diff --git a/daily/us/nasdaq etfs/aapd.us.txt b/daily/us/nasdaq etfs/aapd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7330401ae0e0d834dedc5ab30616315d7337a6e5
--- /dev/null
+++ b/daily/us/nasdaq etfs/aapd.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPD.US,D,20220810,000000,24.572,24.7019,24.3355,24.3355,20293.019355909,0
+AAPD.US,D,20220811,000000,24.2624,24.4543,24.1626,24.4543,15298.353664413,0
+AAPD.US,D,20220812,000000,24.2624,24.3224,23.933,23.933,30466.559696054,0
+AAPD.US,D,20220815,000000,23.9827,23.9827,23.753,23.7786,36548.458689007,0
+AAPD.US,D,20220816,000000,23.8529,23.9629,23.7031,23.813,44584.574444798,0
+AAPD.US,D,20220817,000000,23.8829,23.8829,23.3735,23.5864,85799.326336463,0
+AAPD.US,D,20220818,000000,23.7231,23.7531,23.5383,23.6531,75514.659940644,0
+AAPD.US,D,20220819,000000,23.8429,24.0127,23.7101,24.0127,115734.28300943,0
+AAPD.US,D,20220822,000000,24.2924,24.5821,24.2464,24.5721,76353.611604199,0
+AAPD.US,D,20220823,000000,24.5921,24.7419,24.3823,24.622,108895.52547513,0
+AAPD.US,D,20220824,000000,24.5721,24.7278,24.4722,24.5621,42997.774460628,0
+AAPD.US,D,20220825,000000,24.2844,24.3763,24.1883,24.1883,28699.555297279,0
+AAPD.US,D,20220826,000000,24.0727,25.0737,24.0727,25.0721,56757.382651433,0
+AAPD.US,D,20220829,000000,25.521,25.6499,25.2114,25.4325,55828.328780575,0
+AAPD.US,D,20220830,000000,25.3712,25.9815,25.3013,25.8098,61920.239129895,0
+AAPD.US,D,20220831,000000,25.7408,26.0904,25.5719,26.0676,28177.963630558,0
+AAPD.US,D,20220901,000000,26.2502,26.4699,25.9406,25.9796,78582.139531493,0
+AAPD.US,D,20220902,000000,25.7308,26.4799,25.6109,26.3816,31859.139366704,0
+AAPD.US,D,20220906,000000,26.2602,26.6587,26.2602,26.6057,51532.455763496,0
+AAPD.US,D,20220907,000000,26.5598,26.6208,26.2212,26.3392,27434.11985249,0
+AAPD.US,D,20220908,000000,26.5299,26.8744,26.2712,26.6228,53633.839464929,0
+AAPD.US,D,20220909,000000,26.3701,26.5199,26.0404,26.0638,37798.877099245,0
+AAPD.US,D,20220912,000000,25.7408,25.7408,24.9517,25.0876,80837.698120978,0
+AAPD.US,D,20220913,000000,25.551,26.5998,25.531,26.5245,75717.890474894,0
+AAPD.US,D,20220914,000000,26.42,26.5798,26.0015,26.2836,57447.165105119,0
+AAPD.US,D,20220915,000000,26.38,26.9594,26.3401,26.7848,24953.305744748,0
+AAPD.US,D,20220916,000000,27.0593,27.4878,26.9993,27.0493,60700.855924394,0
+AAPD.US,D,20220919,000000,27.3989,27.3989,26.4169,26.4169,33987.553730328,0
+AAPD.US,D,20220920,000000,26.55,26.55,25.83,26,48237,0
+AAPD.US,D,20220921,000000,25.85,26.53,25.775,26.53,70003,0
+AAPD.US,D,20220922,000000,26.81,27.029,26.421,26.6596,97316,0
+AAPD.US,D,20220923,000000,27.04,27.43,26.97,27.18,99160,0
+AAPD.US,D,20220926,000000,27.25,27.25,26.53,27.07,331673,0
+AAPD.US,D,20220927,000000,26.69,27.1599,26.37,26.8963,126312,0
+AAPD.US,D,20220928,000000,27.62,28.0911,27.12,27.1944,173624,0
+AAPD.US,D,20220929,000000,27.93,28.89,27.8283,28.59,198771,0
+AAPD.US,D,20220930,000000,28.86,29.49,28.4825,29.49,221790,0
+AAPD.US,D,20221003,000000,29.34,29.49,28.41,28.62,175290,0
+AAPD.US,D,20221004,000000,27.98,28.11,27.79,27.83,260552,0
+AAPD.US,D,20221005,000000,28.19,28.3636,27.6,27.75,200330,0
+AAPD.US,D,20221006,000000,27.82,27.98,27.605,27.98,81225,0
+AAPD.US,D,20221007,000000,28.54,29.0885,28.41,28.98,122298,0
+AAPD.US,D,20221010,000000,28.94,29.2591,28.62,28.89,115339,0
+AAPD.US,D,20221011,000000,29.01,29.34,28.74,29.22,148712,0
+AAPD.US,D,20221012,000000,29.2,29.36,28.9398,29.36,91822,0
+AAPD.US,D,20221013,000000,30.06,30.17,28.28,28.39,142647,0
+AAPD.US,D,20221014,000000,28.1,29.32,28.07,29.28,121712,0
+AAPD.US,D,20221017,000000,28.71,28.85,28.331,28.42,72926,0
+AAPD.US,D,20221018,000000,27.76,28.75,27.59,28.18,201442,0
+AAPD.US,D,20221019,000000,28.58,28.58,27.96,28.17,150076,0
+AAPD.US,D,20221020,000000,28.0915,28.38,27.7618,28.26,181847,0
+AAPD.US,D,20221021,000000,28.25,28.3911,27.38,27.49,165798,0
+AAPD.US,D,20221024,000000,27.47,27.7,26.9435,27.05,76684,0
+AAPD.US,D,20221025,000000,26.94,27.0815,26.55,26.62,93004,0
+AAPD.US,D,20221026,000000,26.8,27.29,26.63,27.07,126811,0
+AAPD.US,D,20221027,000000,27.16,28.0298,27.16,27.885,362852,0
+AAPD.US,D,20221028,000000,27.27,27.28,25.48,25.83,838690,0
+AAPD.US,D,20221031,000000,26.22,26.4253,26.06,26.2,265300,0
+AAPD.US,D,20221101,000000,25.87,26.9,25.8601,26.6539,169134,0
+AAPD.US,D,20221102,000000,26.9,27.69,26.47,27.69,155500,0
+AAPD.US,D,20221103,000000,28.26,28.85,28.1048,28.83,242551,0
+AAPD.US,D,20221104,000000,28.14,29.73,28,28.96,358632,0
+AAPD.US,D,20221107,000000,29.18,29.48,28.76,28.7909,225026,0
+AAPD.US,D,20221108,000000,28.54,29.09,28.3027,28.697,130693,0
+AAPD.US,D,20221109,000000,28.9,29.7,28.9,29.65,160958,0
+AAPD.US,D,20221110,000000,28.22,28.41,27.03,27.0556,328720,0
+AAPD.US,D,20221111,000000,27.14,27.4702,26.45,26.5234,145123,0
+AAPD.US,D,20221114,000000,26.59,26.9,26.42,26.7592,137417,0
+AAPD.US,D,20221115,000000,26.05,26.71,25.81,26.4589,95969,0
+AAPD.US,D,20221116,000000,26.54,26.925,26.49,26.6429,167103,0
+AAPD.US,D,20221117,000000,27.12,27.12,26.1976,26.3559,158645,0
+AAPD.US,D,20221118,000000,26,26.4217,26,26.28,144234,0
+AAPD.US,D,20221121,000000,26.47,26.8689,26.46,26.806,90719,0
+AAPD.US,D,20221122,000000,26.78,26.98,26.39,26.4042,61969,0
+AAPD.US,D,20221123,000000,26.57,26.57,26.15,26.2828,59742,0
+AAPD.US,D,20221125,000000,26.75,26.96,26.68,26.8071,74908,0
+AAPD.US,D,20221128,000000,27.31,27.66,27.09,27.52,472609,0
+AAPD.US,D,20221129,000000,27.51,28.24,27.47,28.1,270474,0
+AAPD.US,D,20221130,000000,28.09,28.2083,26.72,26.72,450370,0
+AAPD.US,D,20221201,000000,26.67,26.959,26.56,26.68,99704,0
+AAPD.US,D,20221202,000000,27.13,27.1699,26.7501,26.77,133021,0
+AAPD.US,D,20221205,000000,26.79,27.1301,26.26,26.99,144689,0
+AAPD.US,D,20221206,000000,26.89,27.86,26.89,27.66,172385,0
+AAPD.US,D,20221207,000000,27.79,28.2527,27.6161,28.08,170056,0
+AAPD.US,D,20221208,000000,27.78,28.03,27.58,27.71,188985,0
+AAPD.US,D,20221209,000000,27.78,28.03,27.2,27.84,308519,0
+AAPD.US,D,20221212,000000,27.68,28.05,27.35,27.35,110296,0
+AAPD.US,D,20221213,000000,26.41,27.405,26.4,27.2089,296600,0
+AAPD.US,D,20221214,000000,27.23,28,26.9904,27.6192,112201,0
+AAPD.US,D,20221215,000000,28.029,29.02,27.93,28.94,156698,0
+AAPD.US,D,20221216,000000,28.89,29.525,28.75,29.3261,285367,0
+AAPD.US,D,20221219,000000,29.26,30.059,29.25,29.82,345229,0
+AAPD.US,D,20221220,000000,29.91,30.26,29.54,29.7248,167593,0
+AAPD.US,D,20221221,000000,29.62,29.62,28.74,29.0297,143052,0
+AAPD.US,D,20221222,000000,29.29,30.1299,29.247,29.71,324484,0
+AAPD.US,D,20221223,000000,30,30.327,29.71,29.89,96818,0
+AAPD.US,D,20221227,000000,29.94,30.52,29.94,30.26,198372,0
+AAPD.US,D,20221228,000000,30.35,31.21,30.08,31.17,608179,0
+AAPD.US,D,20221229,000000,30.71,30.75,30.1,30.2932,273267,0
+AAPD.US,D,20221230,000000,30.65,30.825,30.23,30.23,180574,0
+AAPD.US,D,20230103,000000,30.11,31.59,30.0783,31.4,473496,0
+AAPD.US,D,20230104,000000,30.93,31.35,30.5,31.0839,200657,0
+AAPD.US,D,20230105,000000,30.9,31.4601,30.77,31.3901,146778,0
+AAPD.US,D,20230106,000000,31.15,31.445,30.1057,30.301,278996,0
+AAPD.US,D,20230109,000000,30.03,30.18,29.38,30.12,179786,0
+AAPD.US,D,20230110,000000,30.16,30.62,29.92,30.0242,109957,0
+AAPD.US,D,20230111,000000,29.82,30.05,29.34,29.34,113094,0
+AAPD.US,D,20230112,000000,29.28,29.82,29.21,29.42,224010,0
+AAPD.US,D,20230113,000000,29.77,29.805,29.08,29.11,112136,0
+AAPD.US,D,20230117,000000,29.05,29.24,28.59,28.89,125994,0
+AAPD.US,D,20230118,000000,28.64,29.06,28.33,29.02,208728,0
+AAPD.US,D,20230119,000000,29.32,29.34,28.85,29.0172,208575,0
+AAPD.US,D,20230120,000000,29.09,29.2594,28.46,28.46,183086,0
+AAPD.US,D,20230123,000000,28.39,28.43,27.375,27.8106,321244,0
+AAPD.US,D,20230124,000000,27.99,27.99,27.45,27.52,129295,0
+AAPD.US,D,20230125,000000,27.92,28.26,27.6,27.73,128439,0
+AAPD.US,D,20230126,000000,27.42,27.6399,27.22,27.2781,161613,0
+AAPD.US,D,20230127,000000,27.42,27.42,26.67,26.9,211825,0
+AAPD.US,D,20230130,000000,27.13,27.48,27.023,27.47,119836,0
+AAPD.US,D,20230131,000000,27.57,27.58,27.22,27.23,100197,0
+AAPD.US,D,20230201,000000,27.27,27.76,26.79,27.02,189195,0
+AAPD.US,D,20230202,000000,26.37,26.4604,25.95,25.98,367239,0
+AAPD.US,D,20230203,000000,26.53,26.53,24.9,25.37,808344,0
+AAPD.US,D,20230206,000000,25.69,25.98,25.63,25.86,106839,0
+AAPD.US,D,20230207,000000,26,26,25.28,25.37,211714,0
+AAPD.US,D,20230208,000000,25.49,25.88,25.39,25.82,68521,0
+AAPD.US,D,20230209,000000,25.47,26.06,25.4,25.9959,120071,0
+AAPD.US,D,20230210,000000,26.26,26.26,25.9,25.9327,126344,0
+AAPD.US,D,20230213,000000,25.97,25.97,25.4113,25.47,78412,0
+AAPD.US,D,20230214,000000,25.73,25.9186,25.4966,25.61,129033,0
+AAPD.US,D,20230215,000000,25.6,25.61,25.2006,25.23,272053,0
+AAPD.US,D,20230216,000000,25.51,25.51,25.07,25.5,133160,0
+AAPD.US,D,20230217,000000,25.74,25.97,25.64,25.71,173426,0
+AAPD.US,D,20230221,000000,26.09,26.4,25.97,26.4,189889,0
+AAPD.US,D,20230222,000000,26.35,26.61,26.16,26.3,184237,0
+AAPD.US,D,20230223,000000,26.08,26.605,26.08,26.24,156941,0
+AAPD.US,D,20230224,000000,26.68,26.88,26.65,26.71,115955,0
+AAPD.US,D,20230227,000000,26.52,26.56,26.3,26.52,122656,0
+AAPD.US,D,20230228,000000,26.68,26.6801,26.33,26.59,81063,0
+AAPD.US,D,20230301,000000,26.78,27.0359,26.6481,27,87411,0
+AAPD.US,D,20230302,000000,27.22,27.22,26.76,26.89,78320,0
+AAPD.US,D,20230303,000000,26.47,26.6,25.92,25.92,170296,0
+AAPD.US,D,20230306,000000,25.45,25.53,25.06,25.48,356219,0
+AAPD.US,D,20230307,000000,25.5,25.92,25.455,25.8538,119012,0
+AAPD.US,D,20230308,000000,25.66,25.8099,25.5559,25.62,105646,0
+AAPD.US,D,20230309,000000,25.52,26.08,25.37,26.02,172968,0
+AAPD.US,D,20230310,000000,26.1,26.545,25.98,26.38,156579,0
+AAPD.US,D,20230313,000000,26.55,26.55,25.61,26.0559,236626,0
+AAPD.US,D,20230314,000000,25.92,26.1,25.5501,25.71,272875,0
+AAPD.US,D,20230315,000000,25.92,26.14,25.6,25.6,152377,0
+AAPD.US,D,20230316,000000,25.74,25.85,25.07,25.16,104563,0
+AAPD.US,D,20230317,000000,25.14,25.41,25.05,25.2991,99596,0
+AAPD.US,D,20230320,000000,25.27,25.42,24.863,24.9,83634,0
+AAPD.US,D,20230321,000000,24.74,24.87,24.435,24.4638,189845,0
+AAPD.US,D,20230322,000000,24.43,24.67,24.02,24.58,217444,0
+AAPD.US,D,20230323,000000,24.51,24.6799,24.1186,24.52,268463,0
+AAPD.US,D,20230324,000000,24.55,24.62,24.3,24.3,82171,0
+AAPD.US,D,20230327,000000,24.34,24.65,24.24,24.63,149689,0
+AAPD.US,D,20230328,000000,24.68,24.975,24.68,24.7217,170036,0
+AAPD.US,D,20230329,000000,24.47,24.47,24.2,24.2443,213809,0
+AAPD.US,D,20230330,000000,24.1,24.1584,23.9907,24.0045,136257,0
+AAPD.US,D,20230331,000000,24.0015,24.0015,23.6377,23.66,169985,0
+AAPD.US,D,20230403,000000,23.76,23.76,23.445,23.45,147096,0
+AAPD.US,D,20230404,000000,23.39,23.6101,23.3889,23.56,152423,0
+AAPD.US,D,20230405,000000,23.7,24.09,23.6401,23.83,149152,0
+AAPD.US,D,20230406,000000,24.06,24.0893,23.67,23.7,169853,0
+AAPD.US,D,20230410,000000,24.16,24.37,24.1,24.1,211553,0
+AAPD.US,D,20230411,000000,24.06,24.31,24.06,24.29,375026,0
+AAPD.US,D,20230412,000000,24.1428,24.4299,24.08,24.36,145240,0
+AAPD.US,D,20230413,000000,24.21,24.21,23.53,23.57,303439,0
+AAPD.US,D,20230414,000000,23.7,23.81,23.47,23.64,339256,0
+AAPD.US,D,20230417,000000,23.67,23.79,23.62,23.63,107309,0
+AAPD.US,D,20230418,000000,23.48,23.5599,23.3204,23.4338,182472,0
+AAPD.US,D,20230419,000000,23.58,23.58,23.23,23.29,196567,0
+AAPD.US,D,20230420,000000,23.53,23.57,23.27,23.43,249505,0
+AAPD.US,D,20230421,000000,23.68,23.75,23.489,23.7,161996,0
+AAPD.US,D,20230424,000000,23.73,23.8299,23.6,23.65,100277,0
+AAPD.US,D,20230425,000000,23.68,23.87,23.5058,23.87,170894,0
+AAPD.US,D,20230426,000000,23.99,23.99,23.665,23.89,123845,0
+AAPD.US,D,20230427,000000,23.67,23.67,23.19,23.21,200274,0
+AAPD.US,D,20230428,000000,23.2,23.2701,23.0273,23.05,133962,0
+AAPD.US,D,20230501,000000,23.11,23.165,22.9304,23.07,119957,0
+AAPD.US,D,20230502,000000,23.01,23.32,22.96,23.21,185709,0
+AAPD.US,D,20230503,000000,23.05,23.39,22.88,23.34,252139,0
+AAPD.US,D,20230504,000000,23.76,23.78,23.4257,23.61,579426,0
+AAPD.US,D,20230505,000000,22.86,22.8638,22.4001,22.5,713065,0
+AAPD.US,D,20230508,000000,22.66,22.67,22.47,22.5,177582,0
+AAPD.US,D,20230509,000000,22.58,22.75,22.55,22.72,148695,0
+AAPD.US,D,20230510,000000,22.58,22.71,22.45,22.52,143811,0
+AAPD.US,D,20230511,000000,22.45,22.6799,22.39,22.46,102733,0
+AAPD.US,D,20230512,000000,22.49,22.8107,22.43,22.64,132575,0
+AAPD.US,D,20230515,000000,22.57,22.76,22.565,22.68,68108,0
+AAPD.US,D,20230516,000000,22.69,22.72,22.56,22.68,59112,0
+AAPD.US,D,20230517,000000,22.77,22.9099,22.5884,22.64,140430,0
+AAPD.US,D,20230518,000000,22.57,22.6399,22.295,22.3,164634,0
+AAPD.US,D,20230519,000000,22.2,22.33,22.18,22.3105,103230,0
+AAPD.US,D,20230522,000000,22.46,22.53,22.392,22.45,90258,0
+AAPD.US,D,20230523,000000,22.6,22.7901,22.57,22.7754,90506,0
+AAPD.US,D,20230524,000000,22.86,22.9118,22.681,22.74,143819,0
+AAPD.US,D,20230525,000000,22.65,22.76,22.51,22.6157,102334,0
+AAPD.US,D,20230526,000000,22.56,22.57,22.2769,22.314,172625,0
+AAPD.US,D,20230530,000000,22.13,22.13,21.87,22.06,83167,0
+AAPD.US,D,20230531,000000,22.05,22.1343,21.82,22.05,251667,0
+AAPD.US,D,20230601,000000,22.03,22.14,21.73,21.73,81632,0
+AAPD.US,D,20230602,000000,21.63,21.7985,21.55,21.6472,94916,0
+AAPD.US,D,20230605,000000,21.47,21.9942,21.175,21.83,449908,0
+AAPD.US,D,20230606,000000,21.78,22.0778,21.78,21.88,202909,0
+AAPD.US,D,20230607,000000,21.94,22.0995,21.63,22.06,140309,0
+AAPD.US,D,20230608,000000,22.01,22.06,21.6899,21.705,72093,0
+AAPD.US,D,20230609,000000,21.62,21.7,21.53,21.6723,78460,0
+AAPD.US,D,20230612,000000,21.59,21.6693,21.33,21.34,73125,0
+AAPD.US,D,20230613,000000,21.44,21.49,21.3,21.41,126786,0
+AAPD.US,D,20230614,000000,21.4243,21.5499,21.2801,21.3478,137244,0
+AAPD.US,D,20230615,000000,21.35,21.35,21.055,21.08,117807,0
+AAPD.US,D,20230616,000000,21.0313,21.2501,21.02,21.24,39188,0
+AAPD.US,D,20230620,000000,21.32,21.32,21.1011,21.23,59999,0
+AAPD.US,D,20230621,000000,21.04,21.25,20.95,21.1,151693,0
+AAPD.US,D,20230622,000000,21.16,21.16,20.765,20.79,72018,0
+AAPD.US,D,20230623,000000,20.95,20.9979,20.7273,20.8165,134419,0
+AAPD.US,D,20230626,000000,20.75,21,20.67,20.99,140736,0
+AAPD.US,D,20230627,000000,20.9,20.924,20.6301,20.6727,206249,0
+AAPD.US,D,20230628,000000,20.68,20.7,20.47,20.54,314950,0
+AAPD.US,D,20230629,000000,20.56,20.57,20.47,20.52,445329,0
+AAPD.US,D,20230630,000000,20.3,20.34,20,20.0523,526662,0
+AAPD.US,D,20230703,000000,20.08,20.2799,20.0701,20.23,107664,0
+AAPD.US,D,20230705,000000,20.29,20.405,20.1701,20.35,142298,0
+AAPD.US,D,20230706,000000,20.52,20.56,20.28,20.31,89274,0
+AAPD.US,D,20230707,000000,20.32,20.4601,20.22,20.43,109777,0
+AAPD.US,D,20230710,000000,20.55,20.815,20.51,20.66,130952,0
+AAPD.US,D,20230711,000000,20.62,20.879,20.61,20.73,75556,0
+AAPD.US,D,20230712,000000,20.54,20.678,20.3424,20.54,85474,0
+AAPD.US,D,20230713,000000,20.44,20.51,20.39,20.47,77843,0
+AAPD.US,D,20230714,000000,20.51,20.5491,20.4,20.4661,45995,0
+AAPD.US,D,20230717,000000,20.3,20.32,20.06,20.09,58469,0
+AAPD.US,D,20230718,000000,20.15,20.2599,20.085,20.14,45572,0
+AAPD.US,D,20230719,000000,20.17,20.24,19.69,20,144379,0
+AAPD.US,D,20230720,000000,20.01,20.26,19.875,20.19,173591,0
+AAPD.US,D,20230721,000000,20.11,20.385,20.04,20.35,108166,0
+AAPD.US,D,20230724,000000,20.1547,20.3066,20.0475,20.26,60528,0
+AAPD.US,D,20230725,000000,20.1799,20.21,20.08,20.17,69556,0
+AAPD.US,D,20230726,000000,20.13,20.19,19.971,20.09,68209,0
+AAPD.US,D,20230727,000000,19.88,20.2797,19.815,20.22,134984,0
+AAPD.US,D,20230728,000000,20.07,20.12,19.88,19.97,64453,0
+AAPD.US,D,20230731,000000,19.92,20,19.89,19.9,64393,0
+AAPD.US,D,20230801,000000,19.93,20.0199,19.88,19.99,73421,0
+AAPD.US,D,20230802,000000,20.06,20.378,20.04,20.29,190779,0
+AAPD.US,D,20230803,000000,20.43,20.5,20.3401,20.48,472521,0
+AAPD.US,D,20230804,000000,21.1,21.46,20.88,21.46,544523,0
+AAPD.US,D,20230807,000000,21.4,21.99,21.33,21.84,365308,0
+AAPD.US,D,20230808,000000,21.76,21.98,21.66,21.7,177486,0
+AAPD.US,D,20230809,000000,21.58,22.06,21.58,21.92,171554,0
+AAPD.US,D,20230810,000000,21.78,21.99,21.61,21.94,104192,0
+AAPD.US,D,20230811,000000,22.03,22.095,21.85,21.93,83031,0
+AAPD.US,D,20230814,000000,21.96,21.98,21.73,21.7635,65448,0
+AAPD.US,D,20230815,000000,21.8,22.0399,21.77,22,63082,0
+AAPD.US,D,20230816,000000,22.01,22.11,21.88,22.11,264415,0
+AAPD.US,D,20230817,000000,22.07,22.51,22.01,22.46,255430,0
+AAPD.US,D,20230818,000000,22.72,22.72,22.32,22.4,240289,0
+AAPD.US,D,20230821,000000,22.3,22.47,22.19,22.22,77170,0
+AAPD.US,D,20230822,000000,22.07,22.17,22,22.06,83690,0
+AAPD.US,D,20230823,000000,21.91,21.92,21.52,21.56,238210,0
+AAPD.US,D,20230824,000000,21.61,22.19,21.61,22.17,169286,0
+AAPD.US,D,20230825,000000,22.03,22.22,21.8233,21.87,78332,0
+AAPD.US,D,20230828,000000,21.67,21.884,21.67,21.695,34988,0
+AAPD.US,D,20230829,000000,21.72,21.755,21.13,21.21,85020,0
+AAPD.US,D,20230830,000000,21.14,21.14,20.805,20.81,67388,0
+AAPD.US,D,20230831,000000,20.82,20.84,20.6801,20.82,85638,0
+AAPD.US,D,20230901,000000,20.65,20.7685,20.63,20.65,151695,0
+AAPD.US,D,20230905,000000,20.8,20.86,20.5952,20.6223,80028,0
+AAPD.US,D,20230906,000000,20.78,21.5299,20.75,21.39,324270,0
+AAPD.US,D,20230907,000000,22.28,22.4718,21.9355,22,543275,0
+AAPD.US,D,20230908,000000,21.93,21.9865,21.7,21.95,274419,0
+AAPD.US,D,20230911,000000,21.65,22.03,21.65,21.8,129488,0
+AAPD.US,D,20230912,000000,21.79,22.3497,21.751,22.16,346011,0
+AAPD.US,D,20230913,000000,22.07,22.47,22.06,22.45,287876,0
+AAPD.US,D,20230914,000000,22.49,22.5289,22.21,22.26,179692,0
+AAPD.US,D,20230915,000000,22.19,22.49,22.17,22.37,163966,0
+AAPD.US,D,20230918,000000,22.2,22.2,21.82,21.97,222416,0
+AAPD.US,D,20230919,000000,21.81,21.898,21.6,21.64,246209,0
+AAPD.US,D,20230920,000000,21.64,22.1,21.6,22.1,131605,0
+AAPD.US,D,20230921,000000,22.22,22.31,22.02,22.29,241865,0
+AAPD.US,D,20230922,000000,22.23,22.295,21.92,22.22,207227,0
+AAPD.US,D,20230925,000000,22.29,22.29,21.9533,22.04,119700,0
+AAPD.US,D,20230926,000000,22.2,22.6,22.2,22.58,291379,0
+AAPD.US,D,20230927,000000,22.5,22.945,22.49,22.78,461163,0
+AAPD.US,D,20230928,000000,22.89,23.14,22.57,22.73,269530,0
+AAPD.US,D,20230929,000000,22.57,22.79,22.4495,22.67,282321,0
+AAPD.US,D,20231002,000000,22.68,22.7,22.31,22.33,138065,0
+AAPD.US,D,20231003,000000,22.58,22.72,22.3898,22.54,287269,0
+AAPD.US,D,20231004,000000,22.72,22.74,22.29,22.36,163416,0
+AAPD.US,D,20231005,000000,22.38,22.505,22.16,22.21,173452,0
+AAPD.US,D,20231006,000000,22.37,22.41,21.84,21.92,164615,0
+AAPD.US,D,20231009,000000,22.01,22.11,21.71,21.73,126880,0
+AAPD.US,D,20231010,000000,21.89,21.89,21.6442,21.81,148787,0
+AAPD.US,D,20231011,000000,21.8,21.9,21.63,21.66,127556,0
+AAPD.US,D,20231012,000000,21.66,21.7293,21.34,21.54,444321,0
+AAPD.US,D,20231013,000000,21.43,21.8477,21.4,21.77,164367,0
+AAPD.US,D,20231016,000000,22.05,22.05,21.75,21.81,90189,0
+AAPD.US,D,20231017,000000,22.07,22.259,21.8319,21.99,155296,0
+AAPD.US,D,20231018,000000,22.18,22.23,21.9401,22.17,155668,0
+AAPD.US,D,20231019,000000,22.1,22.23,21.92,22.22,338420,0
+AAPD.US,D,20231020,000000,22.22,22.58,22.22,22.54,167709,0
+AAPD.US,D,20231023,000000,22.84,22.93,22.4188,22.53,171304,0
+AAPD.US,D,20231024,000000,22.5,22.7354,22.4601,22.51,124367,0
+AAPD.US,D,20231025,000000,22.71,22.84,22.5602,22.81,261444,0
+AAPD.US,D,20231026,000000,22.89,23.53,22.78,23.41,486446,0
+AAPD.US,D,20231027,000000,23.29,23.37,23.0999,23.19,218771,0
+AAPD.US,D,20231030,000000,23.09,23.09,22.801,22.92,172355,0
+AAPD.US,D,20231031,000000,23.05,23.23,22.8377,22.86,122584,0
+AAPD.US,D,20231101,000000,22.8,22.93,22.3898,22.41,248516,0
+AAPD.US,D,20231102,000000,22.1,22.22,21.94,21.96,860490,0
+AAPD.US,D,20231103,000000,22.37,22.5,22.07,22.08,510697,0
+AAPD.US,D,20231106,000000,22.11,22.1296,21.74,21.77,357475,0
+AAPD.US,D,20231107,000000,21.79,21.8066,21.3877,21.4586,313685,0
+AAPD.US,D,20231108,000000,21.39,21.4901,21.29,21.35,136554,0
+AAPD.US,D,20231109,000000,21.35,21.48,21.2213,21.4,315863,0
+AAPD.US,D,20231110,000000,21.22,21.2518,20.9,20.92,135498,0
+AAPD.US,D,20231113,000000,21.01,21.16,20.9909,21.12,71031,0
+AAPD.US,D,20231114,000000,20.77,20.925,20.73,20.82,106962,0
+AAPD.US,D,20231115,000000,20.74,20.765,20.585,20.76,112740,0
+AAPD.US,D,20231116,000000,20.6,20.685,20.44,20.58,186671,0
+AAPD.US,D,20231117,000000,20.52,20.7,20.52,20.59,106281,0
+AAPD.US,D,20231120,000000,20.57,20.57,20.3401,20.38,203801,0
+AAPD.US,D,20231121,000000,20.43,20.5799,20.41,20.48,171055,0
+AAPD.US,D,20231122,000000,20.42,20.475,20.26,20.43,99050,0
+AAPD.US,D,20231124,000000,20.48,20.65,20.48,20.5931,61426,0
+AAPD.US,D,20231127,000000,20.61,20.71,20.515,20.6,107570,0
+AAPD.US,D,20231128,000000,20.63,20.641,20.47,20.55,86438,0
+AAPD.US,D,20231129,000000,20.45,20.6966,20.3659,20.665,115284,0
+AAPD.US,D,20231130,000000,20.6105,20.81,20.5991,20.62,164606,0
+AAPD.US,D,20231201,000000,20.595,20.7,20.45,20.47,119144,0
+AAPD.US,D,20231204,000000,20.64,20.88,20.6275,20.68,152724,0
+AAPD.US,D,20231205,000000,20.57,20.57,20.15,20.23,213210,0
+AAPD.US,D,20231206,000000,20.11,20.38,20.1,20.3616,76651,0
+AAPD.US,D,20231207,000000,20.25,20.25,20.0986,20.17,303553,0
+AAPD.US,D,20231208,000000,20.21,20.24,20.0099,20.02,93789,0
+AAPD.US,D,20231211,000000,20.27,20.46,20.27,20.29,139405,0
+AAPD.US,D,20231212,000000,20.3,20.439,20.14,20.14,104117,0
+AAPD.US,D,20231213,000000,20.1,20.1,19.79,19.81,142354,0
+AAPD.US,D,20231214,000000,19.79,19.9912,19.65,19.8,117188,0
+AAPD.US,D,20231215,000000,19.84,19.91,19.8,19.91,167107,0
+AAPD.US,D,20231218,000000,19.98,20.18,19.97,20.04,115273,0
+AAPD.US,D,20231219,000000,20.03,20.03,19.93,19.93,57394,0
+AAPD.US,D,20231220,000000,19.94,20.14,19.87,20.14,113430,0
+AAPD.US,D,20231221,000000,19.78,20.03,19.674,19.93,138815,0
+AAPD.US,D,20231222,000000,19.87,20.09,19.85,20.04,213447,0
+AAPD.US,D,20231226,000000,20.05,20.119,20.015,20.1,226023,0
+AAPD.US,D,20231227,000000,20.17,20.305,20.06,20.09,294970,0
+AAPD.US,D,20231228,000000,20.0004,20.09,19.9401,20.07,103171,0
+AAPD.US,D,20231229,000000,20.04,20.2599,20,20.19,231744,0
+AAPD.US,D,20240102,000000,20.77,21.0999,20.64,20.94,531159,0
+AAPD.US,D,20240103,000000,21.1,21.17,20.9,21.08,373589,0
+AAPD.US,D,20240104,000000,21.33,21.461,21.22,21.34,495682,0
+AAPD.US,D,20240105,000000,21.37,21.5699,21.27,21.46,253910,0
+AAPD.US,D,20240108,000000,21.26,21.3887,20.925,20.93,344301,0
+AAPD.US,D,20240109,000000,21.11,21.23,20.98,20.99,173427,0
+AAPD.US,D,20240110,000000,21.07,21.105,20.84,20.86,97780,0
+AAPD.US,D,20240111,000000,20.83,21.16,20.78,20.95,168571,0
+AAPD.US,D,20240112,000000,20.9,21,20.8511,20.93,178507,0
+AAPD.US,D,20240116,000000,21.35,21.48,21.12,21.19,459647,0
+AAPD.US,D,20240117,000000,21.47,21.5739,21.2715,21.31,374111,0
+AAPD.US,D,20240118,000000,20.93,20.93,20.56,20.6134,324140,0
+AAPD.US,D,20240119,000000,20.53,20.59,20.26,20.29,262463,0
+AAPD.US,D,20240122,000000,20.2,20.215,19.91,20.05,325417,0
+AAPD.US,D,20240123,000000,19.95,20.05,19.87,19.94,118870,0
+AAPD.US,D,20240124,000000,19.9,20.02,19.825,20.01,80652,0
+AAPD.US,D,20240125,000000,19.95,20.16,19.85,20.06,177680,0
+AAPD.US,D,20240126,000000,20.05,20.29,20,20.25,170482,0
+AAPD.US,D,20240129,000000,20.29,20.53,20.28,20.31,202593,0
+AAPD.US,D,20240130,000000,20.42,20.78,20.3215,20.73,307240,0
+AAPD.US,D,20240131,000000,20.83,21.11,20.83,21.11,288980,0
+AAPD.US,D,20240201,000000,21.15,21.1799,20.85,20.86,709228,0
+AAPD.US,D,20240202,000000,21.63,21.69,20.81,20.95,709242,0
+AAPD.US,D,20240205,000000,20.73,20.9595,20.59,20.75,235846,0
+AAPD.US,D,20240206,000000,20.84,20.84,20.6,20.6,216039,0
+AAPD.US,D,20240207,000000,20.44,20.6699,20.44,20.57,96682,0
+AAPD.US,D,20240208,000000,20.58,20.81,20.58,20.72,120064,0
+AAPD.US,D,20240209,000000,20.67,20.73,20.52,20.65,113634,0
+AAPD.US,D,20240212,000000,20.67,20.86,20.67,20.83,153069,0
+AAPD.US,D,20240213,000000,20.99,21.225,20.94,21.06,155917,0
+AAPD.US,D,20240214,000000,21.03,21.3699,21.02,21.17,337343,0
+AAPD.US,D,20240215,000000,21.25,21.5,21.161,21.23,439674,0
+AAPD.US,D,20240216,000000,21.27,21.485,21.111,21.4,271692,0
+AAPD.US,D,20240220,000000,21.49,21.685,21.408,21.5,294141,0
+AAPD.US,D,20240221,000000,21.48,21.5751,21.355,21.4,123472,0
+AAPD.US,D,20240222,000000,21.27,21.4,21.1102,21.18,287437,0
+AAPD.US,D,20240223,000000,21.11,21.43,21.11,21.41,101599,0
+AAPD.US,D,20240226,000000,21.45,21.6376,21.405,21.56,141073,0
+AAPD.US,D,20240227,000000,21.57,21.71,21.255,21.41,182411,0
+AAPD.US,D,20240228,000000,21.41,21.7,21.41,21.54,127613,0
+AAPD.US,D,20240229,000000,21.42,21.78,21.42,21.63,681841,0
+AAPD.US,D,20240301,000000,21.81,22.06,21.69,21.8,713321,0
+AAPD.US,D,20240304,000000,22.23,22.497,22.14,22.35,354023,0
+AAPD.US,D,20240305,000000,22.93,23.03,22.736,22.97,652068,0
+AAPD.US,D,20240306,000000,22.84,23.1599,22.83,23.1,661235,0
+AAPD.US,D,20240307,000000,23.11,23.21,22.9189,23.14,237466,0
+AAPD.US,D,20240308,000000,23.13,23.16,22.5,22.92,375605,0
+AAPD.US,D,20240311,000000,22.64,22.73,22.48,22.65,161703,0
+AAPD.US,D,20240312,000000,22.6,22.87,22.49,22.6,190119,0
+AAPD.US,D,20240313,000000,22.65,22.91,22.6287,22.87,66296,0
+AAPD.US,D,20240314,000000,22.71,22.731,22.4688,22.61,305678,0
+AAPD.US,D,20240315,000000,22.85,22.99,22.69,22.7144,136438,0
+AAPD.US,D,20240318,000000,22.31,22.56,22.0239,22.54,251847,0
+AAPD.US,D,20240319,000000,22.32,22.47,22.01,22.08,123382,0
+AAPD.US,D,20240320,000000,22.13,22.2,21.77,21.78,155925,0
+AAPD.US,D,20240321,000000,21.93,22.73,21.929,22.65,487333,0
+AAPD.US,D,20240322,000000,22.63,22.84,22.44,22.53,324416,0
+AAPD.US,D,20240325,000000,22.81,22.92,22.59,22.72,131898,0
+AAPD.US,D,20240326,000000,22.84,22.91,22.66,22.88,117194,0
+AAPD.US,D,20240327,000000,22.83,22.83,22.3821,22.41,105615,0
+AAPD.US,D,20240328,000000,22.685,22.79,22.58,22.67,76733,0
+AAPD.US,D,20240401,000000,22.73,22.94,22.73,22.88,339428,0
+AAPD.US,D,20240402,000000,23.01,23.1,22.97,23.03,85586,0
+AAPD.US,D,20240403,000000,23.03,23.05,22.7887,22.92,200298,0
+AAPD.US,D,20240404,000000,22.81,23.05,22.64,23.04,112732,0
+AAPD.US,D,20240405,000000,22.98,23.04,22.85,22.97,201814,0
+AAPD.US,D,20240408,000000,23.04,23.1401,23.025,23.13,92334,0
+AAPD.US,D,20240409,000000,23.1,23.1324,22.91,22.96,106050,0
+AAPD.US,D,20240410,000000,23.1,23.3,23.06,23.23,200426,0
+AAPD.US,D,20240411,000000,23.16,23.165,22.165,22.21,339740,0
+AAPD.US,D,20240412,000000,22.31,22.33,21.83,22.03,306789,0
+AAPD.US,D,20240415,000000,22.21,22.555,22.0676,22.52,218402,0
+AAPD.US,D,20240416,000000,22.67,23.1,22.395,22.96,267614,0
+AAPD.US,D,20240417,000000,22.95,23.14,22.81,23.14,116695,0
+AAPD.US,D,20240418,000000,23.15,23.365,23.08,23.31,147358,0
+AAPD.US,D,20240419,000000,23.41,23.7201,23.4099,23.62,298593,0
+AAPD.US,D,20240422,000000,23.52,23.6297,23.28,23.46,136702,0
+AAPD.US,D,20240423,000000,23.56,23.59,23.31,23.31,88047,0
+AAPD.US,D,20240424,000000,23.38,23.3817,23,23.05,270032,0
+AAPD.US,D,20240425,000000,22.99,23.1524,22.87,22.94,247044,0
+AAPD.US,D,20240426,000000,22.95,23.035,22.75,23.02,119948,0
+AAPD.US,D,20240429,000000,22.48,22.51,22.11,22.47,595362,0
+AAPD.US,D,20240430,000000,22.51,22.92,22.2776,22.92,191990,0
+AAPD.US,D,20240501,000000,22.97,23.03,22.57,23.03,198821,0
+AAPD.US,D,20240502,000000,22.63,22.81,22.4801,22.53,723134,0
+AAPD.US,D,20240503,000000,20.73,21.2799,20.72,21.19,834685,0
+AAPD.US,D,20240506,000000,21.32,21.5227,21.11,21.38,322197,0
+AAPD.US,D,20240507,000000,21.15,21.41,21.015,21.31,204444,0
+AAPD.US,D,20240508,000000,21.26,21.4,21.23,21.25,137532,0
+AAPD.US,D,20240509,000000,21.29,21.34,21.0597,21.07,128884,0
+AAPD.US,D,20240510,000000,21,21.318,21,21.22,98262,0
+AAPD.US,D,20240513,000000,20.95,21.03,20.75,20.84,235139,0
+AAPD.US,D,20240514,000000,20.68,20.845,20.64,20.72,167550,0
+AAPD.US,D,20240515,000000,20.63,20.7063,20.3795,20.46,138823,0
+AAPD.US,D,20240516,000000,20.43,20.49,20.3399,20.46,110347,0
+AAPD.US,D,20240517,000000,20.53,20.54,20.4,20.46,125783,0
+AAPD.US,D,20240520,000000,20.54,20.5611,20.26,20.35,99126,0
+AAPD.US,D,20240521,000000,20.35,20.35,20.175,20.2,63078,0
+AAPD.US,D,20240522,000000,20.23,20.4109,20.175,20.36,62565,0
+AAPD.US,D,20240523,000000,20.36,20.83,20.36,20.82,134522,0
+AAPD.US,D,20240524,000000,20.59,20.6874,20.41,20.47,97106,0
+AAPD.US,D,20240528,000000,20.33,20.57,20.1802,20.47,223013,0
+AAPD.US,D,20240529,000000,20.51,20.51,20.25,20.46,124579,0
+AAPD.US,D,20240530,000000,20.41,20.41,20.27,20.355,72105,0
+AAPD.US,D,20240531,000000,20.35,20.5165,20.25,20.26,129617,0
+AAPD.US,D,20240603,000000,20.19,20.21,19.981,20.08,181177,0
+AAPD.US,D,20240604,000000,20.02,20.1808,19.9504,20.06,198165,0
+AAPD.US,D,20240605,000000,19.94,19.9922,19.8,19.9,106890,0
+AAPD.US,D,20240606,000000,19.89,20.06,19.85,20.04,78106,0
+AAPD.US,D,20240607,000000,20.01,20.07,19.8,19.81,139866,0
+AAPD.US,D,20240610,000000,19.8,20.2701,19.8,20.2,456967,0
+AAPD.US,D,20240611,000000,20.14,20.14,18.74,18.74,1922065,0
+AAPD.US,D,20240612,000000,18.7,18.73,17.56,18.2,2155882,0
+AAPD.US,D,20240613,000000,18.08,18.32,17.89,18.12,458082,0
+AAPD.US,D,20240614,000000,18.15,18.35,18.04,18.25,372087,0
+AAPD.US,D,20240617,000000,18.2,18.23,17.7201,17.9,335069,0
+AAPD.US,D,20240618,000000,17.84,18.215,17.755,18.1,343602,0
+AAPD.US,D,20240620,000000,18.14,18.5708,18.14,18.5,371512,0
+AAPD.US,D,20240621,000000,18.46,18.75,18.3299,18.75,579458,0
+AAPD.US,D,20240624,000000,18.7,18.79,18.245,18.64,323449,0
+AAPD.US,D,20240625,000000,18.36,18.39,18.16,18.36,197851,0
+AAPD.US,D,20240626,000000,18.14,18.22,17.8699,18.02,178594,0
+AAPD.US,D,20240627,000000,17.89,18.0612,17.8,17.94,184918,0
+AAPD.US,D,20240628,000000,17.81,18.26,17.78,18.26,241430,0
+AAPD.US,D,20240701,000000,18.11,18.11,17.65,17.71,407548,0
+AAPD.US,D,20240702,000000,17.76,17.84,17.42,17.42,318239,0
+AAPD.US,D,20240703,000000,17.45,17.53,17.34,17.34,149517,0
+AAPD.US,D,20240705,000000,17.33,17.3346,16.97,16.97,293509,0
+AAPD.US,D,20240708,000000,16.91,17.2011,16.87,16.88,249548,0
+AAPD.US,D,20240709,000000,16.86,16.97,16.7588,16.81,180569,0
+AAPD.US,D,20240710,000000,16.76,16.76,16.49,16.51,267144,0
+AAPD.US,D,20240711,000000,16.58,17.0001,16.55,16.87,301397,0
+AAPD.US,D,20240712,000000,16.79,16.8,16.52,16.66,246832,0
+AAPD.US,D,20240715,000000,16.24,16.495,16.2099,16.39,324565,0
+AAPD.US,D,20240716,000000,16.35,16.5415,16.27,16.37,172966,0
+AAPD.US,D,20240717,000000,16.72,16.9447,16.6201,16.79,324424,0
+AAPD.US,D,20240718,000000,16.7,17.26,16.69,17.14,494304,0
+AAPD.US,D,20240719,000000,17.1,17.2101,16.95,17.14,220098,0
+AAPD.US,D,20240722,000000,16.92,17.235,16.8788,17.17,268740,0
+AAPD.US,D,20240723,000000,17.13,17.26,16.9496,17.09,147274,0
+AAPD.US,D,20240724,000000,17.16,17.69,17.13,17.58,536664,0
+AAPD.US,D,20240725,000000,17.55,17.9001,17.405,17.67,409736,0
+AAPD.US,D,20240726,000000,17.57,17.8,17.5299,17.63,212209,0
+AAPD.US,D,20240729,000000,17.7,17.82,17.55,17.63,283999,0
+AAPD.US,D,20240730,000000,17.56,17.8,17.47,17.59,181426,0
+AAPD.US,D,20240731,000000,17.39,17.42,17.21,17.34,256652,0
+AAPD.US,D,20240801,000000,17.15,17.72,17.15,17.63,526188,0
+AAPD.US,D,20240802,000000,17.59,17.67,17.06,17.53,1049336,0
+AAPD.US,D,20240805,000000,19.18,19.41,18.04,18.37,2114837,0
+AAPD.US,D,20240806,000000,18.71,19.08,18.31,18.56,642122,0
+AAPD.US,D,20240807,000000,18.58,18.61,17.9797,18.31,530215,0
+AAPD.US,D,20240808,000000,18.04,18.4,17.95,18.02,358169,0
+AAPD.US,D,20240809,000000,18.13,18.13,17.74,17.79,466765,0
+AAPD.US,D,20240812,000000,17.78,17.81,17.5,17.65,303786,0
+AAPD.US,D,20240813,000000,17.53,17.53,17.3101,17.36,474389,0
+AAPD.US,D,20240814,000000,17.42,17.48,17.22,17.33,531886,0
+AAPD.US,D,20240815,000000,17.09,17.24,17.0413,17.09,665927,0
+AAPD.US,D,20240816,000000,17.17,17.175,16.94,17.01,288511,0
+AAPD.US,D,20240819,000000,17.04,17.23,17.02,17.03,244851,0
+AAPD.US,D,20240820,000000,17.04,17.05,16.9393,16.98,232534,0
+AAPD.US,D,20240821,000000,17.01,17.075,16.88,17,228904,0
+AAPD.US,D,20240822,000000,16.9,17.17,16.8595,17.14,257022,0
+AAPD.US,D,20240823,000000,17.03,17.15,16.8687,16.98,122637,0
+AAPD.US,D,20240826,000000,16.96,17.1901,16.94,16.95,147651,0
+AAPD.US,D,20240827,000000,17.04,17.12,16.8325,16.89,292377,0
+AAPD.US,D,20240828,000000,16.91,17.05,16.7601,17.02,270784,0
+AAPD.US,D,20240829,000000,16.74,16.83,16.54,16.77,394191,0
+AAPD.US,D,20240830,000000,16.75,16.95,16.7487,16.86,177829,0
+AAPD.US,D,20240903,000000,16.87,17.405,16.85,17.32,653825,0
+AAPD.US,D,20240904,000000,17.39,17.715,17.39,17.47,435069,0
+AAPD.US,D,20240905,000000,17.41,17.41,17.11,17.34,314127,0
+AAPD.US,D,20240906,000000,17.24,17.56,17.131,17.48,363011,0
+AAPD.US,D,20240909,000000,17.47,17.7916,17.4499,17.48,860757,0
+AAPD.US,D,20240910,000000,17.63,17.81,17.4317,17.57,467222,0
+AAPD.US,D,20240911,000000,17.44,17.71,17.31,17.34,443559,0
+AAPD.US,D,20240912,000000,17.34,17.555,17.28,17.32,197271,0
+AAPD.US,D,20240913,000000,17.26,17.41,17.2499,17.38,292155,0
+AAPD.US,D,20240916,000000,17.83,18.02,17.78,17.85,376074,0
+AAPD.US,D,20240917,000000,17.91,18,17.81,17.81,214202,0
+AAPD.US,D,20240918,000000,17.74,17.74,17.3402,17.5,538661,0
+AAPD.US,D,20240919,000000,17.16,17.18,16.79,16.85,453563,0
+AAPD.US,D,20240920,000000,16.79,16.95,16.57,16.89,666963,0
+AAPD.US,D,20240923,000000,16.99,17.09,16.83,17.04,454776,0
+AAPD.US,D,20240924,000000,16.74,16.95,16.695,16.84,180318,0
+AAPD.US,D,20240925,000000,16.99,17.085,16.85,16.91,201832,0
+AAPD.US,D,20240926,000000,16.84,16.98,16.755,16.81,209868,0
+AAPD.US,D,20240927,000000,16.77,16.855,16.695,16.81,144763,0
+AAPD.US,D,20240930,000000,16.65,16.68,16.44,16.44,444271,0
+AAPD.US,D,20241001,000000,16.69,17.1,16.69,16.93,447061,0
+AAPD.US,D,20241002,000000,16.94,17.1501,16.8484,16.89,176299,0
+AAPD.US,D,20241003,000000,17,17.1404,16.89,16.96,202408,0
+AAPD.US,D,20241004,000000,16.82,17.09,16.8,16.89,218609,0
+AAPD.US,D,20241007,000000,17.08,17.3,16.98,17.28,212197,0
+AAPD.US,D,20241008,000000,17.09,17.15,16.95,16.97,188552,0
+AAPD.US,D,20241009,000000,17.01,17.03,16.67,16.69,257968,0
+AAPD.US,D,20241010,000000,16.81,16.8579,16.7,16.73,173581,0
+AAPD.US,D,20241011,000000,16.7283,16.85,16.7283,16.85,73212,0
+AAPD.US,D,20241014,000000,16.77,16.77,16.545,16.56,267835,0
+AAPD.US,D,20241015,000000,16.4,16.48,16.1287,16.4,497317,0
+AAPD.US,D,20241016,000000,16.54,16.66,16.52,16.54,179407,0
+AAPD.US,D,20241017,000000,16.42,16.62,16.39,16.515,188852,0
+AAPD.US,D,20241018,000000,16.25,16.39,16.25,16.32,230647,0
+AAPD.US,D,20241021,000000,16.37,16.37,16.2,16.22,158369,0
+AAPD.US,D,20241022,000000,16.4,16.4777,16.24,16.27,175714,0
+AAPD.US,D,20241023,000000,16.37,16.83,16.3299,16.63,334436,0
+AAPD.US,D,20241024,000000,16.69,16.8,16.6299,16.65,159892,0
+AAPD.US,D,20241025,000000,16.69,16.69,16.4699,16.61,272414,0
+AAPD.US,D,20241028,000000,16.445,16.51,16.352,16.46,264822,0
+AAPD.US,D,20241029,000000,16.46,16.51,16.395,16.44,96472,0
+AAPD.US,D,20241030,000000,16.51,16.72,16.48,16.67,231215,0
+AAPD.US,D,20241031,000000,16.74,17.04,16.72,17.04,821224,0
+AAPD.US,D,20241101,000000,17.4,17.43,17.06,17.23,466219,0
+AAPD.US,D,20241104,000000,17.38,17.48,17.2514,17.31,241737,0
+AAPD.US,D,20241105,000000,17.28,17.3101,17.1699,17.19,259870,0
+AAPD.US,D,20241106,000000,17.25,17.36,17.01,17.25,507132,0
+AAPD.US,D,20241107,000000,17.1,17.1,16.86,16.87,396710,0
+AAPD.US,D,20241108,000000,16.89,16.95,16.8,16.9,123555,0
+AAPD.US,D,20241111,000000,17.06,17.3299,17.055,17.13,188582,0
+AAPD.US,D,20241112,000000,17.09,17.19,17.03,17.14,116264,0
+AAPD.US,D,20241113,000000,17.16,17.2421,16.9502,17.05,161802,0
+AAPD.US,D,20241114,000000,17.05,17.07,16.79,16.82,200051,0
+AAPD.US,D,20241115,000000,16.99,17.13,16.9478,17.08,247741,0
+AAPD.US,D,20241118,000000,17.05,17.05,16.72,16.86,370460,0
+AAPD.US,D,20241119,000000,16.9,16.92,16.6999,16.84,200417,0
+AAPD.US,D,20241120,000000,16.77,17.0106,16.73,16.78,146744,0
+AAPD.US,D,20241121,000000,16.81,17.0279,16.71,16.83,182297,0
+AAPD.US,D,20241122,000000,16.815,16.815,16.6829,16.75,78475,0
+AAPD.US,D,20241125,000000,16.6,16.7401,16.5007,16.53,280087,0
+AAPD.US,D,20241126,000000,16.46,16.4606,16.3399,16.38,200780,0
+AAPD.US,D,20241127,000000,16.39,16.4601,16.3479,16.39,130506,0
+AAPD.US,D,20241129,000000,16.43,16.43,16.21,16.24,232951,0
+AAPD.US,D,20241202,000000,16.22,16.22,15.9979,16.08,264786,0
+AAPD.US,D,20241203,000000,16.06,16.1192,15.87,15.88,188919,0
+AAPD.US,D,20241204,000000,15.85,15.96,15.78,15.86,162552,0
+AAPD.US,D,20241205,000000,15.79,15.91,15.76,15.84,112273,0
+AAPD.US,D,20241206,000000,15.86,15.92,15.766,15.89,206174,0
+AAPD.US,D,20241209,000000,15.94,15.94,15.59,15.62,352436,0
+AAPD.US,D,20241210,000000,15.59,15.72,15.545,15.57,284354,0
+AAPD.US,D,20241211,000000,15.56,15.67,15.3801,15.66,394183,0
+AAPD.US,D,20241212,000000,15.61,15.7,15.5079,15.56,215930,0
+AAPD.US,D,20241213,000000,15.55,15.67,15.485,15.56,209100,0
+AAPD.US,D,20241216,000000,15.4961,15.5299,15.35,15.37,175813,0
+AAPD.US,D,20241217,000000,15.4,15.44,15.215,15.23,197777,0
+AAPD.US,D,20241218,000000,15.32,15.58,15.185,15.55,788555,0
+AAPD.US,D,20241219,000000,15.59,15.605,15.32,15.46,998605,0
+AAPD.US,D,20241220,000000,15.58,15.68,15.14,15.17,829260,0
+AAPD.US,D,20241223,000000,15,15.075,14.945,14.96,727148,0
+AAPD.US,D,20241224,000000,14.97,14.97,14.8064,14.81,179419,0
+AAPD.US,D,20241226,000000,14.8,14.835,14.7,14.76,508725,0
+AAPD.US,D,20241227,000000,14.83,15.095,14.79,14.96,901446,0
+AAPD.US,D,20241230,000000,15.15,15.2401,15.085,15.16,926801,0
+AAPD.US,D,20241231,000000,15.15,15.3301,15.1,15.26,642435,0
+AAPD.US,D,20250102,000000,15.38,15.7994,15.37,15.68,1178565,0
+AAPD.US,D,20250103,000000,15.74,15.81,15.67,15.71,950087,0
+AAPD.US,D,20250106,000000,15.66,15.6704,15.4694,15.61,556041,0
+AAPD.US,D,20250107,000000,15.74,15.8467,15.58,15.8,1022320,0
+AAPD.US,D,20250108,000000,15.82,15.93,15.705,15.77,701433,0
+AAPD.US,D,20250110,000000,15.95,16.4,15.95,16.15,855951,0
+AAPD.US,D,20250113,000000,16.42,16.64,16.31,16.33,803372,0
+AAPD.US,D,20250114,000000,16.3,16.4642,16.2099,16.41,773619,0
+AAPD.US,D,20250115,000000,16.3,16.31,16.045,16.08,727187,0
+AAPD.US,D,20250116,000000,16.09,16.755,16.08,16.75,1220591,0
+AAPD.US,D,20250117,000000,16.48,16.7319,16.47,16.62,849750,0
+AAPD.US,D,20250121,000000,17.08,17.39,17.04,17.16,988996,0
+AAPD.US,D,20250122,000000,17.38,17.38,17.055,17.07,908700,0
+AAPD.US,D,20250123,000000,17,17.1885,16.8252,17.1,693820,0
+AAPD.US,D,20250124,000000,17.01,17.26,16.96,17.17,647502,0
+AAPD.US,D,20250127,000000,17.05,17.05,16.4481,16.61,1463995,0
+AAPD.US,D,20250128,000000,16.55,16.55,15.885,16.02,1302603,0
+AAPD.US,D,20250129,000000,16.28,16.3,15.9176,15.96,896780,0
+AAPD.US,D,20250130,000000,16,16.0999,15.86,16.08,2294969,0
+AAPD.US,D,20250131,000000,15.43,16.345,15.42,16.19,2646240,0
+AAPD.US,D,20250203,000000,16.6,16.88,16.472,16.73,1405751,0
+AAPD.US,D,20250204,000000,16.78,16.83,16.37,16.4,962506,0
+AAPD.US,D,20250205,000000,16.69,16.7,16.4,16.42,738826,0
+AAPD.US,D,20250206,000000,16.51,16.5596,16.33,16.37,1074403,0
+AAPD.US,D,20250207,000000,16.42,16.785,16.33,16.77,1055432,0
+AAPD.US,D,20250210,000000,16.61,16.7899,16.53,16.76,602465,0
+AAPD.US,D,20250211,000000,16.71,16.71,16.2,16.39,1030789,0
+AAPD.US,D,20250212,000000,16.5,16.52,16.08,16.09,953643,0
+AAPD.US,D,20250213,000000,16.08,16.18,15.7299,15.79,990859,0
+AAPD.US,D,20250214,000000,15.82,15.83,15.55,15.59,532031,0
+AAPD.US,D,20250218,000000,15.64,15.77,15.5501,15.61,799616,0
+AAPD.US,D,20250219,000000,15.59,15.69,15.51,15.57,854537,0
+AAPD.US,D,20250220,000000,15.58,15.621,15.4699,15.53,748289,0
+AAPD.US,D,20250221,000000,15.53,15.57,15.3597,15.54,1033534,0
+AAPD.US,D,20250224,000000,15.61,15.62,15.34,15.45,1021880,0
+AAPD.US,D,20250225,000000,15.4,15.5999,15.28,15.45,1102780,0
+AAPD.US,D,20250226,000000,15.63,15.955,15.6,15.88,1040741,0
+AAPD.US,D,20250227,000000,15.94,16.095,15.75,16.09,1107295,0
+AAPD.US,D,20250228,000000,16.12,16.27,15.775,15.79,1127550,0
+AAPD.US,D,20250303,000000,15.81,16.1546,15.65,16.04,1384961,0
+AAPD.US,D,20250304,000000,16.05,16.2683,15.92,16.18,1616619,0
+AAPD.US,D,20250305,000000,16.19,16.645,16.155,16.2,1352981,0
+AAPD.US,D,20250306,000000,16.29,16.3701,16.07,16.23,1277446,0
+AAPD.US,D,20250307,000000,16.26,16.27,15.83,15.98,1176560,0
+AAPD.US,D,20250310,000000,16.23,16.985,16.19,16.76,1875615,0
+AAPD.US,D,20250311,000000,17.045,17.505,16.9,17.27,1814499,0
+AAPD.US,D,20250312,000000,17.28,17.72,17.2,17.57,1571392,0
+AAPD.US,D,20250313,000000,17.63,18.25,17.58,18.15,1502156,0
+AAPD.US,D,20250314,000000,18.01,18.1701,17.79,17.85,1667048,0
+AAPD.US,D,20250317,000000,17.87,18.135,17.6949,17.8,1513430,0
+AAPD.US,D,20250318,000000,17.79,18,17.715,17.9,1163233,0
+AAPD.US,D,20250319,000000,17.78,17.82,17.41,17.69,1030709,0
+AAPD.US,D,20250320,000000,17.83,17.95,17.53,17.79,1156652,0
+AAPD.US,D,20250321,000000,18.05,18.05,17.425,17.48,1546963,0
+AAPD.US,D,20250324,000000,17.24,17.43,17.24,17.29,1824275,0
+AAPD.US,D,20250325,000000,17.13,17.2,16.9,16.93,1674855,0
+AAPD.US,D,20250326,000000,16.95,17.18,16.83,17.1,1226465,0
+AAPD.US,D,20250327,000000,17.1,17.17,16.83,16.92,1579113,0
+AAPD.US,D,20250328,000000,17.1,17.4,16.94,17.38,1309870,0
+AAPD.US,D,20250331,000000,17.445,17.51,16.89,17.06,2314473,0
+AAPD.US,D,20250401,000000,17.23,17.29,16.952,16.97,889845,0
+AAPD.US,D,20250402,000000,17.12,17.12,16.82,16.92,2184591,0
+AAPD.US,D,20250403,000000,18.35,18.625,18.175,18.5,3307547,0
+AAPD.US,D,20250404,000000,19.37,19.935,18.81,19.84,4693295,0
+AAPD.US,D,20250407,000000,21.05,21.29,19.23,20.59,9505675,0
+AAPD.US,D,20250408,000000,20,21.96,19.6,21.58,3297234,0
+AAPD.US,D,20250409,000000,21.63,21.6689,18.098,18.3,13490650,0
+AAPD.US,D,20250410,000000,19.21,19.76,18.69,19.08,3280201,0
+AAPD.US,D,20250411,000000,19.48,19.48,18.1815,18.33,2920706,0
+AAPD.US,D,20250414,000000,17.07,18.03,16.95,17.91,3453198,0
+AAPD.US,D,20250415,000000,17.94,18.15,17.83,17.96,1299232,0
+AAPD.US,D,20250416,000000,18.29,18.813,18.095,18.65,1945408,0
+AAPD.US,D,20250417,000000,18.39,18.64,18.245,18.41,1039131,0
+AAPD.US,D,20250421,000000,18.77,19.08,18.72,18.78,1017332,0
+AAPD.US,D,20250422,000000,18.47,18.49,17.96,18.14,1162664,0
+AAPD.US,D,20250423,000000,17.58,17.8597,17.37,17.72,1815100,0
+AAPD.US,D,20250424,000000,17.64,17.83,17.35,17.38,1159548,0
+AAPD.US,D,20250425,000000,17.55,17.55,17.29,17.31,1059808,0
+AAPD.US,D,20250428,000000,17.28,17.4501,17.14,17.25,879026,0
+AAPD.US,D,20250429,000000,17.34,17.38,17.08,17.17,960378,0
+AAPD.US,D,20250430,000000,17.32,17.525,16.985,17.05,1239320,0
+AAPD.US,D,20250501,000000,17.33,17.33,16.9,17.03,2664763,0
+AAPD.US,D,20250502,000000,17.57,17.89,17.5101,17.64,2191961,0
+AAPD.US,D,20250505,000000,17.85,18.25,17.76,18.21,786912,0
+AAPD.US,D,20250506,000000,18.289,18.35,18.05,18.25,837175,0
+AAPD.US,D,20250507,000000,18.175,18.7199,18.1551,18.45,937561,0
+AAPD.US,D,20250508,000000,18.305,18.59,18.1,18.34,759874,0
+AAPD.US,D,20250509,000000,18.22,18.33,18.065,18.25,706540,0
+AAPD.US,D,20250512,000000,17.06,17.46,17.06,17.09,1886735,0
+AAPD.US,D,20250513,000000,17.135,17.2352,16.89,16.93,1305419,0
+AAPD.US,D,20250514,000000,16.985,17.11,16.85,16.98,679145,0
+AAPD.US,D,20250515,000000,17.08,17.2001,16.9499,17.05,355611,0
+AAPD.US,D,20250516,000000,17.01,17.19,16.99,17.07,501294,0
+AAPD.US,D,20250519,000000,17.35,17.63,17.22,17.28,559088,0
+AAPD.US,D,20250520,000000,17.36,17.5901,17.32,17.45,419779,0
+AAPD.US,D,20250521,000000,17.56,17.9654,17.44,17.85,1703874,0
+AAPD.US,D,20250522,000000,17.98,18.0598,17.805,17.93,759220,0
+AAPD.US,D,20250523,000000,18.63,18.635,18.26,18.48,2833419,0
+AAPD.US,D,20250527,000000,18.19,18.27,17.96,18.02,746895,0
+AAPD.US,D,20250528,000000,17.96,18.03,17.79,17.99,559506,0
+AAPD.US,D,20250529,000000,17.69,18.16,17.69,18.03,672029,0
+AAPD.US,D,20250530,000000,18.1,18.3301,17.875,17.98,742639,0
+AAPD.US,D,20250602,000000,17.97,18.035,17.861,17.9,245610,0
+AAPD.US,D,20250603,000000,17.84,17.96,17.7199,17.77,276630,0
+AAPD.US,D,20250604,000000,17.8,17.85,17.51,17.8,770232,0
+AAPD.US,D,20250605,000000,17.76,18.04,17.64,17.99,787710,0
+AAPD.US,D,20250606,000000,17.8,17.871,17.56,17.72,584825,0
+AAPD.US,D,20250609,000000,17.69,18.055,17.54,17.93,3202204,0
+AAPD.US,D,20250610,000000,18.02,18.02,17.69,17.82,1219224,0
+AAPD.US,D,20250611,000000,17.8,18.205,17.67,18.17,630795,0
+AAPD.US,D,20250612,000000,18.15,18.3099,18.09,18.14,587495,0
+AAPD.US,D,20250613,000000,18.11,18.47,18.06,18.4,2159979,0
+AAPD.US,D,20250616,000000,18.34,18.38,18.2,18.22,1335627,0
+AAPD.US,D,20250617,000000,18.32,18.5101,18.2346,18.49,991110,0
+AAPD.US,D,20250618,000000,18.47,18.53,18.3098,18.42,1021507,0
+AAPD.US,D,20250620,000000,18.25,18.3801,17.94,18,1243690,0
+AAPD.US,D,20250623,000000,17.96,18.17,17.88,17.95,1260285,0
+AAPD.US,D,20250624,000000,17.74,18,17.67,17.94,1462749,0
+AAPD.US,D,20250625,000000,17.83,17.91,17.65,17.82,1046033,0
+AAPD.US,D,20250626,000000,17.84,18.018,17.74,17.87,942104,0
+AAPD.US,D,20250627,000000,17.84,17.94,17.7,17.9,781865,0
+AAPD.US,D,20250630,000000,17.81,18.05,17.3446,17.54,1942513,0
+AAPD.US,D,20250701,000000,17.39,17.43,17.1047,17.32,957610,0
+AAPD.US,D,20250702,000000,17.2,17.27,16.8516,16.93,1731855,0
+AAPD.US,D,20250703,000000,16.95,16.98,16.7665,16.86,664906,0
+AAPD.US,D,20250707,000000,16.9,17.2211,16.65,17.13,721786,0
+AAPD.US,D,20250708,000000,17.12,17.2577,17.0252,17.14,387288,0
+AAPD.US,D,20250709,000000,17.17,17.36,17.04,17.06,520202,0
+AAPD.US,D,20250710,000000,17.14,17.14,16.8652,16.95,648663,0
+AAPD.US,D,20250711,000000,17.13,17.16,16.995,17.07,482590,0
+AAPD.US,D,20250714,000000,17.15,17.35,17.09,17.27,841862,0
+AAPD.US,D,20250715,000000,17.23,17.24,17,17.23,804659,0
+AAPD.US,D,20250716,000000,17.15,17.27,16.9699,17.15,1008829,0
+AAPD.US,D,20250717,000000,17.1,17.18,17.0226,17.16,721293,0
+AAPD.US,D,20250718,000000,17.11,17.1901,17.0297,17.08,649060,0
+AAPD.US,D,20250721,000000,16.99,17.0383,16.7,16.97,674884,0
+AAPD.US,D,20250722,000000,16.93,16.995,16.805,16.83,2187574,0
+AAPD.US,D,20250723,000000,16.78,16.98,16.78,16.8469,919329,0
+AAPD.US,D,20250724,000000,16.85,16.8926,16.74,16.88,980243,0
+AAPD.US,D,20250725,000000,16.8,16.915,16.7781,16.88,1037045,0
+AAPD.US,D,20250728,000000,16.89,16.945,16.805,16.88,834222,0
+AAPD.US,D,20250729,000000,16.86,17.12,16.81,17.1035,1377712,0
+AAPD.US,D,20250730,000000,17.04,17.3801,17.02,17.2828,1507956,0
+AAPD.US,D,20250731,000000,17.34,17.43,17.21,17.41,1824814,0
+AAPD.US,D,20250801,000000,17.12,17.9,16.91,17.84,1574922,0
+AAPD.US,D,20250804,000000,17.68,17.9099,17.37,17.76,1398417,0
+AAPD.US,D,20250805,000000,17.76,17.86,17.6,17.81,569286,0
+AAPD.US,D,20250806,000000,17.55,17.55,16.7121,16.9,2032683,0
+AAPD.US,D,20250807,000000,16.44,16.6345,16.3063,16.36,1825433,0
+AAPD.US,D,20250808,000000,16.31,16.431,15.56,15.69,4532100,0
+AAPD.US,D,20250811,000000,15.79,15.985,15.65,15.81,1635190,0
+AAPD.US,D,20250812,000000,15.77,15.8201,15.58,15.65,1285001,0
+AAPD.US,D,20250813,000000,15.55,15.6,15.3,15.41,1918137,0
+AAPD.US,D,20250814,000000,15.36,15.56,15.29,15.44,735686,0
+AAPD.US,D,20250815,000000,15.4,15.68,15.38,15.53,670265,0
+AAPD.US,D,20250818,000000,15.53,15.63,15.4399,15.58,885389,0
+AAPD.US,D,20250819,000000,15.55,15.68,15.45,15.61,757181,0
+AAPD.US,D,20250820,000000,15.65,15.93,15.62,15.91,908088,0
+AAPD.US,D,20250821,000000,15.92,16.075,15.885,15.99,564369,0
+AAPD.US,D,20250822,000000,15.91,15.96,15.71,15.8,1184120,0
+AAPD.US,D,20250825,000000,15.9,15.91,15.69,15.84,638892,0
+AAPD.US,D,20250826,000000,15.88,16.005,15.69,15.69,652507,0
+AAPD.US,D,20250827,000000,15.76,15.76,15.59,15.6055,448531,0
+AAPD.US,D,20250828,000000,15.62,15.69,15.42,15.4718,461171,0
+AAPD.US,D,20250829,000000,15.48,15.575,15.44,15.52,842290,0
+AAPD.US,D,20250902,000000,15.72,15.86,15.62,15.69,810710,0
+AAPD.US,D,20250903,000000,15.18,15.37,15.08,15.1,1654510,0
+AAPD.US,D,20250904,000000,15.07,15.2,15.0086,15.01,1741742,0
+AAPD.US,D,20250905,000000,15.01,15.0999,14.9299,15.04,879898,0
+AAPD.US,D,20250908,000000,15.05,15.235,15.01,15.13,1370492,0
+AAPD.US,D,20250909,000000,15.22,15.4304,15.0901,15.37,2462755,0
+AAPD.US,D,20250910,000000,15.4942,15.925,15.4942,15.88,2791545,0
+AAPD.US,D,20250911,000000,15.86,15.87,15.61,15.64,1923077,0
+AAPD.US,D,20250912,000000,15.7,15.72,15.35,15.38,1734902,0
+AAPD.US,D,20250915,000000,15.22,15.3101,15.12,15.2,1450658,0
+AAPD.US,D,20250916,000000,15.16,15.23,14.93,15.11,3384149,0
+AAPD.US,D,20250917,000000,15.09,15.15,15.0097,15.07,1367468,0
+AAPD.US,D,20250918,000000,15,15.21,14.9401,15.13,1685819,0
+AAPD.US,D,20250919,000000,14.95,14.99,14.62,14.67,2025878,0
+AAPD.US,D,20250922,000000,14.51,14.51,14.0001,14.03,2406298,0
+AAPD.US,D,20250923,000000,13.93,14.05,13.85,13.99,1999115,0
+AAPD.US,D,20250924,000000,13.97,14.1822,13.94,14.12,1917157,0
+AAPD.US,D,20250925,000000,14.04,14.15,13.8535,13.86,2185455,0
+AAPD.US,D,20250926,000000,14.04,14.04,13.86,13.95,2389596,0
+AAPD.US,D,20250929,000000,14,14.08,13.99,14.01,1622547,0
+AAPD.US,D,20250930,000000,13.99,14.0865,13.94,14,1166489,0
+AAPD.US,D,20251001,000000,13.99,13.99,13.78,13.95,1182579,0
+AAPD.US,D,20251002,000000,13.91,14.025,13.8147,13.86,1275576,0
+AAPD.US,D,20251003,000000,14.04,14.05,13.77,13.83,1553750,0
+AAPD.US,D,20251006,000000,13.83,13.98,13.78,13.8953,1444552,0
+AAPD.US,D,20251007,000000,13.88,13.97,13.87,13.9202,1359128,0
+AAPD.US,D,20251008,000000,13.91,13.935,13.805,13.83,1309356,0
+AAPD.US,D,20251009,000000,13.83,14.095,13.83,14.0508,1920135,0
+AAPD.US,D,20251010,000000,14.015,14.58,13.93,14.53,3592370,0
+AAPD.US,D,20251013,000000,14.32,14.52,14.2899,14.406,1994537,0
+AAPD.US,D,20251014,000000,14.48,14.57,14.335,14.403,2274864,0
+AAPD.US,D,20251015,000000,14.31,14.41,14.17,14.31,2087459,0
+AAPD.US,D,20251016,000000,14.38,14.55,14.33,14.4256,1919276,0
+AAPD.US,D,20251017,000000,14.4,14.43,14.08,14.1429,2127890,0
+AAPD.US,D,20251020,000000,13.96,13.96,13.475,13.58,3127378,0
+AAPD.US,D,20251021,000000,13.6,13.61,13.44,13.56,2301644,0
+AAPD.US,D,20251022,000000,13.57,13.94,13.55,13.79,2625173,0
+AAPD.US,D,20251023,000000,13.73,13.815,13.686,13.72,1996751,0
+AAPD.US,D,20251024,000000,13.64,13.75,13.5001,13.57,2093353,0
+AAPD.US,D,20251027,000000,13.47,13.47,13.245,13.25,2123947,0
+AAPD.US,D,20251028,000000,13.25,13.2901,13.21,13.25,2018077,0
+AAPD.US,D,20251029,000000,13.25,13.3401,13.14,13.22,2340167,0
+AAPD.US,D,20251030,000000,13.12,13.28,13.01,13.17,3665430,0
+AAPD.US,D,20251031,000000,12.88,13.2512,12.86,13.19,3632275,0
+AAPD.US,D,20251103,000000,13.21,13.4,13.18,13.26,2413137,0
+AAPD.US,D,20251104,000000,13.31,13.33,13.15,13.21,2301645,0
+AAPD.US,D,20251105,000000,13.3,13.375,13.14,13.21,1831514,0
+AAPD.US,D,20251106,000000,13.32,13.3264,13.0633,13.23,3366326,0
+AAPD.US,D,20251107,000000,13.23,13.3801,13.1245,13.31,2270132,0
+AAPD.US,D,20251110,000000,13.27,13.34,13.03,13.25,2379779,0
+AAPD.US,D,20251111,000000,13.23,13.23,12.94,12.97,1711284,0
+AAPD.US,D,20251112,000000,12.98,13.1234,12.95,13.05,2094696,0
+AAPD.US,D,20251113,000000,13,13.1266,12.9035,13.08,1915618,0
+AAPD.US,D,20251114,000000,13.17,13.2401,12.95,13.11,1553620,0
+AAPD.US,D,20251117,000000,13.28,13.44,13.215,13.36,2043068,0
+AAPD.US,D,20251118,000000,13.25,13.47,13.2,13.36,2061721,0
+AAPD.US,D,20251119,000000,13.46,13.46,13.1245,13.3,2131177,0
+AAPD.US,D,20251120,000000,13.17,13.43,12.97,13.41,3736806,0
+AAPD.US,D,20251121,000000,13.44,13.44,13.075,13.17,1837571,0
+AAPD.US,D,20251124,000000,13.17,13.18,12.91,12.95,2626940,0
+AAPD.US,D,20251125,000000,12.98,12.98,12.74,12.9,904482,0
+AAPD.US,D,20251126,000000,12.88,12.92,12.795,12.88,1165167,0
+AAPD.US,D,20251128,000000,12.88,12.9698,12.825,12.83,317641,0
+AAPD.US,D,20251201,000000,12.87,12.9524,12.625,12.63,513509,0
+AAPD.US,D,20251202,000000,12.66,12.66,12.4501,12.5,1916024,0
+AAPD.US,D,20251203,000000,12.505,12.62,12.4,12.6,2651984,0
+AAPD.US,D,20251204,000000,12.595,12.85,12.5747,12.75,2333743,0
+AAPD.US,D,20251205,000000,12.77,12.88,12.74,12.84,1273833,0
+AAPD.US,D,20251208,000000,12.88,12.9655,12.8,12.88,464197,0
+AAPD.US,D,20251209,000000,12.86,12.935,12.79,12.91,349894,0
+AAPD.US,D,20251210,000000,12.91,12.9559,12.8009,12.85,484554,0
+AAPD.US,D,20251211,000000,12.83,13.0785,12.81,12.88,676342,0
+AAPD.US,D,20251212,000000,12.91,12.95,12.84,12.88,409667,0
+AAPD.US,D,20251215,000000,12.8,13.13,12.8,13.07,925694,0
+AAPD.US,D,20251216,000000,13.149,13.19,13.02,13.06,238953,0
+AAPD.US,D,20251217,000000,13.03,13.195,12.985,13.19,609304,0
+AAPD.US,D,20251218,000000,13.09,13.42,13.09,13.17,554125,0
+AAPD.US,D,20251219,000000,13.16,13.29,13.08,13.1,721889,0
+AAPD.US,D,20251222,000000,13.13,13.26,13.1044,13.24,925984,0
+AAPD.US,D,20251223,000000,13.14,13.19,13.06,13.0666,310493,0
+AAPD.US,D,20251224,000000,13.06,13.06,12.925,12.9985,216218,0
+AAPD.US,D,20251226,000000,13,13.05,12.93,13.02,144833,0
+AAPD.US,D,20251229,000000,13.05,13.06,12.99,13.01,167829,0
+AAPD.US,D,20251230,000000,13.06,13.0861,13.01,13.04,238905,0
+AAPD.US,D,20251231,000000,13.04,13.1121,13.03,13.11,398250,0
+AAPD.US,D,20260102,000000,13.11,13.25,12.84,13.17,2552645,0
+AAPD.US,D,20260105,000000,13.18,13.3912,13.15,13.35,2874175,0
+AAPD.US,D,20260106,000000,13.35,13.6,13.335,13.58,4372522,0
+AAPD.US,D,20260107,000000,13.53,13.72,13.53,13.7,3240594,0
+AAPD.US,D,20260108,000000,13.86,13.9309,13.75,13.77,4478522,0
+AAPD.US,D,20260109,000000,13.77,13.91,13.715,13.75,4733449,0
+AAPD.US,D,20260112,000000,13.752,13.88,13.6588,13.7,2718813,0
+AAPD.US,D,20260113,000000,13.8,13.8,13.64,13.67,2242539,0
+AAPD.US,D,20260114,000000,13.74,13.9,13.64,13.73,3375801,0
+AAPD.US,D,20260115,000000,13.7,13.89,13.68,13.82,3928244,0
+AAPD.US,D,20260116,000000,13.86,14.01,13.8,13.9714,4974416,0
+AAPD.US,D,20260120,000000,14.15,14.6305,14.021,14.45,4098233,0
+AAPD.US,D,20260121,000000,14.36,14.5599,14.19,14.41,4932129,0
+AAPD.US,D,20260122,000000,14.33,14.38,14.2182,14.37,6419350,0
+AAPD.US,D,20260123,000000,14.45,14.58,14.32,14.3902,5195087,0
+AAPD.US,D,20260126,000000,14.19,14.29,13.9085,13.96,7576749,0
+AAPD.US,D,20260127,000000,13.78,13.825,13.62,13.82,4809973,0
+AAPD.US,D,20260128,000000,13.83,14.0201,13.8,13.9002,4625008,0
+AAPD.US,D,20260129,000000,13.84,14.03,13.75,13.83,8415554,0
+AAPD.US,D,20260130,000000,14,14.145,13.64,13.78,8723549,0
+AAPD.US,D,20260202,000000,13.75,13.78,13.185,13.2,10828184,0
+AAPD.US,D,20260203,000000,13.24,13.325,13.1265,13.23,9560117,0
+AAPD.US,D,20260204,000000,13.09,13.09,12.775,12.9,16756827,0
+AAPD.US,D,20260205,000000,12.82,13.0401,12.76,12.92,7674058,0
+AAPD.US,D,20260206,000000,12.87,12.88,12.6945,12.83,5640333,0
+AAPD.US,D,20260209,000000,12.83,13.11,12.82,12.98,6254649,0
+AAPD.US,D,20260210,000000,12.95,13.0501,12.95,13.01,5812603,0
+AAPD.US,D,20260211,000000,12.97,12.98,12.7117,12.94,12974325,0
+AAPD.US,D,20260212,000000,12.95,13.655,12.95,13.59,10405496,0
+AAPD.US,D,20260213,000000,13.575,13.9115,13.57,13.91,10760042,0
+AAPD.US,D,20260217,000000,13.775,13.91,13.337494,13.47,10803954,0
+AAPD.US,D,20260218,000000,13.5,13.53,13.32,13.45,4624689,0
diff --git a/daily/us/nasdaq etfs/afsc.us.txt b/daily/us/nasdaq etfs/afsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9443fbbfd483c1d201b5fc40c7016a780d2e5db4
--- /dev/null
+++ b/daily/us/nasdaq etfs/afsc.us.txt	
@@ -0,0 +1,213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFSC.US,D,20250218,000000,29.77,29.77,29.62,29.672,347,0
+AFSC.US,D,20250219,000000,29.525,29.62,29.525,29.5405,694,0
+AFSC.US,D,20250220,000000,29.05,29.06,28.84,28.9568,20207,0
+AFSC.US,D,20250221,000000,28.15,28.15,28.1188,28.1188,834,0
+AFSC.US,D,20250224,000000,28.13,28.13,28.13,28.13,600,0
+AFSC.US,D,20250225,000000,27.87,27.9047,27.74,27.9047,841,0
+AFSC.US,D,20250304,000000,26.28,27.06,26.28,26.6006,2057,0
+AFSC.US,D,20250307,000000,25.71,26.3807,25.71,26.3807,508,0
+AFSC.US,D,20250310,000000,25.79,25.98,25.7476,25.7476,667,0
+AFSC.US,D,20250313,000000,25.33,25.3438,25.33,25.3438,1000,0
+AFSC.US,D,20250314,000000,25.57,25.83,25.57,25.82,1850,0
+AFSC.US,D,20250317,000000,26.01,26.15,26.01,26.15,305,0
+AFSC.US,D,20250318,000000,26.01,26.01,25.92,25.92,269,0
+AFSC.US,D,20250319,000000,26.17,26.42,26.17,26.41,400,0
+AFSC.US,D,20250320,000000,26.51,26.51,26.29,26.29,968,0
+AFSC.US,D,20250321,000000,26.37,26.37,26.04,26.12,669,0
+AFSC.US,D,20250324,000000,26.7,26.87,26.7,26.87,309,0
+AFSC.US,D,20250326,000000,26.83,26.83,26.5,26.5,1292,0
+AFSC.US,D,20250327,000000,26.25,26.59,26.25,26.39,698,0
+AFSC.US,D,20250328,000000,26.22,26.22,25.88,25.88,210,0
+AFSC.US,D,20250401,000000,26.32,26.58,26.32,26.58,200,0
+AFSC.US,D,20250402,000000,26.45,27.0088,26.45,27.0088,122,0
+AFSC.US,D,20250403,000000,25.11,25.455,25.11,25.14,535,0
+AFSC.US,D,20250404,000000,24.03,24.22,23.86,24.15,700,0
+AFSC.US,D,20250407,000000,24.352,24.352,23.9572,23.9572,419,0
+AFSC.US,D,20250408,000000,23.6301,23.6301,23.24,23.24,247,0
+AFSC.US,D,20250409,000000,23.5,25.52,23.5,25.38,487,0
+AFSC.US,D,20250410,000000,24.54,24.6,24.28,24.44,1273,0
+AFSC.US,D,20250411,000000,24.29,24.77,24.26,24.77,3504,0
+AFSC.US,D,20250414,000000,25,25.101,25,25.101,100,0
+AFSC.US,D,20250416,000000,24.18,24.9092,24.18,24.9092,310,0
+AFSC.US,D,20250421,000000,25.08,25.08,24.5266,24.5266,688,0
+AFSC.US,D,20250422,000000,25.19,25.1992,25.19,25.1992,114,0
+AFSC.US,D,20250423,000000,26.09,26.09,25.51,25.51,201,0
+AFSC.US,D,20250424,000000,25.56,25.99,25.56,25.99,301,0
+AFSC.US,D,20250425,000000,25.9,26.008,25.9,26.008,102,0
+AFSC.US,D,20250428,000000,26.15,26.15,25.91,26.04,3411,0
+AFSC.US,D,20250429,000000,25.9,26.26,25.9,26.21,4515,0
+AFSC.US,D,20250430,000000,25.81,26.2,25.81,26.2,3335,0
+AFSC.US,D,20250501,000000,26.11,26.49,26.11,26.22,515,0
+AFSC.US,D,20250502,000000,26.03,26.94,26.03,26.94,5308,0
+AFSC.US,D,20250505,000000,26.84,26.84,26.72,26.72,237,0
+AFSC.US,D,20250506,000000,26.53,26.66,26.53,26.58,4307,0
+AFSC.US,D,20250507,000000,26.7,26.7,26.61,26.62,301,0
+AFSC.US,D,20250508,000000,26.84,27.26,26.8,27.11,6700,0
+AFSC.US,D,20250509,000000,27.12,27.12,26.87,27,23219,0
+AFSC.US,D,20250512,000000,27.93,27.93,27.51,27.7041,50692,0
+AFSC.US,D,20250513,000000,27.75,28.01,27.75,27.9484,5590,0
+AFSC.US,D,20250514,000000,27.87,27.87,27.76,27.772,575,0
+AFSC.US,D,20250515,000000,27.82,27.9226,27.82,27.9226,100,0
+AFSC.US,D,20250516,000000,27.94,28.14,27.93,28.14,625,0
+AFSC.US,D,20250519,000000,27.95,28.17,27.93,28.1608,28691,0
+AFSC.US,D,20250520,000000,28.08,28.22,28.08,28.1886,93811,0
+AFSC.US,D,20250521,000000,27.96,27.96,27.525,27.525,53257,0
+AFSC.US,D,20250522,000000,27.47,27.57,27.4345,27.4345,89858,0
+AFSC.US,D,20250523,000000,27.27,27.44,27.27,27.4135,85319,0
+AFSC.US,D,20250527,000000,27.58,27.96,27.58,27.96,69299,0
+AFSC.US,D,20250528,000000,27.84,27.88,27.6479,27.6479,3369,0
+AFSC.US,D,20250529,000000,27.6,27.7146,27.6,27.7146,70100,0
+AFSC.US,D,20250530,000000,27.47,27.8477,27.47,27.8477,53203,0
+AFSC.US,D,20250602,000000,27.48,27.7303,27.47,27.7303,96832,0
+AFSC.US,D,20250603,000000,27.71,27.9622,27.71,27.9622,1399,0
+AFSC.US,D,20250604,000000,28.17,28.17,28.0331,28.0331,100,0
+AFSC.US,D,20250605,000000,27.94,28.11,27.94,28.0229,2716,0
+AFSC.US,D,20250606,000000,28.32,28.323,28.28,28.323,5191,0
+AFSC.US,D,20250609,000000,28.44,28.535,28.38,28.4665,33911,0
+AFSC.US,D,20250610,000000,28.41,28.45,28.35,28.3759,5476,0
+AFSC.US,D,20250611,000000,28.53,28.53,28.2775,28.2775,428,0
+AFSC.US,D,20250613,000000,27.77,27.79,27.62,27.6427,407,0
+AFSC.US,D,20250617,000000,27.78,27.7944,27.78,27.7944,100,0
+AFSC.US,D,20250618,000000,28.03,28.03,27.91,27.91,120,0
+AFSC.US,D,20250620,000000,27.72,27.72,27.72,27.72,200,0
+AFSC.US,D,20250623,000000,26.99,28.1213,26.99,28.1213,4861,0
+AFSC.US,D,20250624,000000,28.4272,28.455,28.4272,28.455,812,0
+AFSC.US,D,20250625,000000,29.03,29.03,28.08,28.08,329,0
+AFSC.US,D,20250626,000000,28.13,28.3872,28.13,28.3872,12562,0
+AFSC.US,D,20250627,000000,28.47,28.48,28.4055,28.4055,5101,0
+AFSC.US,D,20250630,000000,28.37,28.5247,28.37,28.45,40850,0
+AFSC.US,D,20250701,000000,28.47,28.6824,28.47,28.6824,20126,0
+AFSC.US,D,20250702,000000,28.63,28.9375,28.63,28.9375,27116,0
+AFSC.US,D,20250703,000000,29.14,29.21,29.14,29.2012,76163,0
+AFSC.US,D,20250707,000000,29.09,29.09,28.8096,28.8096,26088,0
+AFSC.US,D,20250708,000000,29.23,29.23,28.9,29.01,3344,0
+AFSC.US,D,20250710,000000,29.25,29.37,29.25,29.2913,1709,0
+AFSC.US,D,20250715,000000,28.505,28.505,28.42,28.42,225,0
+AFSC.US,D,20250717,000000,28.86,28.96,28.86,28.93,418,0
+AFSC.US,D,20250718,000000,28.87,28.9,28.83,28.86,1203,0
+AFSC.US,D,20250721,000000,29.02,29.031,28.81,28.81,889,0
+AFSC.US,D,20250723,000000,29.19,29.19,29.06,29.1474,230,0
+AFSC.US,D,20250724,000000,28.92,28.92,28.7936,28.7936,392,0
+AFSC.US,D,20250725,000000,28.5,28.9817,28.5,28.9817,495,0
+AFSC.US,D,20250728,000000,29.14,29.14,29.0958,29.0958,104,0
+AFSC.US,D,20250729,000000,29.23,29.23,28.93,28.93,4554,0
+AFSC.US,D,20250730,000000,29.14,29.285,29.0285,29.0285,555,0
+AFSC.US,D,20250731,000000,28.95,28.95,28.52,28.52,671,0
+AFSC.US,D,20250801,000000,28.12,28.365,28.12,28.3075,1173,0
+AFSC.US,D,20250804,000000,28.35,28.715,28.35,28.715,466,0
+AFSC.US,D,20250805,000000,28.57,28.6398,28.57,28.6077,414,0
+AFSC.US,D,20250806,000000,28.31,28.31,28.26,28.2825,236,0
+AFSC.US,D,20250807,000000,28.26,28.26,28.09,28.0999,2603,0
+AFSC.US,D,20250808,000000,28.47,28.4827,28.3825,28.3825,497,0
+AFSC.US,D,20250811,000000,28.415,28.415,28.3283,28.3283,343,0
+AFSC.US,D,20250812,000000,28.79,29.13,28.79,29.13,200,0
+AFSC.US,D,20250813,000000,29.6205,29.6378,29.6205,29.6378,541,0
+AFSC.US,D,20250814,000000,29.275,29.2966,29.275,29.2966,166,0
+AFSC.US,D,20250818,000000,29.1,29.3123,29.1,29.3123,352,0
+AFSC.US,D,20250819,000000,29.32,29.4,29.12,29.1994,324,0
+AFSC.US,D,20250820,000000,29.03,29.0923,29.03,29.0923,106,0
+AFSC.US,D,20250821,000000,29.185,29.211,29.185,29.211,220,0
+AFSC.US,D,20250825,000000,29.89,29.89,29.7887,29.7887,224,0
+AFSC.US,D,20250826,000000,29.8,29.89,29.8,29.87,3240,0
+AFSC.US,D,20250827,000000,30.06,30.1414,30.06,30.1414,277,0
+AFSC.US,D,20250902,000000,29.83,29.83,29.83,29.83,100,0
+AFSC.US,D,20250903,000000,30.65,30.65,29.8564,29.8564,394,0
+AFSC.US,D,20250904,000000,30.27,30.34,30.27,30.34,237,0
+AFSC.US,D,20250909,000000,30.17,30.17,30.17,30.17,132,0
+AFSC.US,D,20250910,000000,30.03,30.0948,30.03,30.0948,235,0
+AFSC.US,D,20250911,000000,30.52,30.6,30.52,30.6,203,0
+AFSC.US,D,20250915,000000,30.12,30.12,30.0197,30.0197,387,0
+AFSC.US,D,20250916,000000,29.95,29.95,29.85,29.9367,973,0
+AFSC.US,D,20250917,000000,30.15,30.27,30.0559,30.0559,1750,0
+AFSC.US,D,20250918,000000,30.38,30.644,30.38,30.644,166,0
+AFSC.US,D,20250919,000000,30.15,30.435,30.15,30.198,369,0
+AFSC.US,D,20250922,000000,30.17,30.3417,30.17,30.3417,10667,0
+AFSC.US,D,20250923,000000,30.23,30.23,30.23,30.23,243,0
+AFSC.US,D,20250924,000000,29.99,29.99,29.9836,29.9836,100,0
+AFSC.US,D,20250926,000000,29.91,30.03,29.91,30.03,499,0
+AFSC.US,D,20250930,000000,29.8,29.9671,29.8,29.9671,1197,0
+AFSC.US,D,20251001,000000,29.83,29.83,29.83,29.83,101,0
+AFSC.US,D,20251002,000000,29.4701,29.9743,29.4701,29.9743,173,0
+AFSC.US,D,20251003,000000,30.19,30.19,30.06,30.0831,315,0
+AFSC.US,D,20251006,000000,30.115,30.35,30.115,30.17,10752,0
+AFSC.US,D,20251007,000000,29.9,29.9,29.9,29.9,100,0
+AFSC.US,D,20251008,000000,29.26,30.16,29.26,30.11,1399,0
+AFSC.US,D,20251009,000000,30.04,30.04,29.84,29.84,15642,0
+AFSC.US,D,20251010,000000,29.01,29.01,29.01,29.01,126,0
+AFSC.US,D,20251013,000000,29.08,29.6093,29.08,29.6093,511,0
+AFSC.US,D,20251014,000000,29.9716,29.9716,29.8767,29.8767,427,0
+AFSC.US,D,20251015,000000,30.01,30.0703,30.01,30.0703,887,0
+AFSC.US,D,20251016,000000,29.99,30.1,29.6937,29.6937,1124,0
+AFSC.US,D,20251017,000000,29.74,29.81,29.74,29.81,890,0
+AFSC.US,D,20251020,000000,30.1101,30.32,30.08,30.3132,28775,0
+AFSC.US,D,20251021,000000,30.13,30.35,30.13,30.3391,2146,0
+AFSC.US,D,20251022,000000,30.19,30.19,30.0914,30.0914,170,0
+AFSC.US,D,20251023,000000,29.55,30.3783,29.55,30.3783,7988,0
+AFSC.US,D,20251024,000000,30.78,30.78,30.63,30.6559,580,0
+AFSC.US,D,20251027,000000,30.73,30.73,30.72,30.72,206,0
+AFSC.US,D,20251028,000000,30.48,30.71,30.48,30.6039,6927,0
+AFSC.US,D,20251029,000000,30.05,30.05,29.6621,29.6621,803,0
+AFSC.US,D,20251030,000000,29.84,29.84,29.38,29.4113,6026,0
+AFSC.US,D,20251031,000000,29.62,29.66,29.55,29.5793,1808,0
+AFSC.US,D,20251103,000000,29.28,29.6338,29.25,29.6338,680,0
+AFSC.US,D,20251104,000000,29.34,29.35,29.1466,29.1466,1274,0
+AFSC.US,D,20251105,000000,29.3,29.6463,29.3,29.6463,1141,0
+AFSC.US,D,20251106,000000,29.31,29.31,29.2714,29.2714,159,0
+AFSC.US,D,20251107,000000,29.4,29.7122,29.34,29.7122,1504,0
+AFSC.US,D,20251110,000000,29.825,30.122,29.8,30.122,1234,0
+AFSC.US,D,20251113,000000,30.07,30.07,29.56,29.6087,1050,0
+AFSC.US,D,20251114,000000,29.44,29.58,29.41,29.4928,2318,0
+AFSC.US,D,20251117,000000,29.67,29.67,29.0578,29.0578,246,0
+AFSC.US,D,20251118,000000,28.905,29.32,28.905,29.2383,28947,0
+AFSC.US,D,20251119,000000,29.45,29.45,29.4,29.4347,1722,0
+AFSC.US,D,20251121,000000,29.17,29.87,29.17,29.7888,3513,0
+AFSC.US,D,20251126,000000,31.22,31.22,31.202,31.202,2053,0
+AFSC.US,D,20251128,000000,31.152,31.1962,31.152,31.1962,471,0
+AFSC.US,D,20251201,000000,31.14,31.14,30.9576,30.9576,667,0
+AFSC.US,D,20251203,000000,30.97,31.2969,30.945,31.2969,686,0
+AFSC.US,D,20251204,000000,31.17,31.3015,31.17,31.3015,256,0
+AFSC.US,D,20251205,000000,31.27,31.4501,31.27,31.437,575,0
+AFSC.US,D,20251208,000000,31.48,31.485,31.2541,31.2541,516,0
+AFSC.US,D,20251209,000000,31.01,31.4199,31.01,31.3187,961,0
+AFSC.US,D,20251210,000000,31.45,31.89,31.45,31.6579,3815,0
+AFSC.US,D,20251211,000000,31.81,31.8733,31.81,31.8733,2416,0
+AFSC.US,D,20251212,000000,31.73,31.73,31.5399,31.5459,817,0
+AFSC.US,D,20251215,000000,31.49,31.52,31.4614,31.4614,709,0
+AFSC.US,D,20251216,000000,31.49,31.49,31.25,31.3376,872,0
+AFSC.US,D,20251217,000000,31.425,31.425,31.0067,31.0067,150,0
+AFSC.US,D,20251218,000000,31.36,31.48,31.2566,31.2566,1033,0
+AFSC.US,D,20251219,000000,31.405,31.4333,31.31,31.4333,1977,0
+AFSC.US,D,20251222,000000,31.63,31.86,31.62,31.7841,14447,0
+AFSC.US,D,20251223,000000,31.67,31.71,31.6,31.6997,8774,0
+AFSC.US,D,20251224,000000,31.68,31.7441,31.68,31.7441,1884,0
+AFSC.US,D,20251226,000000,31.47,31.6693,31.47,31.6693,936,0
+AFSC.US,D,20251229,000000,31.41,31.41,31.35,31.3672,425,0
+AFSC.US,D,20251230,000000,31.16,31.16,31.0033,31.0033,1022,0
+AFSC.US,D,20251231,000000,30.63,30.63,30.41,30.4403,2757,0
+AFSC.US,D,20260105,000000,31,31.1015,30.955,31.1015,719,0
+AFSC.US,D,20260106,000000,31.3375,31.5448,31.3375,31.5448,567,0
+AFSC.US,D,20260107,000000,31.4017,31.5891,31.4017,31.5891,819,0
+AFSC.US,D,20260108,000000,31.71,31.8589,31.69,31.8589,2158,0
+AFSC.US,D,20260109,000000,32.04,32.11,31.935,32.1019,2418,0
+AFSC.US,D,20260112,000000,32.02,32.0833,32.005,32.0833,625,0
+AFSC.US,D,20260113,000000,31.79,31.8,31.485,31.6202,39645,0
+AFSC.US,D,20260114,000000,31.45,31.6823,31.45,31.6823,3607,0
+AFSC.US,D,20260115,000000,32.035,32.218,31.81,32.218,1006,0
+AFSC.US,D,20260116,000000,32.16,32.27,32.16,32.1909,334,0
+AFSC.US,D,20260120,000000,31.96,31.96,31.8392,31.8392,1120,0
+AFSC.US,D,20260122,000000,32.735,32.76,32.45,32.485,3097,0
+AFSC.US,D,20260123,000000,31.8124,31.8966,31.8124,31.8966,656,0
+AFSC.US,D,20260126,000000,31.87,31.9781,31.87,31.9781,292,0
+AFSC.US,D,20260127,000000,31.9822,31.9822,31.87,31.8733,1487,0
+AFSC.US,D,20260128,000000,31.67,31.87,31.67,31.6919,1707,0
+AFSC.US,D,20260129,000000,31.82,32.0629,31.82,32.0629,111,0
+AFSC.US,D,20260130,000000,31.79,31.79,31.7389,31.7389,110,0
+AFSC.US,D,20260203,000000,32.33,32.33,32.2845,32.2845,118,0
+AFSC.US,D,20260204,000000,32.145,32.155,32.145,32.155,329,0
+AFSC.US,D,20260206,000000,32.615,32.926,32.615,32.926,1347,0
+AFSC.US,D,20260209,000000,32.92,33.0174,32.92,33.0174,557,0
+AFSC.US,D,20260210,000000,32.955,32.955,32.9503,32.9503,666,0
+AFSC.US,D,20260211,000000,33,33,32.975,32.9978,1127,0
+AFSC.US,D,20260212,000000,32.51,32.5449,32.4538,32.4538,672,0
+AFSC.US,D,20260217,000000,31.44,33.0054,31.44,33.0054,390,0
diff --git a/daily/us/nasdaq etfs/allw.us.txt b/daily/us/nasdaq etfs/allw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7e507bf8329c6ea69e589ec234bb6841ba7c76a
--- /dev/null
+++ b/daily/us/nasdaq etfs/allw.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALLW.US,D,20250306,000000,24.91,25.13,24.88,24.9966,1296772,0
+ALLW.US,D,20250307,000000,25.04,25.47,24.56,24.96,564647,0
+ALLW.US,D,20250310,000000,25,25,24.6,24.7,655841,0
+ALLW.US,D,20250311,000000,24.86,24.87,24.7096,24.74,659492,0
+ALLW.US,D,20250312,000000,24.79,24.79,24.6,24.675,218973,0
+ALLW.US,D,20250313,000000,24.62,24.715,24.51,24.685,169295,0
+ALLW.US,D,20250314,000000,24.73,24.91,24.73,24.9,230802,0
+ALLW.US,D,20250317,000000,25,25.13,24.98,25.11,188038,0
+ALLW.US,D,20250318,000000,25.12,25.12,24.99,25.075,175109,0
+ALLW.US,D,20250319,000000,25.09,25.29,25.035,25.27,289281,0
+ALLW.US,D,20250320,000000,25.32,25.32,25.15,25.19,243737,0
+ALLW.US,D,20250321,000000,25.19,25.19,25.059,25.09,109765,0
+ALLW.US,D,20250324,000000,25.16,25.16,25.0501,25.08,117226,0
+ALLW.US,D,20250325,000000,25.09,25.13,25.09,25.12,97802,0
+ALLW.US,D,20250326,000000,25.13,25.13,24.94,24.96,245671,0
+ALLW.US,D,20250327,000000,24.96,25.04,24.9357,25.03,1227549,0
+ALLW.US,D,20250328,000000,25.04,25.08,25,25.04,281333,0
+ALLW.US,D,20250331,000000,25.11,25.17,25.02,25.16,168376,0
+ALLW.US,D,20250401,000000,25.17,25.378,25.17,25.29,338987,0
+ALLW.US,D,20250402,000000,25.39,25.42,25.34,25.41,252334,0
+ALLW.US,D,20250403,000000,25.41,25.418,25.22,25.23,363354,0
+ALLW.US,D,20250404,000000,25.03,25.055,24.03,24.06,915773,0
+ALLW.US,D,20250407,000000,23.5,24.1,23.41,23.52,434327,0
+ALLW.US,D,20250408,000000,23.77,23.77,23.11,23.18,323578,0
+ALLW.US,D,20250409,000000,22.99,24.33,22.99,24.32,643627,0
+ALLW.US,D,20250410,000000,23.51,23.9967,23.14,23.54,380246,0
+ALLW.US,D,20250411,000000,23.84,24.07,23.59,24.07,432796,0
+ALLW.US,D,20250414,000000,24.33,24.33,23.9701,24.14,156575,0
+ALLW.US,D,20250415,000000,24.26,24.26,24.14,24.19,619590,0
+ALLW.US,D,20250416,000000,24.35,24.43,24.28,24.36,156334,0
+ALLW.US,D,20250417,000000,24.5,24.52,24.4,24.46,140106,0
+ALLW.US,D,20250421,000000,24.54,24.5499,24.24,24.36,179024,0
+ALLW.US,D,20250422,000000,24.74,24.74,24.4405,24.53,217590,0
+ALLW.US,D,20250423,000000,24.79,24.83,24.5335,24.57,221088,0
+ALLW.US,D,20250424,000000,24.77,24.98,24.73,24.98,101001,0
+ALLW.US,D,20250425,000000,25.04,25.04,24.8447,25.02,130016,0
+ALLW.US,D,20250428,000000,25.03,25.1813,24.9673,25.18,194068,0
+ALLW.US,D,20250429,000000,25.2,25.23,25.14,25.23,123236,0
+ALLW.US,D,20250430,000000,25.23,25.23,24.9816,25.22,97350,0
+ALLW.US,D,20250501,000000,25.21,25.21,24.94,25.0049,119832,0
+ALLW.US,D,20250502,000000,25.14,25.1494,25.04,25.08,102889,0
+ALLW.US,D,20250505,000000,25.08,25.15,25.0555,25.11,76326,0
+ALLW.US,D,20250506,000000,25.115,25.25,25.03,25.2351,100514,0
+ALLW.US,D,20250507,000000,25.23,25.29,25.2,25.24,118852,0
+ALLW.US,D,20250508,000000,25.3,25.3,25.06,25.06,166391,0
+ALLW.US,D,20250509,000000,25.17,25.21,25.14,25.14,84372,0
+ALLW.US,D,20250512,000000,25.25,25.25,25.07,25.09,94015,0
+ALLW.US,D,20250513,000000,25.12,25.18,25.0401,25.17,155828,0
+ALLW.US,D,20250514,000000,25.15,25.15,24.96,24.99,139680,0
+ALLW.US,D,20250515,000000,25.01,25.17,24.99,25.16,86871,0
+ALLW.US,D,20250516,000000,25.27,25.27,25.0746,25.17,107308,0
+ALLW.US,D,20250519,000000,25.1,25.25,25,25.25,139940,0
+ALLW.US,D,20250520,000000,25.16,25.26,25.06,25.23,83991,0
+ALLW.US,D,20250521,000000,25.04,25.2544,25,25.02,137027,0
+ALLW.US,D,20250522,000000,24.97,25.0672,24.89,25.04,81365,0
+ALLW.US,D,20250523,000000,25,25.19,25,25.15,77006,0
+ALLW.US,D,20250527,000000,25.26,25.37,25.2099,25.34,116996,0
+ALLW.US,D,20250528,000000,25.26,25.26,25.11,25.14,75688,0
+ALLW.US,D,20250529,000000,25.29,25.3,25.2,25.3,75201,0
+ALLW.US,D,20250530,000000,25.18,25.2928,25.1509,25.29,79580,0
+ALLW.US,D,20250602,000000,25.34,25.42,25.28,25.42,77316,0
+ALLW.US,D,20250603,000000,25.35,25.39,25.3,25.37,97832,0
+ALLW.US,D,20250604,000000,25.48,25.68,25.4676,25.665,122213,0
+ALLW.US,D,20250605,000000,25.725,25.73,25.52,25.545,66788,0
+ALLW.US,D,20250606,000000,25.65,25.65,25.44,25.44,110520,0
+ALLW.US,D,20250609,000000,25.51,25.57,25.42,25.505,237905,0
+ALLW.US,D,20250610,000000,25.65,25.66,25.53,25.6,121719,0
+ALLW.US,D,20250611,000000,25.76,25.76,25.62,25.68,160302,0
+ALLW.US,D,20250612,000000,25.85,25.9,25.81,25.87,275620,0
+ALLW.US,D,20250613,000000,25.94,25.94,25.71,25.77,290727,0
+ALLW.US,D,20250616,000000,25.86,25.91,25.79,25.795,121030,0
+ALLW.US,D,20250617,000000,25.75,25.89,25.74,25.83,197383,0
+ALLW.US,D,20250618,000000,25.92,26,25.8646,25.89,146223,0
+ALLW.US,D,20250620,000000,25.99,25.99,25.8,25.86,198137,0
+ALLW.US,D,20250623,000000,25.81,25.99,25.81,25.915,217042,0
+ALLW.US,D,20250624,000000,25.88,25.93,25.73,25.89,334763,0
+ALLW.US,D,20250625,000000,25.91,25.91,25.7301,25.81,118267,0
+ALLW.US,D,20250626,000000,25.87,26.01,25.85,26.01,113046,0
+ALLW.US,D,20250627,000000,25.91,25.99,25.83,25.89,98752,0
+ALLW.US,D,20250630,000000,26.02,26.08,25.9115,26.07,156728,0
+ALLW.US,D,20250701,000000,26.07,26.07,25.995,26.065,126338,0
+ALLW.US,D,20250702,000000,26,26.04,25.88,26.025,161229,0
+ALLW.US,D,20250703,000000,26,26.1,26,26.075,93900,0
+ALLW.US,D,20250707,000000,26.08,26.13,25.7863,25.86,164924,0
+ALLW.US,D,20250708,000000,25.85,25.85,25.71,25.84,131432,0
+ALLW.US,D,20250709,000000,25.96,26.05,25.88,26.05,117052,0
+ALLW.US,D,20250710,000000,26,26.02,25.88,26.02,225151,0
+ALLW.US,D,20250711,000000,25.92,25.96,25.8902,25.935,197353,0
+ALLW.US,D,20250714,000000,25.95,25.9599,25.87,25.95,161522,0
+ALLW.US,D,20250715,000000,26.02,26.02,25.76,25.8,121759,0
+ALLW.US,D,20250716,000000,25.95,25.95,25.7901,25.925,134101,0
+ALLW.US,D,20250717,000000,25.87,26,25.83,25.97,93006,0
+ALLW.US,D,20250718,000000,26.08,26.1458,26.06,26.065,125447,0
+ALLW.US,D,20250721,000000,26.23,26.37,26.22,26.25,230079,0
+ALLW.US,D,20250722,000000,26.34,26.42,26.2605,26.38,200103,0
+ALLW.US,D,20250723,000000,26.39,26.39,26.3,26.325,164852,0
+ALLW.US,D,20250724,000000,26.25,26.26,26.1366,26.2284,101324,0
+ALLW.US,D,20250725,000000,26.24,26.26,26.13,26.25,163166,0
+ALLW.US,D,20250728,000000,26.12,26.12,26.04,26.0541,147804,0
+ALLW.US,D,20250729,000000,26.12,26.28,26.094,26.275,156109,0
+ALLW.US,D,20250730,000000,26.27,26.3,26.08,26.115,247003,0
+ALLW.US,D,20250731,000000,26.23,26.23,25.9901,25.995,638609,0
+ALLW.US,D,20250801,000000,26.1,26.18,26.0047,26.1,341149,0
+ALLW.US,D,20250804,000000,26.19,26.3,26.19,26.2937,124726,0
+ALLW.US,D,20250805,000000,26.26,26.31,26.2599,26.285,151551,0
+ALLW.US,D,20250806,000000,26.24,26.35,26.22,26.305,154971,0
+ALLW.US,D,20250807,000000,26.39,26.467,26.3303,26.3984,178978,0
+ALLW.US,D,20250808,000000,26.4,26.41,26.35,26.375,214697,0
+ALLW.US,D,20250811,000000,26.27,26.385,26.27,26.335,135579,0
+ALLW.US,D,20250812,000000,26.29,26.35,26.185,26.345,370284,0
+ALLW.US,D,20250813,000000,26.47,26.54,26.4301,26.525,131015,0
+ALLW.US,D,20250814,000000,26.52,26.53,26.34,26.425,245175,0
+ALLW.US,D,20250815,000000,26.41,26.41,26.3,26.325,168662,0
+ALLW.US,D,20250818,000000,26.31,26.33,26.235,26.3,263871,0
+ALLW.US,D,20250819,000000,26.32,26.3299,26.23,26.245,180117,0
+ALLW.US,D,20250820,000000,26.27,26.33,26.22,26.25,356621,0
+ALLW.US,D,20250821,000000,26.27,26.29,26.2001,26.275,188812,0
+ALLW.US,D,20250822,000000,26.32,26.7199,26.32,26.69,228909,0
+ALLW.US,D,20250825,000000,26.62,26.62,26.49,26.515,106768,0
+ALLW.US,D,20250826,000000,26.49,26.61,26.49,26.5992,192503,0
+ALLW.US,D,20250827,000000,26.465,26.62,26.428,26.615,125458,0
+ALLW.US,D,20250828,000000,26.7,26.795,26.66,26.77,182228,0
+ALLW.US,D,20250829,000000,26.74,26.75,26.67,26.735,113294,0
+ALLW.US,D,20250902,000000,26.69,26.69,26.4815,26.655,201577,0
+ALLW.US,D,20250903,000000,26.75,26.9,26.73,26.845,208704,0
+ALLW.US,D,20250904,000000,26.91,26.965,26.82,26.9558,341885,0
+ALLW.US,D,20250905,000000,27.14,27.27,27.09,27.1563,383449,0
+ALLW.US,D,20250908,000000,27.39,27.43,27.32,27.43,368617,0
+ALLW.US,D,20250909,000000,27.44,27.47,27.305,27.35,310608,0
+ALLW.US,D,20250910,000000,27.46,27.51,27.4301,27.47,413096,0
+ALLW.US,D,20250911,000000,27.54,27.67,27.5,27.645,344473,0
+ALLW.US,D,20250912,000000,27.64,27.64,27.5,27.56,308031,0
+ALLW.US,D,20250915,000000,27.71,27.79,27.665,27.76,190956,0
+ALLW.US,D,20250916,000000,27.81,27.82,27.73,27.79,348489,0
+ALLW.US,D,20250917,000000,27.83,27.9,27.585,27.6476,243876,0
+ALLW.US,D,20250918,000000,27.65,27.66,27.46,27.56,326896,0
+ALLW.US,D,20250919,000000,27.51,27.56,27.46,27.54,308706,0
+ALLW.US,D,20250922,000000,27.52,27.59,27.48,27.57,253258,0
+ALLW.US,D,20250923,000000,27.62,27.67,27.6,27.635,251301,0
+ALLW.US,D,20250924,000000,27.62,27.67,27.544,27.565,277912,0
+ALLW.US,D,20250925,000000,27.505,27.57,27.4003,27.57,434236,0
+ALLW.US,D,20250926,000000,27.57,27.665,27.531,27.6166,238511,0
+ALLW.US,D,20250929,000000,27.79,27.85,27.7,27.84,278189,0
+ALLW.US,D,20250930,000000,27.83,27.88,27.78,27.88,263224,0
+ALLW.US,D,20251001,000000,27.93,28.045,27.905,28.04,464410,0
+ALLW.US,D,20251002,000000,28.05,28.076051,27.95,28.06,391359,0
+ALLW.US,D,20251003,000000,28.18,28.21,28.12,28.16,502566,0
+ALLW.US,D,20251006,000000,28.19,28.23,28.12,28.16,358670,0
+ALLW.US,D,20251007,000000,28.16,28.25,28.1312,28.24,441090,0
+ALLW.US,D,20251008,000000,28.39,28.47,28.35,28.42,844127,0
+ALLW.US,D,20251009,000000,28.46,28.46,28.07,28.16,547413,0
+ALLW.US,D,20251010,000000,28.28,28.28,27.99,28.02,682434,0
+ALLW.US,D,20251013,000000,28.24,28.38,28.2015,28.38,365469,0
+ALLW.US,D,20251014,000000,28.31,28.54,28.26,28.49,665835,0
+ALLW.US,D,20251015,000000,28.62,28.71,28.49,28.6,555793,0
+ALLW.US,D,20251016,000000,28.69,28.89,28.6705,28.88,1185126,0
+ALLW.US,D,20251017,000000,28.75,28.8,28.6,28.69,1050600,0
+ALLW.US,D,20251020,000000,28.88,29.14,28.78,29.14,556833,0
+ALLW.US,D,20251021,000000,29.08,29.13,28.78,28.82,642363,0
+ALLW.US,D,20251022,000000,28.85,28.85,28.675,28.77,574937,0
+ALLW.US,D,20251023,000000,28.88,29.015,28.78,28.96,550509,0
+ALLW.US,D,20251024,000000,28.99,29.01,28.87,28.97,493830,0
+ALLW.US,D,20251027,000000,29.08,29.09,28.775,28.88,675935,0
+ALLW.US,D,20251028,000000,28.84,28.92,28.76,28.92,571964,0
+ALLW.US,D,20251029,000000,29.03,29.03,28.61,28.7,762693,0
+ALLW.US,D,20251030,000000,28.67,28.75,28.53,28.7,479490,0
+ALLW.US,D,20251031,000000,28.72,28.76,28.565,28.64,447725,0
+ALLW.US,D,20251103,000000,28.71,28.72,28.59,28.7,389381,0
+ALLW.US,D,20251104,000000,28.5,28.59,28.38,28.49,389436,0
+ALLW.US,D,20251105,000000,28.5,28.55,28.445,28.47,357104,0
+ALLW.US,D,20251106,000000,28.47,28.55,28.437,28.51,204112,0
+ALLW.US,D,20251107,000000,28.42,28.55,28.31,28.55,623013,0
+ALLW.US,D,20251110,000000,28.61,28.815,28.605,28.79,349763,0
+ALLW.US,D,20251111,000000,28.92,29.06,28.91,29.06,436018,0
+ALLW.US,D,20251112,000000,29.07,29.185,29.01,29.12,567303,0
+ALLW.US,D,20251113,000000,29.1,29.18,28.8,28.83,500396,0
+ALLW.US,D,20251114,000000,28.7,28.81,28.53,28.55,627808,0
+ALLW.US,D,20251117,000000,28.55,28.5985,28.33,28.42,284967,0
+ALLW.US,D,20251118,000000,28.39,28.45,28.2535,28.4,350325,0
+ALLW.US,D,20251119,000000,28.51,28.51,28.26,28.29,345235,0
+ALLW.US,D,20251120,000000,28.25,28.52,28.1301,28.15,538246,0
+ALLW.US,D,20251121,000000,28.1,28.345,28.1,28.3,231250,0
+ALLW.US,D,20251124,000000,28.37,28.535,28.25,28.5,432628,0
+ALLW.US,D,20251125,000000,28.58,28.6898,28.47,28.64,299851,0
+ALLW.US,D,20251126,000000,28.74,28.925,28.685,28.91,313008,0
+ALLW.US,D,20251128,000000,29.105,29.105,28.95,29.01,213188,0
+ALLW.US,D,20251201,000000,28.95,28.95,28.76,28.86,451741,0
+ALLW.US,D,20251202,000000,28.91,28.91,28.732,28.81,219093,0
+ALLW.US,D,20251203,000000,28.87,28.98,28.835,28.95,375654,0
+ALLW.US,D,20251204,000000,28.97,28.97,28.8168,28.86,114982,0
+ALLW.US,D,20251205,000000,28.93,29.02,28.8201,28.85,176286,0
+ALLW.US,D,20251208,000000,28.9,28.9,28.56,28.69,400581,0
+ALLW.US,D,20251209,000000,28.71,28.71,28.53,28.57,167050,0
+ALLW.US,D,20251210,000000,28.51,28.81,28.51,28.79,237886,0
+ALLW.US,D,20251211,000000,28.8,28.905,28.75,28.86,186215,0
+ALLW.US,D,20251212,000000,28.9,28.9,28.535,28.65,329422,0
+ALLW.US,D,20251215,000000,28.67,28.7699,28.56,28.67,328202,0
+ALLW.US,D,20251216,000000,28.6,28.6084,28.4415,28.58,240568,0
+ALLW.US,D,20251217,000000,28.58,28.59,28.4521,28.48,173267,0
+ALLW.US,D,20251218,000000,28.52,28.77,28.52,28.67,167070,0
+ALLW.US,D,20251219,000000,28.7,28.715,28.6,28.66,215074,0
+ALLW.US,D,20251222,000000,28.83,28.91,28.74,28.84,377364,0
+ALLW.US,D,20251223,000000,28.86,29.035,28.802,29.01,246492,0
+ALLW.US,D,20251224,000000,29.07,29.18,29.0025,29.18,334330,0
+ALLW.US,D,20251226,000000,29.21,29.23,29.125,29.2,110961,0
+ALLW.US,D,20251229,000000,27.98,27.99,27.61,27.67,648181,0
+ALLW.US,D,20251230,000000,27.8,27.84,27.72,27.74,557562,0
+ALLW.US,D,20251231,000000,27.77,27.77,27.46,27.49,729455,0
+ALLW.US,D,20260102,000000,27.67,27.71,27.485,27.63,413438,0
+ALLW.US,D,20260105,000000,27.705,27.97,27.639,27.96,492257,0
+ALLW.US,D,20260106,000000,27.99,28.0999,27.965,28.09,590707,0
+ALLW.US,D,20260107,000000,28.13,28.2,27.99,28.0453,547989,0
+ALLW.US,D,20260108,000000,27.925,28.03,27.85,28.03,362322,0
+ALLW.US,D,20260109,000000,28.045,28.2468,27.985,28.21,398097,0
+ALLW.US,D,20260112,000000,28.33,28.48,28.3,28.46,340233,0
+ALLW.US,D,20260113,000000,28.43,28.52,28.32,28.37,1025753,0
+ALLW.US,D,20260114,000000,28.56,28.63,28.485,28.52,489270,0
+ALLW.US,D,20260115,000000,28.64,28.64,28.45,28.46,361394,0
+ALLW.US,D,20260116,000000,28.46,28.52,28.37,28.425,556724,0
+ALLW.US,D,20260120,000000,28.34,28.4,28.168,28.25,473093,0
+ALLW.US,D,20260121,000000,28.47,28.63,28.36,28.63,468844,0
+ALLW.US,D,20260122,000000,28.69,28.74,28.5899,28.68,789439,0
+ALLW.US,D,20260123,000000,28.79,28.8799,28.685,28.86,338717,0
+ALLW.US,D,20260126,000000,29.03,29.14,29.0198,29.06,451952,0
+ALLW.US,D,20260127,000000,29.165,29.26,29.0945,29.26,791217,0
+ALLW.US,D,20260128,000000,29.32,29.39,29.185,29.23,490499,0
+ALLW.US,D,20260129,000000,29.48,29.66,29.122,29.51,579466,0
+ALLW.US,D,20260130,000000,29.22,29.225,28.62,28.81,825973,0
+ALLW.US,D,20260202,000000,28.73,28.73,28.375,28.43,843482,0
+ALLW.US,D,20260203,000000,28.77,28.77,28.56,28.72,1052017,0
+ALLW.US,D,20260204,000000,28.8,28.825,28.615,28.74,710001,0
+ALLW.US,D,20260205,000000,28.64,28.705,28.495,28.58,451623,0
+ALLW.US,D,20260206,000000,28.69,28.95,28.69,28.94,407622,0
+ALLW.US,D,20260209,000000,28.88,29.2,28.82,29.1634,934094,0
+ALLW.US,D,20260210,000000,29.32,29.32,29.1703,29.2,907234,0
+ALLW.US,D,20260211,000000,29.32,29.36,29.1899,29.31,427310,0
+ALLW.US,D,20260212,000000,29.42,29.42,29.03,29.23,1503081,0
+ALLW.US,D,20260213,000000,29.27,29.36,29.17,29.31,345206,0
+ALLW.US,D,20260217,000000,29.25,29.25,29.03,29.17,471999,0
+ALLW.US,D,20260218,000000,29.31,29.46,29.25,29.395,396256,0
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/aohy.us.txt b/daily/us/nasdaq etfs/aohy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ff851ed14765dddb171bf906dfcc67e5c441ffb
--- /dev/null
+++ b/daily/us/nasdaq etfs/aohy.us.txt	
@@ -0,0 +1,500 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOHY.US,D,20240222,000000,10.906,10.94,10.88,10.915,152554,0
+AOHY.US,D,20240223,000000,10.91,10.93,10.89,10.9,142722,0
+AOHY.US,D,20240226,000000,10.8907,10.92,10.88,10.91,15525,0
+AOHY.US,D,20240227,000000,10.89,10.9097,10.89,10.9,1352,0
+AOHY.US,D,20240228,000000,10.89,10.9069,10.86,10.88,27470,0
+AOHY.US,D,20240229,000000,10.84,10.86,10.83,10.85,78615,0
+AOHY.US,D,20240301,000000,10.8,10.89,10.8,10.875,92041,0
+AOHY.US,D,20240304,000000,10.8609,10.89,10.68,10.85,452209,0
+AOHY.US,D,20240305,000000,10.89,10.9,10.8,10.886,16397,0
+AOHY.US,D,20240306,000000,10.87,10.92,10.83,10.855,23258,0
+AOHY.US,D,20240307,000000,10.91,10.91,10.8976,10.9,2325,0
+AOHY.US,D,20240308,000000,10.91,10.94,10.91,10.925,5800,0
+AOHY.US,D,20240311,000000,10.95,10.95,10.92,10.92,5516,0
+AOHY.US,D,20240312,000000,10.96,10.96,10.916,10.92,43209,0
+AOHY.US,D,20240313,000000,10.89,10.9395,10.89,10.93,10003,0
+AOHY.US,D,20240314,000000,10.95,10.95,10.9,10.905,20127,0
+AOHY.US,D,20240315,000000,10.89,10.93,10.89,10.905,11366,0
+AOHY.US,D,20240318,000000,10.94,10.94,10.9,10.93,14786,0
+AOHY.US,D,20240319,000000,10.9,10.94,10.9,10.93,77767,0
+AOHY.US,D,20240320,000000,10.93,10.96,10.93,10.955,5602,0
+AOHY.US,D,20240321,000000,10.95,10.98,10.95,10.965,10392,0
+AOHY.US,D,20240322,000000,10.96,10.99,10.96,10.975,4031,0
+AOHY.US,D,20240325,000000,11.02,11.02,10.9681,10.975,9402,0
+AOHY.US,D,20240326,000000,11.23,11.23,10.97,10.985,23549,0
+AOHY.US,D,20240327,000000,10.961,11,10.96,10.985,45894,0
+AOHY.US,D,20240328,000000,10.95,10.96,10.92,10.96,5047,0
+AOHY.US,D,20240401,000000,10.931,10.931,10.91,10.91,49163,0
+AOHY.US,D,20240402,000000,10.9,10.92,10.87,10.92,26559,0
+AOHY.US,D,20240403,000000,10.94,10.96,10.8871,10.96,136761,0
+AOHY.US,D,20240404,000000,10.96,10.96,10.88,10.9,16897,0
+AOHY.US,D,20240405,000000,10.91,10.93,10.9002,10.915,7683,0
+AOHY.US,D,20240408,000000,10.9,10.91,10.881,10.9,10446,0
+AOHY.US,D,20240409,000000,10.914,10.92,10.9,10.91,6291,0
+AOHY.US,D,20240410,000000,10.9,10.94,10.87,10.88,41968,0
+AOHY.US,D,20240411,000000,10.845,10.87,10.845,10.8501,4464,0
+AOHY.US,D,20240412,000000,10.85,10.86,10.83,10.831,9844,0
+AOHY.US,D,20240415,000000,10.84,10.85,10.8,10.81,70959,0
+AOHY.US,D,20240416,000000,10.85,10.85,10.78,10.78,19419,0
+AOHY.US,D,20240417,000000,10.78,10.8359,10.78,10.8,204508,0
+AOHY.US,D,20240418,000000,10.82,10.9,10.76,10.7843,35839,0
+AOHY.US,D,20240419,000000,10.83,10.99,10.79,10.79,115005,0
+AOHY.US,D,20240422,000000,10.84,10.84,10.8201,10.8302,1948,0
+AOHY.US,D,20240423,000000,10.87,10.8858,10.86,10.8664,4256,0
+AOHY.US,D,20240424,000000,10.88,10.8999,10.85,10.85,15179,0
+AOHY.US,D,20240425,000000,10.9,10.9,10.84,10.85,6492,0
+AOHY.US,D,20240426,000000,10.87,10.89,10.851,10.8748,5131,0
+AOHY.US,D,20240429,000000,10.8889,10.91,10.8889,10.8972,7872,0
+AOHY.US,D,20240430,000000,10.82,10.87,10.8,10.8,12865,0
+AOHY.US,D,20240501,000000,10.83,10.83,10.7801,10.815,8366,0
+AOHY.US,D,20240502,000000,10.84,10.88,10.8101,10.865,37938,0
+AOHY.US,D,20240503,000000,10.87,10.91,10.87,10.9,12719,0
+AOHY.US,D,20240506,000000,10.94,10.946,10.93,10.9382,10292,0
+AOHY.US,D,20240507,000000,10.94,10.94,10.89,10.9142,8031,0
+AOHY.US,D,20240508,000000,10.93,10.93,10.89,10.91,14920,0
+AOHY.US,D,20240509,000000,10.93,10.93,10.9095,10.925,5391,0
+AOHY.US,D,20240510,000000,10.9,10.94,10.9,10.9305,2401,0
+AOHY.US,D,20240513,000000,10.93,10.94,10.9,10.92,8281,0
+AOHY.US,D,20240514,000000,10.9,10.92,10.9,10.9123,34282,0
+AOHY.US,D,20240515,000000,10.9,10.97,10.9,10.93,6744,0
+AOHY.US,D,20240516,000000,10.93,10.9474,10.93,10.9474,1859,0
+AOHY.US,D,20240517,000000,10.97,10.97,10.9435,10.95,13653,0
+AOHY.US,D,20240520,000000,10.94,11,10.94,10.95,35558,0
+AOHY.US,D,20240521,000000,11.02,11.02,10.94,10.95,15108,0
+AOHY.US,D,20240522,000000,10.97,10.97,10.93,10.93,21603,0
+AOHY.US,D,20240523,000000,10.96,10.96,10.9,10.92,25445,0
+AOHY.US,D,20240524,000000,11,11,10.9001,10.9282,21875,0
+AOHY.US,D,20240528,000000,10.97,10.97,10.9101,10.93,13866,0
+AOHY.US,D,20240529,000000,10.95,10.95,10.89,10.905,11985,0
+AOHY.US,D,20240530,000000,10.89,10.9198,10.89,10.905,7825,0
+AOHY.US,D,20240531,000000,10.88,10.88,10.821,10.865,6025,0
+AOHY.US,D,20240603,000000,10.87,10.93,10.8301,10.92,21237,0
+AOHY.US,D,20240604,000000,10.93,10.93,10.85,10.885,27665,0
+AOHY.US,D,20240605,000000,10.98,10.98,10.87,10.9,81010,0
+AOHY.US,D,20240606,000000,10.91,10.93,10.9001,10.93,9657,0
+AOHY.US,D,20240607,000000,10.915,10.92,10.895,10.895,22055,0
+AOHY.US,D,20240610,000000,10.93,10.93,10.88,10.92,10501,0
+AOHY.US,D,20240611,000000,10.92,10.92,10.885,10.9,21262,0
+AOHY.US,D,20240612,000000,10.91,10.93,10.901,10.915,11364,0
+AOHY.US,D,20240613,000000,10.94,10.94,10.91,10.93,11843,0
+AOHY.US,D,20240614,000000,10.99,10.99,10.91,10.9199,5707,0
+AOHY.US,D,20240617,000000,10.9,10.9349,10.89,10.92,7736,0
+AOHY.US,D,20240618,000000,10.91,10.925,10.888,10.91,23089,0
+AOHY.US,D,20240620,000000,10.95,10.95,10.9,10.915,8921,0
+AOHY.US,D,20240621,000000,10.911,10.94,10.91,10.93,23531,0
+AOHY.US,D,20240624,000000,10.91,10.94,10.91,10.92,13321,0
+AOHY.US,D,20240625,000000,10.935,10.955,10.935,10.955,18412,0
+AOHY.US,D,20240626,000000,10.93,10.94,10.91,10.9297,28140,0
+AOHY.US,D,20240627,000000,10.9365,10.95,10.93,10.95,24923,0
+AOHY.US,D,20240628,000000,10.8999,10.91,10.88,10.8896,26696,0
+AOHY.US,D,20240701,000000,10.87,10.93,10.87,10.88,15238,0
+AOHY.US,D,20240702,000000,10.88,10.89,10.851,10.89,27130,0
+AOHY.US,D,20240703,000000,10.89,10.9,10.87,10.9,55443,0
+AOHY.US,D,20240705,000000,10.96,10.96,10.89,10.92,35878,0
+AOHY.US,D,20240708,000000,10.95,10.95,10.9292,10.95,56849,0
+AOHY.US,D,20240709,000000,10.934,10.945,10.934,10.945,26232,0
+AOHY.US,D,20240710,000000,10.96,10.96,10.9385,10.96,112091,0
+AOHY.US,D,20240711,000000,10.96,10.99,10.96,10.985,49457,0
+AOHY.US,D,20240712,000000,10.99,11.01,10.961,11.01,74070,0
+AOHY.US,D,20240715,000000,11.05,11.05,10.9701,11.02,26589,0
+AOHY.US,D,20240716,000000,11.03,11.04,10.9711,11.04,54039,0
+AOHY.US,D,20240717,000000,11.06,11.06,11,11.04,65188,0
+AOHY.US,D,20240718,000000,11.07,11.07,11.011,11.03,40389,0
+AOHY.US,D,20240719,000000,11.01,11.02,11,11.02,19089,0
+AOHY.US,D,20240722,000000,11.04,11.04,11.01,11.0262,23536,0
+AOHY.US,D,20240723,000000,11.01,11.04,11.01,11.04,5675,0
+AOHY.US,D,20240724,000000,11.04,11.05,11.02,11.05,6353,0
+AOHY.US,D,20240725,000000,11.03,11.06,11.03,11.045,29430,0
+AOHY.US,D,20240726,000000,11.0195,11.05,11.0195,11.045,19419,0
+AOHY.US,D,20240729,000000,11.06,11.06,11.02,11.05,13128,0
+AOHY.US,D,20240730,000000,11.055,11.0599,11.0398,11.045,40738,0
+AOHY.US,D,20240731,000000,10.989,11.02,10.989,11.0056,13565,0
+AOHY.US,D,20240801,000000,11.03,11.04,10.98,11.01,85724,0
+AOHY.US,D,20240802,000000,10.98,11,10.97,10.995,22829,0
+AOHY.US,D,20240805,000000,10.99,11.01,10.95,10.98,65343,0
+AOHY.US,D,20240806,000000,10.98,10.99,10.96,10.985,14792,0
+AOHY.US,D,20240807,000000,10.98,11.04,10.98,11.01,90108,0
+AOHY.US,D,20240808,000000,11.03,11.03,10.98,11.005,257027,0
+AOHY.US,D,20240809,000000,11.02,11.04,10.99,11.04,38271,0
+AOHY.US,D,20240812,000000,11.44,11.44,11.0134,11.06,265280,0
+AOHY.US,D,20240813,000000,11.06,11.08,11.0487,11.065,46871,0
+AOHY.US,D,20240814,000000,11.04,11.08,11.04,11.075,16070,0
+AOHY.US,D,20240815,000000,11.07,11.0984,11.07,11.07,13467,0
+AOHY.US,D,20240816,000000,11.1,11.1,11.08,11.09,42924,0
+AOHY.US,D,20240819,000000,11.11,11.15,11.1033,11.13,49394,0
+AOHY.US,D,20240820,000000,11.17,11.17,11.1065,11.12,56979,0
+AOHY.US,D,20240821,000000,11.11,11.14,11.1,11.121,56927,0
+AOHY.US,D,20240822,000000,11.1366,11.15,11.08,11.1136,66131,0
+AOHY.US,D,20240823,000000,11.12,11.169,11.1177,11.155,29778,0
+AOHY.US,D,20240826,000000,11.17,11.19,11.1499,11.165,20529,0
+AOHY.US,D,20240827,000000,11.19,11.19,11.159,11.17,28634,0
+AOHY.US,D,20240828,000000,11.19,11.19,11.13,11.155,131682,0
+AOHY.US,D,20240829,000000,11.19,11.19,11.15,11.17,124932,0
+AOHY.US,D,20240830,000000,11.11,11.12,11.0882,11.12,35493,0
+AOHY.US,D,20240903,000000,11.12,11.12,11.095,11.1,81581,0
+AOHY.US,D,20240904,000000,11.09,11.13,11.085,11.11,123494,0
+AOHY.US,D,20240905,000000,11.13,11.13,11.09,11.125,58499,0
+AOHY.US,D,20240906,000000,11.16,11.16,11.12,11.14,38721,0
+AOHY.US,D,20240909,000000,11.11,11.15,11.11,11.13,56322,0
+AOHY.US,D,20240910,000000,11.19,11.19,11.11,11.13,46150,0
+AOHY.US,D,20240911,000000,11.13,11.14,11.115,11.135,52011,0
+AOHY.US,D,20240912,000000,11.09,11.1499,11.09,11.14,72326,0
+AOHY.US,D,20240913,000000,11.17,11.18,11.1452,11.18,100141,0
+AOHY.US,D,20240916,000000,11.16,11.2,11.1531,11.19,50743,0
+AOHY.US,D,20240917,000000,11.2,11.2,11.1701,11.2,61694,0
+AOHY.US,D,20240918,000000,11.21,11.23,11.1801,11.22,45442,0
+AOHY.US,D,20240919,000000,11.18,11.249,11.18,11.24,62730,0
+AOHY.US,D,20240920,000000,11.25,11.25,11.2024,11.22,25631,0
+AOHY.US,D,20240923,000000,11.23,11.24,11.21,11.22,72833,0
+AOHY.US,D,20240924,000000,11.26,11.26,11.2,11.22,59481,0
+AOHY.US,D,20240925,000000,11.22,11.23,11.2,11.21,39226,0
+AOHY.US,D,20240926,000000,11.24,11.25,11.21,11.22,29400,0
+AOHY.US,D,20240927,000000,11.24,11.25,11.21,11.24,49542,0
+AOHY.US,D,20240930,000000,11.18,11.2,11.165,11.17,95548,0
+AOHY.US,D,20241001,000000,11.189,11.21,11.1501,11.2,73972,0
+AOHY.US,D,20241002,000000,11.175,11.21,11.175,11.2,75799,0
+AOHY.US,D,20241003,000000,11.2,11.21,11.1807,11.195,19989,0
+AOHY.US,D,20241004,000000,11.18,11.2,11.175,11.1895,41851,0
+AOHY.US,D,20241007,000000,11.2,11.2,11.145,11.15,32125,0
+AOHY.US,D,20241008,000000,11.16,11.16,11.12,11.15,34679,0
+AOHY.US,D,20241009,000000,11.16,11.16,11.13,11.15,37581,0
+AOHY.US,D,20241010,000000,11.12,11.2,11.12,11.16,101839,0
+AOHY.US,D,20241011,000000,11.19,11.19,11.15,11.18,54797,0
+AOHY.US,D,20241014,000000,11.21,11.21,11.14,11.18,27492,0
+AOHY.US,D,20241015,000000,11.21,11.21,11.15,11.17,51140,0
+AOHY.US,D,20241016,000000,11.13,11.18,11.13,11.175,40000,0
+AOHY.US,D,20241017,000000,11.199,11.2,11.1501,11.17,55705,0
+AOHY.US,D,20241018,000000,11.179,11.19,11.15,11.18,44867,0
+AOHY.US,D,20241021,000000,11.1795,11.1795,11.14,11.15,50614,0
+AOHY.US,D,20241022,000000,11.17,11.17,11.1252,11.14,34498,0
+AOHY.US,D,20241023,000000,11.14,11.14,11.12,11.125,36847,0
+AOHY.US,D,20241024,000000,11.16,11.16,11.12,11.14,36344,0
+AOHY.US,D,20241025,000000,11.18,11.18,11.13,11.15,44071,0
+AOHY.US,D,20241028,000000,11.15,11.17,11.14,11.15,43039,0
+AOHY.US,D,20241029,000000,11.17,11.18,11.12,11.135,69163,0
+AOHY.US,D,20241030,000000,11.17,11.17,11.13,11.142,78963,0
+AOHY.US,D,20241031,000000,11.1,11.1,11.0513,11.07,105546,0
+AOHY.US,D,20241101,000000,11.04,11.07,11.04,11.04,45180,0
+AOHY.US,D,20241104,000000,11.08,11.08,11.05,11.08,29149,0
+AOHY.US,D,20241105,000000,11.04,11.08,11.04,11.07,44640,0
+AOHY.US,D,20241106,000000,11.15,11.15,11.05,11.08,61111,0
+AOHY.US,D,20241107,000000,11.12,11.13,11.08,11.12,110732,0
+AOHY.US,D,20241108,000000,11.129,11.14,11.11,11.13,45403,0
+AOHY.US,D,20241111,000000,11.14,11.18,11.0989,11.135,44132,0
+AOHY.US,D,20241112,000000,11.09,11.16,11.07,11.1,98276,0
+AOHY.US,D,20241113,000000,11.105,11.12,11.09,11.11,58631,0
+AOHY.US,D,20241114,000000,11.09,11.0958,11.08,11.09,20372,0
+AOHY.US,D,20241115,000000,11.08,11.09,11.06,11.08,39609,0
+AOHY.US,D,20241118,000000,11.0769,11.09,11.06,11.09,43756,0
+AOHY.US,D,20241119,000000,11.1,11.2,11.08,11.16,49628,0
+AOHY.US,D,20241120,000000,11.1,11.12,11.08,11.08,90497,0
+AOHY.US,D,20241121,000000,11.1016,11.12,11.07,11.07,84102,0
+AOHY.US,D,20241122,000000,11.0935,11.13,11.09,11.12,270478,0
+AOHY.US,D,20241125,000000,11.1297,11.16,11.1,11.14,48591,0
+AOHY.US,D,20241126,000000,11.1313,11.1313,11.1,11.12,41567,0
+AOHY.US,D,20241127,000000,11.1299,11.15,11.11,11.15,59612,0
+AOHY.US,D,20241129,000000,11.1,11.14,11.08,11.12,14360,0
+AOHY.US,D,20241202,000000,11.1181,11.14,11.09,11.13,72711,0
+AOHY.US,D,20241203,000000,11.1279,11.2,11.1,11.13,89861,0
+AOHY.US,D,20241204,000000,11.14,11.2,11.11,11.14,48358,0
+AOHY.US,D,20241205,000000,11.15,11.155,11.11,11.135,38629,0
+AOHY.US,D,20241206,000000,11.1498,11.18,11.12,11.15,45185,0
+AOHY.US,D,20241209,000000,11.18,11.3,11.14,11.18,37332,0
+AOHY.US,D,20241210,000000,11.1693,11.1693,11.14,11.15,28499,0
+AOHY.US,D,20241211,000000,11.16,11.17,11.14,11.1695,45590,0
+AOHY.US,D,20241212,000000,11.17,11.23,11.155,11.17,35283,0
+AOHY.US,D,20241213,000000,11.16,11.19,11.13,11.145,68855,0
+AOHY.US,D,20241216,000000,11.1401,11.18,11.13,11.16,47375,0
+AOHY.US,D,20241217,000000,11.14,11.18,11.1,11.115,72228,0
+AOHY.US,D,20241218,000000,11.11,11.12,11.02,11.02,893403,0
+AOHY.US,D,20241219,000000,11.0698,11.24,11.03,11.035,348598,0
+AOHY.US,D,20241220,000000,11,11.24,11,11.035,348598,0
+AOHY.US,D,20241223,000000,11.47,11.47,11.05,11.055,120847,0
+AOHY.US,D,20241224,000000,11.22,11.22,11.05,11.07,639785,0
+AOHY.US,D,20241226,000000,11.01,11.09,11.01,11.07,36770,0
+AOHY.US,D,20241227,000000,11.08,11.09,11.06,11.09,34743,0
+AOHY.US,D,20241230,000000,11.06,11.1,11.04,11.08,65619,0
+AOHY.US,D,20241231,000000,11.07,11.07,10.97,11.01,48682,0
+AOHY.US,D,20250102,000000,11.41,11.41,10.97,11.02,45229,0
+AOHY.US,D,20250103,000000,11.0244,11.04,11,11.04,76588,0
+AOHY.US,D,20250106,000000,11.21,11.21,11.01,11.06,36884,0
+AOHY.US,D,20250107,000000,11.17,11.17,11.01,11.03,115747,0
+AOHY.US,D,20250108,000000,11.01,11.02,10.99,11.01,21575,0
+AOHY.US,D,20250110,000000,11.09,11.09,10.98,11,35268,0
+AOHY.US,D,20250113,000000,11.03,11.03,10.95,10.98,120425,0
+AOHY.US,D,20250114,000000,10.999,11.01,10.97,10.985,32296,0
+AOHY.US,D,20250115,000000,11.09,11.11,11.03,11.04,54353,0
+AOHY.US,D,20250116,000000,11.03,11.1,11.03,11.07,38964,0
+AOHY.US,D,20250117,000000,11.04,11.075,11.03,11.07,59496,0
+AOHY.US,D,20250121,000000,11.21,11.21,11.07,11.11,77964,0
+AOHY.US,D,20250122,000000,11.11,11.11,11.08,11.11,79170,0
+AOHY.US,D,20250123,000000,11.23,11.23,11.06,11.11,40826,0
+AOHY.US,D,20250124,000000,11.18,11.18,11.09,11.12,46906,0
+AOHY.US,D,20250127,000000,11.26,11.26,11.1,11.14,65531,0
+AOHY.US,D,20250128,000000,11.09,11.1599,11.09,11.15,27612,0
+AOHY.US,D,20250129,000000,11.12,11.15,11.09,11.15,24172,0
+AOHY.US,D,20250130,000000,11.12,11.18,11.11,11.18,49772,0
+AOHY.US,D,20250131,000000,11.08,11.1,11.071,11.09,34264,0
+AOHY.US,D,20250203,000000,11.13,11.1507,11.05,11.08,55477,0
+AOHY.US,D,20250204,000000,11.09,11.1092,11.08,11.1,67539,0
+AOHY.US,D,20250205,000000,11.21,11.21,11.09,11.13,24661,0
+AOHY.US,D,20250206,000000,11.125,11.13,11.1,11.13,19848,0
+AOHY.US,D,20250207,000000,11.1,11.1205,11.09,11.1,45360,0
+AOHY.US,D,20250210,000000,11.22,11.22,11.07,11.12,17326,0
+AOHY.US,D,20250211,000000,11.13,11.13,11.08,11.11,32723,0
+AOHY.US,D,20250212,000000,11.08,11.09,11.06,11.085,18905,0
+AOHY.US,D,20250213,000000,11.12,11.12,11.08,11.11,58525,0
+AOHY.US,D,20250214,000000,11.15,11.15,11.12,11.13,42164,0
+AOHY.US,D,20250218,000000,11.07,11.14,11.07,11.14,42635,0
+AOHY.US,D,20250219,000000,11.12,11.12,11.09,11.12,44865,0
+AOHY.US,D,20250220,000000,11.09,11.14,11.09,11.14,50755,0
+AOHY.US,D,20250221,000000,11.14,11.14,11.13,11.14,42699,0
+AOHY.US,D,20250224,000000,11.15,11.15,11.11,11.14,41354,0
+AOHY.US,D,20250225,000000,11.26,11.26,11.14,11.17,44389,0
+AOHY.US,D,20250226,000000,11.22,11.22,11.14,11.18,57232,0
+AOHY.US,D,20250227,000000,11.2,11.2,11.16,11.17,42125,0
+AOHY.US,D,20250228,000000,11.16,11.16,11.1,11.13,16246,0
+AOHY.US,D,20250303,000000,11.13,11.16,11.11,11.13,58501,0
+AOHY.US,D,20250304,000000,11.13,11.139,11.09,11.11,93314,0
+AOHY.US,D,20250305,000000,11.12,11.12,11.08,11.11,69679,0
+AOHY.US,D,20250306,000000,11.08,11.099,11.06,11.09,31065,0
+AOHY.US,D,20250307,000000,11.1,11.1,11.0551,11.09,51449,0
+AOHY.US,D,20250310,000000,11.09,11.11,11.05,11.055,56645,0
+AOHY.US,D,20250311,000000,11.13,11.13,11.04,11.055,142276,0
+AOHY.US,D,20250312,000000,11.13,11.13,11.03,11.05,145782,0
+AOHY.US,D,20250313,000000,11.02,11.02,10.99,10.995,43610,0
+AOHY.US,D,20250314,000000,10.98,11.03,10.98,11.03,65386,0
+AOHY.US,D,20250317,000000,11.04,11.05,11.01,11.04,28888,0
+AOHY.US,D,20250318,000000,11.12,11.12,11.02,11.05,64068,0
+AOHY.US,D,20250319,000000,11.05,11.07,11.03,11.07,57090,0
+AOHY.US,D,20250320,000000,11.0715,11.09,11.06,11.07,28177,0
+AOHY.US,D,20250321,000000,11.06,11.065,11.04,11.06,73788,0
+AOHY.US,D,20250324,000000,11.12,11.12,11.06,11.1,28351,0
+AOHY.US,D,20250325,000000,11.06,11.1,11.06,11.08,25788,0
+AOHY.US,D,20250326,000000,11.12,11.12,11.04,11.06,23081,0
+AOHY.US,D,20250327,000000,11.1299,11.1299,11.01,11.03,21450,0
+AOHY.US,D,20250328,000000,11.0328,11.0328,10.99,11.02,45666,0
+AOHY.US,D,20250331,000000,10.87,10.97,10.87,10.97,55485,0
+AOHY.US,D,20250401,000000,10.95,10.97,10.94,10.96,52777,0
+AOHY.US,D,20250402,000000,10.94,10.99,10.9302,10.99,46713,0
+AOHY.US,D,20250403,000000,10.89,10.93,10.85,10.89,85996,0
+AOHY.US,D,20250404,000000,10.72,10.81,10.7,10.72,108727,0
+AOHY.US,D,20250407,000000,10.63,10.74,10.6101,10.6554,64281,0
+AOHY.US,D,20250408,000000,10.66,10.799,10.58,10.6,74120,0
+AOHY.US,D,20250409,000000,10.56,10.8,10.5192,10.79,120299,0
+AOHY.US,D,20250410,000000,10.81,10.81,10.66,10.72,101105,0
+AOHY.US,D,20250411,000000,10.74,10.74,10.64,10.7,53279,0
+AOHY.US,D,20250414,000000,10.67,10.7857,10.67,10.77,28638,0
+AOHY.US,D,20250415,000000,10.7,10.7986,10.7,10.78,26944,0
+AOHY.US,D,20250416,000000,10.85,10.85,10.71,10.8,56167,0
+AOHY.US,D,20250417,000000,10.8,10.8699,10.78,10.86,18222,0
+AOHY.US,D,20250421,000000,10.86,10.86,10.75,10.79,26927,0
+AOHY.US,D,20250422,000000,10.87,10.87,10.8,10.86,20296,0
+AOHY.US,D,20250423,000000,10.93,10.95,10.8703,10.89,83491,0
+AOHY.US,D,20250424,000000,11,11,10.89,10.94,27791,0
+AOHY.US,D,20250425,000000,10.98,10.98,10.92,10.945,19447,0
+AOHY.US,D,20250428,000000,11.04,11.04,10.92,10.945,21150,0
+AOHY.US,D,20250429,000000,10.96,10.98,10.91,10.95,25649,0
+AOHY.US,D,20250430,000000,10.81,10.875,10.81,10.84,31234,0
+AOHY.US,D,20250501,000000,10.86,10.9051,10.83,10.865,40509,0
+AOHY.US,D,20250502,000000,10.91,10.92,10.87,10.91,19991,0
+AOHY.US,D,20250505,000000,10.85,10.9196,10.85,10.88,45629,0
+AOHY.US,D,20250506,000000,10.91,10.9149,10.86,10.89,19092,0
+AOHY.US,D,20250507,000000,10.9096,10.9299,10.87,10.89,81667,0
+AOHY.US,D,20250508,000000,10.9,10.94,10.89,10.915,62300,0
+AOHY.US,D,20250509,000000,10.9084,10.94,10.89,10.92,34072,0
+AOHY.US,D,20250512,000000,11.06,11.06,10.97,11.005,24680,0
+AOHY.US,D,20250513,000000,11.02,11.039,10.99,11.03,55194,0
+AOHY.US,D,20250514,000000,11.03,11.0346,10.99,11.005,26623,0
+AOHY.US,D,20250515,000000,11.05,11.05,10.95,10.99,53920,0
+AOHY.US,D,20250516,000000,10.99,11.01,10.95,10.995,42970,0
+AOHY.US,D,20250519,000000,11.02,11.02,10.97,11,30424,0
+AOHY.US,D,20250520,000000,11.04,11.04,10.97,11.01,37886,0
+AOHY.US,D,20250521,000000,11,11,10.94,10.97,53972,0
+AOHY.US,D,20250522,000000,10.93,11.02,10.93,10.97,181541,0
+AOHY.US,D,20250523,000000,10.97,10.97,10.92,10.9451,28485,0
+AOHY.US,D,20250527,000000,10.95,11.0099,10.95,10.995,47948,0
+AOHY.US,D,20250528,000000,10.99,11.01,10.98,10.995,28922,0
+AOHY.US,D,20250529,000000,11.03,11.03,11,11.02,19622,0
+AOHY.US,D,20250530,000000,10.95,10.98,10.93,10.9731,44394,0
+AOHY.US,D,20250602,000000,11.14,11.14,10.96,10.975,54255,0
+AOHY.US,D,20250603,000000,11.085,11.085,10.97,11,78144,0
+AOHY.US,D,20250604,000000,11.02,11.02,10.99,11.01,32026,0
+AOHY.US,D,20250605,000000,11,11.0204,10.98,11.01,88845,0
+AOHY.US,D,20250606,000000,10.96,11.02,10.96,10.99,24825,0
+AOHY.US,D,20250609,000000,11.04,11.04,11,11.025,19314,0
+AOHY.US,D,20250610,000000,11.03,11.05,11.02,11.03,46342,0
+AOHY.US,D,20250611,000000,11.14,11.14,11.03,11.04,29586,0
+AOHY.US,D,20250612,000000,11.08,11.08,11.03,11.03,60282,0
+AOHY.US,D,20250613,000000,11.02,11.05,11.02,11.02,24099,0
+AOHY.US,D,20250616,000000,11.09,11.09,11.03,11.045,37246,0
+AOHY.US,D,20250617,000000,11.045,11.05,11.03,11.035,20835,0
+AOHY.US,D,20250618,000000,11.04,11.0599,11.03,11.0351,12867,0
+AOHY.US,D,20250620,000000,11.12,11.12,11.04,11.08,44563,0
+AOHY.US,D,20250623,000000,11.12,11.12,11.0633,11.1,15910,0
+AOHY.US,D,20250624,000000,11.1,11.12,11.08,11.12,27492,0
+AOHY.US,D,20250625,000000,11.17,11.17,11.11,11.14,62167,0
+AOHY.US,D,20250626,000000,11.16,11.16,11.12,11.155,50115,0
+AOHY.US,D,20250627,000000,11.07,11.17,11.07,11.16,23331,0
+AOHY.US,D,20250630,000000,11.17,11.17,11.12,11.135,43638,0
+AOHY.US,D,20250701,000000,11.17,11.17,11.12,11.14,37556,0
+AOHY.US,D,20250702,000000,11.17,11.2,11.12,11.16,47115,0
+AOHY.US,D,20250703,000000,11.21,11.21,11.13,11.15,30667,0
+AOHY.US,D,20250707,000000,11.13,11.2267,11.12,11.13,55423,0
+AOHY.US,D,20250708,000000,11.08,11.2399,11.08,11.1,56040,0
+AOHY.US,D,20250709,000000,11.115,11.13,11.11,11.125,18450,0
+AOHY.US,D,20250710,000000,11.1282,11.14,11.11,11.13,64442,0
+AOHY.US,D,20250711,000000,11.15,11.15,11.1,11.11,57110,0
+AOHY.US,D,20250714,000000,11.11,11.1191,11.09,11.105,42766,0
+AOHY.US,D,20250715,000000,11.1034,11.12,11.09,11.1,23681,0
+AOHY.US,D,20250716,000000,11.08,11.11,11.08,11.1001,43119,0
+AOHY.US,D,20250717,000000,11.1,11.14,11.1,11.125,109853,0
+AOHY.US,D,20250718,000000,11.13,11.14,11.12,11.125,29374,0
+AOHY.US,D,20250721,000000,11.16,11.1638,11.12,11.145,92963,0
+AOHY.US,D,20250722,000000,11.21,11.21,11.13,11.145,38855,0
+AOHY.US,D,20250723,000000,11.14,11.16,11.14,11.15,18702,0
+AOHY.US,D,20250724,000000,11.16,11.16,11.15,11.155,38626,0
+AOHY.US,D,20250725,000000,11.18,11.18,11.135,11.135,68747,0
+AOHY.US,D,20250728,000000,11.15,11.17,11.14,11.155,20497,0
+AOHY.US,D,20250729,000000,11.155,11.17,11.155,11.165,19773,0
+AOHY.US,D,20250730,000000,11.17,11.17,11.145,11.145,26873,0
+AOHY.US,D,20250731,000000,11.1,11.1,11.07,11.085,13218,0
+AOHY.US,D,20250801,000000,11.08,11.09,11.08,11.085,25494,0
+AOHY.US,D,20250804,000000,11.07,11.119,11.07,11.115,43990,0
+AOHY.US,D,20250805,000000,11.12,11.15,11.1133,11.1343,67327,0
+AOHY.US,D,20250806,000000,11.14,11.14,11.12,11.135,48258,0
+AOHY.US,D,20250807,000000,11.21,11.21,11.12,11.135,44196,0
+AOHY.US,D,20250808,000000,11.17,11.17,11.1301,11.14,16338,0
+AOHY.US,D,20250811,000000,11.21,11.21,11.12,11.135,34349,0
+AOHY.US,D,20250812,000000,11.142,11.16,11.08,11.1359,74159,0
+AOHY.US,D,20250813,000000,11.2,11.2,11.15,11.165,13406,0
+AOHY.US,D,20250814,000000,11.1643,11.17,11.14,11.155,20035,0
+AOHY.US,D,20250815,000000,11.16,11.17,11.1401,11.16,15368,0
+AOHY.US,D,20250818,000000,11.15,11.1714,11.14,11.155,49529,0
+AOHY.US,D,20250819,000000,11.1535,11.17,11.14,11.1454,43385,0
+AOHY.US,D,20250820,000000,11.12,11.17,11.12,11.145,21132,0
+AOHY.US,D,20250821,000000,11.16,11.16,11.12,11.145,79250,0
+AOHY.US,D,20250822,000000,11.13,11.21,11.13,11.1996,27050,0
+AOHY.US,D,20250825,000000,11.22,11.22,11.17,11.2036,44177,0
+AOHY.US,D,20250826,000000,11.22,11.27,11.2,11.22,34493,0
+AOHY.US,D,20250827,000000,11.21,11.2399,11.19,11.225,29890,0
+AOHY.US,D,20250828,000000,11.23,11.24,11.2,11.235,21746,0
+AOHY.US,D,20250829,000000,11.2,11.2,11.162,11.175,27426,0
+AOHY.US,D,20250902,000000,11.12,11.15,11.12,11.1485,39984,0
+AOHY.US,D,20250903,000000,11.1661,11.1795,11.1,11.1702,42983,0
+AOHY.US,D,20250904,000000,11.18,11.2033,11.15,11.1894,17469,0
+AOHY.US,D,20250905,000000,11.219,11.22,11.1807,11.2097,45855,0
+AOHY.US,D,20250908,000000,11.27,11.27,11.2,11.215,41791,0
+AOHY.US,D,20250909,000000,11.22,11.22,11.18,11.205,36817,0
+AOHY.US,D,20250910,000000,11.2,11.22,11.18,11.21,72785,0
+AOHY.US,D,20250911,000000,11.22,11.22,11.18,11.21,19098,0
+AOHY.US,D,20250912,000000,11.23,11.23,11.2,11.22,33681,0
+AOHY.US,D,20250915,000000,11.29,11.29,11.2,11.2131,71425,0
+AOHY.US,D,20250916,000000,11.24,11.24,11.21,11.225,35104,0
+AOHY.US,D,20250917,000000,11.2295,11.2895,11.21,11.23,64174,0
+AOHY.US,D,20250918,000000,11.25,11.26,11.22,11.2592,68377,0
+AOHY.US,D,20250919,000000,11.29,11.29,11.2201,11.25,30848,0
+AOHY.US,D,20250922,000000,11.27,11.27,11.215,11.255,46322,0
+AOHY.US,D,20250923,000000,11.2578,11.27,11.23,11.2452,297448,0
+AOHY.US,D,20250924,000000,11.23,11.25,11.22,11.2354,81710,0
+AOHY.US,D,20250925,000000,11.29,11.29,11.19,11.2154,131772,0
+AOHY.US,D,20250926,000000,11.2,11.26,11.2,11.2373,162888,0
+AOHY.US,D,20250929,000000,11.2679,11.27,11.2399,11.26,112805,0
+AOHY.US,D,20250930,000000,11.22,11.22,11.1741,11.2,87367,0
+AOHY.US,D,20251001,000000,11.16,11.21,11.15,11.195,178193,0
+AOHY.US,D,20251002,000000,11.21,11.21,11.17,11.1973,79879,0
+AOHY.US,D,20251003,000000,11.1806,11.2,11.18,11.1859,69157,0
+AOHY.US,D,20251006,000000,11.185,11.19,11.17,11.185,71732,0
+AOHY.US,D,20251007,000000,11.22,11.22,11.17,11.1855,78946,0
+AOHY.US,D,20251008,000000,11.19,11.19,11.16,11.17,35750,0
+AOHY.US,D,20251009,000000,11.16,11.16,11.11,11.13,63381,0
+AOHY.US,D,20251010,000000,11.139,11.1399,11.03,11.075,71431,0
+AOHY.US,D,20251013,000000,11.07,11.1,11.07,11.095,34856,0
+AOHY.US,D,20251014,000000,11.1,11.12,11.0601,11.11,302343,0
+AOHY.US,D,20251015,000000,11.17,11.19,11.13,11.16,57373,0
+AOHY.US,D,20251016,000000,11.19,11.24,11.135,11.14,130044,0
+AOHY.US,D,20251017,000000,11.16,11.16,11.12,11.15,49465,0
+AOHY.US,D,20251020,000000,11.12,11.155,11.12,11.155,19998,0
+AOHY.US,D,20251021,000000,11.13,11.16,11.13,11.1598,21149,0
+AOHY.US,D,20251022,000000,11.18,11.18,11.13,11.145,42804,0
+AOHY.US,D,20251023,000000,11.15,11.21,11.14,11.1545,31940,0
+AOHY.US,D,20251024,000000,11.2,11.22,11.1403,11.195,164654,0
+AOHY.US,D,20251027,000000,11.21,11.23,11.17,11.216,68693,0
+AOHY.US,D,20251028,000000,11.205,11.23,11.2,11.21,87077,0
+AOHY.US,D,20251029,000000,11.27,11.27,11.19,11.19,59153,0
+AOHY.US,D,20251030,000000,11.18,11.1835,11.14,11.17,81098,0
+AOHY.US,D,20251031,000000,11.14,11.14,11.09,11.125,56162,0
+AOHY.US,D,20251103,000000,11.13,11.14,11.07,11.08,151141,0
+AOHY.US,D,20251104,000000,11.05,11.1,11.05,11.0749,48912,0
+AOHY.US,D,20251105,000000,11.1,11.1799,11.0401,11.095,47295,0
+AOHY.US,D,20251106,000000,11.07,11.0899,11.04,11.06,33844,0
+AOHY.US,D,20251107,000000,11.06,11.12,11.05,11.07,40054,0
+AOHY.US,D,20251110,000000,11.1,11.15,11.05,11.125,39641,0
+AOHY.US,D,20251111,000000,11.13,11.186,11.0501,11.125,18952,0
+AOHY.US,D,20251112,000000,11.1,11.1142,11.08,11.0904,105282,0
+AOHY.US,D,20251113,000000,11.08,11.08,11.05,11.055,43525,0
+AOHY.US,D,20251114,000000,11.08,11.088,11.04,11.065,49182,0
+AOHY.US,D,20251117,000000,11.06,11.07,11.04,11.04,63815,0
+AOHY.US,D,20251118,000000,11.03,11.06,11.02,11.045,51911,0
+AOHY.US,D,20251119,000000,11.04,11.1,11.04,11.0606,24017,0
+AOHY.US,D,20251120,000000,11.08,11.09,11.06,11.0751,25816,0
+AOHY.US,D,20251121,000000,11.057,11.09,11.05,11.0845,373737,0
+AOHY.US,D,20251124,000000,11.06,11.1064,11.06,11.09,242327,0
+AOHY.US,D,20251125,000000,11.119,11.18,11.08,11.1235,164683,0
+AOHY.US,D,20251126,000000,11.13,11.18,11.12,11.1558,85411,0
+AOHY.US,D,20251128,000000,11.11,11.13,11.1,11.1198,16391,0
+AOHY.US,D,20251201,000000,11.15,11.17,11.081,11.095,78615,0
+AOHY.US,D,20251202,000000,11.07,11.113,11.07,11.11,30409,0
+AOHY.US,D,20251203,000000,11.11,11.11,11.09,11.105,54301,0
+AOHY.US,D,20251204,000000,11.1,11.13,11.095,11.115,36713,0
+AOHY.US,D,20251205,000000,11.115,11.144,11.1,11.115,33861,0
+AOHY.US,D,20251208,000000,11.11,11.11,11.061,11.0876,62338,0
+AOHY.US,D,20251209,000000,11.08,11.0902,11.07,11.0754,20647,0
+AOHY.US,D,20251210,000000,11.07,11.16,11.06,11.0936,60089,0
+AOHY.US,D,20251211,000000,11.14,11.14,11.0753,11.0934,52127,0
+AOHY.US,D,20251212,000000,11.1,11.105,11.08,11.0954,26082,0
+AOHY.US,D,20251215,000000,11.1,11.12,11.09,11.105,48534,0
+AOHY.US,D,20251216,000000,11.13,11.13,11.08,11.1048,31988,0
+AOHY.US,D,20251217,000000,11.1182,11.138,11.08,11.105,97749,0
+AOHY.US,D,20251218,000000,11.13,11.18,11.11,11.135,69641,0
+AOHY.US,D,20251219,000000,11.13,11.15,11.1093,11.14,30211,0
+AOHY.US,D,20251222,000000,11.14,11.1499,11.13,11.14,21590,0
+AOHY.US,D,20251223,000000,11.19,11.19,11.13,11.155,49450,0
+AOHY.US,D,20251224,000000,11.13,11.18,11.13,11.1758,38414,0
+AOHY.US,D,20251226,000000,11.173942,11.19,11.17,11.185,14070,0
+AOHY.US,D,20251229,000000,11.23,11.23,11.18,11.1947,64323,0
+AOHY.US,D,20251230,000000,11.2,11.21,11.16,11.1846,87140,0
+AOHY.US,D,20251231,000000,11.12,11.14,11.09,11.1,122761,0
+AOHY.US,D,20260102,000000,11.1,11.13,11.1,11.115,32512,0
+AOHY.US,D,20260105,000000,11.12,11.15,11.11,11.145,63281,0
+AOHY.US,D,20260106,000000,11.16,11.16,11.1201,11.145,28328,0
+AOHY.US,D,20260107,000000,11.1318,11.14,11.1201,11.135,17864,0
+AOHY.US,D,20260108,000000,11.11,11.15,11.11,11.145,28365,0
+AOHY.US,D,20260109,000000,11.14,11.16,11.1398,11.155,52688,0
+AOHY.US,D,20260112,000000,11.16,11.16,11.1317,11.145,36128,0
+AOHY.US,D,20260113,000000,11.17,11.17,11.14,11.165,81716,0
+AOHY.US,D,20260114,000000,11.15,11.17,11.15,11.165,30423,0
+AOHY.US,D,20260115,000000,11.19,11.19,11.16,11.18,46474,0
+AOHY.US,D,20260116,000000,11.1855,11.19,11.17,11.19,80054,0
+AOHY.US,D,20260120,000000,11.17,11.18,11.15,11.165,64045,0
+AOHY.US,D,20260121,000000,11.2,11.2,11.15,11.19,34098,0
+AOHY.US,D,20260122,000000,11.18,11.244,11.18,11.2196,36729,0
+AOHY.US,D,20260123,000000,11.21,11.22,11.2001,11.215,41546,0
+AOHY.US,D,20260126,000000,11.21,11.23,11.2,11.2154,29515,0
+AOHY.US,D,20260127,000000,11.19,11.22,11.19,11.2096,22247,0
+AOHY.US,D,20260128,000000,11.22,11.22,11.1905,11.2004,42300,0
+AOHY.US,D,20260129,000000,11.195,11.25,11.17,11.1952,58865,0
+AOHY.US,D,20260130,000000,11.16,11.16,11.11,11.145,81286,0
+AOHY.US,D,20260202,000000,11.14,11.155,11.1,11.145,70167,0
+AOHY.US,D,20260203,000000,11.14,11.2,11.13,11.14,91191,0
+AOHY.US,D,20260204,000000,11.11,11.1999,11.11,11.14,40227,0
+AOHY.US,D,20260205,000000,11.1299,11.1399,11.11,11.1254,123726,0
+AOHY.US,D,20260206,000000,11.15,11.16,11.13,11.14,63833,0
+AOHY.US,D,20260209,000000,11.14,11.17,11.13,11.1654,58522,0
+AOHY.US,D,20260210,000000,11.22,11.22,11.16,11.1659,62194,0
+AOHY.US,D,20260211,000000,11.2,11.2,11.16,11.1754,32504,0
+AOHY.US,D,20260212,000000,11.18,11.19,11.1401,11.16,54541,0
+AOHY.US,D,20260213,000000,11.16,11.18,11.14,11.1737,55632,0
+AOHY.US,D,20260217,000000,11.16,11.18,11.15,11.175,46351,0
+AOHY.US,D,20260218,000000,11.17,11.2,11.16,11.19,79541,0
diff --git a/daily/us/nasdaq etfs/aqwa.us.txt b/daily/us/nasdaq etfs/aqwa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34a592ddd98b47d16e5c288080da82f45ea0ac33
--- /dev/null
+++ b/daily/us/nasdaq etfs/aqwa.us.txt	
@@ -0,0 +1,1215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AQWA.US,D,20210413,000000,15.0129,15.0318,14.9443,15.0179,3257.8650305934,0
+AQWA.US,D,20210414,000000,15.0626,15.0785,15.0626,15.0725,1401.5460122349,0
+AQWA.US,D,20210415,000000,15.5228,15.5228,15.1302,15.1749,2732.6625766188,0
+AQWA.US,D,20210416,000000,15.2385,16.7701,15.2345,15.3071,13911.828220511,0
+AQWA.US,D,20210419,000000,15.3955,15.3955,15.2793,15.2902,39633.668710666,0
+AQWA.US,D,20210420,000000,15.317,15.3369,15.2286,15.2634,13979.239263454,0
+AQWA.US,D,20210421,000000,15.3071,15.3846,15.2683,15.3717,13691.484662234,0
+AQWA.US,D,20210422,000000,15.4552,15.484,15.4055,15.484,14615.116564052,0
+AQWA.US,D,20210423,000000,15.4254,15.5029,15.4254,15.4403,9918.4785273594,0
+AQWA.US,D,20210426,000000,15.4452,15.4452,15.329,15.3319,2224.5644171223,0
+AQWA.US,D,20210427,000000,15.3667,15.3667,15.16,15.2097,10062.355827969,0
+AQWA.US,D,20210428,000000,15.2972,15.317,15.2534,15.2584,9135.705521244,0
+AQWA.US,D,20210429,000000,15.2286,15.327,15.2286,15.2932,2389.5705520875,0
+AQWA.US,D,20210430,000000,15.317,15.327,15.2087,15.2465,6181.6932513792,0
+AQWA.US,D,20210503,000000,15.3667,15.4055,15.322,15.3488,6410.0858894103,0
+AQWA.US,D,20210504,000000,15.3369,15.3767,15.2972,15.3767,6046.871165493,0
+AQWA.US,D,20210505,000000,15.4154,15.4154,15.317,15.3667,2334.233128776,0
+AQWA.US,D,20210506,000000,15.48,15.48,15.4055,15.479,1777.8404907531,0
+AQWA.US,D,20210507,000000,15.5228,15.6301,15.5228,15.6013,2062.576687065,0
+AQWA.US,D,20210510,000000,15.6897,15.7673,15.644,15.644,6723.9999998319,0
+AQWA.US,D,20210511,000000,15.5625,15.5625,15.4154,15.4641,15799.337422918,0
+AQWA.US,D,20210512,000000,15.317,15.317,15.0725,15.0725,3807.2147238312,0
+AQWA.US,D,20210513,000000,15.2385,15.4055,15.2385,15.3856,4901.8895704296,0
+AQWA.US,D,20210514,000000,15.6013,15.6013,15.5794,15.5794,1769.7914109987,0
+AQWA.US,D,20210517,000000,15.5327,15.5327,15.4264,15.4264,5193.6687115266,0
+AQWA.US,D,20210518,000000,15.484,15.484,15.3846,15.3846,6680.736196152,0
+AQWA.US,D,20210519,000000,15.2872,15.2872,15.1888,15.2584,4598.036809701,0
+AQWA.US,D,20210520,000000,15.3468,15.4254,15.3468,15.4254,2264.8098158943,0
+AQWA.US,D,20210521,000000,15.4651,15.484,15.4452,15.48,1972.024539828,0
+AQWA.US,D,20210524,000000,15.5526,15.5625,15.5317,15.5456,2232.6134968767,0
+AQWA.US,D,20210525,000000,15.5824,15.5824,15.5327,15.5476,1327.0920245067,0
+AQWA.US,D,20210526,000000,15.5735,15.6709,15.5725,15.651,4064.785275972,0
+AQWA.US,D,20210527,000000,15.7096,15.7295,15.6947,15.6947,1773.8159508759,0
+AQWA.US,D,20210528,000000,15.7394,15.7394,15.6748,15.6748,914.5766870937,0
+AQWA.US,D,20210601,000000,15.808,15.808,15.7384,15.7494,2374.478527548,0
+AQWA.US,D,20210602,000000,15.808,15.808,15.7196,15.7295,1507.1901840114,0
+AQWA.US,D,20210603,000000,15.6997,15.6997,15.5824,15.5864,7855.9018402944,0
+AQWA.US,D,20210604,000000,15.6858,15.7096,15.6719,15.6947,1169.1288343266,0
+AQWA.US,D,20210607,000000,15.7693,15.7693,15.7146,15.7345,2553.5705520834,0
+AQWA.US,D,20210608,000000,15.7494,15.7494,15.6212,15.7116,2806.1104293777,0
+AQWA.US,D,20210609,000000,15.6808,15.7047,15.6808,15.6808,1147.9999999713,0
+AQWA.US,D,20210610,000000,15.651,15.7196,15.651,15.6659,1969.0061349201,0
+AQWA.US,D,20210611,000000,15.7394,15.7593,15.6709,15.7593,1669.1779140687,0
+AQWA.US,D,20210614,000000,15.818,15.818,15.7494,15.7494,1468.957055178,0
+AQWA.US,D,20210615,000000,15.7891,15.818,15.7494,15.818,1387.4601226647,0
+AQWA.US,D,20210616,000000,15.818,15.8279,15.5913,15.6102,10745.521472124,0
+AQWA.US,D,20210617,000000,15.6112,15.6112,15.5128,15.5774,3740.8098158574,0
+AQWA.US,D,20210618,000000,15.4353,15.4353,15.2783,15.2783,2186.3312882889,0
+AQWA.US,D,20210621,000000,15.2872,15.5426,15.2872,15.5317,3214.6012269135,0
+AQWA.US,D,20210622,000000,15.5824,15.5824,15.5228,15.5735,639.9018404748,0
+AQWA.US,D,20210623,000000,15.6013,15.6013,15.5426,15.5426,1230.5030674539,0
+AQWA.US,D,20210624,000000,15.4353,15.4353,15.4353,15.4353,1042.3558281948,0
+AQWA.US,D,20210625,000000,15.6092,15.6092,15.5337,15.5864,2865.4723925664,0
+AQWA.US,D,20210628,000000,15.651,15.6987,15.6212,15.6808,3306.1595091198,0
+AQWA.US,D,20210629,000000,15.6609,15.7295,15.6311,15.643,3535.5582821202,0
+AQWA.US,D,20210630,000000,15.6112,15.6212,15.5774,15.5774,4208.6625765819,0
+AQWA.US,D,20210701,000000,15.64,15.64,15.6013,15.6162,1697.3496932091,0
+AQWA.US,D,20210702,000000,15.641,15.7593,15.641,15.7196,1381.4233128489,0
+AQWA.US,D,20210706,000000,15.6709,15.6897,15.5824,15.6897,2974.1349692508,0
+AQWA.US,D,20210707,000000,15.7404,15.8686,15.7404,15.8686,1456.8834355464,0
+AQWA.US,D,20210708,000000,15.808,15.808,15.6609,15.6609,4650.3558281046,0
+AQWA.US,D,20210709,000000,15.8279,15.8776,15.8279,15.8677,1091.6564416905,0
+AQWA.US,D,20210712,000000,15.9164,15.9551,15.8965,15.9551,3580.8343557387,0
+AQWA.US,D,20210713,000000,15.9362,15.9859,15.9213,15.9213,4802.2822084689,0
+AQWA.US,D,20210714,000000,15.9253,15.9253,15.8577,15.8875,26118.257668059,0
+AQWA.US,D,20210715,000000,15.8527,15.8965,15.8378,15.8965,4795.2392636838,0
+AQWA.US,D,20210716,000000,15.9859,15.9949,15.9263,15.9362,5982.4785274578,0
+AQWA.US,D,20210719,000000,15.8279,15.8279,15.7345,15.7345,3232.7116563609,0
+AQWA.US,D,20210720,000000,15.7693,16.0346,15.7693,16.0048,2581.7423312238,0
+AQWA.US,D,20210721,000000,16.0545,16.1231,16.0346,16.0456,2784.9815950224,0
+AQWA.US,D,20210722,000000,16.1032,16.1032,15.9561,15.9859,5372.760736062,0
+AQWA.US,D,20210723,000000,16.1032,16.133,16.0744,16.133,2779.9509201759,0
+AQWA.US,D,20210726,000000,16.1827,16.2016,16.1529,16.1778,3761.9386502127,0
+AQWA.US,D,20210727,000000,16.1917,16.2712,16.1479,16.2563,2716.56441711,0
+AQWA.US,D,20210728,000000,16.3199,16.3199,16.1728,16.2493,5526.6993863649,0
+AQWA.US,D,20210729,000000,16.3696,16.4083,16.3109,16.3895,4285.1288342487,0
+AQWA.US,D,20210730,000000,16.4183,16.4878,16.4183,16.4481,5995.5582820587,0
+AQWA.US,D,20210802,000000,16.4978,16.5167,16.4382,16.4481,9899.3619629427,0
+AQWA.US,D,20210803,000000,16.468,16.6349,16.4431,16.6151,4174.4539876257,0
+AQWA.US,D,20210804,000000,16.5962,16.625,16.5912,16.625,6664.6380366432,0
+AQWA.US,D,20210805,000000,16.6946,16.6946,16.6131,16.6737,3719.6809815021,0
+AQWA.US,D,20210806,000000,16.7135,16.7135,16.6846,16.6946,9609.5950917843,0
+AQWA.US,D,20210809,000000,17.0285,17.0285,16.5187,16.5763,13274.944784944,0
+AQWA.US,D,20210810,000000,16.5763,16.6151,16.5763,16.5912,2654.1840490134,0
+AQWA.US,D,20210811,000000,16.7135,16.7135,16.62,16.6747,7311.5828219031,0
+AQWA.US,D,20210812,000000,16.7333,16.7333,16.6846,16.6896,13334.306748133,0
+AQWA.US,D,20210813,000000,16.7045,16.9113,16.7005,16.9113,4568.8588955913,0
+AQWA.US,D,20210816,000000,16.7532,16.8218,16.6349,16.797,7945.4478525621,0
+AQWA.US,D,20210817,000000,16.7731,16.783,16.6856,16.6946,8541.0797543877,0
+AQWA.US,D,20210818,000000,16.6548,16.6737,16.5197,16.5197,19999.950919745,0
+AQWA.US,D,20210819,000000,16.4878,16.6946,16.458,16.6946,6249.1042943223,0
+AQWA.US,D,20210820,000000,16.5266,16.7135,16.5266,16.6846,15612.196318628,0
+AQWA.US,D,20210823,000000,16.7433,16.7632,16.6717,16.7125,9078.3558279939,0
+AQWA.US,D,20210824,000000,16.7234,16.7632,16.6658,16.7632,3698.5521471468,0
+AQWA.US,D,20210825,000000,16.7234,16.8119,16.7234,16.8119,3773.006134875,0
+AQWA.US,D,20210826,000000,16.7333,16.7333,16.6548,16.6846,6994.6503065736,0
+AQWA.US,D,20210827,000000,16.7642,16.793,16.7443,16.7691,4984.3926379122,0
+AQWA.US,D,20210830,000000,16.8417,16.9152,16.8417,16.9152,6920.1963188454,0
+AQWA.US,D,20210831,000000,16.9252,16.96,16.9013,16.9053,4555.7791409904,0
+AQWA.US,D,20210901,000000,16.95,16.9898,16.8914,16.9898,10279.680981338,0
+AQWA.US,D,20210902,000000,17.0782,17.2651,17.0782,17.1468,6867.8773004418,0
+AQWA.US,D,20210903,000000,17.1667,17.1667,17.0464,17.0733,8548.1226991728,0
+AQWA.US,D,20210907,000000,17.0583,17.0733,16.9113,16.946,9590.4785273676,0
+AQWA.US,D,20210908,000000,16.9699,17.0882,16.9609,17.0683,79850.895703525,0
+AQWA.US,D,20210909,000000,17.0484,17.0882,16.9699,16.9759,7051.9999998237,0
+AQWA.US,D,20210910,000000,17.0096,17.0096,16.8417,16.8516,5454.2576685753,0
+AQWA.US,D,20210913,000000,16.96,16.96,16.7045,16.7632,3238.7484661767,0
+AQWA.US,D,20210914,000000,16.7731,16.8029,16.7135,16.7333,2842.3312882725,0
+AQWA.US,D,20210915,000000,16.7234,16.7701,16.7135,16.7701,2918.7975459393,0
+AQWA.US,D,20210916,000000,16.6349,16.6846,16.5862,16.6499,4617.1533741177,0
+AQWA.US,D,20210917,000000,16.4978,16.5365,16.4382,16.4382,5126.2576685835,0
+AQWA.US,D,20210920,000000,16.2115,16.3368,16.1927,16.3368,9646.8220856484,0
+AQWA.US,D,20210921,000000,16.3994,16.4481,16.3398,16.3895,3540.5889569667,0
+AQWA.US,D,20210922,000000,16.4382,16.4978,16.4382,16.4481,1671.1901840073,0
+AQWA.US,D,20210923,000000,16.5266,16.6349,16.5266,16.5813,2906.7239263077,0
+AQWA.US,D,20210924,000000,16.4878,16.5167,16.458,16.4948,3496.3190183175,0
+AQWA.US,D,20210927,000000,16.4282,16.458,16.3795,16.3795,3076.7607361194,0
+AQWA.US,D,20210928,000000,16.2215,16.2215,16.0048,16.0048,4557.791410929,0
+AQWA.US,D,20210929,000000,16.0048,16.0644,15.966,16.0167,3481.226993778,0
+AQWA.US,D,20210930,000000,16.143,16.143,15.7792,15.7792,4116.0981594063,0
+AQWA.US,D,20211001,000000,15.7494,15.8965,15.7196,15.8478,3262.8957054399,0
+AQWA.US,D,20211004,000000,15.8478,15.8965,15.7394,15.7792,7220.0245396968,0
+AQWA.US,D,20211005,000000,15.9164,16.0138,15.8378,16.0138,2762.8466256978,0
+AQWA.US,D,20211006,000000,15.818,15.9561,15.7464,15.9561,9722.2822083459,0
+AQWA.US,D,20211007,000000,16.1131,16.1131,16.0545,16.0545,1597.7423312484,0
+AQWA.US,D,20211008,000000,16.0346,16.0346,15.9164,15.9412,2946.9693250797,0
+AQWA.US,D,20211011,000000,15.9462,15.9462,15.7752,15.7752,5965.3742329797,0
+AQWA.US,D,20211012,000000,15.818,15.818,15.7693,15.7693,1624.9079754195,0
+AQWA.US,D,20211013,000000,15.8279,15.9263,15.8279,15.8826,14329.374232771,0
+AQWA.US,D,20211014,000000,15.9949,16.143,15.976,16.13,3560.7116563527,0
+AQWA.US,D,20211015,000000,16.1728,16.2314,16.1131,16.1718,9294.6748463934,0
+AQWA.US,D,20211018,000000,16.1131,16.2016,16.0943,16.1728,4108.0490796519,0
+AQWA.US,D,20211019,000000,16.2612,16.2911,16.2414,16.2662,4118.1104293449,0
+AQWA.US,D,20211020,000000,16.2712,16.2911,16.2712,16.2911,975.950920221,0
+AQWA.US,D,20211021,000000,16.2612,16.3398,16.2612,16.3298,4496.4171778017,0
+AQWA.US,D,20211022,000000,16.4183,16.4282,16.3795,16.3795,1628.9325152967,0
+AQWA.US,D,20211025,000000,16.4282,16.4809,16.3696,16.4391,1877.4478527138,0
+AQWA.US,D,20211026,000000,16.4978,16.4978,16.4183,16.4203,2698.4539876626,0
+AQWA.US,D,20211027,000000,16.4183,16.4183,16.3696,16.3696,1755.7055214285,0
+AQWA.US,D,20211028,000000,16.3596,16.4978,16.3596,16.458,2290.9693250961,0
+AQWA.US,D,20211029,000000,16.4878,16.5365,16.4878,16.4918,3814.2576686163,0
+AQWA.US,D,20211101,000000,16.5465,16.5465,16.5028,16.5365,2255.7546011706,0
+AQWA.US,D,20211102,000000,16.6061,16.7135,16.5962,16.7135,2882.5766870445,0
+AQWA.US,D,20211103,000000,16.6548,16.6548,16.5067,16.5167,2512.3190183421,0
+AQWA.US,D,20211104,000000,16.7333,16.8119,16.7333,16.7731,7234.110429267,0
+AQWA.US,D,20211105,000000,16.8516,16.96,16.8417,16.9202,6075.0429446334,0
+AQWA.US,D,20211108,000000,17.0285,17.0434,16.96,17.0434,3161.2760735406,0
+AQWA.US,D,20211109,000000,17.0484,17.0484,17.0096,17.0236,3735.7791410109,0
+AQWA.US,D,20211110,000000,17.0583,17.0583,17.0096,17.0186,7068.0981593325,0
+AQWA.US,D,20211111,000000,17.0882,17.0882,16.9401,17.0196,3381.6196318173,0
+AQWA.US,D,20211112,000000,17.0583,17.0931,16.9401,17.0931,2620.9815950265,0
+AQWA.US,D,20211115,000000,17.1369,17.1667,17.0285,17.0484,2714.5521471714,0
+AQWA.US,D,20211116,000000,17.0285,17.1567,17.0285,17.0971,4263.9999998934,0
+AQWA.US,D,20211117,000000,17.0782,17.0782,16.9798,17.0583,5528.7116563035,0
+AQWA.US,D,20211118,000000,17.0484,17.1269,17.0484,17.1041,10298.797545755,0
+AQWA.US,D,20211119,000000,17.108,17.1667,17.108,17.1667,2423.7791410437,0
+AQWA.US,D,20211122,000000,17.1667,17.2551,17.1667,17.1965,5935.1901839007,0
+AQWA.US,D,20211123,000000,17.0981,17.0981,16.9997,17.0782,3880.6625765901,0
+AQWA.US,D,20211124,000000,17.0285,17.0285,16.95,16.96,3035.5092023781,0
+AQWA.US,D,20211126,000000,16.8119,16.8814,16.7045,16.7065,3263.9018404092,0
+AQWA.US,D,20211129,000000,16.8119,16.9202,16.7731,16.9013,3535.5582821202,0
+AQWA.US,D,20211130,000000,16.8347,16.8417,16.5067,16.5067,2646.134969259,0
+AQWA.US,D,20211201,000000,16.5962,16.6061,16.3398,16.3398,3395.7055213875,0
+AQWA.US,D,20211202,000000,16.6349,16.7135,16.6349,16.6548,1005.1288343307,0
+AQWA.US,D,20211203,000000,16.7234,16.7234,16.5028,16.6002,3897.7668710682,0
+AQWA.US,D,20211206,000000,16.6946,16.9013,16.6946,16.8397,4670.4785274906,0
+AQWA.US,D,20211207,000000,16.96,17.0981,16.96,17.0494,2218.5276073065,0
+AQWA.US,D,20211208,000000,17.1369,17.1567,17.1289,17.1468,2702.4785275398,0
+AQWA.US,D,20211209,000000,17.0782,17.0782,16.9957,17.0047,2032.392637986,0
+AQWA.US,D,20211210,000000,17.0683,17.0782,17.0096,17.0683,15577.987729672,0
+AQWA.US,D,20211213,000000,17.0385,17.0981,16.9749,17.0385,14002.380367748,0
+AQWA.US,D,20211214,000000,16.9609,17.0285,16.8327,16.8516,3277.9877299794,0
+AQWA.US,D,20211215,000000,16.8516,17.0683,16.8516,17.0285,4116.0981594063,0
+AQWA.US,D,20211216,000000,17.0683,17.0683,16.9798,16.9798,1320.0490797216,0
+AQWA.US,D,20211217,000000,16.8218,16.8218,16.8119,16.8119,818.9938650102,0
+AQWA.US,D,20211220,000000,16.6846,16.7532,16.5564,16.6846,5305.3496931189,0
+AQWA.US,D,20211221,000000,16.7731,16.8516,16.7731,16.8516,7279.3865028855,0
+AQWA.US,D,20211222,000000,16.8576,16.9898,16.8576,16.9699,2498.2331287719,0
+AQWA.US,D,20211223,000000,17.0882,17.0882,17.0385,17.0504,1885.4969324682,0
+AQWA.US,D,20211227,000000,17.0385,17.2064,17.0385,17.2064,1449.8404907613,0
+AQWA.US,D,20211228,000000,17.2064,17.275,17.2064,17.275,2938.9202453253,0
+AQWA.US,D,20211229,000000,17.2949,17.3834,17.2949,17.3734,4121.1288342528,0
+AQWA.US,D,20211230,000000,17.4629,17.4629,17.3138,17.3138,11516.220858608,0
+AQWA.US,D,20211231,000000,17.3138,17.443,17.2939,17.433,21341.128833822,0
+AQWA.US,D,20220103,000000,17.4231,17.4231,17.1349,17.2144,6103.2147237738,0
+AQWA.US,D,20220104,000000,17.1846,17.2872,17.1846,17.284,10619.754600961,0
+AQWA.US,D,20220105,000000,17.1647,17.2442,16.9759,16.9759,6322.5521470812,0
+AQWA.US,D,20220106,000000,16.9759,17.0255,16.8963,16.8963,12301.006134662,0
+AQWA.US,D,20220107,000000,16.7622,16.7771,16.7622,16.7771,1191.2638036512,0
+AQWA.US,D,20220110,000000,16.5982,16.5982,16.4888,16.5684,2619.9754600572,0
+AQWA.US,D,20220111,000000,16.5584,16.5932,16.4491,16.5833,2890.6257667989,0
+AQWA.US,D,20220112,000000,16.6866,16.6866,16.6201,16.6479,1110.7730061072,0
+AQWA.US,D,20220113,000000,16.5882,16.618,16.4789,16.4789,2278.8957054645,0
+AQWA.US,D,20220114,000000,16.3898,16.3898,16.1509,16.1509,3104.9325152598,0
+AQWA.US,D,20220118,000000,16.0714,16.0863,16.0714,16.0863,1882.4785275603,0
+AQWA.US,D,20220119,000000,16.1012,16.1012,16.0326,16.0515,1359.2883435243,0
+AQWA.US,D,20220120,000000,16.0416,16.0416,15.8428,15.8428,2452.9570551534,0
+AQWA.US,D,20220121,000000,15.7732,15.7832,15.7335,15.7345,4202.6257667661,0
+AQWA.US,D,20220124,000000,15.5546,15.7118,15.2276,15.7118,32228.515336618,0
+AQWA.US,D,20220125,000000,15.485,15.4949,15.326,15.4154,2997.2760735447,0
+AQWA.US,D,20220126,000000,15.485,15.5536,15.1769,15.1968,5738.9938648872,0
+AQWA.US,D,20220127,000000,15.4244,15.4244,15.0477,15.0775,5933.1779139621,0
+AQWA.US,D,20220128,000000,15.0576,15.2663,15.0278,15.2525,3432.9325152516,0
+AQWA.US,D,20220131,000000,15.3675,15.6033,15.3359,15.5844,10674.085889304,0
+AQWA.US,D,20220201,000000,15.654,15.654,15.5248,15.6107,6891.0184047357,0
+AQWA.US,D,20220202,000000,15.6738,15.6838,15.666,15.666,2060.5644171264,0
+AQWA.US,D,20220203,000000,15.5248,15.5248,15.327,15.3423,3055.6319017641,0
+AQWA.US,D,20220204,000000,15.3061,15.3061,15.0874,15.2166,1345.2024539541,0
+AQWA.US,D,20220207,000000,15.2166,15.2166,15.1086,15.1086,3334.3312882602,0
+AQWA.US,D,20220208,000000,15.0974,15.316,15.0974,15.3061,25754.036809172,0
+AQWA.US,D,20220209,000000,15.4751,15.484,15.4353,15.4353,1444.8098159148,0
+AQWA.US,D,20220210,000000,15.2658,15.2912,15.193,15.2067,1243.5828220548,0
+AQWA.US,D,20220211,000000,15.0179,15.0492,15.0179,15.0492,1017.2024539623,0
+AQWA.US,D,20220214,000000,14.9632,14.9632,14.8887,14.9483,1492.0981594719,0
+AQWA.US,D,20220215,000000,15.0477,15.1271,15.0477,15.1271,3229.693251453,0
+AQWA.US,D,20220216,000000,15.0129,15.157,15.0129,15.1446,741.5214723741,0
+AQWA.US,D,20220217,000000,15.0377,15.0556,14.9483,14.9884,2287.9509201882,0
+AQWA.US,D,20220218,000000,15.0278,15.0555,14.9879,14.988,4209.6687115512,0
+AQWA.US,D,20220222,000000,14.9085,14.9085,14.7396,14.768,5124.2453986449,0
+AQWA.US,D,20220223,000000,14.8688,14.8688,14.6601,14.6601,3060.6625766106,0
+AQWA.US,D,20220224,000000,14.3818,14.6614,14.3112,14.6614,4971.3128833113,0
+AQWA.US,D,20220225,000000,14.7296,14.9185,14.7296,14.9185,972.9325153131,0
+AQWA.US,D,20220301,000000,14.9781,15.0112,14.68,14.777,2968.098159435,0
+AQWA.US,D,20220302,000000,14.9085,14.988,14.9085,14.988,1750.674846582,0
+AQWA.US,D,20220303,000000,15.0278,15.0278,14.8797,14.946,3477.2024539008,0
+AQWA.US,D,20220304,000000,14.7674,14.9284,14.7674,14.9284,2238.6503066925,0
+AQWA.US,D,20220307,000000,14.65,14.65,14.5159,14.5805,4724.8098158328,0
+AQWA.US,D,20220308,000000,14.5507,14.5593,14.342,14.342,3338.3558281374,0
+AQWA.US,D,20220309,000000,14.6004,14.7197,14.6004,14.6879,3077.7668710887,0
+AQWA.US,D,20220310,000000,14.501,14.501,14.3917,14.5007,3147.1901839704,0
+AQWA.US,D,20220311,000000,14.5706,14.6094,14.3023,14.3315,7020.8098157754,0
+AQWA.US,D,20220314,000000,14.4116,14.4116,14.2724,14.3122,7828.7361961233,0
+AQWA.US,D,20220315,000000,14.4513,14.4614,14.4414,14.4614,1121.8404907695,0
+AQWA.US,D,20220316,000000,14.6799,14.7793,14.6501,14.7793,7187.8282206792,0
+AQWA.US,D,20220317,000000,14.7992,14.9582,14.7495,14.9085,14696.613496565,0
+AQWA.US,D,20220318,000000,14.8986,15.1272,14.8986,15.0874,3386.6503066638,0
+AQWA.US,D,20220321,000000,15.0676,15.0774,15.0377,15.0377,1784.8834355382,0
+AQWA.US,D,20220322,000000,15.0874,15.157,15.0874,15.0966,2077.6687116045,0
+AQWA.US,D,20220323,000000,14.9384,14.9533,14.8489,14.9284,2755.8036809127,0
+AQWA.US,D,20220324,000000,14.9185,14.9678,14.9085,14.9284,8964.662576463,0
+AQWA.US,D,20220325,000000,15.0179,15.0179,14.9581,15.0079,5138.3312882151,0
+AQWA.US,D,20220328,000000,15.0179,15.0179,14.9483,14.9483,700.2699386328,0
+AQWA.US,D,20220329,000000,15.2166,15.316,15.2166,15.2962,76256.981593186,0
+AQWA.US,D,20220330,000000,15.3309,15.3309,15.3061,15.3061,1891.533742284,0
+AQWA.US,D,20220331,000000,15.3061,15.3061,15.0974,15.1471,5857.7177912646,0
+AQWA.US,D,20220401,000000,15.157,15.3061,15.157,15.3061,3249.815950839,0
+AQWA.US,D,20220404,000000,15.326,15.326,15.2166,15.2763,2080.6871165124,0
+AQWA.US,D,20220405,000000,15.3359,15.3955,15.167,15.167,9175.950920016,0
+AQWA.US,D,20220406,000000,15.1173,15.1173,15.1173,15.1173,608.7116564265,0
+AQWA.US,D,20220407,000000,15.0875,15.0875,15.0775,15.0775,2137.0306747932,0
+AQWA.US,D,20220408,000000,15.1472,15.1472,15.0874,15.0874,627.8282208432,0
+AQWA.US,D,20220411,000000,14.9433,14.9433,14.8887,14.8887,2552.5644171141,0
+AQWA.US,D,20220412,000000,14.9831,14.988,14.829,14.829,3268.9325152557,0
+AQWA.US,D,20220413,000000,14.8887,14.9185,14.8588,14.9185,1386.4539876954,0
+AQWA.US,D,20220414,000000,14.8986,14.8986,14.6998,14.6998,810.9447852558,0
+AQWA.US,D,20220418,000000,14.6899,14.6899,14.4712,14.5209,16710.895705104,0
+AQWA.US,D,20220419,000000,14.4414,14.6302,14.4414,14.6302,3970.2085888578,0
+AQWA.US,D,20220420,000000,14.7694,14.8489,14.7694,14.8489,1556.4907975071,0
+AQWA.US,D,20220421,000000,14.829,14.829,14.5805,14.6302,9271.5337420995,0
+AQWA.US,D,20220422,000000,14.5209,14.6104,14.4215,14.4613,2507.2883434956,0
+AQWA.US,D,20220425,000000,14.342,14.3619,14.1631,14.3619,2402.6503066884,0
+AQWA.US,D,20220426,000000,14.2724,14.2724,13.9146,13.9146,6922.208588784,0
+AQWA.US,D,20220427,000000,14.1333,14.1333,14.014,14.0339,767.6809815759,0
+AQWA.US,D,20220428,000000,14.1332,14.2029,13.9445,14.183,1226.4785275767,0
+AQWA.US,D,20220429,000000,14.004,14.004,13.9246,13.9246,626.8220858739,0
+AQWA.US,D,20220502,000000,13.9345,13.9345,13.686,13.8053,10037.202453737,0
+AQWA.US,D,20220503,000000,13.8451,13.9007,13.8232,13.8451,10137.815950667,0
+AQWA.US,D,20220504,000000,13.8252,14.2526,13.8152,14.2526,8369.0306746374,0
+AQWA.US,D,20220505,000000,14.1432,14.1432,13.7407,13.791,6625.3987728405,0
+AQWA.US,D,20220506,000000,13.7457,13.7457,13.5121,13.6662,9182.9938648011,0
+AQWA.US,D,20220509,000000,13.537,13.5568,13.4562,13.4562,5274.1595090706,0
+AQWA.US,D,20220510,000000,13.5668,13.5668,13.2885,13.3382,5425.0797544656,0
+AQWA.US,D,20220511,000000,13.3608,13.4795,13.2785,13.3282,2134.0122698853,0
+AQWA.US,D,20220512,000000,13.2984,13.4475,13.2984,13.4475,756.6134969136,0
+AQWA.US,D,20220513,000000,13.5509,13.6967,13.5509,13.686,1307.97546009,0
+AQWA.US,D,20220516,000000,13.6562,13.6562,13.6562,13.6562,312.9079754523,0
+AQWA.US,D,20220517,000000,13.8848,13.8848,13.8848,13.8848,604.6871165493,0
+AQWA.US,D,20220518,000000,13.6761,13.7159,13.5767,13.5767,935.705521449,0
+AQWA.US,D,20220519,000000,13.5767,13.7258,13.5767,13.7258,533.251533729,0
+AQWA.US,D,20220520,000000,13.5852,13.7159,13.5852,13.7159,195.1901840442,0
+AQWA.US,D,20220523,000000,13.8649,13.9146,13.8649,13.9146,720.3926380188,0
+AQWA.US,D,20220524,000000,13.7556,13.8181,13.7556,13.8181,854.2085889357,0
+AQWA.US,D,20220525,000000,13.7357,13.8103,13.6662,13.7457,14192.539876946,0
+AQWA.US,D,20220526,000000,13.8302,13.8302,13.8103,13.8103,983.9999999754,0
+AQWA.US,D,20220527,000000,13.907,13.9643,13.8948,13.9643,779.7546012075,0
+AQWA.US,D,20220531,000000,13.85,13.9048,13.85,13.8848,1029.2760735939,0
+AQWA.US,D,20220601,000000,13.8252,13.9146,13.8152,13.9146,1129.8895705239,0
+AQWA.US,D,20220602,000000,14.0438,14.2426,14.0438,14.2426,2584.7607361317,0
+AQWA.US,D,20220603,000000,14.183,14.183,14.0836,14.1333,4236.8343557223,0
+AQWA.US,D,20220606,000000,14.1533,14.1979,14.1477,14.1477,902.5030674621,0
+AQWA.US,D,20220607,000000,14.0936,14.1919,14.0935,14.1532,1127.8773005853,0
+AQWA.US,D,20220608,000000,14.0637,14.0637,13.9445,13.9494,780.7607361768,0
+AQWA.US,D,20220609,000000,13.9246,14.014,13.8053,13.8053,2107.8527606835,0
+AQWA.US,D,20220610,000000,13.5371,13.5371,13.4972,13.4972,293.7914110356,0
+AQWA.US,D,20220613,000000,13.2288,13.2288,12.9605,12.9605,3097.8895704747,0
+AQWA.US,D,20220614,000000,12.9406,12.9406,12.7021,12.722,6171.6319016862,0
+AQWA.US,D,20220615,000000,12.9474,12.9474,12.871,12.9406,1046.380368072,0
+AQWA.US,D,20220616,000000,12.6723,12.6723,12.5033,12.5033,911.5582821858,0
+AQWA.US,D,20220617,000000,12.558,12.5828,12.558,12.5828,430.6257668604,0
+AQWA.US,D,20220621,000000,12.5629,12.6126,12.5629,12.6126,4505.4723925254,0
+AQWA.US,D,20220622,000000,12.6723,12.712,12.6126,12.6226,5400.9325152024,0
+AQWA.US,D,20220623,000000,12.6822,12.881,12.6822,12.8561,1240.5644171469,0
+AQWA.US,D,20220624,000000,13.0201,13.2686,13.0201,13.2686,2573.6932514694,0
+AQWA.US,D,20220627,000000,13.2686,13.2686,13.2463,13.2463,1403.5582821735,0
+AQWA.US,D,20220628,000000,13.2885,13.2984,13.04,13.04,3916.8834354849,0
+AQWA.US,D,20220629,000000,12.38,13.07,12.37,13.07,2244,0
+AQWA.US,D,20220630,000000,13,13.16,13,13.16,428,0
+AQWA.US,D,20220701,000000,13.1,13.32,13.1,13.32,1675,0
+AQWA.US,D,20220705,000000,13.02,13.22,13.02,13.22,3846,0
+AQWA.US,D,20220706,000000,13.27,13.3065,13.27,13.3065,373,0
+AQWA.US,D,20220707,000000,13.43,13.46,13.425,13.46,903,0
+AQWA.US,D,20220708,000000,13.3,13.35,13.3,13.32,935,0
+AQWA.US,D,20220711,000000,13.235,13.27,13.23,13.23,556,0
+AQWA.US,D,20220712,000000,13.309,13.309,13.09,13.09,639,0
+AQWA.US,D,20220713,000000,13.05,13.14,13.0199,13.121,1165,0
+AQWA.US,D,20220714,000000,12.92,13.0578,12.9145,13.0578,2579,0
+AQWA.US,D,20220715,000000,13.1853,13.2099,13.15,13.15,655,0
+AQWA.US,D,20220718,000000,13.36,13.36,13.0719,13.0719,3643,0
+AQWA.US,D,20220719,000000,13.24,13.41,13.24,13.39,4365,0
+AQWA.US,D,20220720,000000,13.5104,13.53,13.47,13.485,6638,0
+AQWA.US,D,20220721,000000,13.588,13.635,13.585,13.635,1437,0
+AQWA.US,D,20220722,000000,13.77,13.79,13.67,13.71,3938,0
+AQWA.US,D,20220725,000000,13.76,13.77,13.755,13.77,1267,0
+AQWA.US,D,20220726,000000,13.79,13.83,13.79,13.83,2148,0
+AQWA.US,D,20220727,000000,13.9499,14.11,13.925,14.04,1794,0
+AQWA.US,D,20220728,000000,14.29,14.49,14.15,14.4,3726,0
+AQWA.US,D,20220729,000000,14.51,14.52,14.51,14.52,543,0
+AQWA.US,D,20220801,000000,14.5,14.56,14.43,14.55,3764,0
+AQWA.US,D,20220802,000000,14.59,14.59,14.5,14.5,2483,0
+AQWA.US,D,20220803,000000,14.4799,14.62,14.45,14.62,3572,0
+AQWA.US,D,20220804,000000,14.7201,14.87,14.71,14.87,1423,0
+AQWA.US,D,20220805,000000,14.72,14.72,14.5589,14.61,4159,0
+AQWA.US,D,20220808,000000,14.76,14.8299,14.76,14.77,7983,0
+AQWA.US,D,20220809,000000,14.7081,14.71,14.6527,14.6527,657,0
+AQWA.US,D,20220810,000000,14.9,14.99,14.89,14.96,6315,0
+AQWA.US,D,20220811,000000,15.02,15.115,14.9,14.9,3470,0
+AQWA.US,D,20220812,000000,15.03,15.1387,15.03,15.1387,4782,0
+AQWA.US,D,20220815,000000,15.12,15.21,15.12,15.21,3627,0
+AQWA.US,D,20220816,000000,15.19,15.2696,15.19,15.245,2051,0
+AQWA.US,D,20220817,000000,15.15,15.15,15.1199,15.1216,742,0
+AQWA.US,D,20220818,000000,15.17,15.21,15.1152,15.19,3562,0
+AQWA.US,D,20220819,000000,14.945,14.945,14.945,14.945,865,0
+AQWA.US,D,20220822,000000,14.79,14.805,14.6786,14.73,2480,0
+AQWA.US,D,20220823,000000,14.65,14.65,14.52,14.58,1289,0
+AQWA.US,D,20220824,000000,14.58,14.59,14.58,14.585,1544,0
+AQWA.US,D,20220825,000000,14.63,14.83,14.6,14.7101,6105,0
+AQWA.US,D,20220826,000000,14.5296,14.5296,14.3729,14.375,3343,0
+AQWA.US,D,20220829,000000,14.24,14.37,14.001,14.27,14868,0
+AQWA.US,D,20220830,000000,14.23,14.23,14.03,14.03,2752,0
+AQWA.US,D,20220831,000000,14.11,14.11,13.99,13.99,1359,0
+AQWA.US,D,20220901,000000,13.9,13.92,13.8181,13.92,3272,0
+AQWA.US,D,20220902,000000,14.01,14.01,13.83,13.86,5864,0
+AQWA.US,D,20220906,000000,13.89,13.9195,13.8,13.8389,3084,0
+AQWA.US,D,20220907,000000,13.9593,14.14,13.955,14.14,1170,0
+AQWA.US,D,20220908,000000,14.0612,14.14,14.0612,14.1,3188,0
+AQWA.US,D,20220909,000000,14.27,14.32,14.27,14.3,2028,0
+AQWA.US,D,20220912,000000,14.4,14.63,14.375,14.48,6619,0
+AQWA.US,D,20220913,000000,14.29,14.29,13.9739,14,11324,0
+AQWA.US,D,20220914,000000,13.97,13.98,13.87,13.93,6768,0
+AQWA.US,D,20220915,000000,13.7649,13.7649,13.69,13.69,1203,0
+AQWA.US,D,20220916,000000,13.54,13.63,13.5,13.59,6640,0
+AQWA.US,D,20220919,000000,13.44,13.76,13.44,13.71,8583,0
+AQWA.US,D,20220920,000000,13.53,13.56,13.4,13.46,11197,0
+AQWA.US,D,20220921,000000,13.6,13.6,13.35,13.37,1138,0
+AQWA.US,D,20220922,000000,13.26,13.26,13.15,13.16,3024,0
+AQWA.US,D,20220923,000000,12.99,12.99,12.82,12.9,1542,0
+AQWA.US,D,20220926,000000,12.73,12.8531,12.61,12.64,8169,0
+AQWA.US,D,20220927,000000,12.6897,12.6897,12.435,12.44,2118,0
+AQWA.US,D,20220928,000000,12.5184,12.89,12.5184,12.82,2099,0
+AQWA.US,D,20220929,000000,12.5959,12.5959,12.51,12.51,3479,0
+AQWA.US,D,20220930,000000,12.515,12.5601,12.46,12.46,1821,0
+AQWA.US,D,20221003,000000,12.63,12.95,12.605,12.9086,2455,0
+AQWA.US,D,20221004,000000,13.209,13.28,13.209,13.28,2391,0
+AQWA.US,D,20221005,000000,13.115,13.115,13.07,13.07,640,0
+AQWA.US,D,20221006,000000,12.98,12.98,12.88,12.9013,726,0
+AQWA.US,D,20221007,000000,12.6315,12.64,12.57,12.64,1835,0
+AQWA.US,D,20221010,000000,12.56,12.6,12.52,12.52,2243,0
+AQWA.US,D,20221011,000000,12.5,12.6,12.5,12.53,1570,0
+AQWA.US,D,20221012,000000,12.39,12.3945,12.34,12.34,1559,0
+AQWA.US,D,20221013,000000,12.525,12.525,12.525,12.525,534,0
+AQWA.US,D,20221014,000000,12.605,12.605,12.28,12.3022,2844,0
+AQWA.US,D,20221017,000000,12.8099,12.81,12.74,12.8,915,0
+AQWA.US,D,20221018,000000,12.99,12.99,12.87,12.9412,938,0
+AQWA.US,D,20221019,000000,12.6774,12.79,12.6774,12.79,615,0
+AQWA.US,D,20221020,000000,12.4541,12.4541,12.4399,12.4489,1452,0
+AQWA.US,D,20221021,000000,12.442,12.72,12.4234,12.72,1378,0
+AQWA.US,D,20221024,000000,12.76,12.91,12.76,12.8706,2358,0
+AQWA.US,D,20221025,000000,13.21,13.2116,13.1917,13.2116,362,0
+AQWA.US,D,20221026,000000,13.325,13.325,13.22,13.22,914,0
+AQWA.US,D,20221027,000000,13.4286,13.4286,13.3123,13.3123,636,0
+AQWA.US,D,20221028,000000,13.4819,13.5375,13.4819,13.5375,478,0
+AQWA.US,D,20221031,000000,13.44,13.55,13.44,13.52,2310,0
+AQWA.US,D,20221101,000000,13.65,13.6514,13.4584,13.4584,1203,0
+AQWA.US,D,20221102,000000,13.4155,13.4155,13.1684,13.1684,542,0
+AQWA.US,D,20221103,000000,13,13.01,12.879,12.93,4572,0
+AQWA.US,D,20221104,000000,13.17,13.23,13.0799,13.23,971,0
+AQWA.US,D,20221107,000000,13.29,13.29,13.171,13.29,1890,0
+AQWA.US,D,20221108,000000,13.42,13.42,13.3902,13.3963,868,0
+AQWA.US,D,20221109,000000,13.34,13.34,13.17,13.17,898,0
+AQWA.US,D,20221110,000000,13.9,14.02,13.8902,14.02,1554,0
+AQWA.US,D,20221111,000000,14.06,14.08,14.03,14.0475,1315,0
+AQWA.US,D,20221114,000000,14.02,14.0587,14.01,14.01,708,0
+AQWA.US,D,20221115,000000,14.24,14.24,14.13,14.24,2621,0
+AQWA.US,D,20221116,000000,14.19,14.32,14.1,14.145,5076,0
+AQWA.US,D,20221117,000000,14.02,14.02,13.8176,13.9312,2040,0
+AQWA.US,D,20221118,000000,14.14,14.14,14.14,14.14,169,0
+AQWA.US,D,20221121,000000,14.17,14.17,14.17,14.17,119,0
+AQWA.US,D,20221122,000000,14.16,14.25,14.16,14.25,1649,0
+AQWA.US,D,20221123,000000,14.29,14.46,14.29,14.46,2360,0
+AQWA.US,D,20221125,000000,14.5399,14.54,14.46,14.46,514,0
+AQWA.US,D,20221128,000000,14.42,14.42,14.14,14.1521,1637,0
+AQWA.US,D,20221129,000000,14.0985,14.0985,14.0545,14.09,1350,0
+AQWA.US,D,20221130,000000,14.03,14.34,13.99,14.34,1210,0
+AQWA.US,D,20221201,000000,14.4438,14.5,14.4438,14.5,314,0
+AQWA.US,D,20221202,000000,14.35,14.456,14.3,14.456,3217,0
+AQWA.US,D,20221205,000000,14.3,14.31,14.29,14.29,48632,0
+AQWA.US,D,20221206,000000,14.2,14.24,14.2,14.24,666,0
+AQWA.US,D,20221207,000000,14.2503,14.3,14.2503,14.3,1887,0
+AQWA.US,D,20221208,000000,14.32,14.32,14.32,14.32,289,0
+AQWA.US,D,20221209,000000,14.35,14.4,14.35,14.38,1389,0
+AQWA.US,D,20221212,000000,14.41,14.41,14.41,14.41,235,0
+AQWA.US,D,20221213,000000,14.76,14.76,14.528,14.5853,714,0
+AQWA.US,D,20221214,000000,14.6585,14.66,14.33,14.53,2695,0
+AQWA.US,D,20221215,000000,14.3599,14.36,13.821,14.11,3349,0
+AQWA.US,D,20221216,000000,13.9589,13.9746,13.919,13.9746,367,0
+AQWA.US,D,20221219,000000,13.9363,13.96,13.84,13.84,525,0
+AQWA.US,D,20221220,000000,13.8799,13.91,13.8799,13.91,9059,0
+AQWA.US,D,20221221,000000,13.99,14.1091,13.99,14.02,863,0
+AQWA.US,D,20221222,000000,13.87,13.9029,13.79,13.9029,1826,0
+AQWA.US,D,20221223,000000,13.98,13.99,13.98,13.98,890,0
+AQWA.US,D,20221227,000000,14.08,14.08,13.93,14.08,4293,0
+AQWA.US,D,20221228,000000,14.11,14.11,13.88,13.88,2878,0
+AQWA.US,D,20221229,000000,13.94,14.05,13.94,14.05,3485,0
+AQWA.US,D,20221230,000000,13.91,13.93,13.83,13.83,4993,0
+AQWA.US,D,20230103,000000,13.87,13.87,13.6,13.83,46367,0
+AQWA.US,D,20230104,000000,13.98,14.163,13.98,14.15,2370,0
+AQWA.US,D,20230105,000000,14.06,14.146,13.8901,13.96,2935,0
+AQWA.US,D,20230106,000000,14.25,14.33,14.24,14.33,1280,0
+AQWA.US,D,20230109,000000,14.32,14.32,14.24,14.24,575,0
+AQWA.US,D,20230110,000000,14.275,14.4,14.24,14.4,1433,0
+AQWA.US,D,20230111,000000,14.5,14.55,14.5,14.55,560,0
+AQWA.US,D,20230112,000000,14.54,14.6304,14.54,14.61,614,0
+AQWA.US,D,20230113,000000,14.7,14.72,14.6999,14.72,341,0
+AQWA.US,D,20230117,000000,14.7,14.75,14.6,14.6,2807,0
+AQWA.US,D,20230118,000000,14.68,14.68,14.46,14.46,1195,0
+AQWA.US,D,20230119,000000,14.2899,14.29,14.2,14.2,1133,0
+AQWA.US,D,20230120,000000,14.17,14.3533,14.17,14.3533,2844,0
+AQWA.US,D,20230123,000000,14.32,14.3996,14.245,14.37,3744,0
+AQWA.US,D,20230124,000000,14.44,14.52,14.44,14.52,677,0
+AQWA.US,D,20230125,000000,14.41,14.57,14.41,14.54,528,0
+AQWA.US,D,20230126,000000,14.54,14.54,14.51,14.51,732,0
+AQWA.US,D,20230127,000000,14.59,14.66,14.59,14.66,1647,0
+AQWA.US,D,20230130,000000,14.46,14.46,14.46,14.46,252,0
+AQWA.US,D,20230131,000000,14.54,14.8379,14.54,14.8379,2060,0
+AQWA.US,D,20230201,000000,14.765,15.03,14.765,15.03,2413,0
+AQWA.US,D,20230202,000000,15.124,15.25,15.124,15.24,3150,0
+AQWA.US,D,20230203,000000,15.07,15.09,14.99,14.99,1413,0
+AQWA.US,D,20230206,000000,14.8767,14.89,14.8767,14.89,886,0
+AQWA.US,D,20230207,000000,14.91,15,14.83,15,2027,0
+AQWA.US,D,20230208,000000,14.95,14.952,14.84,14.85,1925,0
+AQWA.US,D,20230209,000000,14.95,14.95,14.73,14.73,1525,0
+AQWA.US,D,20230210,000000,14.6701,14.74,14.6701,14.74,2190,0
+AQWA.US,D,20230213,000000,14.78,14.95,14.78,14.95,1782,0
+AQWA.US,D,20230214,000000,14.9192,14.9575,14.91,14.91,1170,0
+AQWA.US,D,20230215,000000,14.9407,15.02,14.9407,15.0137,975,0
+AQWA.US,D,20230216,000000,14.9,14.9001,14.77,14.86,1387,0
+AQWA.US,D,20230217,000000,14.87,14.945,14.85,14.945,689,0
+AQWA.US,D,20230221,000000,14.87,14.87,14.67,14.71,10609,0
+AQWA.US,D,20230222,000000,14.72,14.72,14.61,14.61,480,0
+AQWA.US,D,20230223,000000,14.645,14.645,14.645,14.645,183,0
+AQWA.US,D,20230224,000000,14.43,14.49,14.27,14.45,1577,0
+AQWA.US,D,20230227,000000,14.57,14.57,14.55,14.55,290,0
+AQWA.US,D,20230228,000000,14.63,14.63,14.47,14.47,1519,0
+AQWA.US,D,20230301,000000,14.39,14.4201,14.37,14.37,560,0
+AQWA.US,D,20230302,000000,14.29,14.47,14.29,14.47,733,0
+AQWA.US,D,20230303,000000,14.52,14.6146,14.47,14.6146,1498,0
+AQWA.US,D,20230306,000000,14.6,14.6892,14.535,14.535,3535,0
+AQWA.US,D,20230307,000000,14.44,14.44,14.26,14.26,972,0
+AQWA.US,D,20230308,000000,14.42,14.42,14.42,14.42,212,0
+AQWA.US,D,20230309,000000,14.3908,14.3908,14.2,14.2,822,0
+AQWA.US,D,20230310,000000,14.21,14.21,14,14.03,1523,0
+AQWA.US,D,20230313,000000,14.02,14.0901,13.97,14.05,820,0
+AQWA.US,D,20230314,000000,14.14,14.23,14.14,14.15,1793,0
+AQWA.US,D,20230315,000000,13.925,14.04,13.925,14.04,358,0
+AQWA.US,D,20230316,000000,13.97,14.18,13.97,14.18,3368,0
+AQWA.US,D,20230317,000000,14.03,14.03,13.83,13.88,1405,0
+AQWA.US,D,20230320,000000,13.97,14.06,13.97,14.06,759,0
+AQWA.US,D,20230321,000000,14.17,14.19,14.011,14.04,2073,0
+AQWA.US,D,20230322,000000,14.03,14.119,13.91,13.91,1610,0
+AQWA.US,D,20230323,000000,14.019,14.019,13.86,13.86,240,0
+AQWA.US,D,20230324,000000,13.77,14.0162,13.76,14.0162,535,0
+AQWA.US,D,20230327,000000,14.1,14.1,14.07,14.07,477,0
+AQWA.US,D,20230328,000000,14.185,14.21,14.185,14.19,900,0
+AQWA.US,D,20230329,000000,14.3366,14.3366,14.3366,14.3366,133,0
+AQWA.US,D,20230330,000000,14.41,14.4414,14.41,14.4173,4814,0
+AQWA.US,D,20230331,000000,14.49,14.59,14.49,14.588,969,0
+AQWA.US,D,20230403,000000,14.54,14.54,14.53,14.54,1816,0
+AQWA.US,D,20230404,000000,14.55,14.55,14.3799,14.3799,196,0
+AQWA.US,D,20230405,000000,14.39,14.39,14.39,14.39,161,0
+AQWA.US,D,20230406,000000,14.31,14.36,14.31,14.36,965,0
+AQWA.US,D,20230410,000000,14.3694,14.452,14.3694,14.452,594,0
+AQWA.US,D,20230411,000000,14.5301,14.5301,14.53,14.53,464,0
+AQWA.US,D,20230412,000000,14.63,14.66,14.555,14.555,1273,0
+AQWA.US,D,20230413,000000,14.53,14.67,14.53,14.67,1289,0
+AQWA.US,D,20230414,000000,14.62,14.62,14.51,14.51,3079,0
+AQWA.US,D,20230417,000000,14.42,14.56,14.4101,14.49,5381,0
+AQWA.US,D,20230418,000000,14.55,14.5516,14.16,14.45,7050,0
+AQWA.US,D,20230419,000000,14.45,14.49,14.45,14.471,887,0
+AQWA.US,D,20230420,000000,14.51,14.5806,14.502,14.5806,1160,0
+AQWA.US,D,20230421,000000,14.62,14.6629,14.3,14.62,2795,0
+AQWA.US,D,20230424,000000,14.71,14.75,14.6,14.7,6591,0
+AQWA.US,D,20230425,000000,14.57,14.5985,14.36,14.51,830,0
+AQWA.US,D,20230426,000000,14.46,14.4855,14.15,14.357,1487,0
+AQWA.US,D,20230427,000000,14.41,14.58,14.41,14.58,709,0
+AQWA.US,D,20230428,000000,14.56,14.67,14.56,14.6404,1794,0
+AQWA.US,D,20230501,000000,14.69,14.71,14.6882,14.71,691,0
+AQWA.US,D,20230502,000000,14.58,14.68,14.49,14.68,2522,0
+AQWA.US,D,20230503,000000,14.74,14.8,14.7094,14.7094,1888,0
+AQWA.US,D,20230504,000000,14.7,14.79,14.7,14.79,909,0
+AQWA.US,D,20230505,000000,14.87,14.96,14.87,14.95,803,0
+AQWA.US,D,20230508,000000,15,15,14.9,14.97,530,0
+AQWA.US,D,20230509,000000,14.89,14.935,14.88,14.935,272,0
+AQWA.US,D,20230510,000000,14.98,15,14.93,14.98,414,0
+AQWA.US,D,20230511,000000,14.89,14.91,14.53,14.91,2957,0
+AQWA.US,D,20230512,000000,14.85,14.85,14.84,14.84,265,0
+AQWA.US,D,20230515,000000,14.86,14.8955,14.301,14.89,3770,0
+AQWA.US,D,20230516,000000,14.85,14.85,14.25,14.75,1204,0
+AQWA.US,D,20230517,000000,14.68,14.8292,14.68,14.81,5020,0
+AQWA.US,D,20230518,000000,14.77,14.9,14.77,14.9,896,0
+AQWA.US,D,20230519,000000,14.9,14.9,14.75,14.81,2151,0
+AQWA.US,D,20230522,000000,14.89,14.89,14.815,14.8891,1144,0
+AQWA.US,D,20230523,000000,14.79,14.84,14.7,14.7,663,0
+AQWA.US,D,20230524,000000,14.56,14.56,14.52,14.56,408,0
+AQWA.US,D,20230525,000000,14.53,14.5329,14.49,14.505,868,0
+AQWA.US,D,20230526,000000,14.55,14.66,14.55,14.66,685,0
+AQWA.US,D,20230530,000000,14.67,14.67,14.59,14.59,709,0
+AQWA.US,D,20230531,000000,14.59,14.59,14.4694,14.56,691,0
+AQWA.US,D,20230601,000000,14.6519,14.6519,14.6519,14.6519,93,0
+AQWA.US,D,20230602,000000,15,15,15,15,51,0
+AQWA.US,D,20230605,000000,15,15.02,14.95,15.02,932,0
+AQWA.US,D,20230606,000000,14.97,15.13,14.97,15.09,804,0
+AQWA.US,D,20230607,000000,15.2528,15.29,15.2528,15.29,472,0
+AQWA.US,D,20230608,000000,15.24,15.32,15.24,15.32,709,0
+AQWA.US,D,20230609,000000,15.31,15.31,15.305,15.305,216,0
+AQWA.US,D,20230612,000000,15.25,15.27,15.15,15.27,1500,0
+AQWA.US,D,20230613,000000,15.3782,15.3882,15.36,15.36,1316,0
+AQWA.US,D,20230614,000000,15.4473,15.45,15.3257,15.3538,792,0
+AQWA.US,D,20230615,000000,15.4646,15.54,15.4646,15.54,786,0
+AQWA.US,D,20230616,000000,15.5699,15.5699,15.5,15.5,397,0
+AQWA.US,D,20230620,000000,15.49,15.5094,15.41,15.48,1650,0
+AQWA.US,D,20230621,000000,15.435,15.529,15.435,15.49,776,0
+AQWA.US,D,20230622,000000,15.44,15.44,15.36,15.36,512,0
+AQWA.US,D,20230623,000000,15.2801,15.2801,15.1,15.175,2843,0
+AQWA.US,D,20230626,000000,15.15,15.15,15.12,15.15,255,0
+AQWA.US,D,20230627,000000,15.27,15.46,15.27,15.44,2431,0
+AQWA.US,D,20230628,000000,15.39,15.39,15.31,15.3343,1557,0
+AQWA.US,D,20230629,000000,15.3269,15.3269,15.3269,15.3269,125,0
+AQWA.US,D,20230630,000000,15.37,15.4528,15.37,15.4197,1336,0
+AQWA.US,D,20230703,000000,15.41,15.41,15.3,15.39,2075,0
+AQWA.US,D,20230705,000000,16.13,16.13,15.19,15.2506,10932,0
+AQWA.US,D,20230706,000000,15,15.08,14.98,15.08,2170,0
+AQWA.US,D,20230707,000000,15.03,15.155,15.03,15.0979,2888,0
+AQWA.US,D,20230710,000000,15.15,15.2431,15.14,15.2431,1913,0
+AQWA.US,D,20230711,000000,15.28,16.16,15.28,15.49,21085,0
+AQWA.US,D,20230712,000000,15.57,15.65,15.52,15.5713,15700,0
+AQWA.US,D,20230713,000000,15.64,15.64,15.5,15.6259,11920,0
+AQWA.US,D,20230714,000000,15.5397,15.66,15.53,15.56,3495,0
+AQWA.US,D,20230717,000000,15.53,15.6391,15.53,15.58,1867,0
+AQWA.US,D,20230718,000000,15.59,15.67,15.59,15.66,1033,0
+AQWA.US,D,20230719,000000,15.66,15.69,15.66,15.69,24587,0
+AQWA.US,D,20230720,000000,15.625,15.77,15.625,15.77,20916,0
+AQWA.US,D,20230721,000000,15.77,15.86,15.77,15.81,1735,0
+AQWA.US,D,20230724,000000,15.86,15.9,15.79,15.87,9055,0
+AQWA.US,D,20230725,000000,15.9,15.96,15.89,15.95,5365,0
+AQWA.US,D,20230726,000000,15.88,15.99,15.8521,15.8865,11842,0
+AQWA.US,D,20230727,000000,15.96,15.99,15.7752,15.7752,2220,0
+AQWA.US,D,20230728,000000,15.91,15.91,15.79,15.796,2783,0
+AQWA.US,D,20230731,000000,15.81,15.88,15.78,15.88,2264,0
+AQWA.US,D,20230801,000000,15.8,15.8,15.69,15.79,3369,0
+AQWA.US,D,20230802,000000,15.66,15.76,15.66,15.7,9596,0
+AQWA.US,D,20230803,000000,15.63,15.63,15.46,15.51,4537,0
+AQWA.US,D,20230804,000000,15.5,15.65,15.4064,15.505,3085,0
+AQWA.US,D,20230807,000000,15.53,15.77,15.53,15.67,4761,0
+AQWA.US,D,20230808,000000,15.59,15.59,15.42,15.58,2495,0
+AQWA.US,D,20230809,000000,15.44,15.55,15.37,15.37,2761,0
+AQWA.US,D,20230810,000000,15.41,15.69,15.37,15.43,20603,0
+AQWA.US,D,20230811,000000,15.39,15.4499,15.39,15.42,6419,0
+AQWA.US,D,20230814,000000,15.36,15.435,15.33,15.43,2124,0
+AQWA.US,D,20230815,000000,15.24,15.24,15.225,15.225,374,0
+AQWA.US,D,20230816,000000,15.25,15.25,15.17,15.17,3003,0
+AQWA.US,D,20230817,000000,15.19,15.19,14.99,14.99,1492,0
+AQWA.US,D,20230818,000000,14.91,14.97,14.89,14.97,861,0
+AQWA.US,D,20230821,000000,14.89,15.03,14.83,14.905,3348,0
+AQWA.US,D,20230822,000000,14.91,15.05,14.91,14.9638,2202,0
+AQWA.US,D,20230823,000000,15.04,15.19,14.9773,15.14,3998,0
+AQWA.US,D,20230824,000000,15.12,15.185,14.96,14.96,2839,0
+AQWA.US,D,20230825,000000,15.035,15.11,15.035,15.11,1042,0
+AQWA.US,D,20230828,000000,15.13,15.22,15.13,15.21,2299,0
+AQWA.US,D,20230829,000000,15.13,15.37,15.12,15.37,7251,0
+AQWA.US,D,20230830,000000,15.465,15.5026,15.39,15.39,730,0
+AQWA.US,D,20230831,000000,15.42,15.42,15.3764,15.3764,897,0
+AQWA.US,D,20230901,000000,15.495,15.495,15.32,15.32,3233,0
+AQWA.US,D,20230905,000000,15.28,15.28,15.0043,15.04,1825,0
+AQWA.US,D,20230906,000000,14.97,15.004,14.85,14.93,1671,0
+AQWA.US,D,20230907,000000,14.89,14.91,14.855,14.88,2652,0
+AQWA.US,D,20230908,000000,14.88,14.88,14.815,14.815,276,0
+AQWA.US,D,20230911,000000,14.85,14.9799,14.85,14.95,6368,0
+AQWA.US,D,20230912,000000,14.91,14.91,14.8,14.8,898,0
+AQWA.US,D,20230913,000000,14.8346,14.8346,14.75,14.75,987,0
+AQWA.US,D,20230914,000000,14.83,14.92,14.83,14.92,822,0
+AQWA.US,D,20230915,000000,14.87,14.8702,14.78,14.795,2812,0
+AQWA.US,D,20230918,000000,14.77,14.79,14.71,14.72,3167,0
+AQWA.US,D,20230919,000000,14.6999,14.739,14.6,14.71,5020,0
+AQWA.US,D,20230920,000000,14.6001,14.6145,14.6,14.6145,627,0
+AQWA.US,D,20230921,000000,14.4563,14.4563,14.3775,14.3775,974,0
+AQWA.US,D,20230922,000000,14.4,14.41,14.35,14.35,454,0
+AQWA.US,D,20230925,000000,14.28,14.34,14.23,14.34,3086,0
+AQWA.US,D,20230926,000000,14.29,14.31,14.22,14.22,1480,0
+AQWA.US,D,20230927,000000,14.12,14.16,14.12,14.16,498,0
+AQWA.US,D,20230928,000000,14.25,14.25,14.23,14.23,647,0
+AQWA.US,D,20230929,000000,14.26,14.26,14.17,14.23,574,0
+AQWA.US,D,20231002,000000,14.16,14.16,14.02,14.05,2407,0
+AQWA.US,D,20231003,000000,13.96,13.96,13.85,13.87,2118,0
+AQWA.US,D,20231004,000000,13.945,14.03,13.91,14.03,1032,0
+AQWA.US,D,20231005,000000,14,14.07,13.95,14.02,2010,0
+AQWA.US,D,20231006,000000,13.93,14.12,13.93,14.1145,336,0
+AQWA.US,D,20231009,000000,14.01,14.17,14.01,14.17,818,0
+AQWA.US,D,20231010,000000,14.23,14.44,14.23,14.34,1055,0
+AQWA.US,D,20231011,000000,14.385,14.4652,14.385,14.4652,276,0
+AQWA.US,D,20231012,000000,14.4,14.4,14.27,14.27,1114,0
+AQWA.US,D,20231013,000000,14.1501,14.1501,14.11,14.14,376,0
+AQWA.US,D,20231016,000000,14.3221,14.3336,14.23,14.3336,2167,0
+AQWA.US,D,20231017,000000,14.4536,14.4536,14.41,14.41,285,0
+AQWA.US,D,20231018,000000,13.94,13.9595,13.94,13.9595,419,0
+AQWA.US,D,20231019,000000,14.0087,14.0087,13.82,13.8644,1339,0
+AQWA.US,D,20231020,000000,13.81,13.88,13.77,13.77,2354,0
+AQWA.US,D,20231023,000000,13.735,13.8491,13.72,13.72,2127,0
+AQWA.US,D,20231024,000000,13.76,13.76,13.75,13.75,3018,0
+AQWA.US,D,20231025,000000,13.65,13.65,13.6292,13.6292,640,0
+AQWA.US,D,20231026,000000,13.7703,13.81,13.7703,13.81,416,0
+AQWA.US,D,20231027,000000,13.705,13.72,13.705,13.72,985,0
+AQWA.US,D,20231030,000000,13.83,13.86,13.7732,13.86,848,0
+AQWA.US,D,20231031,000000,13.965,13.97,13.965,13.97,173,0
+AQWA.US,D,20231101,000000,14.01,14.14,14.01,14.14,2186,0
+AQWA.US,D,20231102,000000,14.35,14.41,14.3441,14.41,526,0
+AQWA.US,D,20231103,000000,14.59,14.76,14.59,14.76,2251,0
+AQWA.US,D,20231106,000000,14.61,14.61,14.61,14.61,360,0
+AQWA.US,D,20231107,000000,14.615,14.62,14.59,14.6,832,0
+AQWA.US,D,20231108,000000,14.5512,14.575,14.5512,14.575,505,0
+AQWA.US,D,20231109,000000,14.64,14.64,14.52,14.52,587,0
+AQWA.US,D,20231110,000000,14.59,14.68,14.59,14.68,500,0
+AQWA.US,D,20231113,000000,14.63,14.655,14.6,14.655,826,0
+AQWA.US,D,20231114,000000,14.93,15.2259,14.93,15.2259,4065,0
+AQWA.US,D,20231115,000000,15.25,15.25,15.19,15.19,1805,0
+AQWA.US,D,20231116,000000,15.19,15.2,15.19,15.2,529,0
+AQWA.US,D,20231117,000000,15.22,15.27,15.18,15.27,1077,0
+AQWA.US,D,20231120,000000,15.22,15.22,15.2,15.2095,745,0
+AQWA.US,D,20231121,000000,15.22,15.24,15.22,15.24,545,0
+AQWA.US,D,20231122,000000,15.2503,15.305,15.2503,15.305,647,0
+AQWA.US,D,20231124,000000,15.3201,15.39,15.3201,15.39,661,0
+AQWA.US,D,20231127,000000,15.33,15.42,15.33,15.4,3372,0
+AQWA.US,D,20231128,000000,15.37,15.41,15.22,15.39,1299,0
+AQWA.US,D,20231129,000000,15.39,15.39,15.37,15.37,289,0
+AQWA.US,D,20231130,000000,15.391,15.4488,15.391,15.4488,537,0
+AQWA.US,D,20231201,000000,15.5817,15.63,15.5817,15.63,336,0
+AQWA.US,D,20231204,000000,15.6399,15.6399,15.58,15.6,979,0
+AQWA.US,D,20231205,000000,15.5101,15.58,15.5101,15.58,555,0
+AQWA.US,D,20231206,000000,15.7164,15.7164,15.63,15.68,510,0
+AQWA.US,D,20231207,000000,15.6703,15.671,15.67,15.67,297,0
+AQWA.US,D,20231208,000000,15.7237,15.73,15.71,15.73,1607,0
+AQWA.US,D,20231211,000000,15.71,15.79,15.71,15.79,1634,0
+AQWA.US,D,20231212,000000,15.79,15.8645,15.79,15.85,760,0
+AQWA.US,D,20231213,000000,15.92,16.17,15.9006,16.17,1968,0
+AQWA.US,D,20231214,000000,16.24,16.435,16.24,16.36,1978,0
+AQWA.US,D,20231215,000000,16.28,16.32,16.16,16.2,3688,0
+AQWA.US,D,20231218,000000,16.14,16.19,16.09,16.19,2112,0
+AQWA.US,D,20231219,000000,16.25,16.33,16.25,16.31,5226,0
+AQWA.US,D,20231220,000000,16.34,16.37,16.21,16.21,1293,0
+AQWA.US,D,20231221,000000,16.2899,16.3122,16.2899,16.31,1523,0
+AQWA.US,D,20231222,000000,16.34,16.56,16.34,16.47,3057,0
+AQWA.US,D,20231226,000000,16.5,16.5452,16.49,16.5452,1078,0
+AQWA.US,D,20231227,000000,16.6,16.61,16.6,16.61,550,0
+AQWA.US,D,20231228,000000,16.45,16.45,16.395,16.42,1343,0
+AQWA.US,D,20231229,000000,16.4,16.4001,16.33,16.3557,530,0
+AQWA.US,D,20240102,000000,16.25,16.25,16.09,16.13,3764,0
+AQWA.US,D,20240103,000000,16,16.0236,15.95,15.97,4906,0
+AQWA.US,D,20240104,000000,15.93,15.97,15.9,15.92,2416,0
+AQWA.US,D,20240105,000000,15.9135,15.93,15.6,15.85,3021,0
+AQWA.US,D,20240108,000000,15.84,16.01,15.84,16.01,3816,0
+AQWA.US,D,20240109,000000,15.86,15.94,15.86,15.9,4363,0
+AQWA.US,D,20240110,000000,15.99,16.06,15.99,16.06,52652,0
+AQWA.US,D,20240111,000000,16.08,16.12,15.975,16,2051,0
+AQWA.US,D,20240112,000000,16.14,16.1599,16.04,16.08,3689,0
+AQWA.US,D,20240116,000000,16.02,16.03,15.89,15.97,4504,0
+AQWA.US,D,20240117,000000,15.82,15.85,15.71,15.76,3241,0
+AQWA.US,D,20240118,000000,15.78,15.8329,15.71,15.8,8173,0
+AQWA.US,D,20240119,000000,15.89,15.89,15.71,15.85,7499,0
+AQWA.US,D,20240122,000000,15.92,16.01,15.92,15.99,4873,0
+AQWA.US,D,20240123,000000,16.01,16.01,15.88,15.92,4857,0
+AQWA.US,D,20240124,000000,16.07,16.07,15.67,15.75,7909,0
+AQWA.US,D,20240125,000000,15.82,15.8697,15.73,15.8697,5163,0
+AQWA.US,D,20240126,000000,15.93,15.96,15.8,15.88,5174,0
+AQWA.US,D,20240129,000000,15.82,15.94,15.78,15.94,5047,0
+AQWA.US,D,20240130,000000,15.91,15.96,15.83,15.9294,4588,0
+AQWA.US,D,20240131,000000,15.93,15.93,15.794,15.794,432,0
+AQWA.US,D,20240201,000000,15.92,16.0152,15.92,16.0152,1327,0
+AQWA.US,D,20240202,000000,15.8599,15.9777,15.83,15.9584,1361,0
+AQWA.US,D,20240205,000000,15.8,15.8,15.6464,15.67,1172,0
+AQWA.US,D,20240206,000000,15.99,15.99,15.99,15.99,137,0
+AQWA.US,D,20240207,000000,16.06,16.1726,16.06,16.14,1607,0
+AQWA.US,D,20240208,000000,16.15,16.27,16.15,16.27,1740,0
+AQWA.US,D,20240209,000000,16.315,16.39,16.315,16.3753,1376,0
+AQWA.US,D,20240212,000000,16.3998,16.54,16.3998,16.515,2944,0
+AQWA.US,D,20240213,000000,16.27,16.27,16.215,16.27,408,0
+AQWA.US,D,20240214,000000,16.31,16.36,16.09,16.36,3926,0
+AQWA.US,D,20240215,000000,16.57,16.605,16.57,16.605,1181,0
+AQWA.US,D,20240216,000000,16.6,16.6885,16.575,16.61,15343,0
+AQWA.US,D,20240220,000000,16.65,16.65,16.5181,16.65,4305,0
+AQWA.US,D,20240221,000000,16.55,16.5509,16.5,16.53,2835,0
+AQWA.US,D,20240222,000000,16.6267,16.67,16.6267,16.67,1719,0
+AQWA.US,D,20240223,000000,16.68,16.7,16.67,16.7,4371,0
+AQWA.US,D,20240226,000000,16.71,16.71,16.61,16.61,1613,0
+AQWA.US,D,20240227,000000,16.75,16.75,16.75,16.75,263,0
+AQWA.US,D,20240228,000000,16.7209,16.796,16.7209,16.7897,1239,0
+AQWA.US,D,20240229,000000,16.805,16.81,16.79,16.8,1750,0
+AQWA.US,D,20240301,000000,16.81,16.955,16.81,16.93,4850,0
+AQWA.US,D,20240304,000000,16.95,17.11,16.95,17.04,4534,0
+AQWA.US,D,20240305,000000,16.98,16.98,16.77,16.77,1112,0
+AQWA.US,D,20240306,000000,16.88,16.97,16.84,16.92,4586,0
+AQWA.US,D,20240307,000000,16.97,17.05,16.97,17.03,1672,0
+AQWA.US,D,20240308,000000,17.12,17.15,17.05,17.05,1849,0
+AQWA.US,D,20240311,000000,17.03,17.03,16.915,17,2908,0
+AQWA.US,D,20240312,000000,16.99,16.99,16.96,16.96,1289,0
+AQWA.US,D,20240313,000000,16.9901,17.09,16.9901,17.09,871,0
+AQWA.US,D,20240314,000000,17.09,17.09,16.88,17,1978,0
+AQWA.US,D,20240315,000000,16.97,17,16.97,16.9919,921,0
+AQWA.US,D,20240318,000000,17,17,16.9266,16.9266,376,0
+AQWA.US,D,20240319,000000,17.0279,17.17,17.015,17.17,509,0
+AQWA.US,D,20240320,000000,17.12,17.31,17.12,17.31,3153,0
+AQWA.US,D,20240321,000000,17.4637,17.55,17.4637,17.54,4462,0
+AQWA.US,D,20240322,000000,17.42,17.435,17.42,17.435,881,0
+AQWA.US,D,20240325,000000,17.45,17.459,17.34,17.34,2949,0
+AQWA.US,D,20240326,000000,17.31,17.31,17.25,17.28,1462,0
+AQWA.US,D,20240327,000000,17.26,17.43,17.26,17.43,1041,0
+AQWA.US,D,20240328,000000,17.4938,17.5,17.4401,17.49,1191,0
+AQWA.US,D,20240401,000000,17.58,17.58,17.32,17.33,1974,0
+AQWA.US,D,20240402,000000,17.33,17.33,17.26,17.26,507,0
+AQWA.US,D,20240403,000000,17.325,17.365,17.3108,17.3108,3113,0
+AQWA.US,D,20240404,000000,17.25,17.25,17.25,17.25,299,0
+AQWA.US,D,20240405,000000,17.19,17.2303,17.19,17.23,530,0
+AQWA.US,D,20240408,000000,17.3308,17.3308,17.25,17.29,1645,0
+AQWA.US,D,20240409,000000,17.241,17.925,17.2,17.33,6148,0
+AQWA.US,D,20240410,000000,17.01,17.02,16.8884,16.99,4074,0
+AQWA.US,D,20240411,000000,16.89,17.04,16.89,16.9631,1021,0
+AQWA.US,D,20240412,000000,16.8501,16.89,16.7754,16.85,1684,0
+AQWA.US,D,20240415,000000,17,17,16.6181,16.73,1833,0
+AQWA.US,D,20240416,000000,16.57,16.58,16.57,16.58,417,0
+AQWA.US,D,20240417,000000,16.66,16.67,16.571,16.63,1083,0
+AQWA.US,D,20240418,000000,16.75,16.75,16.75,16.75,288,0
+AQWA.US,D,20240419,000000,16.804,16.804,16.804,16.804,428,0
+AQWA.US,D,20240422,000000,16.8,16.875,16.7998,16.875,1771,0
+AQWA.US,D,20240423,000000,16.93,17.09,16.93,17.08,2342,0
+AQWA.US,D,20240424,000000,17.03,17.07,17.01,17.01,593,0
+AQWA.US,D,20240425,000000,16.94,17.07,16.83,17.07,794,0
+AQWA.US,D,20240426,000000,17.15,17.15,17.08,17.08,528,0
+AQWA.US,D,20240429,000000,17.17,17.28,17.17,17.22,2340,0
+AQWA.US,D,20240430,000000,17.13,17.2201,17.01,17.01,1886,0
+AQWA.US,D,20240501,000000,17.06,17.15,17.06,17.15,1057,0
+AQWA.US,D,20240502,000000,17.25,17.3459,17.225,17.3459,1182,0
+AQWA.US,D,20240503,000000,17.52,17.5799,17.5001,17.5339,1314,0
+AQWA.US,D,20240506,000000,17.59,17.72,17.59,17.72,1605,0
+AQWA.US,D,20240507,000000,17.8413,17.94,17.8413,17.92,1380,0
+AQWA.US,D,20240508,000000,17.895,17.9344,17.895,17.9344,720,0
+AQWA.US,D,20240509,000000,17.96,18.1199,17.96,18.0906,41126,0
+AQWA.US,D,20240510,000000,18.22,18.22,18.1401,18.21,4993,0
+AQWA.US,D,20240513,000000,18.27,18.27,18.06,18.06,2327,0
+AQWA.US,D,20240514,000000,18.14,18.18,18.0701,18.1,4128,0
+AQWA.US,D,20240515,000000,18.31,18.36,18.3099,18.36,1809,0
+AQWA.US,D,20240516,000000,18.1655,18.2,18.1655,18.1782,734,0
+AQWA.US,D,20240517,000000,18.19,18.36,18.1881,18.23,1165,0
+AQWA.US,D,20240520,000000,18.21,18.2576,18.2,18.2,1611,0
+AQWA.US,D,20240521,000000,18.21,18.25,18.17,18.25,3791,0
+AQWA.US,D,20240522,000000,18.18,18.18,18.02,18.02,2855,0
+AQWA.US,D,20240523,000000,18.08,18.08,17.73,17.735,3741,0
+AQWA.US,D,20240524,000000,17.7,17.87,17.7,17.755,2377,0
+AQWA.US,D,20240528,000000,17.7,17.7,17.38,17.38,1565,0
+AQWA.US,D,20240529,000000,17.3,17.3,17.15,17.2,24791,0
+AQWA.US,D,20240530,000000,17.225,17.38,17.225,17.3472,3351,0
+AQWA.US,D,20240531,000000,17.39,17.5553,17.3618,17.5553,2913,0
+AQWA.US,D,20240603,000000,17.65,17.65,17.3768,17.3768,1470,0
+AQWA.US,D,20240604,000000,17.33,17.33,17.1275,17.2083,1976,0
+AQWA.US,D,20240605,000000,17.21,17.35,17.21,17.34,2157,0
+AQWA.US,D,20240606,000000,17.33,17.33,17.14,17.17,4272,0
+AQWA.US,D,20240607,000000,17.1,17.1,17.02,17.04,891,0
+AQWA.US,D,20240610,000000,17.04,17.12,16.9906,17.12,4658,0
+AQWA.US,D,20240611,000000,17.05,17.1,16.988,17.0828,23036,0
+AQWA.US,D,20240612,000000,17.38,17.54,17.36,17.36,13588,0
+AQWA.US,D,20240613,000000,17.3,17.47,17.3,17.44,1202,0
+AQWA.US,D,20240614,000000,17.25,17.25,17.1499,17.2095,3614,0
+AQWA.US,D,20240617,000000,17.12,17.3,17.1199,17.24,6916,0
+AQWA.US,D,20240618,000000,17.25,17.38,17.25,17.38,1310,0
+AQWA.US,D,20240620,000000,17.31,17.31,17.18,17.18,1385,0
+AQWA.US,D,20240621,000000,17.26,17.26,17.15,17.26,1263,0
+AQWA.US,D,20240624,000000,17.389,17.3992,17.36,17.36,1407,0
+AQWA.US,D,20240625,000000,17.13,17.15,17.05,17.05,2615,0
+AQWA.US,D,20240626,000000,16.97,16.99,16.9015,16.985,2794,0
+AQWA.US,D,20240627,000000,16.9,17.02,16.855,16.87,1931,0
+AQWA.US,D,20240628,000000,16.99,17.06,16.92,16.95,2555,0
+AQWA.US,D,20240701,000000,16.93,17.01,16.715,16.715,3358,0
+AQWA.US,D,20240702,000000,16.6943,16.71,16.6865,16.71,4022,0
+AQWA.US,D,20240703,000000,16.9,16.9,16.81,16.86,1157,0
+AQWA.US,D,20240705,000000,16.82,16.9071,16.75,16.9071,1834,0
+AQWA.US,D,20240708,000000,16.96,17.025,16.9,16.985,2628,0
+AQWA.US,D,20240709,000000,16.955,17.005,16.955,17,1496,0
+AQWA.US,D,20240710,000000,17.055,17.2106,17.055,17.2106,1707,0
+AQWA.US,D,20240711,000000,17.45,17.6599,17.45,17.64,1715,0
+AQWA.US,D,20240712,000000,17.8591,17.8666,17.76,17.76,1036,0
+AQWA.US,D,20240715,000000,17.77,17.92,17.69,17.69,1365,0
+AQWA.US,D,20240716,000000,17.94,18.135,17.94,18.135,993,0
+AQWA.US,D,20240717,000000,18.13,18.17,18.06,18.06,3036,0
+AQWA.US,D,20240718,000000,18.07,18.07,17.82,17.82,898,0
+AQWA.US,D,20240719,000000,17.88,17.88,17.65,17.73,3923,0
+AQWA.US,D,20240722,000000,17.81,18,17.81,18,910,0
+AQWA.US,D,20240723,000000,17.93,18.03,17.93,17.965,2286,0
+AQWA.US,D,20240724,000000,17.9858,18,17.83,17.83,1820,0
+AQWA.US,D,20240725,000000,17.9,18.0724,17.9,17.9065,2555,0
+AQWA.US,D,20240726,000000,17.99,18.255,17.99,18.235,3688,0
+AQWA.US,D,20240729,000000,18.2,18.2,18.13,18.13,2398,0
+AQWA.US,D,20240730,000000,18.12,18.12,18.01,18.01,2762,0
+AQWA.US,D,20240731,000000,18.23,18.23,18.19,18.19,515,0
+AQWA.US,D,20240801,000000,18.19,18.19,17.915,17.9751,2646,0
+AQWA.US,D,20240802,000000,17.94,17.94,17.49,17.8,6474,0
+AQWA.US,D,20240805,000000,18.7981,18.7981,17.04,17.25,6167,0
+AQWA.US,D,20240806,000000,17.17,17.38,17.17,17.3,3287,0
+AQWA.US,D,20240807,000000,17.47,17.5051,17.205,17.205,2966,0
+AQWA.US,D,20240808,000000,17.18,17.34,17.18,17.34,2372,0
+AQWA.US,D,20240809,000000,17.21,17.38,17.21,17.3421,3149,0
+AQWA.US,D,20240812,000000,17.1864,17.2398,17.1864,17.2398,525,0
+AQWA.US,D,20240813,000000,17.5245,17.64,17.5007,17.64,385,0
+AQWA.US,D,20240814,000000,17.56,17.6,17.53,17.53,2999,0
+AQWA.US,D,20240815,000000,17.68,17.74,17.67,17.74,912,0
+AQWA.US,D,20240816,000000,17.7011,17.76,17.7011,17.76,314,0
+AQWA.US,D,20240819,000000,17.78,17.87,17.69,17.8292,3988,0
+AQWA.US,D,20240820,000000,17.8,17.8,17.6901,17.74,1658,0
+AQWA.US,D,20240821,000000,17.7801,17.9192,17.7801,17.88,7106,0
+AQWA.US,D,20240822,000000,17.8554,17.8554,17.74,17.79,738,0
+AQWA.US,D,20240823,000000,18,18.09,18,18.09,986,0
+AQWA.US,D,20240826,000000,18.15,18.208,18.0923,18.1,4331,0
+AQWA.US,D,20240827,000000,17.95,17.99,17.95,17.99,1474,0
+AQWA.US,D,20240828,000000,17.97,17.98,17.88,17.88,720,0
+AQWA.US,D,20240829,000000,17.91,18.04,17.29,17.9388,19760,0
+AQWA.US,D,20240830,000000,17.92,18.0312,17.85,18.0312,1004,0
+AQWA.US,D,20240903,000000,17.92,17.95,17.64,17.6468,1420,0
+AQWA.US,D,20240904,000000,17.52,17.56,17.47,17.47,2758,0
+AQWA.US,D,20240905,000000,17.49,17.49,17.3654,17.3654,1293,0
+AQWA.US,D,20240906,000000,17.29,17.29,17.2345,17.2345,603,0
+AQWA.US,D,20240909,000000,17.4,17.44,17.4,17.44,730,0
+AQWA.US,D,20240910,000000,17.4,17.4903,17.4,17.49,2239,0
+AQWA.US,D,20240911,000000,17.26,17.4944,17.25,17.4944,1021,0
+AQWA.US,D,20240912,000000,17.49,17.58,17.49,17.58,283,0
+AQWA.US,D,20240913,000000,17.85,17.85,17.775,17.775,1273,0
+AQWA.US,D,20240916,000000,17.901,18.0029,17.901,18.0029,380,0
+AQWA.US,D,20240917,000000,18.04,18.16,18.04,18.1302,2093,0
+AQWA.US,D,20240918,000000,18.1899,18.19,18.04,18.12,3152,0
+AQWA.US,D,20240919,000000,18.31,18.33,18.24,18.33,2124,0
+AQWA.US,D,20240920,000000,18.205,18.205,18.1186,18.1186,1883,0
+AQWA.US,D,20240923,000000,18.236,18.236,18.236,18.236,126,0
+AQWA.US,D,20240924,000000,18.29,18.32,18.29,18.32,323,0
+AQWA.US,D,20240925,000000,18.23,18.23,18.16,18.16,481,0
+AQWA.US,D,20240926,000000,18.415,18.43,18.37,18.43,771,0
+AQWA.US,D,20240927,000000,18.43,18.43,18.42,18.42,332,0
+AQWA.US,D,20240930,000000,18.46,18.51,18.3942,18.51,1503,0
+AQWA.US,D,20241001,000000,18.48,18.55,18.405,18.44,4296,0
+AQWA.US,D,20241002,000000,18.41,18.4209,18.41,18.4209,1174,0
+AQWA.US,D,20241003,000000,18.42,18.42,18.18,18.18,681,0
+AQWA.US,D,20241004,000000,18.1712,18.24,18.1712,18.24,927,0
+AQWA.US,D,20241007,000000,18.2,18.23,18.19,18.23,732,0
+AQWA.US,D,20241008,000000,18.1,18.14,18.1,18.11,737,0
+AQWA.US,D,20241009,000000,18.02,18.14,18.02,18.13,763,0
+AQWA.US,D,20241010,000000,18.14,18.15,18.09,18.15,1767,0
+AQWA.US,D,20241011,000000,18.1581,18.1815,18.1581,18.16,750,0
+AQWA.US,D,20241014,000000,18.26,18.47,18.26,18.46,906,0
+AQWA.US,D,20241015,000000,18.5179,18.5488,18.3661,18.3661,1240,0
+AQWA.US,D,20241016,000000,18.5201,18.57,18.5201,18.57,290,0
+AQWA.US,D,20241017,000000,18.58,18.86,18.39,18.39,3102,0
+AQWA.US,D,20241018,000000,18.4694,18.51,18.44,18.455,866,0
+AQWA.US,D,20241021,000000,18.42,18.42,18.2668,18.27,3124,0
+AQWA.US,D,20241022,000000,18.1,18.1,18.1,18.1,243,0
+AQWA.US,D,20241023,000000,18.01,18.01,18.0099,18.01,641,0
+AQWA.US,D,20241024,000000,18,18,18,18,474,0
+AQWA.US,D,20241025,000000,18,18,17.85,17.85,1585,0
+AQWA.US,D,20241028,000000,18.02,18.02,17.93,17.93,1650,0
+AQWA.US,D,20241029,000000,17.79,17.88,17.76,17.76,2589,0
+AQWA.US,D,20241030,000000,17.77,17.78,17.76,17.78,1193,0
+AQWA.US,D,20241031,000000,17.64,17.64,17.64,17.64,202,0
+AQWA.US,D,20241101,000000,17.64,17.6642,17.53,17.53,975,0
+AQWA.US,D,20241104,000000,17.63,17.63,17.63,17.63,222,0
+AQWA.US,D,20241105,000000,17.81,18,17.81,18,1754,0
+AQWA.US,D,20241106,000000,18.26,18.28,18.1601,18.2,1120,0
+AQWA.US,D,20241107,000000,18.33,18.33,18.2194,18.27,1566,0
+AQWA.US,D,20241108,000000,18.12,18.17,18.06,18.06,1261,0
+AQWA.US,D,20241111,000000,18.28,18.32,18.2278,18.28,11297,0
+AQWA.US,D,20241112,000000,17.9503,17.98,17.9503,17.98,922,0
+AQWA.US,D,20241113,000000,17.98,18.0081,17.98,17.98,443,0
+AQWA.US,D,20241114,000000,18.025,18.025,17.86,17.9003,1853,0
+AQWA.US,D,20241115,000000,17.86,17.93,17.83,17.89,2690,0
+AQWA.US,D,20241118,000000,17.94,18.05,17.94,18.03,2267,0
+AQWA.US,D,20241119,000000,17.8839,18.01,17.8839,18.01,1291,0
+AQWA.US,D,20241120,000000,18,18.0037,17.88,17.958,3410,0
+AQWA.US,D,20241121,000000,17.99,18.16,17.95,18.05,3874,0
+AQWA.US,D,20241122,000000,18.16,18.27,18.16,18.27,524,0
+AQWA.US,D,20241125,000000,18.33,18.47,18.33,18.38,1821,0
+AQWA.US,D,20241126,000000,18.44,18.44,18.221,18.32,1862,0
+AQWA.US,D,20241127,000000,18.41,18.41,18.3426,18.3513,806,0
+AQWA.US,D,20241129,000000,18.34,18.42,18.301,18.34,1275,0
+AQWA.US,D,20241202,000000,18.34,18.36,18.2799,18.36,1564,0
+AQWA.US,D,20241203,000000,18.56,18.56,18.55,18.55,221,0
+AQWA.US,D,20241204,000000,18.409302,18.43,18.4,18.4,1437,0
+AQWA.US,D,20241205,000000,18.4,18.42,18.37,18.42,935,0
+AQWA.US,D,20241206,000000,18.3014,18.42,18.23,18.26,4101,0
+AQWA.US,D,20241209,000000,18.38,18.45,18.38,18.43,1642,0
+AQWA.US,D,20241210,000000,18.21,18.21,18,18.08,4010,0
+AQWA.US,D,20241211,000000,18.13,18.154,18.08,18.12,3957,0
+AQWA.US,D,20241212,000000,18.08,18.08,17.93,18,2237,0
+AQWA.US,D,20241213,000000,17.8203,17.85,17.79,17.845,2573,0
+AQWA.US,D,20241216,000000,17.85,17.93,17.77,17.77,1228,0
+AQWA.US,D,20241217,000000,17.75,17.81,17.66,17.71,1508,0
+AQWA.US,D,20241218,000000,17.68,17.68,17.01,17.01,6659,0
+AQWA.US,D,20241219,000000,17.08,17.16,17.05,17.05,3595,0
+AQWA.US,D,20241220,000000,16.94,17.3,16.94,17.08,19944,0
+AQWA.US,D,20241223,000000,17,17.13,16.9927,17.1,2139,0
+AQWA.US,D,20241224,000000,17.13,17.2,17.13,17.2,508,0
+AQWA.US,D,20241227,000000,17.05,17.095,17.01,17.086,2601,0
+AQWA.US,D,20241230,000000,16.88,16.88,16.7911,16.85,2794,0
+AQWA.US,D,20241231,000000,17.24,17.24,16.815,16.83,1078,0
+AQWA.US,D,20250102,000000,16.86,16.86,16.66,16.66,1122,0
+AQWA.US,D,20250103,000000,16.724,16.78,16.724,16.78,1193,0
+AQWA.US,D,20250106,000000,16.726,16.79,16.65,16.65,2708,0
+AQWA.US,D,20250107,000000,16.76,16.76,16.6006,16.61,1708,0
+AQWA.US,D,20250108,000000,16.46,16.58,16.375,16.51,4467,0
+AQWA.US,D,20250110,000000,16.43,16.43,16.2471,16.27,4096,0
+AQWA.US,D,20250113,000000,16.17,16.3772,16.17,16.3772,2504,0
+AQWA.US,D,20250114,000000,16.43,16.61,16.43,16.605,4991,0
+AQWA.US,D,20250115,000000,16.95,16.95,16.88,16.88,1119,0
+AQWA.US,D,20250116,000000,16.88,16.99,16.88,16.99,1999,0
+AQWA.US,D,20250117,000000,17.1,17.14,17.08,17.08,2059,0
+AQWA.US,D,20250121,000000,17.23,17.36,17.23,17.36,1942,0
+AQWA.US,D,20250122,000000,17.206,17.206,17.2,17.2,728,0
+AQWA.US,D,20250123,000000,17.2,17.2,17.115,17.2,782,0
+AQWA.US,D,20250124,000000,17.09,17.09,17.001,17.02,1220,0
+AQWA.US,D,20250127,000000,17.02,17.35,17.02,17.35,3544,0
+AQWA.US,D,20250128,000000,17.31,17.31,17.165,17.2,1485,0
+AQWA.US,D,20250129,000000,17.27,17.27,17.14,17.14,1332,0
+AQWA.US,D,20250130,000000,17.4,17.4,17.3,17.3,449,0
+AQWA.US,D,20250131,000000,17.23,17.2409,17.23,17.2409,1748,0
+AQWA.US,D,20250203,000000,17.14,17.21,17.1209,17.21,705,0
+AQWA.US,D,20250204,000000,17.18,17.18,17.17,17.17,2196,0
+AQWA.US,D,20250205,000000,17.26,17.2622,17.1856,17.2622,916,0
+AQWA.US,D,20250206,000000,17.21,17.27,17.21,17.27,2239,0
+AQWA.US,D,20250207,000000,17.2393,17.2393,17.09,17.095,2547,0
+AQWA.US,D,20250210,000000,17.2,17.2209,17.2,17.2209,513,0
+AQWA.US,D,20250211,000000,17.331,17.4456,17.331,17.4456,1168,0
+AQWA.US,D,20250212,000000,17.28,17.3333,17.2666,17.3333,4209,0
+AQWA.US,D,20250213,000000,17.385,17.49,17.37,17.455,1039,0
+AQWA.US,D,20250214,000000,17.52,17.54,17.43,17.43,1280,0
+AQWA.US,D,20250218,000000,17.43,17.5186,17.43,17.505,2096,0
+AQWA.US,D,20250219,000000,17.4,17.51,17.4,17.4409,885,0
+AQWA.US,D,20250220,000000,17.42,17.42,17.2972,17.33,4125,0
+AQWA.US,D,20250221,000000,17.41,17.41,17.13,17.2,4600,0
+AQWA.US,D,20250224,000000,17.14,17.22,17.12,17.1424,1847,0
+AQWA.US,D,20250225,000000,17.2147,17.3,17.2147,17.2946,1340,0
+AQWA.US,D,20250226,000000,17.29,17.29,17.235,17.235,1606,0
+AQWA.US,D,20250227,000000,17.195,17.195,17.1,17.1,1340,0
+AQWA.US,D,20250228,000000,17.251,17.3,17.251,17.3,392,0
+AQWA.US,D,20250304,000000,17.2,17.2399,16.99,17.0666,6797,0
+AQWA.US,D,20250305,000000,17,17.22,17,17.1549,1298,0
+AQWA.US,D,20250306,000000,17.04,17.1,17,17.0858,5027,0
+AQWA.US,D,20250307,000000,17.08,17.39,17.08,17.3625,1409,0
+AQWA.US,D,20250310,000000,17.25,17.39,17.25,17.2726,2000,0
+AQWA.US,D,20250311,000000,17.23,17.23,17.01,17.0252,3605,0
+AQWA.US,D,20250312,000000,17,17,16.845,16.845,2019,0
+AQWA.US,D,20250313,000000,16.815,16.815,16.7497,16.7497,3728,0
+AQWA.US,D,20250314,000000,16.83,17.07,16.83,17.07,5272,0
+AQWA.US,D,20250317,000000,17.06,17.28,17.06,17.205,2792,0
+AQWA.US,D,20250318,000000,17.13,17.16,17.0738,17.1025,3326,0
+AQWA.US,D,20250319,000000,17.08,17.21,17.04,17.14,8824,0
+AQWA.US,D,20250320,000000,17.095,17.11,17.08,17.1,1113,0
+AQWA.US,D,20250321,000000,16.96,16.96,16.87,16.9,2275,0
+AQWA.US,D,20250324,000000,17.1037,17.1037,17,17,1161,0
+AQWA.US,D,20250325,000000,17.07,17.12,17.04,17.0884,1100,0
+AQWA.US,D,20250326,000000,17.0606,17.16,17.0606,17.1285,2414,0
+AQWA.US,D,20250327,000000,17.07,17.0985,17.07,17.0985,654,0
+AQWA.US,D,20250328,000000,17.12,17.12,16.98,16.9995,2206,0
+AQWA.US,D,20250331,000000,16.99,17.04,16.9802,17.005,2307,0
+AQWA.US,D,20250402,000000,17.02,17.35,17.009,17.1832,13251,0
+AQWA.US,D,20250403,000000,17.04,17.06,16.97,16.995,2592,0
+AQWA.US,D,20250404,000000,16.99,16.99,16.26,16.2898,9317,0
+AQWA.US,D,20250407,000000,16.12,16.1605,15.59,15.9005,4679,0
+AQWA.US,D,20250408,000000,16.2021,16.2021,15.6708,15.7491,2798,0
+AQWA.US,D,20250409,000000,15.53,16.6766,15.53,16.6766,2322,0
+AQWA.US,D,20250410,000000,16.55,16.58,16.1472,16.5164,4232,0
+AQWA.US,D,20250411,000000,16.654,16.88,16.5,16.88,1495,0
+AQWA.US,D,20250414,000000,17.34,17.34,16.87,17.05,3013,0
+AQWA.US,D,20250415,000000,17.29,17.29,16.99,17.04,1720,0
+AQWA.US,D,20250416,000000,16.9635,16.9635,16.8,16.835,2072,0
+AQWA.US,D,20250417,000000,16.98,17.21,16.98,17.057,1062,0
+AQWA.US,D,20250421,000000,17.16,17.16,16.7493,16.92,3913,0
+AQWA.US,D,20250422,000000,17.18,17.36,17.12,17.3095,3524,0
+AQWA.US,D,20250423,000000,17.48,17.48,17.28,17.28,407,0
+AQWA.US,D,20250424,000000,17.33,17.62,17.33,17.62,718,0
+AQWA.US,D,20250425,000000,17.6,17.6,17.57,17.5848,986,0
+AQWA.US,D,20250428,000000,17.53,17.68,17.53,17.56,3281,0
+AQWA.US,D,20250429,000000,17.65,17.82,17.65,17.82,793,0
+AQWA.US,D,20250430,000000,17.79,17.95,17.71,17.94,4414,0
+AQWA.US,D,20250501,000000,17.875,17.91,17.875,17.91,372,0
+AQWA.US,D,20250502,000000,18,18.07,17.99,18.01,1782,0
+AQWA.US,D,20250505,000000,18.08,18.375,18.02,18.1,3399,0
+AQWA.US,D,20250506,000000,18.08,18.1,17.9251,17.9251,1484,0
+AQWA.US,D,20250507,000000,17.869,17.869,17.71,17.71,3530,0
+AQWA.US,D,20250509,000000,18.04,18.04,17.975,17.975,409,0
+AQWA.US,D,20250512,000000,18.26,18.26,18.04,18.09,718,0
+AQWA.US,D,20250513,000000,18.24,18.24,18.19,18.19,1011,0
+AQWA.US,D,20250514,000000,18.05,18.06,17.9643,17.9643,2162,0
+AQWA.US,D,20250515,000000,17.96,18.25,17.96,18.24,572,0
+AQWA.US,D,20250516,000000,18.36,18.47,18.36,18.47,812,0
+AQWA.US,D,20250519,000000,18.53,18.56,18.39,18.56,3985,0
+AQWA.US,D,20250520,000000,18.51,18.6899,18.495,18.54,6163,0
+AQWA.US,D,20250521,000000,18.51,18.51,18.26,18.2994,1110,0
+AQWA.US,D,20250522,000000,18.34,18.34,18.2294,18.2294,514,0
+AQWA.US,D,20250523,000000,18.22,18.3799,18.22,18.3109,1495,0
+AQWA.US,D,20250527,000000,18.53,18.5831,18.48,18.5831,521,0
+AQWA.US,D,20250528,000000,18.5,18.5,18.31,18.31,737,0
+AQWA.US,D,20250529,000000,18.41,18.489,18.23,18.45,1728,0
+AQWA.US,D,20250530,000000,18.4332,18.4568,18.4332,18.4555,791,0
+AQWA.US,D,20250602,000000,18.49,18.49,18.145,18.34,1961,0
+AQWA.US,D,20250603,000000,18.53,18.7589,18.53,18.7589,2350,0
+AQWA.US,D,20250604,000000,18.93,18.93,18.695,18.695,1990,0
+AQWA.US,D,20250605,000000,18.65,18.73,18.65,18.71,3329,0
+AQWA.US,D,20250606,000000,18.78,18.78,18.72,18.72,2138,0
+AQWA.US,D,20250609,000000,18.91,18.91,18.675,18.7483,2594,0
+AQWA.US,D,20250610,000000,18.88,18.89,18.8693,18.8693,793,0
+AQWA.US,D,20250611,000000,18.82,18.9,18.7599,18.76,1772,0
+AQWA.US,D,20250612,000000,18.84,18.84,18.7,18.76,1746,0
+AQWA.US,D,20250613,000000,18.6524,18.6699,18.5606,18.5606,2012,0
+AQWA.US,D,20250616,000000,18.72,18.72,18.59,18.65,1308,0
+AQWA.US,D,20250617,000000,18.5832,18.61,18.55,18.55,1107,0
+AQWA.US,D,20250618,000000,18.67,18.6701,18.6159,18.6159,607,0
+AQWA.US,D,20250620,000000,18.6,18.6,18.55,18.5857,1007,0
+AQWA.US,D,20250623,000000,18.56,18.8691,18.56,18.8691,7326,0
+AQWA.US,D,20250624,000000,18.96,19.03,18.96,19.0019,4892,0
+AQWA.US,D,20250625,000000,18.9,18.9,18.8658,18.8658,393,0
+AQWA.US,D,20250626,000000,18.9612,19.01,18.94,19.01,1048,0
+AQWA.US,D,20250627,000000,18.928,18.96,18.84,18.874,1041,0
+AQWA.US,D,20250630,000000,19.2,19.2,18.876,18.965,2241,0
+AQWA.US,D,20250701,000000,19.0868,19.3,19.0868,19.295,2046,0
+AQWA.US,D,20250702,000000,19.57,19.57,19.1046,19.18,3098,0
+AQWA.US,D,20250703,000000,19.29,19.29,19.23,19.23,1541,0
+AQWA.US,D,20250707,000000,19.18,19.2299,19.0228,19.0228,1474,0
+AQWA.US,D,20250708,000000,18.97,19.1399,18.97,19.1238,4471,0
+AQWA.US,D,20250709,000000,19.22,19.22,19.08,19.18,2024,0
+AQWA.US,D,20250710,000000,19.3,19.3236,19.24,19.24,1640,0
+AQWA.US,D,20250711,000000,19.09,19.12,19.09,19.09,1278,0
+AQWA.US,D,20250714,000000,19.09,19.1,19.01,19.1,1672,0
+AQWA.US,D,20250715,000000,19.1,19.1,18.88,18.88,2077,0
+AQWA.US,D,20250716,000000,18.9,18.9,18.7229,18.8932,2065,0
+AQWA.US,D,20250717,000000,18.88,19.05,18.88,19.05,2560,0
+AQWA.US,D,20250718,000000,19.08,19.08,19.04,19.075,677,0
+AQWA.US,D,20250721,000000,19.17,19.17,19.085,19.085,3755,0
+AQWA.US,D,20250722,000000,19.0403,19.14,19.0403,19.1338,4367,0
+AQWA.US,D,20250723,000000,19.2,19.2,19.05,19.125,2333,0
+AQWA.US,D,20250724,000000,19.0716,19.0866,19.05,19.05,938,0
+AQWA.US,D,20250725,000000,19.07,19.07,18.85,18.89,5687,0
+AQWA.US,D,20250728,000000,19.04,19.04,18.77,18.7954,3867,0
+AQWA.US,D,20250729,000000,18.8,18.8591,18.78,18.8591,2068,0
+AQWA.US,D,20250730,000000,18.95,18.95,18.8391,18.8391,393,0
+AQWA.US,D,20250731,000000,18.95,19.04,18.95,19.0303,2687,0
+AQWA.US,D,20250801,000000,18.98,19.05,18.87,19.0441,2689,0
+AQWA.US,D,20250804,000000,19.09,19.21,19.09,19.175,2685,0
+AQWA.US,D,20250805,000000,19.15,19.24,19.15,19.22,3370,0
+AQWA.US,D,20250806,000000,19.17,19.26,19.17,19.17,2224,0
+AQWA.US,D,20250807,000000,19.22,19.34,19.22,19.3121,5501,0
+AQWA.US,D,20250808,000000,19.3991,19.3991,19.29,19.3,2229,0
+AQWA.US,D,20250811,000000,19.335,19.335,19.23,19.3268,1013,0
+AQWA.US,D,20250812,000000,19.57,19.6469,19.57,19.6434,1111,0
+AQWA.US,D,20250813,000000,19.7116,19.8944,19.7116,19.8944,2952,0
+AQWA.US,D,20250814,000000,19.7796,19.7796,19.63,19.685,2499,0
+AQWA.US,D,20250815,000000,19.69,19.69,19.6179,19.6179,914,0
+AQWA.US,D,20250818,000000,19.72,19.74,19.6168,19.695,6824,0
+AQWA.US,D,20250819,000000,19.67,19.77,19.6699,19.7257,1453,0
+AQWA.US,D,20250820,000000,20,20,19.67,19.705,7812,0
+AQWA.US,D,20250821,000000,19.71,19.71,19.585,19.5863,3786,0
+AQWA.US,D,20250822,000000,20,20.03,19.975,20.002,5530,0
+AQWA.US,D,20250825,000000,20.11,20.11,19.875,19.8819,6866,0
+AQWA.US,D,20250826,000000,19.91,19.91,19.84,19.8748,3591,0
+AQWA.US,D,20250827,000000,19.86,20.01,19.8,20.01,18526,0
+AQWA.US,D,20250828,000000,20.01,20.01,19.856,19.9386,3630,0
+AQWA.US,D,20250829,000000,19.89,19.9699,19.7989,19.7989,4603,0
+AQWA.US,D,20250902,000000,19.58,19.58,19.42,19.5,5998,0
+AQWA.US,D,20250903,000000,19.52,19.52,19.4,19.465,6112,0
+AQWA.US,D,20250904,000000,19.615,19.8048,19.615,19.8048,2333,0
+AQWA.US,D,20250905,000000,20.01,20.0499,19.9708,20,1604,0
+AQWA.US,D,20250908,000000,20.27,20.27,19.82,19.88,5813,0
+AQWA.US,D,20250909,000000,19.74,19.74,19.19,19.2844,6577,0
+AQWA.US,D,20250910,000000,19.6,19.6,19.242,19.242,2052,0
+AQWA.US,D,20250911,000000,19.63,19.63,19.37,19.5649,1008,0
+AQWA.US,D,20250912,000000,19.5,19.5,19.34,19.34,2949,0
+AQWA.US,D,20250915,000000,19.33,19.4,19.28,19.355,2197,0
+AQWA.US,D,20250916,000000,19.3,19.42,19.3,19.4,6413,0
+AQWA.US,D,20250917,000000,19.448,19.448,19.27,19.27,1050,0
+AQWA.US,D,20250918,000000,19.28,19.4704,19.28,19.4678,1352,0
+AQWA.US,D,20250919,000000,19.36,19.3703,19.355,19.3703,5931,0
+AQWA.US,D,20250922,000000,19.32,19.39,19.285,19.3779,6509,0
+AQWA.US,D,20250923,000000,19.47,19.57,19.36,19.4264,5987,0
+AQWA.US,D,20250924,000000,19.3208,19.3208,19.1786,19.1786,1653,0
+AQWA.US,D,20250925,000000,19.1,19.11,19.0708,19.0855,3326,0
+AQWA.US,D,20250926,000000,19.16,19.285,19.16,19.285,615,0
+AQWA.US,D,20250929,000000,19.38,19.38,19.325,19.345,757,0
+AQWA.US,D,20250930,000000,19.35,19.46,19.35,19.455,1259,0
+AQWA.US,D,20251001,000000,19.47,19.47,19.39,19.415,2404,0
+AQWA.US,D,20251002,000000,19.45,19.4699,19.4329,19.46,2565,0
+AQWA.US,D,20251003,000000,19.5476,19.5825,19.5476,19.57,1978,0
+AQWA.US,D,20251006,000000,19.61,19.61,19.55,19.6,3013,0
+AQWA.US,D,20251007,000000,19.6,19.6,19.5,19.51,1885,0
+AQWA.US,D,20251008,000000,19.51,19.67,19.47,19.5727,450254,0
+AQWA.US,D,20251009,000000,19.79,19.79,19.38,19.455,157707,0
+AQWA.US,D,20251010,000000,19.51,19.54,19.132,19.1645,56792,0
+AQWA.US,D,20251013,000000,19.22,19.34,19.22,19.26,80211,0
+AQWA.US,D,20251014,000000,19.19,19.675,19.15,19.52,40111,0
+AQWA.US,D,20251015,000000,19.65,19.7,19.5101,19.6461,35258,0
+AQWA.US,D,20251016,000000,19.6701,19.73,19.58,19.5938,14374,0
+AQWA.US,D,20251017,000000,19.541,19.65,19.5,19.6071,43128,0
+AQWA.US,D,20251020,000000,19.65,19.875,19.6319,19.86,32740,0
+AQWA.US,D,20251021,000000,19.76,19.8882,19.725,19.845,7569,0
+AQWA.US,D,20251022,000000,19.85,19.9392,19.7612,19.7612,10965,0
+AQWA.US,D,20251023,000000,19.855,19.9,19.78,19.89,13061,0
+AQWA.US,D,20251024,000000,19.99,20.05,19.9402,19.99,10450,0
+AQWA.US,D,20251027,000000,20.04,20.04,19.8901,19.945,9776,0
+AQWA.US,D,20251028,000000,19.701,19.9096,19.6,19.8519,67800,0
+AQWA.US,D,20251029,000000,19.86,19.9199,19.5709,19.6564,26407,0
+AQWA.US,D,20251030,000000,19.69,19.774,19.51,19.557,47948,0
+AQWA.US,D,20251031,000000,19.5,19.6699,19.39,19.52,368721,0
+AQWA.US,D,20251103,000000,19.48,19.48,19.31,19.4199,70201,0
+AQWA.US,D,20251104,000000,19.34,19.485,19.34,19.47,48996,0
+AQWA.US,D,20251105,000000,19.53,19.83,19.515,19.69,247930,0
+AQWA.US,D,20251106,000000,19.73,19.7818,19.452,19.4978,207262,0
+AQWA.US,D,20251107,000000,19.42,19.47,19.35,19.45,42828,0
+AQWA.US,D,20251110,000000,19.6,19.6199,19.4301,19.52,70644,0
+AQWA.US,D,20251111,000000,19.51,19.6,19.462,19.56,25033,0
+AQWA.US,D,20251112,000000,19.53,19.64,19.5288,19.5856,102468,0
+AQWA.US,D,20251113,000000,19.59,19.59,19.3314,19.34,34350,0
+AQWA.US,D,20251114,000000,19.3,19.34,19.185,19.1907,58652,0
+AQWA.US,D,20251117,000000,19.21,19.21,18.82,18.845,203526,0
+AQWA.US,D,20251118,000000,18.77,18.771,18.6001,18.6891,560627,0
+AQWA.US,D,20251119,000000,18.64,18.699,18.5301,18.6048,74869,0
+AQWA.US,D,20251120,000000,18.7,18.74,18.45,18.4717,161626,0
+AQWA.US,D,20251121,000000,18.54,18.93,18.5268,18.88,32068,0
+AQWA.US,D,20251124,000000,18.88,18.98,18.835,18.954,22660,0
+AQWA.US,D,20251125,000000,18.96,19.26,18.96,19.2386,14370,0
+AQWA.US,D,20251126,000000,19.26,19.4399,19.26,19.355,4796,0
+AQWA.US,D,20251128,000000,19.36,19.37,19.28,19.32,5693,0
+AQWA.US,D,20251201,000000,19.25,19.4,19.22,19.2525,24800,0
+AQWA.US,D,20251202,000000,19.28,19.3399,19.28,19.3091,2844,0
+AQWA.US,D,20251203,000000,19.37,19.44,19.35,19.4112,37626,0
+AQWA.US,D,20251204,000000,19.43,19.46,19.26,19.295,4116,0
+AQWA.US,D,20251205,000000,19.3,19.324,19.175,19.175,15965,0
+AQWA.US,D,20251208,000000,19.27,19.27,19.0451,19.0451,9813,0
+AQWA.US,D,20251209,000000,19.02,19.025,18.7775,18.7791,6668,0
+AQWA.US,D,20251210,000000,18.78,19.0764,18.78,19.0319,7797,0
+AQWA.US,D,20251211,000000,19.13,19.25,19.13,19.18,6060,0
+AQWA.US,D,20251212,000000,19.23,19.23,19.0995,19.15,11534,0
+AQWA.US,D,20251215,000000,19.2692,19.2692,19.12,19.2069,4498,0
+AQWA.US,D,20251216,000000,19.18,19.19,19.02,19.0526,6413,0
+AQWA.US,D,20251217,000000,19.1699,19.1699,19,19,3531,0
+AQWA.US,D,20251218,000000,19.03,19.25,19.03,19.075,5228,0
+AQWA.US,D,20251219,000000,19.05,19.07,19.04,19.0428,2121,0
+AQWA.US,D,20251222,000000,19.07,19.19,19.03,19.1622,3223,0
+AQWA.US,D,20251223,000000,19.24,19.24,19.135,19.1906,3909,0
+AQWA.US,D,20251224,000000,19.2508,19.29,19.2,19.25,3057,0
+AQWA.US,D,20251226,000000,19.27,19.2899,19.1605,19.205,4625,0
+AQWA.US,D,20251229,000000,19.21,19.23,19.15,19.2,3659,0
+AQWA.US,D,20251230,000000,19.07,19.07,18.9762,18.9762,6435,0
+AQWA.US,D,20251231,000000,18.99,18.99,18.76,18.7691,15211,0
+AQWA.US,D,20260102,000000,18.87,18.98,18.765,18.9457,19288,0
+AQWA.US,D,20260105,000000,18.95,19.099,18.915,19.0134,8137,0
+AQWA.US,D,20260106,000000,19.07,19.2,18.91,19.1372,5650,0
+AQWA.US,D,20260107,000000,19.19,19.19,18.915,18.915,6358,0
+AQWA.US,D,20260108,000000,18.89,19.22,18.89,19.22,3769,0
+AQWA.US,D,20260109,000000,19.29,19.4,19.25,19.3841,4674,0
+AQWA.US,D,20260112,000000,19.34,19.46,19.33,19.375,4469,0
+AQWA.US,D,20260113,000000,19.3178,19.35,19.22,19.28,7882,0
+AQWA.US,D,20260114,000000,19.33,19.42,19.275,19.41,8514,0
+AQWA.US,D,20260115,000000,19.49,19.6852,19.49,19.6609,6342,0
+AQWA.US,D,20260116,000000,19.67,19.85,19.67,19.795,13651,0
+AQWA.US,D,20260120,000000,19.66,19.73,19.39,19.4164,8873,0
+AQWA.US,D,20260121,000000,19.49,19.8,19.49,19.8,29643,0
+AQWA.US,D,20260122,000000,19.82,19.955,19.8,19.9452,4190,0
+AQWA.US,D,20260123,000000,19.95,19.95,19.785,19.85,4811,0
+AQWA.US,D,20260126,000000,19.86,19.97,19.86,19.9211,7738,0
+AQWA.US,D,20260127,000000,19.99,19.99,19.88,19.8999,3445,0
+AQWA.US,D,20260128,000000,19.87,19.87,19.49,19.745,537520,0
+AQWA.US,D,20260129,000000,19.9,20,19.78,19.9504,119560,0
+AQWA.US,D,20260130,000000,19.88,19.95,19.7,19.9006,94036,0
+AQWA.US,D,20260202,000000,19.91,20.0799,19.91,20.02,70938,0
+AQWA.US,D,20260203,000000,20.06,20.29,19.87,19.9012,102990,0
+AQWA.US,D,20260204,000000,20.07,20.2077,19.9529,20.145,41538,0
+AQWA.US,D,20260205,000000,20.11,20.1979,19.75,20.065,23930,0
+AQWA.US,D,20260206,000000,20.284,20.4166,20.2028,20.395,57033,0
+AQWA.US,D,20260209,000000,20.39,20.4599,20.315,20.37,89762,0
+AQWA.US,D,20260210,000000,20.31,20.5099,20.31,20.4468,12978,0
+AQWA.US,D,20260211,000000,20.53,20.6101,20.45,20.5206,23363,0
+AQWA.US,D,20260212,000000,20.8328,20.8328,20.61,20.635,33599,0
+AQWA.US,D,20260213,000000,20.69,20.9099,20.602,20.8391,48062,0
+AQWA.US,D,20260217,000000,20.79,20.79,20.52,20.6898,76599,0
+AQWA.US,D,20260218,000000,20.76,20.76,20.58,20.615,39095,0
diff --git a/daily/us/nasdaq etfs/avgu.us.txt b/daily/us/nasdaq etfs/avgu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39cb0ad657a5d4b2624369ddb6e6037dc33c101b
--- /dev/null
+++ b/daily/us/nasdaq etfs/avgu.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGU.US,D,20250716,000000,25.12,26,25.12,25.9531,4652,0
+AVGU.US,D,20250717,000000,26.61,27.3192,26.61,27.0228,4210,0
+AVGU.US,D,20250718,000000,27.41,27.41,26.159,26.3503,22208,0
+AVGU.US,D,20250721,000000,27.02,27.64,27.02,27.2971,15048,0
+AVGU.US,D,20250722,000000,27,27,25.39,25.5668,30760,0
+AVGU.US,D,20250723,000000,25.66,26.56,24.3818,26.56,27127,0
+AVGU.US,D,20250724,000000,27.49,27.63,26.45,27.2763,11041,0
+AVGU.US,D,20250725,000000,27.15,27.985,27.13,27.5502,17331,0
+AVGU.US,D,20250728,000000,27.79,28.38,27.76,28.345,5181,0
+AVGU.US,D,20250729,000000,29.47,29.575,28.6101,28.8655,6983,0
+AVGU.US,D,20250730,000000,29.2354,30.019,29.07,29.9518,15206,0
+AVGU.US,D,20250731,000000,30,30.47,28.08,28.2345,16074,0
+AVGU.US,D,20250801,000000,26.88,27.25,26.45,27.2391,7167,0
+AVGU.US,D,20250804,000000,28.515,29.009,28.515,28.8745,7992,0
+AVGU.US,D,20250805,000000,29.22,29.52,27.78,28.0091,15274,0
+AVGU.US,D,20250806,000000,28.257,29.71,27.9999,29.66,9903,0
+AVGU.US,D,20250807,000000,30.4425,31.0693,29.5819,30.0216,7608,0
+AVGU.US,D,20250808,000000,30.06,30.79,29.96,30.2098,5320,0
+AVGU.US,D,20250811,000000,30.45,30.75,29.9528,29.9528,1648,0
+AVGU.US,D,20250812,000000,31.13,31.8757,30.41,31.8757,1627,0
+AVGU.US,D,20250813,000000,33.09,33.09,30.26,31.0938,12892,0
+AVGU.US,D,20250814,000000,31.16,31.9,31.07,31.4633,7156,0
+AVGU.US,D,20250815,000000,31.1,31.1,29.4051,30.4409,11286,0
+AVGU.US,D,20250818,000000,29.65,30.3748,29,30.3748,8243,0
+AVGU.US,D,20250819,000000,30.21,30.21,27.7089,28.0621,19371,0
+AVGU.US,D,20250820,000000,27.98,27.98,25.88,27.4769,19674,0
+AVGU.US,D,20250821,000000,27.22,27.28,26.645,27.048,5167,0
+AVGU.US,D,20250822,000000,27.0507,29.01,27.05,27.925,25484,0
+AVGU.US,D,20250825,000000,27.94,28.67,27.889,28.0653,13776,0
+AVGU.US,D,20250826,000000,28.325,28.85,28.325,28.6104,17887,0
+AVGU.US,D,20250827,000000,28.1488,29.215,28.09,29.0547,12603,0
+AVGU.US,D,20250828,000000,29.38,31.1799,29.38,30.7256,24339,0
+AVGU.US,D,20250829,000000,30,30,27.8,28.4363,24887,0
+AVGU.US,D,20250902,000000,27,28.6399,26.67,28.6399,26314,0
+AVGU.US,D,20250903,000000,29.87,29.87,28.5,29.4047,23298,0
+AVGU.US,D,20250904,000000,29.85,30.49,29.4511,30.1298,131500,0
+AVGU.US,D,20250905,000000,40.19,40.19,34,35.5794,149522,0
+AVGU.US,D,20250908,000000,38.06,39.67,37.54,37.9113,66916,0
+AVGU.US,D,20250909,000000,39.29,39.29,36,36.0469,27880,0
+AVGU.US,D,20250910,000000,39.25,43.67,39.25,43.1911,80600,0
+AVGU.US,D,20250911,000000,43.64,43.95,40.56,40.7161,30405,0
+AVGU.US,D,20250912,000000,40.549,41.361,40.4001,40.8037,12272,0
+AVGU.US,D,20250915,000000,40.55,41.94,40.2,41.6818,15620,0
+AVGU.US,D,20250916,000000,41.86,41.86,40.15,40.7839,23531,0
+AVGU.US,D,20250917,000000,40.2802,40.2802,36.92,37.5769,47780,0
+AVGU.US,D,20250918,000000,38.66,38.66,37.11,37.4126,43340,0
+AVGU.US,D,20250919,000000,35.78,37.5037,35.66,37.376,23973,0
+AVGU.US,D,20250922,000000,37,37.87,36.06,36.1429,44485,0
+AVGU.US,D,20250923,000000,36.51,37.3,35.8907,36.0333,27454,0
+AVGU.US,D,20250924,000000,36.07,36.159,35,36.123,17611,0
+AVGU.US,D,20250925,000000,34.66,35.79,33.73,35.63,22073,0
+AVGU.US,D,20250926,000000,35.92,35.99,34.45,35.1291,21446,0
+AVGU.US,D,20250929,000000,35.27,36.47,33.8115,33.8292,42573,0
+AVGU.US,D,20250930,000000,33.91,34.25,33.12,34.13,38030,0
+AVGU.US,D,20251001,000000,33.67,35.8,33.28,34.8729,44501,0
+AVGU.US,D,20251002,000000,37.45,37.45,35.275,35.8157,78608,0
+AVGU.US,D,20251003,000000,36.57,37.1,35.371,35.99,52555,0
+AVGU.US,D,20251006,000000,35.5,37,35.13,35.285,75916,0
+AVGU.US,D,20251007,000000,35.67,35.764854,33.53,35.361,45966,0
+AVGU.US,D,20251008,000000,34.99,37.45,34.725,37.2742,55299,0
+AVGU.US,D,20251009,000000,37.27,37.599,36.32,37.1425,48391,0
+AVGU.US,D,20251010,000000,37.2,38.3,32.66,32.8483,99237,0
+AVGU.US,D,20251013,000000,38.6,39.6787,36.63,39.2176,176754,0
+AVGU.US,D,20251014,000000,37.53,37.72,35.56,36.4726,179630,0
+AVGU.US,D,20251015,000000,38.55,39.6699,37.02,37.9326,74560,0
+AVGU.US,D,20251016,000000,39.3,40.4094,37.81,38.6558,110513,0
+AVGU.US,D,20251017,000000,38.1,38.1,35.94,37.5518,62049,0
+AVGU.US,D,20251020,000000,38.625,38.9,37.22,37.5091,31238,0
+AVGU.US,D,20251021,000000,37.53,37.53,35.63,36.3834,44828,0
+AVGU.US,D,20251022,000000,36.85,36.85,34.65,35.5376,62289,0
+AVGU.US,D,20251023,000000,35.84,36.79,35.84,36.393,27000,0
+AVGU.US,D,20251024,000000,37.5,39.18,37.5,38.455,52894,0
+AVGU.US,D,20251027,000000,40.11,40.27,38.73,40.1794,85943,0
+AVGU.US,D,20251028,000000,40.47,42.76,40.29,42.5266,108619,0
+AVGU.US,D,20251029,000000,42.76,45.48,42.76,45.473,67684,0
+AVGU.US,D,20251030,000000,45.14,45.5,41.82,43.283,59306,0
+AVGU.US,D,20251031,000000,43.02,43.32,40.6,41.729,46901,0
+AVGU.US,D,20251103,000000,42.39,42.78,39.97,40.0109,40541,0
+AVGU.US,D,20251104,000000,38.97,41.45,37.61,37.6619,48790,0
+AVGU.US,D,20251105,000000,37.33,40.39,37.33,39.1643,39371,0
+AVGU.US,D,20251106,000000,39.52,39.81,37.82,38.4408,45228,0
+AVGU.US,D,20251107,000000,37.81,37.86,34.58,37.0267,98362,0
+AVGU.US,D,20251110,000000,39.03,39.34,38.3,38.9909,46600,0
+AVGU.US,D,20251111,000000,39.2425,39.7,37.2,37.65,47666,0
+AVGU.US,D,20251112,000000,38.56,38.75,37.67,38.38,87261,0
+AVGU.US,D,20251113,000000,37.37,37.52,33.79,35.06,87513,0
+AVGU.US,D,20251114,000000,33.11,35.92,32.99,35.52,68135,0
+AVGU.US,D,20251117,000000,34.88,37.4,34.88,35.3391,48520,0
+AVGU.US,D,20251118,000000,36.01,36.31,34.14,35.1279,58518,0
+AVGU.US,D,20251119,000000,34.97,38.82,34.62,37.9525,76062,0
+AVGU.US,D,20251120,000000,40.74,42.45,35.95,36.1765,140899,0
+AVGU.US,D,20251121,000000,36,36.455,33.13,35.03,84532,0
+AVGU.US,D,20251124,000000,36.68,43.18,36.68,42.6954,102402,0
+AVGU.US,D,20251125,000000,44.07,45,41.24,44.236,187953,0
+AVGU.US,D,20251126,000000,43.8,47.8086,43.8,47.53,58031,0
+AVGU.US,D,20251128,000000,47.69,48.18,47.31,47.83,43296,0
+AVGU.US,D,20251201,000000,46.07,46.0835,44.07,44.4701,70231,0
+AVGU.US,D,20251202,000000,44.5,45.75,42.92,43.4363,67360,0
+AVGU.US,D,20251203,000000,42.5695,43.19,40.975,42.9069,58849,0
+AVGU.US,D,20251204,000000,44.15,44.15,42.19,43.1766,35469,0
+AVGU.US,D,20251205,000000,43.9,45.88,43.9,45.0163,42789,0
+AVGU.US,D,20251208,000000,49,49.17,46.6767,47.79,102487,0
+AVGU.US,D,20251209,000000,46.84,48.89,46.6718,48.89,62626,0
+AVGU.US,D,20251210,000000,48,50.71,47.2,50.37,77646,0
+AVGU.US,D,20251211,000000,49.01,49.555,45.825,48.94,230913,0
+AVGU.US,D,20251212,000000,42.06,42.06,36.5,37.5,519096,0
+AVGU.US,D,20251215,000000,38.2,38.2,32.9501,33.3563,270946,0
+AVGU.US,D,20251216,000000,32.9448,34.9188,32.74,33.725,109727,0
+AVGU.US,D,20251217,000000,34.85,34.85,29.75,30.53,219204,0
+AVGU.US,D,20251218,000000,32.57,32.57,30.25,31.327,165587,0
+AVGU.US,D,20251219,000000,31.85,33.35,31.85,33.3363,165465,0
+AVGU.US,D,20251222,000000,34.75,34.75,32.97,33.52,163468,0
+AVGU.US,D,20251223,000000,33.75,35.3881,33.0501,35.33,100962,0
+AVGU.US,D,20251224,000000,35.34,35.92,34.83,35.3254,44045,0
+AVGU.US,D,20251226,000000,35.51,36,34.9102,35.6838,83923,0
+AVGU.US,D,20251229,000000,34.93,35.41,34.2,35.1391,113430,0
+AVGU.US,D,20251230,000000,35.44,35.75,35.14,35.38,38955,0
+AVGU.US,D,20251231,000000,35.14,35.2165,34.4,34.4589,73577,0
+AVGU.US,D,20260102,000000,35.65,37.29,34.4,34.59,84196,0
+AVGU.US,D,20260105,000000,35.97,35.97,32.6,33.9406,174200,0
+AVGU.US,D,20260106,000000,33.2252,35,32.965,34.0029,73700,0
+AVGU.US,D,20260107,000000,33,35.13,32.3901,34.0324,83186,0
+AVGU.US,D,20260108,000000,34.03,34.03,31.3665,31.87,120300,0
+AVGU.US,D,20260109,000000,32.64,34.5,31.92,34.16,97579,0
+AVGU.US,D,20260112,000000,33.51,35.835,33.51,35.47,80443,0
+AVGU.US,D,20260113,000000,35.94,36.952,35.58,35.9209,61508,0
+AVGU.US,D,20260114,000000,35.05,35.055,31.96,32.96,147530,0
+AVGU.US,D,20260115,000000,34.68,34.81,33.45,33.75,65487,0
+AVGU.US,D,20260116,000000,34.09,35.67,33.8598,35.3445,134478,0
+AVGU.US,D,20260120,000000,33.725,33.9,31.3,31.49,127572,0
+AVGU.US,D,20260121,000000,31.89,31.89,29.87,30.6282,117153,0
+AVGU.US,D,20260122,000000,31.98,32.077,30,30.19,64206,0
+AVGU.US,D,20260123,000000,28.93,29.4199,27.915,29.18,120918,0
+AVGU.US,D,20260126,000000,28.98,30.62,28.5501,29.82,76376,0
+AVGU.US,D,20260127,000000,30.73,31.695,30.3929,31.36,70108,0
+AVGU.US,D,20260128,000000,32.47,32.47,30.3,31.5088,102541,0
+AVGU.US,D,20260129,000000,31.41,31.82,29.05,31.02,107144,0
+AVGU.US,D,20260130,000000,31.31,32.32,30.52,31.0495,119705,0
+AVGU.US,D,20260202,000000,30.29,31.88,30.29,31.025,63661,0
+AVGU.US,D,20260203,000000,31.9,32.43,26.86,29.11,314883,0
+AVGU.US,D,20260204,000000,28.61,28.7,24.53,26.7487,290417,0
+AVGU.US,D,20260205,000000,27.81,29.98,26.59,27.29,257170,0
+AVGU.US,D,20260206,000000,28.84,31.42,28.2,31.13,167941,0
+AVGU.US,D,20260209,000000,30.81,34.6,30.81,33.2283,144308,0
+AVGU.US,D,20260210,000000,33.78,33.8,32.28,32.4602,99780,0
+AVGU.US,D,20260211,000000,33.685,33.685,31.2,32.8852,81908,0
+AVGU.US,D,20260212,000000,33.29,33.42,30.41,30.7312,106179,0
+AVGU.US,D,20260213,000000,30.55,30.89,29.41,29.41,54282,0
+AVGU.US,D,20260217,000000,28.3,31.29,28,30.79,40769,0
+AVGU.US,D,20260218,000000,30.14,31.76,30.14,31,37526,0
diff --git a/daily/us/nasdaq etfs/basv.us.txt b/daily/us/nasdaq etfs/basv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b894a3752088c21bea6a5880a0f807f887f40e37
--- /dev/null
+++ b/daily/us/nasdaq etfs/basv.us.txt	
@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BASV.US,D,20250617,000000,25.2746,25.2746,25.2746,25.2746,5,0
+BASV.US,D,20250618,000000,25.14,25.28,25.115,25.115,387666,0
+BASV.US,D,20250620,000000,25.25,25.29,25.0884,25.1345,254644,0
+BASV.US,D,20250623,000000,25.17,25.3012,25.03,25.3012,158829,0
+BASV.US,D,20250624,000000,25.58,25.65,25.58,25.6198,14130,0
+BASV.US,D,20250625,000000,25.47,25.5,25.4353,25.4353,2328,0
+BASV.US,D,20250626,000000,25.55,25.7,25.55,25.6857,506346,0
+BASV.US,D,20250627,000000,25.85,25.9,25.68,25.765,21035,0
+BASV.US,D,20250630,000000,25.84,25.8697,25.8,25.8697,78094,0
+BASV.US,D,20250701,000000,25.86,26.0525,25.86,26.0525,4832,0
+BASV.US,D,20250702,000000,25.94,26.0722,25.94,26.0722,24719,0
+BASV.US,D,20250703,000000,26.19,26.26,26.18,26.2131,3867,0
+BASV.US,D,20250707,000000,26.34,26.34,25.96,26.0573,11083,0
+BASV.US,D,20250708,000000,26.09,26.14,26.088,26.088,208402,0
+BASV.US,D,20250709,000000,26.38,26.38,26.07,26.1721,286406,0
+BASV.US,D,20250710,000000,26.31,26.34,26.2703,26.2703,182286,0
+BASV.US,D,20250711,000000,26.08,26.13,26.07,26.1202,42547,0
+BASV.US,D,20250714,000000,26.08,26.14,26.08,26.1373,410415,0
+BASV.US,D,20250715,000000,26,26.0385,25.7995,25.7995,6424,0
+BASV.US,D,20250716,000000,25.82,25.87,25.61,25.8039,4903,0
+BASV.US,D,20250717,000000,25.76,26.14,25.71,25.9002,46856,0
+BASV.US,D,20250718,000000,26,26,25.88,25.9013,7710,0
+BASV.US,D,20250721,000000,25.99,26.02,25.836,25.836,3289,0
+BASV.US,D,20250722,000000,25.92,26.1607,25.92,26.1607,10607,0
+BASV.US,D,20250723,000000,26.35,26.48,26.345,26.48,18598,0
+BASV.US,D,20250724,000000,26.57,26.61,26.4451,26.4451,6774,0
+BASV.US,D,20250725,000000,26.44,26.56,26.4,26.5594,32521,0
+BASV.US,D,20250728,000000,26.5,26.53,26.48,26.4847,6119,0
+BASV.US,D,20250729,000000,26.44,26.5,26.29,26.4244,8806,0
+BASV.US,D,20250730,000000,26.36,26.42,26.2697,26.2697,854,0
+BASV.US,D,20250731,000000,26.27,26.27,25.9104,25.9104,2218,0
+BASV.US,D,20250801,000000,25.65,25.7,25.54,25.6908,28889,0
+BASV.US,D,20250804,000000,25.9,26.0147,25.9,26.0147,634,0
+BASV.US,D,20250805,000000,25.96,25.96,25.8,25.895,22931,0
+BASV.US,D,20250806,000000,25.76,25.8,25.692,25.692,40972,0
+BASV.US,D,20250807,000000,25.83,25.83,25.79,25.8282,112771,0
+BASV.US,D,20250808,000000,26.0125,26.1696,25.975,26.1327,22285,0
+BASV.US,D,20250811,000000,26.12,26.12,26.05,26.0574,3310,0
+BASV.US,D,20250812,000000,26.31,26.5415,26.31,26.5415,4997,0
+BASV.US,D,20250813,000000,26.5901,26.8154,26.59,26.8154,9119,0
+BASV.US,D,20250814,000000,26.82,26.82,26.61,26.6564,9922,0
+BASV.US,D,20250815,000000,26.68,26.68,26.4772,26.4772,32751,0
+BASV.US,D,20250818,000000,26.54,26.58,26.54,26.5428,104171,0
+BASV.US,D,20250819,000000,26.6323,26.64,26.57,26.5984,6083,0
+BASV.US,D,20250820,000000,26.52,26.53,26.47,26.5294,1702,0
+BASV.US,D,20250821,000000,26.45,26.59,26.45,26.4558,8443,0
+BASV.US,D,20250822,000000,26.68,27.05,26.68,26.9408,27905,0
+BASV.US,D,20250825,000000,26.91,26.91,26.8045,26.8045,82549,0
+BASV.US,D,20250826,000000,26.82,26.86,26.79,26.86,5485,0
+BASV.US,D,20250827,000000,26.87,27.01,26.87,26.9329,163282,0
+BASV.US,D,20250828,000000,27.07,27.07,26.86,26.9361,51078,0
+BASV.US,D,20250829,000000,26.79,26.85,26.79,26.8204,12674,0
+BASV.US,D,20250902,000000,26.82,26.82,26.4755,26.6547,33658,0
+BASV.US,D,20250903,000000,26.72,26.72,26.57,26.6641,7617,0
+BASV.US,D,20250904,000000,26.64,26.7721,26.64,26.7721,2373,0
+BASV.US,D,20250905,000000,26.93,26.93,26.6338,26.7561,26150,0
+BASV.US,D,20250908,000000,26.59,26.7282,26.59,26.7282,1819,0
+BASV.US,D,20250909,000000,26.595,26.61,26.55,26.6099,45703,0
+BASV.US,D,20250910,000000,26.67,26.67,26.52,26.5779,10305,0
+BASV.US,D,20250911,000000,26.68,26.9715,26.68,26.9715,18232,0
+BASV.US,D,20250912,000000,26.87,26.87,26.7068,26.7068,60318,0
+BASV.US,D,20250915,000000,26.7729,26.7729,26.6209,26.6209,8967,0
+BASV.US,D,20250916,000000,26.77,26.77,26.57,26.6359,13100,0
+BASV.US,D,20250917,000000,26.72,26.94,26.64,26.6745,21144,0
+BASV.US,D,20250918,000000,26.82,26.93,26.82,26.9074,14754,0
+BASV.US,D,20250919,000000,26.86,26.86,26.82,26.8468,7573,0
+BASV.US,D,20250922,000000,26.85,26.8668,26.75,26.8668,16532,0
+BASV.US,D,20250923,000000,27.01,27.17,26.9,26.9181,94840,0
+BASV.US,D,20250924,000000,26.9612,26.9612,26.7239,26.7239,10183,0
+BASV.US,D,20250925,000000,26.58,26.58,26.41,26.47,11071,0
+BASV.US,D,20250926,000000,26.71,26.74,26.61,26.7387,884,0
+BASV.US,D,20250929,000000,26.72,26.81,26.71,26.805,9228,0
+BASV.US,D,20250930,000000,26.9,26.93,26.73,26.9246,71186,0
+BASV.US,D,20251001,000000,27.05,27.1633,27.05,27.1633,41713,0
+BASV.US,D,20251002,000000,27.19,27.2,27.04,27.1755,7036,0
+BASV.US,D,20251003,000000,27.27,27.39,27.185,27.185,16031,0
+BASV.US,D,20251006,000000,27.22,27.24,27.12,27.1886,4307,0
+BASV.US,D,20251007,000000,27.2,27.2,27.05,27.0931,22119,0
+BASV.US,D,20251008,000000,27.25,27.31,27.1165,27.2976,25051,0
+BASV.US,D,20251009,000000,27.37,27.37,27.07,27.1008,20989,0
+BASV.US,D,20251010,000000,26.85,26.85,26.562,26.562,3708,0
+BASV.US,D,20251013,000000,26.8184,26.95,26.76,26.8584,110519,0
+BASV.US,D,20251014,000000,26.98,27.29,26.725,27.1619,14648,0
+BASV.US,D,20251015,000000,27.35,27.43,27.04,27.2697,14132,0
+BASV.US,D,20251016,000000,27.29,27.33,26.94,26.9756,33645,0
+BASV.US,D,20251017,000000,27.08,27.1,26.98,27.0759,8575,0
+BASV.US,D,20251020,000000,27.2409,27.3,27.235,27.2685,7578,0
+BASV.US,D,20251021,000000,27.29,27.38,27.225,27.3569,1804,0
+BASV.US,D,20251022,000000,27.335,27.37,27.16,27.2355,18234,0
+BASV.US,D,20251023,000000,27.31,27.4,27.1984,27.3539,296504,0
+BASV.US,D,20251024,000000,27.63,27.66,27.5523,27.5523,30284,0
+BASV.US,D,20251027,000000,27.7,27.7,27.62,27.6899,1850,0
+BASV.US,D,20251028,000000,27.42,27.54,27.42,27.4491,56532,0
+BASV.US,D,20251029,000000,27.32,27.36,27.1374,27.1374,6960,0
+BASV.US,D,20251030,000000,27.23,27.47,27.195,27.195,6676,0
+BASV.US,D,20251031,000000,27.21,27.31,27.1,27.2656,26686,0
+BASV.US,D,20251103,000000,27.17,27.25,27.09,27.2207,394255,0
+BASV.US,D,20251104,000000,27.05,27.16,27.05,27.095,13046,0
+BASV.US,D,20251105,000000,27.01,27.169,27.01,27.0804,2105,0
+BASV.US,D,20251106,000000,27.11,27.11,26.83,26.895,16952,0
+BASV.US,D,20251107,000000,26.8,27.0444,26.78,27.0444,14720,0
+BASV.US,D,20251110,000000,27.15,27.19,27.15,27.165,1207,0
+BASV.US,D,20251111,000000,27.18,27.3,27.18,27.2088,28370,0
+BASV.US,D,20251112,000000,27.38,27.38,27.2928,27.2928,987,0
+BASV.US,D,20251113,000000,27.23,27.23,27.0089,27.0089,37762,0
+BASV.US,D,20251114,000000,26.9599,27.04,26.8909,26.8909,17875,0
+BASV.US,D,20251117,000000,26.89,26.91,26.49,26.5074,37035,0
+BASV.US,D,20251118,000000,26.52,26.66,26.41,26.5359,8299,0
+BASV.US,D,20251119,000000,26.67,26.67,26.49,26.585,4693,0
+BASV.US,D,20251120,000000,26.81,26.89,26.1773,26.1773,156101,0
+BASV.US,D,20251121,000000,26.36,26.76,26.36,26.6852,13790,0
+BASV.US,D,20251124,000000,26.88,26.92,26.83,26.8556,11258,0
+BASV.US,D,20251125,000000,27.04,27.32,27.04,27.295,8733,0
+BASV.US,D,20251126,000000,27.44,27.54,27.435,27.5006,16922,0
+BASV.US,D,20251128,000000,27.48,27.63,27.48,27.5878,81606,0
+BASV.US,D,20251201,000000,27.47,27.61,27.3998,27.3998,8286,0
+BASV.US,D,20251202,000000,27.37,27.44,27.33,27.4389,5134,0
+BASV.US,D,20251203,000000,27.58,27.7,27.53,27.675,11815,0
+BASV.US,D,20251204,000000,27.68,27.8,27.58,27.6801,7992,0
+BASV.US,D,20251205,000000,27.8,27.807,27.7045,27.7045,7910,0
+BASV.US,D,20251208,000000,27.85,27.85,27.59,27.6611,10904,0
+BASV.US,D,20251209,000000,27.71,27.71,27.5498,27.5498,4712,0
+BASV.US,D,20251210,000000,27.63,28.07,27.63,28.06,8570,0
+BASV.US,D,20251211,000000,28.19,28.36,28.14,28.3391,12652,0
+BASV.US,D,20251212,000000,28.42,28.49,28.0156,28.0156,86525,0
+BASV.US,D,20251215,000000,28.2,28.2,28.005,28.0756,15256,0
+BASV.US,D,20251216,000000,28.17,28.17,27.93,27.9502,10698,0
+BASV.US,D,20251217,000000,28.02,28.04,27.7516,27.8018,76200,0
+BASV.US,D,20251218,000000,27.8,28.06,27.8,27.8841,76446,0
+BASV.US,D,20251219,000000,28.01,28.05,27.93,27.9459,46414,0
+BASV.US,D,20251222,000000,28,28.14,28,28.1154,81659,0
+BASV.US,D,20251223,000000,28.17,28.27,28.07,28.1904,124715,0
+BASV.US,D,20251224,000000,28.1,28.3,28.1,28.27,31381,0
+BASV.US,D,20251226,000000,28.13,28.29,28.13,28.29,6596,0
+BASV.US,D,20251229,000000,28.12,28.25,28.12,28.162,16864,0
+BASV.US,D,20251230,000000,28.11,28.11,28.0294,28.0294,49897,0
+BASV.US,D,20251231,000000,28.11,28.11,27.77,27.77,486934,0
+BASV.US,D,20260102,000000,28,28.11,27.79,28.08,10046,0
+BASV.US,D,20260105,000000,28.2,28.51,28.18,28.41,11742,0
+BASV.US,D,20260106,000000,28.39,28.59,28.31,28.58,25609,0
+BASV.US,D,20260107,000000,28.6,28.6,28.095,28.13,117276,0
+BASV.US,D,20260108,000000,28.11,28.29,28.11,28.2383,17927,0
+BASV.US,D,20260109,000000,28.41,28.53,28.41,28.51,35908,0
+BASV.US,D,20260112,000000,28.35,28.41,28.34,28.4,35717,0
+BASV.US,D,20260113,000000,28.55,28.55,28.32,28.34,30214,0
+BASV.US,D,20260114,000000,28.36,28.36,28.28,28.34,24528,0
+BASV.US,D,20260115,000000,28.52,28.62,28.51,28.55,23952,0
+BASV.US,D,20260116,000000,28.57,28.57,28.3768,28.39,22290,0
+BASV.US,D,20260120,000000,28.01,28.1,27.78,27.8,31566,0
+BASV.US,D,20260121,000000,28.02,28.27,27.98,28.153,15388,0
+BASV.US,D,20260122,000000,28.32,28.41,28.32,28.3341,3718,0
+BASV.US,D,20260123,000000,28.208,28.33,28.208,28.3099,188127,0
+BASV.US,D,20260126,000000,28.44,28.44,28.39,28.4099,24225,0
+BASV.US,D,20260127,000000,28.4143,28.44,28.3,28.355,56496,0
+BASV.US,D,20260128,000000,28.2,28.34,28.17,28.17,6610,0
+BASV.US,D,20260129,000000,28.18,28.47,28.18,28.3602,15128,0
+BASV.US,D,20260130,000000,28.4,28.4,28.12,28.3005,372481,0
+BASV.US,D,20260202,000000,28.38,28.47,28.38,28.429,52371,0
+BASV.US,D,20260203,000000,28.52,28.52,28.06,28.2156,964,0
+BASV.US,D,20260204,000000,28.43,28.52,28.29,28.4341,12753,0
+BASV.US,D,20260205,000000,28.44,28.44,28.19,28.2466,29293,0
+BASV.US,D,20260206,000000,28.25,28.955,28.25,28.91,26982,0
+BASV.US,D,20260209,000000,28.71,28.94,28.71,28.8216,1301,0
+BASV.US,D,20260210,000000,28.97,29.03,28.88,28.8975,69999,0
+BASV.US,D,20260211,000000,29.1274,29.15,28.94,28.9984,92112,0
+BASV.US,D,20260212,000000,28.86,28.86,28.09,28.1185,67569,0
+BASV.US,D,20260213,000000,28.27,28.54,28.16,28.4269,316563,0
+BASV.US,D,20260217,000000,28.46,28.5199,28.22,28.43,14065,0
+BASV.US,D,20260218,000000,28.72,28.72,28.5,28.72,37484,0
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/blcr.us.txt b/daily/us/nasdaq etfs/blcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c3f69a8a22738dee7d534d0ec35464bdd317468
--- /dev/null
+++ b/daily/us/nasdaq etfs/blcr.us.txt	
@@ -0,0 +1,492 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLCR.US,D,20231027,000000,24.5,24.51,24.3235,24.3235,1510,0
+BLCR.US,D,20231030,000000,24.6484,24.6484,24.6484,24.6484,18,0
+BLCR.US,D,20231031,000000,24.7707,24.7707,24.7707,24.7707,133,0
+BLCR.US,D,20231101,000000,25.0087,25.0087,25.0087,25.0087,4,0
+BLCR.US,D,20231102,000000,25.19,25.31,25.19,25.2978,2833,0
+BLCR.US,D,20231103,000000,25.5454,25.5454,25.5454,25.5454,135,0
+BLCR.US,D,20231106,000000,25.5655,25.5655,25.5655,25.5655,81,0
+BLCR.US,D,20231107,000000,25.6438,25.6438,25.6438,25.6438,3,0
+BLCR.US,D,20231108,000000,25.6271,25.6271,25.6271,25.6271,10,0
+BLCR.US,D,20231109,000000,25.396,25.396,25.396,25.396,109,0
+BLCR.US,D,20231110,000000,25.7856,25.7856,25.7856,25.7856,79,0
+BLCR.US,D,20231113,000000,25.7209,25.7209,25.7209,25.7209,158,0
+BLCR.US,D,20231114,000000,26.06,26.1391,26.06,26.1391,369,0
+BLCR.US,D,20231115,000000,26.2011,26.2011,26.2011,26.2011,84,0
+BLCR.US,D,20231116,000000,26.27,26.27,26.179,26.2124,663,0
+BLCR.US,D,20231117,000000,26.29,26.3339,26.29,26.3339,425,0
+BLCR.US,D,20231120,000000,26.4,26.63,26.3992,26.56,17140,0
+BLCR.US,D,20231121,000000,26.51,26.51,26.43,26.4684,3873,0
+BLCR.US,D,20231122,000000,26.66,26.66,26.61,26.66,2561,0
+BLCR.US,D,20231124,000000,26.69,26.74,26.66,26.71,4964,0
+BLCR.US,D,20231127,000000,26.672,26.73,26.64,26.6585,3867,0
+BLCR.US,D,20231128,000000,26.61,26.6195,26.58,26.6195,751,0
+BLCR.US,D,20231129,000000,26.78,26.78,26.49,26.5159,1737,0
+BLCR.US,D,20231130,000000,26.56,26.6491,26.52,26.6491,1465,0
+BLCR.US,D,20231201,000000,26.744,26.744,26.744,26.744,132,0
+BLCR.US,D,20231204,000000,26.6133,26.6133,26.6133,26.6133,262,0
+BLCR.US,D,20231205,000000,26.52,26.55,26.4861,26.4861,1174,0
+BLCR.US,D,20231206,000000,26.55,26.55,26.3339,26.3339,752,0
+BLCR.US,D,20231207,000000,26.5602,26.5769,26.5602,26.5769,130,0
+BLCR.US,D,20231208,000000,26.71,26.72,26.68,26.68,445,0
+BLCR.US,D,20231211,000000,26.81,26.81,26.81,26.81,37,0
+BLCR.US,D,20231212,000000,26.81,26.9109,26.76,26.9109,591,0
+BLCR.US,D,20231213,000000,27.2123,27.2123,27.2123,27.2123,264,0
+BLCR.US,D,20231214,000000,27.3884,27.3884,27.3884,27.3884,169,0
+BLCR.US,D,20231215,000000,27.3519,27.3519,27.3519,27.3519,84,0
+BLCR.US,D,20231218,000000,27.54,27.54,27.4964,27.4964,113,0
+BLCR.US,D,20231219,000000,27.68,27.7025,27.66,27.7025,611,0
+BLCR.US,D,20231220,000000,27.64,27.72,27.3363,27.3363,373,0
+BLCR.US,D,20231221,000000,27.64,27.702,27.64,27.702,210,0
+BLCR.US,D,20231222,000000,27.76,27.7728,27.76,27.7728,302,0
+BLCR.US,D,20231226,000000,27.9232,27.9232,27.9232,27.9232,102,0
+BLCR.US,D,20231227,000000,27.9572,27.9572,27.9572,27.9572,82,0
+BLCR.US,D,20231228,000000,28.0256,28.0256,28.0256,28.0256,95,0
+BLCR.US,D,20231229,000000,27.9518,27.9518,27.9518,27.9518,89,0
+BLCR.US,D,20240102,000000,27.7547,27.7547,27.7547,27.7547,135,0
+BLCR.US,D,20240103,000000,27.55,27.55,27.4931,27.4931,1066,0
+BLCR.US,D,20240104,000000,27.4379,27.4379,27.4379,27.4379,52,0
+BLCR.US,D,20240105,000000,27.5,27.61,27.495,27.495,1091,0
+BLCR.US,D,20240108,000000,27.6,27.8806,27.5999,27.8806,826,0
+BLCR.US,D,20240109,000000,27.8248,27.8248,27.8248,27.8248,49,0
+BLCR.US,D,20240110,000000,27.9555,27.9555,27.9555,27.9555,56,0
+BLCR.US,D,20240111,000000,27.91,28.04,27.8887,28.0082,1015,0
+BLCR.US,D,20240112,000000,28.0063,28.0063,28.0063,28.0063,38,0
+BLCR.US,D,20240116,000000,27.86,27.9178,27.86,27.9178,766,0
+BLCR.US,D,20240117,000000,27.7,27.7734,27.7,27.7734,547,0
+BLCR.US,D,20240118,000000,28.0022,28.0022,28.0022,28.0022,1,0
+BLCR.US,D,20240119,000000,28.2762,28.2762,28.2762,28.2762,24,0
+BLCR.US,D,20240122,000000,28.39,28.39,28.352,28.352,645,0
+BLCR.US,D,20240123,000000,28.4703,28.4703,28.4703,28.4703,161,0
+BLCR.US,D,20240124,000000,28.565,28.565,28.565,28.565,45,0
+BLCR.US,D,20240125,000000,28.7241,28.7241,28.7241,28.7241,63,0
+BLCR.US,D,20240126,000000,28.7943,28.7943,28.7943,28.7943,327,0
+BLCR.US,D,20240129,000000,28.83,29.0037,28.83,29.0037,2199,0
+BLCR.US,D,20240130,000000,29.02,29.02,28.93,28.945,1017,0
+BLCR.US,D,20240131,000000,28.8,28.8,28.5329,28.5329,107,0
+BLCR.US,D,20240201,000000,28.76,28.929,28.7499,28.929,390,0
+BLCR.US,D,20240202,000000,29.2948,29.2948,29.2948,29.2948,64,0
+BLCR.US,D,20240205,000000,29.14,29.14,29,29.1187,1415,0
+BLCR.US,D,20240206,000000,29.1091,29.1091,29.1091,29.1091,87,0
+BLCR.US,D,20240207,000000,29.28,29.33,29.2717,29.29,612,0
+BLCR.US,D,20240208,000000,29.38,29.38,29.29,29.29,181,0
+BLCR.US,D,20240209,000000,29.5187,29.5187,29.5187,29.5187,207,0
+BLCR.US,D,20240212,000000,29.5499,29.5499,29.5499,29.5499,8,0
+BLCR.US,D,20240213,000000,29.085,29.085,29.085,29.085,172,0
+BLCR.US,D,20240214,000000,29.3983,29.3983,29.3983,29.3983,129,0
+BLCR.US,D,20240215,000000,29.56,29.56,29.5259,29.5259,336,0
+BLCR.US,D,20240216,000000,29.5,29.5,29.4051,29.4051,251,0
+BLCR.US,D,20240220,000000,29.35,29.35,29.2397,29.2397,1118,0
+BLCR.US,D,20240221,000000,29.3555,29.3555,29.3555,29.3555,220,0
+BLCR.US,D,20240222,000000,29.808,29.8797,29.808,29.8797,7362,0
+BLCR.US,D,20240223,000000,29.9,29.9,29.85,29.8513,373,0
+BLCR.US,D,20240226,000000,29.7118,29.7118,29.7118,29.7118,115,0
+BLCR.US,D,20240227,000000,29.774,29.774,29.774,29.774,50,0
+BLCR.US,D,20240228,000000,29.86,29.86,29.6264,29.6264,162,0
+BLCR.US,D,20240229,000000,29.9135,29.9135,29.9135,29.9135,6,0
+BLCR.US,D,20240301,000000,30.1552,30.1552,30.1552,30.1552,198,0
+BLCR.US,D,20240304,000000,30.0556,30.0556,30.0556,30.0556,137,0
+BLCR.US,D,20240305,000000,29.86,29.86,29.8,29.8,209,0
+BLCR.US,D,20240306,000000,29.9683,29.9683,29.9683,29.9683,110,0
+BLCR.US,D,20240307,000000,30.2487,30.2487,30.2487,30.2487,7,0
+BLCR.US,D,20240308,000000,30.06,30.11,30.06,30.07,1836,0
+BLCR.US,D,20240311,000000,29.9709,29.9709,29.9709,29.9709,51,0
+BLCR.US,D,20240312,000000,30.0701,30.3031,30.0701,30.3031,191,0
+BLCR.US,D,20240313,000000,30.2013,30.2013,30.2013,30.2013,10,0
+BLCR.US,D,20240314,000000,30.0944,30.0944,30.0944,30.0944,14,0
+BLCR.US,D,20240315,000000,29.9815,29.9815,29.9815,29.9815,51,0
+BLCR.US,D,20240318,000000,30.1267,30.1267,30.1267,30.1267,65,0
+BLCR.US,D,20240319,000000,30.1951,30.1951,30.1951,30.1951,34,0
+BLCR.US,D,20240320,000000,30.4157,30.4157,30.4157,30.4157,35,0
+BLCR.US,D,20240321,000000,30.4885,30.4885,30.4885,30.4885,125,0
+BLCR.US,D,20240322,000000,30.4266,30.4266,30.4266,30.4266,251,0
+BLCR.US,D,20240325,000000,30.33,30.33,30.33,30.33,53,0
+BLCR.US,D,20240326,000000,30.3574,30.3574,30.3574,30.3574,159,0
+BLCR.US,D,20240327,000000,30.54,30.6378,30.54,30.6378,509,0
+BLCR.US,D,20240328,000000,30.61,30.61,30.61,30.61,70,0
+BLCR.US,D,20240401,000000,30.74,30.74,30.74,30.74,26,0
+BLCR.US,D,20240402,000000,30.4669,30.4669,30.4669,30.4669,73,0
+BLCR.US,D,20240403,000000,30.5753,30.5753,30.5753,30.5753,76,0
+BLCR.US,D,20240404,000000,30.7824,30.7824,30.1685,30.1685,481,0
+BLCR.US,D,20240405,000000,30.4,30.4851,30.39,30.4851,2645,0
+BLCR.US,D,20240408,000000,30.53,30.53,30.4738,30.4738,256,0
+BLCR.US,D,20240409,000000,30.44,30.5064,30.43,30.5064,1034,0
+BLCR.US,D,20240410,000000,30.2743,30.2743,30.2743,30.2743,1,0
+BLCR.US,D,20240411,000000,30.39,30.4587,30.29,30.4587,765,0
+BLCR.US,D,20240412,000000,29.9474,29.9474,29.9474,29.9474,9,0
+BLCR.US,D,20240415,000000,30.23,30.23,29.6374,29.6374,195,0
+BLCR.US,D,20240416,000000,29.5735,29.5735,29.5735,29.5735,23,0
+BLCR.US,D,20240417,000000,29.372,29.372,29.372,29.372,86,0
+BLCR.US,D,20240418,000000,29.2312,29.2312,29.2312,29.2312,97,0
+BLCR.US,D,20240419,000000,29.17,29.2,29.17,29.2,1493,0
+BLCR.US,D,20240422,000000,29.2882,29.2882,29.2882,29.2882,1,0
+BLCR.US,D,20240423,000000,29.6386,29.6386,29.6386,29.6386,1,0
+BLCR.US,D,20240424,000000,29.54,29.54,29.54,29.54,62,0
+BLCR.US,D,20240425,000000,29.3433,29.3433,29.3433,29.3433,10,0
+BLCR.US,D,20240426,000000,29.7506,29.7506,29.7506,29.7506,67,0
+BLCR.US,D,20240429,000000,29.73,29.73,29.73,29.73,9,0
+BLCR.US,D,20240430,000000,29.57,29.57,29.3716,29.3716,146,0
+BLCR.US,D,20240501,000000,29.41,29.41,29.3836,29.3836,176,0
+BLCR.US,D,20240502,000000,29.67,29.6859,29.67,29.6859,321,0
+BLCR.US,D,20240503,000000,30.0659,30.0659,30.0659,30.0659,89,0
+BLCR.US,D,20240506,000000,30.3683,30.3683,30.3683,30.3683,24,0
+BLCR.US,D,20240507,000000,30.4449,30.4449,30.4449,30.4449,2,0
+BLCR.US,D,20240508,000000,30.3791,30.3791,30.3791,30.3791,26,0
+BLCR.US,D,20240509,000000,30.36,30.5467,30.35,30.5467,655,0
+BLCR.US,D,20240510,000000,30.5917,30.5917,30.5917,30.5917,8,0
+BLCR.US,D,20240513,000000,30.5458,30.5458,30.5458,30.5458,3,0
+BLCR.US,D,20240514,000000,30.7506,30.7506,30.7506,30.7506,1,0
+BLCR.US,D,20240515,000000,30.85,31.02,30.85,31.02,363,0
+BLCR.US,D,20240516,000000,31.0183,31.0183,31.0183,31.0183,10,0
+BLCR.US,D,20240517,000000,30.9894,30.9894,30.9894,30.9894,25,0
+BLCR.US,D,20240520,000000,31.0078,31.0078,31.0078,31.0078,78,0
+BLCR.US,D,20240521,000000,31.0146,31.0653,31.0146,31.0653,817,0
+BLCR.US,D,20240522,000000,31.02,31.02,31.02,31.02,22,0
+BLCR.US,D,20240523,000000,30.7686,30.7686,30.7686,30.7686,77,0
+BLCR.US,D,20240524,000000,31.0122,31.0122,31.0122,31.0122,100,0
+BLCR.US,D,20240528,000000,31.0016,31.0016,31.0016,31.0016,23,0
+BLCR.US,D,20240529,000000,30.82,30.83,30.7547,30.7547,1147,0
+BLCR.US,D,20240530,000000,30.7,30.7,30.6135,30.6135,2358,0
+BLCR.US,D,20240531,000000,30.5902,30.7831,30.5902,30.7831,312,0
+BLCR.US,D,20240603,000000,30.64,30.8375,30.625,30.8375,1912,0
+BLCR.US,D,20240604,000000,30.824,30.824,30.824,30.824,118,0
+BLCR.US,D,20240605,000000,31.11,31.16,31.11,31.1452,1035,0
+BLCR.US,D,20240606,000000,31.22,31.22,31.1457,31.1457,450,0
+BLCR.US,D,20240607,000000,31.12,31.12,31.0503,31.0503,1817,0
+BLCR.US,D,20240610,000000,31.1068,31.13,31.1,31.1046,555,0
+BLCR.US,D,20240611,000000,31.11,31.13,31.1,31.1055,942,0
+BLCR.US,D,20240612,000000,31.3,31.39,31.25,31.3389,924,0
+BLCR.US,D,20240613,000000,31.21,31.24,31.21,31.2244,716,0
+BLCR.US,D,20240614,000000,30.99,31.04,30.99,31.0373,206,0
+BLCR.US,D,20240617,000000,31.22,31.24,31.1982,31.1982,784,0
+BLCR.US,D,20240618,000000,31.13,31.17,31.13,31.155,1042,0
+BLCR.US,D,20240620,000000,31.23,31.2336,31.21,31.2147,718,0
+BLCR.US,D,20240621,000000,31.24,31.24,31.24,31.24,139,0
+BLCR.US,D,20240624,000000,31.2329,31.2329,31.2329,31.2329,60,0
+BLCR.US,D,20240625,000000,31.3347,31.3347,31.3347,31.3347,5,0
+BLCR.US,D,20240626,000000,31.25,31.3228,31.2357,31.3228,1000,0
+BLCR.US,D,20240627,000000,31.3355,31.3355,31.3355,31.3355,5,0
+BLCR.US,D,20240628,000000,31.25,31.2535,31.25,31.2535,105,0
+BLCR.US,D,20240701,000000,31.2782,31.2782,31.2782,31.2782,20,0
+BLCR.US,D,20240702,000000,31.24,31.4524,31.19,31.4524,4861,0
+BLCR.US,D,20240703,000000,31.5,31.5243,31.5,31.5243,101,0
+BLCR.US,D,20240705,000000,31.684,31.7115,31.684,31.7115,325,0
+BLCR.US,D,20240708,000000,31.7365,31.7365,31.7365,31.7365,184,0
+BLCR.US,D,20240709,000000,31.7042,31.7042,31.7042,31.7042,64,0
+BLCR.US,D,20240710,000000,32.0749,32.0749,32.0749,32.0749,42,0
+BLCR.US,D,20240711,000000,31.9164,31.9164,31.9164,31.9164,36,0
+BLCR.US,D,20240712,000000,32.03,32.03,32.03,32.03,19,0
+BLCR.US,D,20240715,000000,32.1,32.1,31.97,31.97,234,0
+BLCR.US,D,20240716,000000,32.1583,32.1583,32.1583,32.1583,6,0
+BLCR.US,D,20240717,000000,31.75,31.75,31.56,31.56,561,0
+BLCR.US,D,20240718,000000,31.2418,31.2418,31.2418,31.2418,11,0
+BLCR.US,D,20240719,000000,30.9956,30.9956,30.9956,30.9956,6,0
+BLCR.US,D,20240722,000000,31.3203,31.3203,31.3203,31.3203,76,0
+BLCR.US,D,20240723,000000,31.3221,31.3221,31.3221,31.3221,17,0
+BLCR.US,D,20240724,000000,30.6508,30.6508,30.6508,30.6508,31,0
+BLCR.US,D,20240725,000000,30.82,30.82,30.5496,30.5496,121,0
+BLCR.US,D,20240726,000000,30.95,30.95,30.95,30.95,53,0
+BLCR.US,D,20240729,000000,31.02,31.07,30.9979,30.9979,275,0
+BLCR.US,D,20240730,000000,31.0269,31.0269,31.0269,31.0269,71,0
+BLCR.US,D,20240731,000000,31.42,31.42,31.3929,31.3929,177,0
+BLCR.US,D,20240801,000000,30.9117,30.9117,30.9117,30.9117,1,0
+BLCR.US,D,20240802,000000,30.37,30.37,30.2,30.2,271,0
+BLCR.US,D,20240805,000000,29.23,29.51,29.23,29.44,871,0
+BLCR.US,D,20240806,000000,29.6453,29.6453,29.6453,29.6453,101,0
+BLCR.US,D,20240807,000000,29.4538,29.4538,29.4538,29.4538,38,0
+BLCR.US,D,20240808,000000,30.11,30.11,30.11,30.11,4,0
+BLCR.US,D,20240809,000000,30.03,30.2608,30.03,30.2608,186,0
+BLCR.US,D,20240812,000000,30.28,30.28,30.2103,30.2103,504,0
+BLCR.US,D,20240813,000000,30.765,30.765,30.765,30.765,181,0
+BLCR.US,D,20240814,000000,30.7999,30.852,30.7999,30.852,122,0
+BLCR.US,D,20240815,000000,31.39,31.39,31.3743,31.3743,607,0
+BLCR.US,D,20240816,000000,31.22,31.47,31.22,31.47,653,0
+BLCR.US,D,20240819,000000,31.7691,31.7691,31.7691,31.7691,43,0
+BLCR.US,D,20240820,000000,31.7048,31.7048,31.7048,31.7048,105,0
+BLCR.US,D,20240821,000000,31.8714,31.8714,31.8714,31.8714,80,0
+BLCR.US,D,20240822,000000,31.59,31.59,31.59,31.59,54,0
+BLCR.US,D,20240823,000000,31.9466,31.9466,31.9466,31.9466,1,0
+BLCR.US,D,20240826,000000,31.7825,31.7825,31.7825,31.7825,77,0
+BLCR.US,D,20240827,000000,31.77,31.8319,31.7601,31.8319,1002,0
+BLCR.US,D,20240828,000000,31.805,31.805,31.6854,31.6854,158,0
+BLCR.US,D,20240829,000000,31.66,31.66,31.66,31.66,22,0
+BLCR.US,D,20240830,000000,32.0144,32.0144,32.0144,32.0144,10,0
+BLCR.US,D,20240903,000000,31.27,31.27,31.27,31.27,98,0
+BLCR.US,D,20240904,000000,31.1018,31.1018,31.1018,31.1018,2,0
+BLCR.US,D,20240905,000000,31.0033,31.0033,31.0033,31.0033,158,0
+BLCR.US,D,20240906,000000,30.4269,30.4269,30.4269,30.4269,114,0
+BLCR.US,D,20240909,000000,30.7049,30.7049,30.7049,30.7049,67,0
+BLCR.US,D,20240910,000000,30.81,30.81,30.805,30.805,165,0
+BLCR.US,D,20240911,000000,31.13,31.13,31.13,31.13,84,0
+BLCR.US,D,20240912,000000,31.3387,31.3387,31.3387,31.3387,18,0
+BLCR.US,D,20240913,000000,31.5842,31.5842,31.5842,31.5842,86,0
+BLCR.US,D,20240916,000000,31.6355,31.6355,31.6355,31.6355,3,0
+BLCR.US,D,20240917,000000,31.6265,31.6265,31.6265,31.6265,16,0
+BLCR.US,D,20240918,000000,31.829,31.829,31.6009,31.6009,1776,0
+BLCR.US,D,20240919,000000,32.19,32.2009,32.1187,32.1187,503,0
+BLCR.US,D,20240920,000000,31.9999,31.9999,31.9757,31.9757,197,0
+BLCR.US,D,20240923,000000,31.9983,32.03,31.9983,32.0176,1591,0
+BLCR.US,D,20240924,000000,32.0698,32.0698,32.0698,32.0698,34,0
+BLCR.US,D,20240925,000000,31.9175,31.9175,31.9175,31.9175,3,0
+BLCR.US,D,20240926,000000,32.2174,32.2174,32.2174,32.2174,100,0
+BLCR.US,D,20240927,000000,32.221,32.24,32.1206,32.1206,2311,0
+BLCR.US,D,20240930,000000,32.0499,32.168,32.0499,32.168,2545,0
+BLCR.US,D,20241001,000000,31.84,31.84,31.84,31.84,10196,0
+BLCR.US,D,20241002,000000,31.74,31.85,31.74,31.82,487,0
+BLCR.US,D,20241003,000000,31.706,31.706,31.706,31.706,37,0
+BLCR.US,D,20241004,000000,31.88,32.04,31.88,32.04,1057,0
+BLCR.US,D,20241007,000000,31.78,31.78,31.78,31.78,138,0
+BLCR.US,D,20241008,000000,31.85,31.87,31.85,31.87,1054,0
+BLCR.US,D,20241009,000000,32.07,32.07,32.07,32.07,26,0
+BLCR.US,D,20241010,000000,32,32,32,32,48,0
+BLCR.US,D,20241011,000000,32.292,32.292,32.292,32.292,3,0
+BLCR.US,D,20241014,000000,32.46,32.46,32.46,32.46,5,0
+BLCR.US,D,20241015,000000,32.17,32.17,32.17,32.17,36,0
+BLCR.US,D,20241016,000000,32.2995,32.2995,32.2995,32.2995,14,0
+BLCR.US,D,20241017,000000,32.34,32.34,32.25,32.25,1292,0
+BLCR.US,D,20241018,000000,32.31,32.33,32.31,32.33,314,0
+BLCR.US,D,20241021,000000,32.28,32.28,32.28,32.28,46,0
+BLCR.US,D,20241022,000000,32.24,32.2437,32.24,32.2437,203,0
+BLCR.US,D,20241023,000000,31.8812,31.92,31.8812,31.92,560,0
+BLCR.US,D,20241024,000000,31.7,31.7,31.7,31.7,202,0
+BLCR.US,D,20241025,000000,31.72,31.72,31.72,31.72,26,0
+BLCR.US,D,20241028,000000,31.77,31.8696,31.77,31.82,1074,0
+BLCR.US,D,20241029,000000,31.9896,32.05,31.975,32.03,6770,0
+BLCR.US,D,20241030,000000,31.97,32.0434,31.8809,31.8809,252,0
+BLCR.US,D,20241031,000000,31.6,31.6,31.2,31.2,174,0
+BLCR.US,D,20241101,000000,31.5,31.59,31.5,31.59,443,0
+BLCR.US,D,20241104,000000,31.5299,31.5299,31.39,31.39,290,0
+BLCR.US,D,20241105,000000,31.7519,31.7519,31.7519,31.7519,104,0
+BLCR.US,D,20241106,000000,32.35,32.46,32.35,32.46,151,0
+BLCR.US,D,20241107,000000,32.77,32.77,32.77,32.77,193,0
+BLCR.US,D,20241108,000000,32.81,32.81,32.76,32.76,345,0
+BLCR.US,D,20241111,000000,32.74,32.78,32.67,32.67,494,0
+BLCR.US,D,20241122,000000,32.19,32.31,32.19,32.31,174,0
+BLCR.US,D,20241202,000000,32.83,32.9,32.83,32.9,417,0
+BLCR.US,D,20241211,000000,33.43,33.4854,33.43,33.4854,806,0
+BLCR.US,D,20241216,000000,33.87,33.92,33.87,33.92,1393,0
+BLCR.US,D,20241218,000000,33.43,33.43,32.28,32.28,104,0
+BLCR.US,D,20241219,000000,32.54,32.55,32.3537,32.3537,4139,0
+BLCR.US,D,20241220,000000,32.19,32.71,32.12,32.71,481,0
+BLCR.US,D,20241223,000000,32.8047,32.9789,32.67,32.9789,393,0
+BLCR.US,D,20241224,000000,33.263,33.3538,33.263,33.3538,644,0
+BLCR.US,D,20241226,000000,33.36,33.45,33.36,33.4175,559,0
+BLCR.US,D,20241227,000000,32.9,33.03,32.8999,33.03,582,0
+BLCR.US,D,20241230,000000,32.46,32.61,32.46,32.61,154,0
+BLCR.US,D,20241231,000000,32.76,32.76,32.4742,32.4742,173,0
+BLCR.US,D,20250102,000000,32.94,32.94,32.5599,32.5599,330,0
+BLCR.US,D,20250106,000000,33.51,33.51,33.2994,33.2994,1152,0
+BLCR.US,D,20250107,000000,33.14,33.14,32.8859,32.8859,254,0
+BLCR.US,D,20250108,000000,32.79,32.92,32.79,32.92,121,0
+BLCR.US,D,20250110,000000,32.65,32.65,32.54,32.54,247,0
+BLCR.US,D,20250114,000000,32.77,32.77,32.6424,32.6424,262,0
+BLCR.US,D,20250115,000000,33.3,33.3111,33.3,33.3111,123,0
+BLCR.US,D,20250116,000000,33.37,33.37,33.3422,33.3422,173,0
+BLCR.US,D,20250117,000000,33.75,33.76,33.6764,33.6764,525,0
+BLCR.US,D,20250121,000000,34.17,34.17,34.1434,34.1434,425,0
+BLCR.US,D,20250122,000000,34.45,34.52,34.45,34.4944,236,0
+BLCR.US,D,20250123,000000,34.69,34.8167,34.69,34.8167,200,0
+BLCR.US,D,20250124,000000,34.9,34.9,34.7578,34.7578,106,0
+BLCR.US,D,20250127,000000,33.75,33.75,33.62,33.62,140,0
+BLCR.US,D,20250129,000000,34.09,34.09,34.0175,34.0175,110,0
+BLCR.US,D,20250130,000000,34.32,34.32,34.2533,34.2533,259,0
+BLCR.US,D,20250131,000000,34.58,34.58,34.1563,34.1563,163,0
+BLCR.US,D,20250203,000000,33.49,34.03,33.49,34.03,412,0
+BLCR.US,D,20250204,000000,34.31,34.31,34.2848,34.2848,318,0
+BLCR.US,D,20250205,000000,34.42,34.5826,34.42,34.5826,261,0
+BLCR.US,D,20250206,000000,34.71,34.71,34.7062,34.7062,111,0
+BLCR.US,D,20250207,000000,34.73,34.7301,34.3933,34.3933,542,0
+BLCR.US,D,20250210,000000,34.5505,34.6826,34.48,34.6826,368,0
+BLCR.US,D,20250211,000000,34.59,34.62,34.5,34.62,2978,0
+BLCR.US,D,20250212,000000,34.28,34.42,34.28,34.37,269,0
+BLCR.US,D,20250213,000000,34.51,34.56,34.51,34.56,132,0
+BLCR.US,D,20250218,000000,34.62,34.62,34.43,34.49,739,0
+BLCR.US,D,20250219,000000,34.47,34.5375,34.4599,34.5375,543,0
+BLCR.US,D,20250220,000000,34.34,34.34,34.2499,34.3277,410,0
+BLCR.US,D,20250221,000000,34.2,34.2,33.5427,33.5427,268,0
+BLCR.US,D,20250224,000000,33.72,33.72,33.24,33.24,10402,0
+BLCR.US,D,20250225,000000,32.84,33.06,32.84,32.952,2742,0
+BLCR.US,D,20250226,000000,33.18,33.39,33.18,33.1839,1480,0
+BLCR.US,D,20250227,000000,33.47,33.47,32.6114,32.6114,3162,0
+BLCR.US,D,20250228,000000,32.79,33.14,32.79,33.1,694,0
+BLCR.US,D,20250303,000000,33.11,33.11,32.3485,32.3485,311,0
+BLCR.US,D,20250304,000000,31.98,31.98,31.95,31.95,326,0
+BLCR.US,D,20250305,000000,31.99,32.5,31.99,32.49,2608,0
+BLCR.US,D,20250307,000000,31.37,31.39,31.36,31.39,322,0
+BLCR.US,D,20250311,000000,30.4433,30.4433,30.37,30.37,397,0
+BLCR.US,D,20250312,000000,30.69,30.76,30.6425,30.76,1987,0
+BLCR.US,D,20250313,000000,30.29,30.29,30.23,30.23,845,0
+BLCR.US,D,20250314,000000,30.742,30.9261,30.742,30.9261,1803,0
+BLCR.US,D,20250317,000000,31.05,31.33,31.05,31.2006,303,0
+BLCR.US,D,20250318,000000,30.76,30.8364,30.76,30.83,2423,0
+BLCR.US,D,20250319,000000,31.03,31.34,31.03,31.242,337,0
+BLCR.US,D,20250320,000000,31.51,31.51,31.2927,31.2927,205,0
+BLCR.US,D,20250321,000000,31.07,31.25,31.07,31.25,211,0
+BLCR.US,D,20250324,000000,31.88,31.92,31.88,31.92,198,0
+BLCR.US,D,20250325,000000,32.07,32.07,32,32,421,0
+BLCR.US,D,20250327,000000,31.22,31.22,31.1439,31.1439,309,0
+BLCR.US,D,20250331,000000,30.03,30.61,30.03,30.61,3274,0
+BLCR.US,D,20250402,000000,30.82,31.1607,30.82,31.1607,111,0
+BLCR.US,D,20250407,000000,26.56,28.62,26.56,27.66,1396,0
+BLCR.US,D,20250409,000000,29.31,29.9437,29.31,29.9437,1313,0
+BLCR.US,D,20250410,000000,29.1679,29.1679,28.78,28.78,2656,0
+BLCR.US,D,20250411,000000,28.78,29.16,28.78,29.16,135,0
+BLCR.US,D,20250414,000000,29.57,29.57,29.17,29.17,200,0
+BLCR.US,D,20250415,000000,29.4,29.4,29.1345,29.1345,185,0
+BLCR.US,D,20250416,000000,28.76,28.76,28.52,28.52,430,0
+BLCR.US,D,20250417,000000,28.6,28.68,28.4952,28.4952,357,0
+BLCR.US,D,20250421,000000,27.89,27.89,27.69,27.69,221,0
+BLCR.US,D,20250422,000000,28.01,28.5346,28.01,28.5224,785,0
+BLCR.US,D,20250423,000000,29.6,29.6,29.18,29.18,216,0
+BLCR.US,D,20250424,000000,29.78,29.98,29.78,29.98,226,0
+BLCR.US,D,20250425,000000,30.05,30.2746,30.05,30.2746,171,0
+BLCR.US,D,20250428,000000,30.34,30.34,30.24,30.24,152,0
+BLCR.US,D,20250429,000000,30.19,30.4215,30.19,30.4215,313,0
+BLCR.US,D,20250501,000000,31.22,31.2201,31.11,31.11,1524,0
+BLCR.US,D,20250509,000000,31.9836,31.9865,31.93,31.9865,872,0
+BLCR.US,D,20250512,000000,32.81,33.0046,32.81,33.0046,254,0
+BLCR.US,D,20250514,000000,33.51,33.5616,33.49,33.5616,846,0
+BLCR.US,D,20250515,000000,33.69,33.69,33.5779,33.5779,1116,0
+BLCR.US,D,20250516,000000,33.776,33.8224,33.776,33.8224,1059,0
+BLCR.US,D,20250519,000000,33.83,33.97,33.83,33.97,761,0
+BLCR.US,D,20250520,000000,33.82,33.8421,33.82,33.8421,184,0
+BLCR.US,D,20250522,000000,33.38,33.38,33.2981,33.2981,505,0
+BLCR.US,D,20250523,000000,33.16,33.31,33.16,33.2354,1299,0
+BLCR.US,D,20250527,000000,33.8,33.97,33.8,33.97,1006,0
+BLCR.US,D,20250528,000000,33.96,33.99,33.8927,33.8927,1654,0
+BLCR.US,D,20250530,000000,33.9,34,33.66,34,3926,0
+BLCR.US,D,20250602,000000,33.93,34.31,33.93,34.31,306,0
+BLCR.US,D,20250610,000000,34.71,34.8377,34.71,34.8377,152,0
+BLCR.US,D,20250612,000000,34.74,35.09,34.74,35.09,315,0
+BLCR.US,D,20250613,000000,34.845,34.845,34.6431,34.6431,120,0
+BLCR.US,D,20250617,000000,35.0024,35.065,35.0024,35.065,1846,0
+BLCR.US,D,20250620,000000,34.86,34.86,34.7642,34.7642,113,0
+BLCR.US,D,20250625,000000,35.81,35.8396,35.7924,35.7924,573,0
+BLCR.US,D,20250627,000000,36.3835,36.4338,36.3835,36.4338,171,0
+BLCR.US,D,20250630,000000,36.54,36.6,36.5274,36.56,3950,0
+BLCR.US,D,20250701,000000,36.5,36.5,36.18,36.22,1009,0
+BLCR.US,D,20250703,000000,36.34,36.5627,36.34,36.5627,804,0
+BLCR.US,D,20250707,000000,36.19,36.36,36.17,36.36,1529,0
+BLCR.US,D,20250708,000000,36.48,36.48,36.23,36.2803,1256,0
+BLCR.US,D,20250709,000000,36.42,36.5854,36.41,36.5854,666,0
+BLCR.US,D,20250710,000000,36.52,36.52,36.471,36.471,1943,0
+BLCR.US,D,20250722,000000,36.65,36.65,36.6288,36.6288,831,0
+BLCR.US,D,20250723,000000,36.8,36.9827,36.69,36.9827,1868,0
+BLCR.US,D,20250728,000000,37.37,37.37,37.3009,37.3009,316,0
+BLCR.US,D,20250729,000000,37.3099,37.3099,37.0615,37.0615,1601,0
+BLCR.US,D,20250730,000000,37.14,37.2471,37.14,37.2471,1668,0
+BLCR.US,D,20250801,000000,37.115,37.15,36.8572,36.8572,474,0
+BLCR.US,D,20250808,000000,37.95,37.95,37.9118,37.9118,139,0
+BLCR.US,D,20250811,000000,38,38,37.8409,37.8409,5877,0
+BLCR.US,D,20250812,000000,37.84,38.2517,37.77,38.2517,4449,0
+BLCR.US,D,20250813,000000,38.161,38.2761,38.161,38.2761,336,0
+BLCR.US,D,20250814,000000,38.15,38.3338,38.15,38.3338,305,0
+BLCR.US,D,20250815,000000,38.2999,38.2999,38.1738,38.1738,220,0
+BLCR.US,D,20250818,000000,38.076,38.116,38.076,38.116,229,0
+BLCR.US,D,20250820,000000,37.52,37.59,37.52,37.551,309,0
+BLCR.US,D,20250822,000000,37.61,38.0708,37.6099,38.0708,274,0
+BLCR.US,D,20250827,000000,38.29,38.29,38.2673,38.2673,167,0
+BLCR.US,D,20250828,000000,38.48,38.4804,38.48,38.4804,294,0
+BLCR.US,D,20250829,000000,38.17,38.17,38.115,38.115,403,0
+BLCR.US,D,20250902,000000,37.66,37.8953,37.61,37.8953,1216,0
+BLCR.US,D,20250903,000000,37.98,38.1242,37.98,38.1242,244,0
+BLCR.US,D,20250905,000000,38.7798,38.8563,38.7798,38.8563,135,0
+BLCR.US,D,20250909,000000,39.26,39.3937,39.26,39.3937,367,0
+BLCR.US,D,20250910,000000,39.4622,39.4622,39.3127,39.3127,261,0
+BLCR.US,D,20250916,000000,39.6208,39.7503,39.6208,39.7503,543,0
+BLCR.US,D,20250917,000000,39.69,39.69,39.6359,39.6359,139,0
+BLCR.US,D,20250919,000000,39.8668,40.0091,39.8668,40.0091,298,0
+BLCR.US,D,20250923,000000,40.13,40.13,39.806,39.806,418,0
+BLCR.US,D,20250924,000000,39.79,39.79,39.6001,39.6001,1203,0
+BLCR.US,D,20250925,000000,39.25,39.32,39.2172,39.2737,721,0
+BLCR.US,D,20250930,000000,39.98,40.0849,39.8317,40.0849,867,0
+BLCR.US,D,20251001,000000,40.14,40.2479,40.14,40.2479,538,0
+BLCR.US,D,20251002,000000,39.94,40.0788,39.91,40.0788,3319,0
+BLCR.US,D,20251003,000000,40.15,40.15,40.0453,40.0453,436,0
+BLCR.US,D,20251006,000000,40.07,40.07,39.8873,39.8873,392,0
+BLCR.US,D,20251007,000000,39.7,39.8253,39.7,39.8253,3198,0
+BLCR.US,D,20251008,000000,39.9409,40.1205,39.9409,40.1205,309,0
+BLCR.US,D,20251009,000000,39.96,39.9725,39.96,39.9725,205,0
+BLCR.US,D,20251010,000000,39.19,39.2655,38.8633,38.8633,960,0
+BLCR.US,D,20251013,000000,39.39,39.4975,39.39,39.4975,321,0
+BLCR.US,D,20251014,000000,39.45,39.45,39.3968,39.3968,288,0
+BLCR.US,D,20251022,000000,40.15,40.15,39.73,39.7969,717,0
+BLCR.US,D,20251023,000000,40.24,40.29,40.235,40.2664,2916,0
+BLCR.US,D,20251024,000000,40.87,40.8701,40.8028,40.8028,281,0
+BLCR.US,D,20251027,000000,41.31,41.3769,41.31,41.3769,663,0
+BLCR.US,D,20251028,000000,41.58,41.58,41.4776,41.4776,177,0
+BLCR.US,D,20251029,000000,41.73,41.73,41.5,41.5934,3773,0
+BLCR.US,D,20251030,000000,41.72,41.72,41.2288,41.2288,452,0
+BLCR.US,D,20251031,000000,41.89,41.89,41.5695,41.5695,809,0
+BLCR.US,D,20251103,000000,41.98,41.98,41.6891,41.6891,5171,0
+BLCR.US,D,20251104,000000,41.01,41.5,41.01,41.1243,642,0
+BLCR.US,D,20251105,000000,41.63,41.63,41.4847,41.4847,137,0
+BLCR.US,D,20251106,000000,41.15,41.1807,41.15,41.1807,353,0
+BLCR.US,D,20251107,000000,40.75,41.2311,40.48,41.2311,7345,0
+BLCR.US,D,20251110,000000,41.84,42.09,41.84,42.0752,37514,0
+BLCR.US,D,20251111,000000,41.79,41.9653,41.7899,41.9653,1729,0
+BLCR.US,D,20251112,000000,42,42.005,41.9599,41.9599,721,0
+BLCR.US,D,20251113,000000,41.81,41.81,41.13,41.1528,2007,0
+BLCR.US,D,20251114,000000,41.01,41.22,40.8301,41.0988,586181,0
+BLCR.US,D,20251117,000000,41.2,41.3152,40.5545,40.7027,8478,0
+BLCR.US,D,20251118,000000,40.01,40.44,40.01,40.2398,5661,0
+BLCR.US,D,20251119,000000,40.62,40.62,40.215,40.3573,1232,0
+BLCR.US,D,20251120,000000,40.15,40.15,39.4795,39.4795,3224,0
+BLCR.US,D,20251121,000000,39.6044,39.98,39.6044,39.8652,9275,0
+BLCR.US,D,20251124,000000,40.7,40.8828,40.7,40.8828,976,0
+BLCR.US,D,20251125,000000,40.85,41.4369,40.85,41.4369,539,0
+BLCR.US,D,20251126,000000,41.96,41.96,41.786,41.786,404,0
+BLCR.US,D,20251128,000000,41.92,42.0627,41.92,42.0627,238405,0
+BLCR.US,D,20251201,000000,41.86,41.98,41.84,41.8418,3038,0
+BLCR.US,D,20251202,000000,42.075,42.16,41.8475,41.8475,702,0
+BLCR.US,D,20251203,000000,41.7,41.8,41.7,41.7022,3952,0
+BLCR.US,D,20251204,000000,41.65,41.76,41.65,41.6881,890,0
+BLCR.US,D,20251205,000000,41.9589,41.9589,41.85,41.8872,599794,0
+BLCR.US,D,20251208,000000,42,42,41.74,41.8138,823,0
+BLCR.US,D,20251210,000000,41.87,42.3,41.87,42.2133,3246,0
+BLCR.US,D,20251211,000000,42.64,42.645,42.64,42.6422,2964,0
+BLCR.US,D,20251212,000000,42.44,42.48,41.6852,41.6852,739317,0
+BLCR.US,D,20251215,000000,41.73,41.73,41.4502,41.4502,46806,0
+BLCR.US,D,20251216,000000,41.18,41.3372,41.11,41.3372,666,0
+BLCR.US,D,20251217,000000,41.44,41.44,40.8403,40.8403,7691,0
+BLCR.US,D,20251218,000000,41.558,41.558,41.4317,41.4317,1344,0
+BLCR.US,D,20251219,000000,41.97,42.1499,41.96,42.1041,1653,0
+BLCR.US,D,20251222,000000,42.44,42.46,42.32,42.4537,13077,0
+BLCR.US,D,20251223,000000,42.53,42.74,42.53,42.7223,4475,0
+BLCR.US,D,20251224,000000,42.83,42.925,42.83,42.8881,377,0
+BLCR.US,D,20251226,000000,42.97,42.97,42.8672,42.9448,9562,0
+BLCR.US,D,20251229,000000,42.8,42.84,42.682,42.8042,7768,0
+BLCR.US,D,20251230,000000,42.82,42.89,42.7836,42.8005,22425,0
+BLCR.US,D,20251231,000000,42.8,42.8,42.3578,42.3578,46073,0
+BLCR.US,D,20260102,000000,42.8,42.8,42.384,42.5989,4246,0
+BLCR.US,D,20260105,000000,42.8741,43.19,42.8741,43.0725,8005,0
+BLCR.US,D,20260106,000000,43.289,43.73,43.28,43.7057,6278,0
+BLCR.US,D,20260107,000000,43.66,43.81,43.5788,43.5788,2680,0
+BLCR.US,D,20260108,000000,43.74,43.74,43.03,43.1086,3641,0
+BLCR.US,D,20260109,000000,43.33,43.631,43.33,43.6085,4184,0
+BLCR.US,D,20260112,000000,43.5,43.74,43.413,43.705,12034,0
+BLCR.US,D,20260113,000000,43.92,43.92,43.58,43.6664,1888,0
+BLCR.US,D,20260114,000000,43.68,43.68,43.045,43.3143,9776,0
+BLCR.US,D,20260115,000000,43.6,43.883,43.5675,43.5675,2150,0
+BLCR.US,D,20260116,000000,43.85,43.85,43.5305,43.5305,14596,0
+BLCR.US,D,20260120,000000,43.05,43.2586,42.68,42.7239,7102,0
+BLCR.US,D,20260121,000000,42.86,43.2193,42.86,43.16,6997,0
+BLCR.US,D,20260122,000000,43.41,43.58,43.4092,43.4937,146861,0
+BLCR.US,D,20260123,000000,43.34,43.535,43.34,43.3988,4297,0
+BLCR.US,D,20260126,000000,43.6108,43.68,43.5902,43.5902,4443,0
+BLCR.US,D,20260127,000000,43.87,43.91,43.8406,43.8406,987,0
+BLCR.US,D,20260128,000000,44.14,44.24,44.055,44.1788,17032,0
+BLCR.US,D,20260129,000000,43.61,44.2044,43.55,44.2044,3226,0
+BLCR.US,D,20260130,000000,44,44,43.28,43.4359,4304,0
+BLCR.US,D,20260202,000000,43.725,44.1881,43.725,44.0526,3714,0
+BLCR.US,D,20260203,000000,43.8,43.85,43.42,43.5948,15299,0
+BLCR.US,D,20260204,000000,43.46,43.46,42.43,42.73,17556,0
+BLCR.US,D,20260205,000000,42.8,42.8,42.26,42.4501,9467,0
+BLCR.US,D,20260206,000000,42.95,43.25,42.7,43.2447,4219,0
+BLCR.US,D,20260209,000000,43.44,43.8301,43.44,43.6473,1836,0
+BLCR.US,D,20260210,000000,43.55,43.669,43.3833,43.3833,8383,0
+BLCR.US,D,20260211,000000,43.28,43.49,43.28,43.3963,2391,0
+BLCR.US,D,20260212,000000,43.61,43.61,42.5143,42.5143,4884,0
+BLCR.US,D,20260213,000000,42.6,42.84,42.55,42.6601,10984,0
+BLCR.US,D,20260217,000000,42.44,42.8401,42.29,42.6456,12884,0
+BLCR.US,D,20260218,000000,42.8,43.27,42.79,43.09,10763,0
diff --git a/daily/us/nasdaq etfs/bnd.us.txt b/daily/us/nasdaq etfs/bnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd78b5c0ed708a875eac3770b2713461bac3731d
--- /dev/null
+++ b/daily/us/nasdaq etfs/bnd.us.txt	
@@ -0,0 +1,4746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BND.US,D,20070410,000000,56.0598,56.203,56.0074,56.1882,46663.750697977,0
+BND.US,D,20070411,000000,56.129,56.2267,56.0284,56.0351,117592.04415799,0
+BND.US,D,20070412,000000,56.0518,56.0688,55.975,56.0284,104126.59509047,0
+BND.US,D,20070413,000000,56.0351,56.0598,55.89,55.9374,24001.249029791,0
+BND.US,D,20070416,000000,55.9995,55.9995,55.96,55.9927,70260.945115604,0
+BND.US,D,20070417,000000,56.129,56.1358,56.0855,56.1358,34130.969043503,0
+BND.US,D,20070418,000000,56.1962,56.2514,56.1962,56.2406,40533.057409663,0
+BND.US,D,20070419,000000,56.2761,56.2761,56.1962,56.2178,79593.6952552,0
+BND.US,D,20070420,000000,56.2336,56.2465,56.1655,56.203,42931.055709419,0
+BND.US,D,20070423,000000,56.2178,56.3295,56.1743,56.2761,57595.503926811,0
+BND.US,D,20070424,000000,56.2988,56.3808,56.1142,56.3659,103327.59987994,0
+BND.US,D,20070425,000000,56.3295,56.4173,56.2988,56.3225,352238.40565926,0
+BND.US,D,20070426,000000,56.291,56.291,56.1962,56.203,91198.872837639,0
+BND.US,D,20070427,000000,56.2178,56.2267,56.1655,56.1882,59725.145153327,0
+BND.US,D,20070430,000000,56.3225,56.3749,56.2988,56.3749,47865.787852459,0
+BND.US,D,20070501,000000,56.284,56.2988,56.1655,56.2465,73061.985359324,0
+BND.US,D,20070502,000000,56.284,56.3145,56.2267,56.2514,38524.936367256,0
+BND.US,D,20070503,000000,56.2514,56.2514,56.0518,56.2178,45064.747608739,0
+BND.US,D,20070504,000000,56.291,56.3225,56.2336,56.2602,25593.163441623,0
+BND.US,D,20070507,000000,56.2761,56.3965,56.2602,56.2988,180646.84235591,0
+BND.US,D,20070508,000000,56.3659,56.3749,56.2514,56.3066,45328.041340975,0
+BND.US,D,20070509,000000,56.358,56.358,56.2267,56.2406,66928.254066407,0
+BND.US,D,20070510,000000,56.2406,56.291,56.2406,56.291,55991.437496568,0
+BND.US,D,20070511,000000,56.358,56.358,56.203,56.2178,50934.172501219,0
+BND.US,D,20070514,000000,56.2336,56.2336,56.1428,56.1822,761543.70244445,0
+BND.US,D,20070515,000000,56.2267,56.2336,56.1428,56.1576,42121.933816892,0
+BND.US,D,20070516,000000,56.1576,56.2109,56.1358,56.1822,75460.996327282,0
+BND.US,D,20070517,000000,56.129,56.1428,56.0766,56.0973,56927.14291421,0
+BND.US,D,20070518,000000,56.0688,56.0688,55.9541,55.96,82927.398972599,0
+BND.US,D,20070521,000000,55.967,56.0421,55.9127,56.0351,65866.977791852,0
+BND.US,D,20070522,000000,56.0351,56.0421,55.9216,55.9463,66401.666601934,0
+BND.US,D,20070523,000000,55.96,55.975,55.8416,55.8968,62927.202004608,0
+BND.US,D,20070524,000000,55.8772,55.9057,55.7765,55.89,51458.734629291,0
+BND.US,D,20070525,000000,55.8613,55.9057,55.8553,55.8968,28130.909953105,0
+BND.US,D,20070529,000000,55.8337,55.8553,55.7765,55.8289,37197.328355862,0
+BND.US,D,20070530,000000,55.9127,55.9286,55.8484,55.8772,46929.069766617,0
+BND.US,D,20070531,000000,55.8772,55.8772,55.7596,55.8337,69596.634775808,0
+BND.US,D,20070601,000000,55.58,55.58,55.496,55.5117,113186.93748403,0
+BND.US,D,20070604,000000,55.5492,55.58,55.5028,55.572,37996.32356638,0
+BND.US,D,20070605,000000,55.5335,55.5631,55.4456,55.4813,49865.807549258,0
+BND.US,D,20070606,000000,55.4593,55.5492,55.4525,55.5335,247841.42815915,0
+BND.US,D,20070607,000000,55.3349,55.3349,55.0634,55.1395,100662.25717515,0
+BND.US,D,20070608,000000,55.0714,55.1444,54.9903,55.1316,83586.645971392,0
+BND.US,D,20070611,000000,55.0783,55.1395,55.0427,55.0783,102795.94907447,0
+BND.US,D,20070612,000000,54.9668,54.9668,54.7811,54.8156,540498.48754961,0
+BND.US,D,20070613,000000,54.8305,54.9588,54.7652,54.936,125061.48480789,0
+BND.US,D,20070614,000000,54.9214,54.9903,54.858,54.858,146387.26445089,0
+BND.US,D,20070615,000000,55.0171,55.1316,54.9963,55.1316,144788.26136164,0
+BND.US,D,20070618,000000,55.1258,55.2076,55.0565,55.0783,80393.70313392,0
+BND.US,D,20070619,000000,55.2699,55.4111,55.2076,55.3409,97857.16625863,0
+BND.US,D,20070620,000000,55.2758,55.2845,55.0714,55.0714,93727.505335315,0
+BND.US,D,20070621,000000,55.1996,55.2076,55.0565,55.1009,51333.163772378,0
+BND.US,D,20070622,000000,55.0565,55.256,55.0259,55.1771,74389.593370718,0
+BND.US,D,20070625,000000,55.3349,55.3953,55.2323,55.3349,113988.97069914,0
+BND.US,D,20070626,000000,55.3627,55.3953,55.2758,55.3094,217453.28078622,0
+BND.US,D,20070627,000000,55.4593,55.4593,55.3349,55.3558,282645.82155626,0
+BND.US,D,20070628,000000,55.3795,55.3795,55.2076,55.2758,99064.266754115,0
+BND.US,D,20070629,000000,55.3795,55.4673,55.3558,55.4673,518895.23681958,0
+BND.US,D,20070702,000000,55.3349,55.4456,55.2391,55.4309,99852.122614424,0
+BND.US,D,20070703,000000,55.4593,55.5028,55.3024,55.3172,29195.224232264,0
+BND.US,D,20070705,000000,55.1996,55.1996,55.0714,55.0941,57455.755715085,0
+BND.US,D,20070706,000000,55.0171,55.0259,54.9588,54.9825,73860.980569844,0
+BND.US,D,20070709,000000,55.0486,55.0634,54.9963,55.0427,46533.11650006,0
+BND.US,D,20070710,000000,55.2235,55.3262,55.1692,55.3262,147185.24699321,0
+BND.US,D,20070711,000000,55.2935,55.3262,55.1198,55.1848,49729.097342134,0
+BND.US,D,20070712,000000,55.2758,55.2758,55.0427,55.1138,37468.723433705,0
+BND.US,D,20070713,000000,55.1771,55.2391,55.0565,55.1996,115192.02052182,0
+BND.US,D,20070716,000000,55.1848,55.3627,55.1848,55.3558,88930.496067599,0
+BND.US,D,20070717,000000,55.3024,55.3262,55.1692,55.2845,49992.391074371,0
+BND.US,D,20070718,000000,55.3262,55.4456,55.2699,55.3795,68659.916689965,0
+BND.US,D,20070719,000000,55.2699,55.3558,55.2391,55.3558,31336.004808988,0
+BND.US,D,20070720,000000,55.4249,55.572,55.4249,55.5117,61732.253527532,0
+BND.US,D,20070723,000000,55.4753,55.5028,55.3873,55.496,48932.127468018,0
+BND.US,D,20070724,000000,55.5404,55.5492,55.4456,55.5167,41868.766766664,0
+BND.US,D,20070725,000000,55.5571,55.5976,55.5335,55.572,35865.669671664,0
+BND.US,D,20070726,000000,55.7447,55.8129,55.6234,55.7922,71996.658411966,0
+BND.US,D,20070727,000000,55.7082,55.7844,55.6401,55.7447,63721.133874122,0
+BND.US,D,20070730,000000,55.6925,55.7922,55.6461,55.6925,44803.479212903,0
+BND.US,D,20070731,000000,55.6323,55.806,55.5117,55.806,32395.255747142,0
+BND.US,D,20070801,000000,55.5976,55.6234,55.4525,55.5492,43461.693846697,0
+BND.US,D,20070802,000000,55.5631,55.6618,55.4309,55.6461,54266.863550417,0
+BND.US,D,20070803,000000,55.7152,55.8553,55.6925,55.8337,158524.0928388,0
+BND.US,D,20070806,000000,55.8553,55.8553,55.6234,55.6768,45466.7768845,0
+BND.US,D,20070807,000000,55.7291,55.7922,55.5571,55.6708,59191.469011446,0
+BND.US,D,20070808,000000,55.58,55.6065,55.4309,55.5247,54525.093941649,0
+BND.US,D,20070809,000000,55.7212,55.7844,55.5028,55.6539,59856.792019445,0
+BND.US,D,20070810,000000,55.7765,55.7765,55.488,55.5492,45196.394474857,0
+BND.US,D,20070813,000000,55.4525,55.6461,55.4456,55.5976,472099.83925549,0
+BND.US,D,20070814,000000,55.5631,55.7447,55.5335,55.738,51858.738568651,0
+BND.US,D,20070815,000000,55.798,55.798,55.488,55.7447,44803.479212903,0
+BND.US,D,20070816,000000,55.7665,55.967,55.6461,55.738,57455.755715085,0
+BND.US,D,20070817,000000,55.8209,55.9216,55.7765,55.9057,49729.097342134,0
+BND.US,D,20070820,000000,55.9848,56.0598,55.7844,55.7922,88659.100989754,0
+BND.US,D,20070821,000000,56.1142,56.129,55.9848,55.9848,33193.238289459,0
+BND.US,D,20070822,000000,55.9286,56.0421,55.8968,55.9848,51858.738568651,0
+BND.US,D,20070823,000000,55.9463,56.0598,55.9216,55.9848,62128.206794089,0
+BND.US,D,20070824,000000,56.0284,56.0598,55.9216,56.0351,72399.700355929,0
+BND.US,D,20070827,000000,55.9541,56.2406,55.9541,56.2406,109588.92736618,0
+BND.US,D,20070828,000000,56.2761,56.4123,56.2602,56.3965,73860.980569844,0
+BND.US,D,20070829,000000,56.3364,56.3965,56.2178,56.2691,122920.70423118,0
+BND.US,D,20070830,000000,56.358,56.3965,56.3066,56.3659,59327.166550369,0
+BND.US,D,20070831,000000,56.2267,58.6016,56.2267,56.4035,31465.626338706,0
+BND.US,D,20070904,000000,56.2267,56.2465,56.0421,56.1507,113988.97069914,0
+BND.US,D,20070905,000000,56.2602,56.3749,56.1822,56.3659,75733.404073326,0
+BND.US,D,20070906,000000,56.3364,56.358,56.2109,56.2602,61991.496586965,0
+BND.US,D,20070907,000000,56.5852,56.6542,56.432,56.6098,60934.270985214,0
+BND.US,D,20070910,000000,56.7136,56.8568,56.683,56.7699,126396.18149671,0
+BND.US,D,20070911,000000,56.7275,56.762,56.6396,56.6396,48528.072855854,0
+BND.US,D,20070912,000000,56.6237,56.6237,56.5249,56.5458,98529.577944035,0
+BND.US,D,20070913,000000,56.4559,56.4785,56.358,56.4123,103723.55314651,0
+BND.US,D,20070914,000000,56.6326,56.6326,56.3364,56.4173,61061.867178529,0
+BND.US,D,20070917,000000,56.441,56.4627,56.3433,56.4627,52396.465383334,0
+BND.US,D,20070918,000000,56.441,56.6889,56.3433,56.6157,99591.866886789,0
+BND.US,D,20070919,000000,56.6028,56.6028,56.4479,56.5328,124790.08973006,0
+BND.US,D,20070920,000000,56.4173,56.441,56.1142,56.129,150252.61897377,0
+BND.US,D,20070921,000000,56.284,56.3659,56.1743,56.3659,311707.373586,0
+BND.US,D,20070924,000000,56.3066,56.3491,56.2691,56.3295,161985.39274952,0
+BND.US,D,20070925,000000,56.516,56.5388,56.3491,56.3659,103327.59987994,0
+BND.US,D,20070926,000000,56.291,56.432,56.2602,56.3808,231447.34265461,0
+BND.US,D,20070927,000000,56.3808,56.5249,56.3749,56.5023,48397.438657937,0
+BND.US,D,20070928,000000,56.6542,56.6542,56.4243,56.5249,172255.87364316,0
+BND.US,D,20071001,000000,56.2178,56.358,56.2178,56.2761,327973.86289723,0
+BND.US,D,20071002,000000,56.358,56.4785,56.2988,56.4785,285708.13019582,0
+BND.US,D,20071003,000000,56.516,56.5249,56.3433,56.4479,132387.12657329,0
+BND.US,D,20071004,000000,56.432,56.5092,56.3808,56.5092,626893.26244213,0
+BND.US,D,20071005,000000,56.3066,56.3295,56.1962,56.2691,107326.62660535,0
+BND.US,D,20071008,000000,56.4123,56.4559,56.291,56.432,58129.180068691,0
+BND.US,D,20071009,000000,56.3066,56.3433,56.2109,56.2465,89585.692393588,0
+BND.US,D,20071010,000000,56.2514,56.3491,56.2267,56.3066,93191.803857032,0
+BND.US,D,20071011,000000,56.1962,56.3659,56.1655,56.358,166778.35134443,0
+BND.US,D,20071012,000000,56.2465,56.3659,56.2267,56.2691,81591.689615598,0
+BND.US,D,20071015,000000,56.203,56.3808,56.1882,56.2267,525952.52151174,0
+BND.US,D,20071016,000000,56.3295,56.3491,56.284,56.3433,142794.31767406,0
+BND.US,D,20071017,000000,56.4035,56.6237,56.3433,56.6237,120256.37419458,0
+BND.US,D,20071018,000000,56.6681,56.7136,56.6396,56.6966,122661.46117174,0
+BND.US,D,20071019,000000,56.7925,56.9694,56.7768,56.9694,156389.38827128,0
+BND.US,D,20071022,000000,56.8992,56.9554,56.8498,56.9288,120256.37419458,0
+BND.US,D,20071023,000000,56.8715,56.9753,56.8568,56.915,113059.34129071,0
+BND.US,D,20071024,000000,57.0692,57.2083,57.0344,57.1411,276381.45606542,0
+BND.US,D,20071025,000000,57.1243,57.1629,57.0472,57.0917,118124.70763166,0
+BND.US,D,20071026,000000,56.989,57.1006,56.915,57.0108,205718.48167405,0
+BND.US,D,20071029,000000,56.9694,57.0472,56.9377,57.0198,72658.943415362,0
+BND.US,D,20071030,000000,56.996,57.0344,56.9624,57.0344,115722.6586591,0
+BND.US,D,20071031,000000,56.9554,57.0108,56.7461,56.8241,154788.35984564,0
+BND.US,D,20071101,000000,56.7036,56.9465,56.7036,56.9377,188252.99321295,0
+BND.US,D,20071102,000000,56.8172,57.0552,56.8172,57.0038,141056.57904129,0
+BND.US,D,20071105,000000,57.0692,57.0692,56.7856,56.8419,84541.592084851,0
+BND.US,D,20071106,000000,56.8992,56.8992,56.7136,56.7461,74330.858615065,0
+BND.US,D,20071107,000000,56.915,56.915,56.7036,56.833,118128.75830446,0
+BND.US,D,20071108,000000,57.0038,57.0038,56.833,56.8992,736527.75987735,0
+BND.US,D,20071109,000000,57.1311,57.1311,56.8637,56.9753,47920.471935307,0
+BND.US,D,20071112,000000,56.7461,57.1006,56.7461,57.1006,63580.372994194,0
+BND.US,D,20071113,000000,56.989,57.0108,56.8923,56.9288,89192.777131636,0
+BND.US,D,20071114,000000,56.8794,56.9288,56.8094,56.9288,88121.374175071,0
+BND.US,D,20071115,000000,57.0198,57.1411,56.9554,57.1311,125867.56869583,0
+BND.US,D,20071116,000000,57.1243,57.1845,57.0769,57.1076,132542.06480803,0
+BND.US,D,20071119,000000,57.0848,57.392,57.0848,57.2765,192064.67632117,0
+BND.US,D,20071120,000000,57.3495,57.3495,57.1076,57.149,119329.78279075,0
+BND.US,D,20071121,000000,57.3781,57.5074,57.3001,57.4986,65734.318257533,0
+BND.US,D,20071123,000000,57.4206,57.4206,57.2597,57.387,19894.879475098,0
+BND.US,D,20071126,000000,57.9004,57.9004,57.2685,57.8373,227996.16942589,0
+BND.US,D,20071127,000000,57.6457,57.872,57.3554,57.5312,79986.610517153,0
+BND.US,D,20071128,000000,57.5312,57.5391,57.3643,57.467,97457.162319269,0
+BND.US,D,20071129,000000,57.7435,57.7928,53.2841,57.7297,159193.4665196,0
+BND.US,D,20071130,000000,57.4827,57.7613,57.4827,57.7297,143056.59873809,0
+BND.US,D,20071203,000000,57.6892,57.7781,57.6171,57.7781,104919.51429178,0
+BND.US,D,20071204,000000,57.8196,57.8196,57.5836,57.7503,119053.3243719,0
+BND.US,D,20071205,000000,57.6122,57.7367,57.5698,57.6171,99326.547818151,0
+BND.US,D,20071206,000000,57.4157,57.5548,57.308,57.3209,100585.29439189,0
+BND.US,D,20071207,000000,57.1243,57.3209,56.996,57.1311,180636.71567389,0
+BND.US,D,20071210,000000,57.1629,57.1845,56.9229,57.0285,112793.00955386,0
+BND.US,D,20071211,000000,57.2309,57.4591,57.0285,57.4097,129521.27556471,0
+BND.US,D,20071212,000000,57.0692,57.3713,57.0285,57.3001,178061.50043897,0
+BND.US,D,20071213,000000,57.0848,57.1629,56.9465,57.0038,83039.8051429,0
+BND.US,D,20071214,000000,56.8637,56.9831,56.8172,56.8794,353594.36838028,0
+BND.US,D,20071217,000000,56.9753,57.1146,56.9554,57.1146,192922.40628734,0
+BND.US,D,20071218,000000,56.996,57.3001,56.996,57.2527,96793.864647673,0
+BND.US,D,20071219,000000,57.3713,57.5548,57.1243,57.4917,141123.41514255,0
+BND.US,D,20071220,000000,57.5982,57.6171,57.4206,57.4986,72946.541184421,0
+BND.US,D,20071221,000000,57.5312,57.5312,57.0769,57.1146,4682072.43958,0
+BND.US,D,20071224,000000,57.0038,57.0198,56.8923,56.9554,121267.01705909,0
+BND.US,D,20071226,000000,56.9288,56.996,56.7461,56.7768,174388.55287427,0
+BND.US,D,20071227,000000,57.0198,57.2449,56.8094,57.0038,134257.52474037,0
+BND.US,D,20071228,000000,57.2389,57.3129,57.0472,57.2932,131893.95715945,0
+BND.US,D,20071231,000000,57.4374,57.787,57.3495,57.787,187259.56570786,0
+BND.US,D,20080102,000000,58.4368,58.4368,57.4285,57.7702,3630738.5414219,0
+BND.US,D,20080103,000000,58.2777,58.2777,57.5982,57.8452,375085.21294001,0
+BND.US,D,20080104,000000,58.0526,58.0526,57.86,57.9074,308050.62871251,0
+BND.US,D,20080107,000000,58.02,58.02,57.7781,57.9223,248375.10430104,0
+BND.US,D,20080108,000000,58.1701,58.1701,57.7702,57.9854,191992.77687891,0
+BND.US,D,20080109,000000,57.7997,58.1187,57.7997,57.9144,260525.09737557,0
+BND.US,D,20080110,000000,58.1039,58.1039,57.7702,57.8925,103143.29426737,0
+BND.US,D,20080111,000000,58.4368,58.4368,57.9223,58.0782,185550.18178471,0
+BND.US,D,20080114,000000,58.2215,58.2215,58.0278,58.1562,228539.97224979,0
+BND.US,D,20080115,000000,58.3744,58.3744,58.0278,58.3528,272927.24483212,0
+BND.US,D,20080116,000000,58.1928,58.3983,58.1701,58.252,231581.01485712,0
+BND.US,D,20080117,000000,58.2066,58.4832,58.2066,58.4832,175477.17119025,0
+BND.US,D,20080118,000000,58.252,58.5492,58.252,58.4514,133866.63481482,0
+BND.US,D,20080122,000000,58.6984,58.8218,58.4288,58.8218,274136.370664,0
+BND.US,D,20080123,000000,59.1862,59.2564,58.5651,58.7211,351231.81346756,0
+BND.US,D,20080124,000000,58.5276,58.6392,58.252,58.336,181521.78768149,0
+BND.US,D,20080125,000000,58.0278,58.729,57.939,58.729,224949.05080936,0
+BND.US,D,20080128,000000,58.6233,58.6233,58.4041,58.5217,229370.36017454,0
+BND.US,D,20080129,000000,58.2777,58.4832,58.2689,58.4368,258643.55985827,0
+BND.US,D,20080130,000000,58.252,58.5571,58.252,58.4593,161917.54398006,0
+BND.US,D,20080131,000000,58.6984,58.7132,58.4593,58.5057,160956.52185739,0
+BND.US,D,20080201,000000,58.5721,58.6175,58.3528,58.4832,168653.81285252,0
+BND.US,D,20080204,000000,58.3904,58.3904,58.1492,58.2629,242249.47435372,0
+BND.US,D,20080205,000000,58.3904,58.5276,58.2777,58.4199,191184.66765459,0
+BND.US,D,20080206,000000,58.252,58.4288,58.252,58.3024,198583.22153044,0
+BND.US,D,20080207,000000,58.3528,58.3597,57.8452,57.9458,180057.46946298,0
+BND.US,D,20080208,000000,58.1039,58.185,57.9914,58.1266,117206.21757343,0
+BND.US,D,20080211,000000,58.2145,58.3024,58.1346,58.252,124568.31539406,0
+BND.US,D,20080212,000000,58.1266,58.185,57.8925,58.1562,150623.2555353,0
+BND.US,D,20080213,000000,58.02,58.1187,57.8373,57.8373,164653.77345892,0
+BND.US,D,20080214,000000,57.7297,57.7781,57.4917,57.5698,193161.39598276,0
+BND.US,D,20080215,000000,57.8196,57.8196,57.5391,57.6546,214596.54379145,0
+BND.US,D,20080219,000000,57.7503,57.7503,57.1243,57.1243,803461.07728477,0
+BND.US,D,20080220,000000,57.0404,57.3278,57.0404,57.1708,262528.15507696,0
+BND.US,D,20080221,000000,57.4827,57.7503,57.3426,57.6457,273361.67949031,0
+BND.US,D,20080222,000000,57.631,57.8126,57.4827,57.5074,233763.31483009,0
+BND.US,D,20080225,000000,57.3495,57.4591,57.149,57.2231,241082.88058626,0
+BND.US,D,20080226,000000,57.2843,57.5224,57.2389,57.4374,361916.47565536,0
+BND.US,D,20080227,000000,57.6546,57.6546,57.4285,57.546,295820.63485012,0
+BND.US,D,20080228,000000,57.7563,58.0141,57.7563,57.9687,195806.48532354,0
+BND.US,D,20080229,000000,58.0782,58.4514,58.0782,58.327,217427.96408119,0
+BND.US,D,20080303,000000,57.9458,58.1492,57.8452,57.9765,156389.38827128,0
+BND.US,D,20080304,000000,57.9538,57.9687,57.5982,57.7049,306279.47202911,0
+BND.US,D,20080305,000000,57.7208,57.7503,57.3129,57.3278,211848.16229417,0
+BND.US,D,20080306,000000,57.4591,57.467,57.2527,57.2843,250001.44943168,0
+BND.US,D,20080307,000000,57.4522,57.5982,57.1243,57.4374,190376.55843026,0
+BND.US,D,20080310,000000,57.5756,57.6803,57.4097,57.6122,94756.37622744,0
+BND.US,D,20080311,000000,57.4374,57.4443,57.1311,57.2843,114445.68405774,0
+BND.US,D,20080312,000000,57.2932,57.8196,57.2932,57.8126,88217.577654158,0
+BND.US,D,20080313,000000,57.631,57.8196,57.3781,57.5618,275929.80604783,0
+BND.US,D,20080314,000000,57.7702,58.179,57.6803,57.8066,159763.59871671,0
+BND.US,D,20080317,000000,57.9687,58.2866,57.4986,57.9982,111558.56701695,0
+BND.US,D,20080318,000000,59.6148,59.6148,57.939,58.0526,114821.38396029,0
+BND.US,D,20080319,000000,58.185,58.3528,58.0438,58.1039,192908.22893253,0
+BND.US,D,20080320,000000,58.4969,58.4969,57.9982,58.252,103142.28159919,0
+BND.US,D,20080324,000000,58.9996,58.9996,57.8196,57.9311,400735.0858009,0
+BND.US,D,20080325,000000,58.5057,58.5057,57.872,58.0438,179801.26440814,0
+BND.US,D,20080326,000000,58.4457,58.4457,57.9765,58.1039,156520.0224692,0
+BND.US,D,20080327,000000,57.9074,58.1986,57.9074,58.1118,115456.32692226,0
+BND.US,D,20080328,000000,58.729,58.729,58.02,58.1562,105172.68134201,0
+BND.US,D,20080331,000000,58.5276,58.5276,57.9914,58.345,135462.59989946,0
+BND.US,D,20080401,000000,58.0694,58.4199,57.2765,57.5224,2602743.6072901,0
+BND.US,D,20080402,000000,57.5074,57.6892,57.3376,57.4443,226772.86623921,0
+BND.US,D,20080403,000000,57.6171,57.7297,57.3781,57.4206,371872.01673853,0
+BND.US,D,20080404,000000,58.02,58.02,57.7049,57.9538,392726.90566808,0
+BND.US,D,20080407,000000,57.8925,57.8925,57.5391,57.7367,140682.90447515,0
+BND.US,D,20080408,000000,57.872,57.872,57.631,57.7613,129524.31356932,0
+BND.US,D,20080409,000000,57.8867,58.0358,57.7503,57.9854,104627.86584993,0
+BND.US,D,20080410,000000,57.9982,58.0358,57.7297,57.8126,157440.53786383,0
+BND.US,D,20080411,000000,57.8452,58.1562,57.8452,58.1562,232644.31646807,0
+BND.US,D,20080414,000000,58.345,58.345,57.8925,57.9538,155786.85069174,0
+BND.US,D,20080415,000000,57.9074,57.9074,57.6645,57.7613,205233.41360582,0
+BND.US,D,20080416,000000,58.02,58.02,57.3554,57.4522,379210.82319053,0
+BND.US,D,20080417,000000,57.5756,57.5756,57.2004,57.4008,528175.32821274,0
+BND.US,D,20080418,000000,57.3278,57.546,57.0848,57.4443,337260.03029959,0
+BND.US,D,20080421,000000,57.475,57.6171,57.3495,57.546,141324.93611453,0
+BND.US,D,20080422,000000,57.5756,57.7049,57.546,57.6715,148475.38628117,0
+BND.US,D,20080423,000000,57.6122,57.6546,57.4374,57.6171,158094.72152162,0
+BND.US,D,20080424,000000,57.3495,57.4591,57.156,57.3713,167975.3251579,0
+BND.US,D,20080425,000000,57.2527,57.3278,57.156,57.3001,178989.10451101,0
+BND.US,D,20080428,000000,57.3209,57.4986,57.2389,57.4986,172782.46110763,0
+BND.US,D,20080429,000000,57.6221,57.6546,57.4591,57.4591,283840.77003334,0
+BND.US,D,20080430,000000,57.6378,57.9223,57.467,57.9223,257294.68581466,0
+BND.US,D,20080501,000000,57.7781,57.7997,57.4522,57.7129,455799.93189361,0
+BND.US,D,20080502,000000,57.5074,57.7297,57.3278,57.5698,373844.6943939,0
+BND.US,D,20080505,000000,57.7435,57.7435,57.5312,57.6803,205778.22909791,0
+BND.US,D,20080506,000000,57.787,57.7928,57.3781,57.467,176961.74277278,0
+BND.US,D,20080507,000000,57.4591,57.6546,57.387,57.5548,354442.98433265,0
+BND.US,D,20080508,000000,57.7297,57.872,57.6457,57.8373,130415.46158612,0
+BND.US,D,20080509,000000,57.9311,57.9608,57.7129,57.7997,141679.36998486,0
+BND.US,D,20080512,000000,57.7928,57.8798,57.6221,57.7435,134623.0979609,0
+BND.US,D,20080513,000000,57.8925,57.8925,57.4097,57.4374,209138.26218854,0
+BND.US,D,20080514,000000,57.631,57.631,57.2309,57.475,174511.08572659,0
+BND.US,D,20080515,000000,57.5312,57.787,57.4591,57.787,132296.99910341,0
+BND.US,D,20080516,000000,57.7435,57.8867,57.4986,57.6715,147883.98805183,0
+BND.US,D,20080519,000000,57.7997,57.8373,57.5914,57.8285,731380.36741213,0
+BND.US,D,20080520,000000,57.9687,57.9854,57.7997,57.8066,206745.32722978,0
+BND.US,D,20080521,000000,57.7702,57.852,57.6892,57.7928,148496.65231338,0
+BND.US,D,20080522,000000,57.5144,57.6645,57.3376,57.5618,650264.63185096,0
+BND.US,D,20080523,000000,57.4986,57.866,57.4986,57.8066,788139.40740499,0
+BND.US,D,20080527,000000,57.6122,57.6171,57.4206,57.4827,194681.41095234,0
+BND.US,D,20080528,000000,57.4157,57.4157,57.1243,57.1845,225093.86236209,0
+BND.US,D,20080529,000000,57.0632,57.0848,56.8715,57.0848,312432.44401786,0
+BND.US,D,20080530,000000,56.9288,57.2389,56.9288,57.1243,251283.48737405,0
+BND.US,D,20080602,000000,56.762,57.3129,56.5603,57.1925,491925.85729291,0
+BND.US,D,20080603,000000,56.8241,57.4157,56.7411,57.4157,168388.49378387,0
+BND.US,D,20080604,000000,57.2083,57.3129,57.0038,57.1411,241564.9106499,0
+BND.US,D,20080605,000000,56.9071,57.0198,56.7461,56.8794,144175.5971001,0
+BND.US,D,20080606,000000,56.8992,57.1925,56.8992,57.1708,249439.41858019,0
+BND.US,D,20080609,000000,56.7768,56.989,56.6681,56.6966,169843.69798859,0
+BND.US,D,20080610,000000,56.6592,56.7411,56.3808,56.3808,172125.23944524,0
+BND.US,D,20080611,000000,56.5458,56.7925,56.4954,56.7036,151978.20558812,0
+BND.US,D,20080612,000000,56.4173,56.4559,56.0934,56.0934,195557.36894611,0
+BND.US,D,20080613,000000,56.291,56.4123,56.0214,56.1428,176557.68816062,0
+BND.US,D,20080616,000000,56.1576,56.3433,56.1231,56.1962,224622.97164866,0
+BND.US,D,20080617,000000,56.2267,56.4479,56.0855,56.3749,265832.49141653,0
+BND.US,D,20080618,000000,56.3659,56.6326,56.3659,56.5683,146735.622312,0
+BND.US,D,20080619,000000,56.5388,56.5942,56.3808,56.4243,173336.39061353,0
+BND.US,D,20080620,000000,56.6326,56.6326,56.441,56.5388,194501.15601257,0
+BND.US,D,20080623,000000,56.6098,56.6098,56.3433,56.3433,132173.4535829,0
+BND.US,D,20080624,000000,56.5328,56.6237,56.4173,56.5773,258683.05391811,0
+BND.US,D,20080625,000000,56.6542,56.6542,56.3066,56.6028,145135.60655456,0
+BND.US,D,20080626,000000,56.4243,56.7856,56.4243,56.6028,133905.11620646,0
+BND.US,D,20080627,000000,57.156,57.156,56.5852,56.7461,164306.428266,0
+BND.US,D,20080630,000000,56.9694,56.9694,56.7333,56.9377,241064.65255865,0
+BND.US,D,20080701,000000,56.6326,56.8853,56.4123,56.6771,340799.30566177,0
+BND.US,D,20080702,000000,56.6396,56.6396,56.3808,56.4864,157720.03428727,0
+BND.US,D,20080703,000000,56.5603,56.6237,56.3145,56.5328,403954.35801158,0
+BND.US,D,20080707,000000,56.5328,56.7136,56.203,56.5603,288884.87034208,0
+BND.US,D,20080708,000000,56.6542,56.9288,56.6028,56.8794,123090.83248893,0
+BND.US,D,20080709,000000,56.9624,57.0108,56.7411,56.8853,1082979.7794366,0
+BND.US,D,20080710,000000,56.915,57.0552,56.8241,57.0404,340636.26608142,0
+BND.US,D,20080711,000000,57.2309,57.2309,56.6771,56.683,274729.79422974,0
+BND.US,D,20080714,000000,56.7768,57.0917,56.7699,56.989,258288.11331975,0
+BND.US,D,20080715,000000,56.915,57.0917,56.915,57.0404,316059.82151352,0
+BND.US,D,20080716,000000,56.7925,56.8241,56.4864,56.5683,202648.07168889,0
+BND.US,D,20080717,000000,56.5458,56.6237,56.2267,56.3145,135091.96333793,0
+BND.US,D,20080718,000000,56.3867,56.4954,56.1231,56.2267,147161.95562459,0
+BND.US,D,20080721,000000,56.2336,56.3433,56.1231,56.3433,112288.70078982,0
+BND.US,D,20080722,000000,56.284,56.3295,56.0688,56.1743,157301.8023203,0
+BND.US,D,20080723,000000,56.1358,56.2465,56.0284,56.1962,217736.82788246,0
+BND.US,D,20080724,000000,56.3749,56.6482,56.3364,56.5942,176499.96607317,0
+BND.US,D,20080725,000000,56.4706,56.5249,56.203,56.2406,169648.25302582,0
+BND.US,D,20080728,000000,56.5942,56.6681,56.432,56.6098,148824.75681048,0
+BND.US,D,20080729,000000,56.5773,56.5773,56.3867,56.5249,120106.49930085,0
+BND.US,D,20080730,000000,56.4479,56.6028,56.2691,56.5388,103066.33148412,0
+BND.US,D,20080731,000000,56.7411,56.7461,56.6396,56.7275,160308.41420881,0
+BND.US,D,20080801,000000,56.8419,56.8419,56.4559,56.6028,523915.03309149,0
+BND.US,D,20080804,000000,56.4627,56.6237,56.3965,56.5023,254433.89814708,0
+BND.US,D,20080805,000000,56.4123,56.4559,56.2406,56.2691,210626.88444387,0
+BND.US,D,20080806,000000,56.1576,56.2336,56.0074,56.1962,310966.10046294,0
+BND.US,D,20080807,000000,56.2406,56.5683,56.1882,56.5458,326586.50746199,0
+BND.US,D,20080808,000000,56.4243,56.5458,56.3433,56.5328,307973.66592925,0
+BND.US,D,20080811,000000,56.5458,56.5458,56.1507,56.291,268245.6797393,0
+BND.US,D,20080812,000000,56.3491,56.5683,56.3491,56.5458,261611.69035513,0
+BND.US,D,20080813,000000,56.5023,56.5773,56.3225,56.3965,180054.43145837,0
+BND.US,D,20080814,000000,56.5249,56.5603,56.3965,56.5388,202100.21819221,0
+BND.US,D,20080815,000000,56.6966,56.7461,56.6028,56.7136,125886.80939165,0
+BND.US,D,20080818,000000,56.7215,56.8637,56.6771,56.8637,103386.3346356,0
+BND.US,D,20080819,000000,56.7925,56.7925,56.6482,56.754,146025.74190316,0
+BND.US,D,20080820,000000,56.6889,56.9377,56.6889,56.8853,161051.71266827,0
+BND.US,D,20080821,000000,56.7925,56.9229,56.683,56.8715,140463.15547556,0
+BND.US,D,20080822,000000,56.7333,56.7461,56.5603,56.7461,194700.65164814,0
+BND.US,D,20080825,000000,56.7461,56.915,56.7461,56.9071,123911.09373166,0
+BND.US,D,20080826,000000,56.915,57.0285,56.7925,56.9831,780603.13065381,0
+BND.US,D,20080827,000000,56.8014,57.0198,56.762,56.996,522435.52484996,0
+BND.US,D,20080828,000000,56.9753,57.2172,56.8923,57.0472,455094.10215759,0
+BND.US,D,20080829,000000,57.3554,57.3554,56.8923,56.9753,147806.01260036,0
+BND.US,D,20080902,000000,57.0038,57.0038,56.5683,56.9465,198654.1083045,0
+BND.US,D,20080903,000000,56.9554,57.0632,56.8715,57.0198,228720.22718955,0
+BND.US,D,20080904,000000,57.1146,57.2597,57.0198,57.0472,245847.48447156,0
+BND.US,D,20080905,000000,57.2389,57.3376,57.0472,57.0917,232056.96891155,0
+BND.US,D,20080908,000000,57.3713,57.4986,57.0344,57.4986,198462.71401453,0
+BND.US,D,20080909,000000,57.475,57.6803,57.4157,57.6042,299990.80250146,0
+BND.US,D,20080910,000000,57.387,57.6221,57.3554,57.6042,179848.85981359,0
+BND.US,D,20080911,000000,57.7049,57.7367,57.4827,57.5698,244530.00314217,0
+BND.US,D,20080912,000000,57.5982,57.6715,57.2449,57.3781,178138.46322226,0
+BND.US,D,20080915,000000,58.2777,58.2777,57.4374,57.8126,157991.42936512,0
+BND.US,D,20080916,000000,58.1266,58.259,57.2527,57.2527,221965.73028948,0
+BND.US,D,20080917,000000,57.2172,57.5548,57.1243,57.3278,392441.33323543,0
+BND.US,D,20080918,000000,57.3278,57.467,56.4243,56.516,478797.62673631,0
+BND.US,D,20080919,000000,57.8925,57.8925,56.3965,57.2083,297032.79868659,0
+BND.US,D,20080922,000000,56.5603,57.0848,56.3808,57.0552,228975.41957618,0
+BND.US,D,20080923,000000,56.8853,57.3495,56.7856,57.2389,259992.43390189,0
+BND.US,D,20080924,000000,57.3643,57.5756,56.8172,57.2309,4543722.7226398,0
+BND.US,D,20080925,000000,57.4986,57.8452,56.833,57.4157,266674.01869149,0
+BND.US,D,20080926,000000,57.2004,57.2172,56.833,56.8419,425855.33319269,0
+BND.US,D,20080929,000000,57.4917,57.4917,56.5458,57.1146,615291.1228643,0
+BND.US,D,20080930,000000,57.4986,57.4986,56.291,56.4706,320625.94243142,0
+BND.US,D,20081001,000000,56.203,56.8094,55.7922,55.967,459095.15421939,0
+BND.US,D,20081002,000000,56.5023,57.308,56.0518,57.0552,400933.56876826,0
+BND.US,D,20081003,000000,56.8923,56.8923,56.1655,56.7411,279424.52400916,0
+BND.US,D,20081006,000000,56.754,56.9377,56.0074,56.291,435727.83548336,0
+BND.US,D,20081007,000000,56.3749,56.7461,56.0074,56.4559,335899.00423756,0
+BND.US,D,20081008,000000,56.4954,56.6966,55.572,55.6154,428970.30057869,0
+BND.US,D,20081009,000000,55.572,56.0074,53.5654,53.8815,487830.62708843,0
+BND.US,D,20081010,000000,52.4595,53.4508,50.0332,52.2423,863890.02683773,0
+BND.US,D,20081013,000000,53.3955,54.5835,52.2748,54.4195,444369.94590995,0
+BND.US,D,20081014,000000,55.3873,55.6065,54.232,55.1138,491387.11781004,0
+BND.US,D,20081015,000000,54.5588,54.8305,53.906,54.7721,306188.33189104,0
+BND.US,D,20081016,000000,54.8235,54.8441,54.1313,54.7652,270393.54899344,0
+BND.US,D,20081017,000000,54.6201,55.1198,54.1461,55.0714,406232.86146363,0
+BND.US,D,20081020,000000,54.6932,55.4031,54.6646,55.0427,293063.13933904,0
+BND.US,D,20081021,000000,55.6993,56.0421,55.1771,55.9848,776730.68745352,0
+BND.US,D,20081022,000000,55.8416,56.3295,55.6768,56.2406,555725.97928672,0
+BND.US,D,20081023,000000,56.3066,56.3066,55.6065,55.975,229887.8336252,0
+BND.US,D,20081024,000000,56.0973,56.0973,54.6556,55.3349,378241.69972226,0
+BND.US,D,20081027,000000,55.2845,55.5117,54.6932,55.0347,323574.83223248,0
+BND.US,D,20081028,000000,55.2156,55.2156,54.5153,54.6122,247723.95864784,0
+BND.US,D,20081029,000000,54.8305,55.5571,54.6408,55.0032,976216.19635098,0
+BND.US,D,20081030,000000,55.0634,55.0634,54.311,54.6408,241387.69371474,0
+BND.US,D,20081031,000000,54.6487,55.0171,54.2547,54.6042,376253.83204386,0
+BND.US,D,20081103,000000,54.6339,54.8235,54.5153,54.8156,411593.92691926,0
+BND.US,D,20081104,000000,54.7337,55.3705,54.5153,55.3627,1680564.3988079,0
+BND.US,D,20081105,000000,55.4387,55.9541,55.3349,55.7844,442826.63957176,0
+BND.US,D,20081106,000000,55.5571,55.8772,55.3795,55.8289,317811.7375011,0
+BND.US,D,20081107,000000,55.7082,55.8129,55.4753,55.7082,297179.63557573,0
+BND.US,D,20081110,000000,55.6708,55.9216,55.3558,55.7082,177021.49019664,0
+BND.US,D,20081111,000000,55.3349,56.0074,55.256,55.8484,222911.56238912,0
+BND.US,D,20081112,000000,55.967,55.967,55.1908,55.6708,214098.3110366,0
+BND.US,D,20081113,000000,55.3409,55.9463,55.3024,55.6708,296693.5548393,0
+BND.US,D,20081114,000000,55.7665,55.9286,55.488,55.8613,396504.15805748,0
+BND.US,D,20081117,000000,55.6708,55.8416,55.5028,55.7212,209194.97160778,0
+BND.US,D,20081118,000000,55.5907,55.8553,55.5907,55.7596,273658.39127318,0
+BND.US,D,20081119,000000,55.5335,55.9995,55.5335,55.9541,206402.03270968,0
+BND.US,D,20081120,000000,55.6925,56.284,55.6925,55.9057,300234.85553788,0
+BND.US,D,20081121,000000,55.5028,56.0421,55.3873,55.6323,358510.87249571,0
+BND.US,D,20081124,000000,55.256,55.9286,55.0783,55.3953,546791.20775007,0
+BND.US,D,20081125,000000,55.5167,56.5458,55.4813,56.3491,453501.17507756,0
+BND.US,D,20081126,000000,56.0855,56.7036,56.0766,56.6966,281948.09316583,0
+BND.US,D,20081128,000000,56.4035,56.5249,56.0766,56.5249,129498.99686429,0
+BND.US,D,20081201,000000,56.5458,56.9465,56.3808,56.6326,314873.98705025,0
+BND.US,D,20081202,000000,56.6237,57.0552,56.4035,56.9753,345996.31886886,0
+BND.US,D,20081203,000000,56.7461,57.0472,56.4627,56.7036,297459.13199918,0
+BND.US,D,20081204,000000,56.7461,57.0472,56.5092,56.9554,348321.40505815,0
+BND.US,D,20081205,000000,56.6482,56.9694,56.3867,56.5388,502109.24872129,0
+BND.US,D,20081208,000000,56.5773,56.7699,56.2336,56.291,240685.91465151,0
+BND.US,D,20081209,000000,56.3749,57.0108,56.3749,56.5852,462988.86345188,0
+BND.US,D,20081210,000000,56.7215,56.7215,56.4173,56.4954,398943.67575348,0
+BND.US,D,20081211,000000,56.7461,57.149,56.5023,57.0917,391045.87645458,0
+BND.US,D,20081212,000000,56.8923,57.2932,56.5683,56.7925,723688.13975801,0
+BND.US,D,20081215,000000,56.9465,57.392,56.9465,57.392,426281.66650528,0
+BND.US,D,20081216,000000,57.308,57.872,56.9753,57.872,405522.98105479,0
+BND.US,D,20081217,000000,58.2145,58.252,57.7781,57.8867,314278.53814813,0
+BND.US,D,20081218,000000,58.0605,58.3685,58.0358,58.2955,268072.51347695,0
+BND.US,D,20081219,000000,58.0852,58.252,57.9223,57.9223,344543.14000054,0
+BND.US,D,20081222,000000,58.1632,58.4457,58.0605,58.4199,348236.34092926,0
+BND.US,D,20081223,000000,57.9608,58.6816,57.9608,58.6392,451821.15853224,0
+BND.US,D,20081224,000000,58.0526,58.578,57.9982,58.3685,249534.60939107,0
+BND.US,D,20081226,000000,58.1425,58.5492,58.0694,58.4129,184882.83344031,0
+BND.US,D,20081229,000000,58.2215,58.9018,58.1425,58.7853,370664.91624305,0
+BND.US,D,20081230,000000,58.4288,58.9167,58.3685,58.8958,389842.82663189,0
+BND.US,D,20081231,000000,58.578,59.1507,58.578,58.97,508932.60705902,0
+BND.US,D,20090102,000000,58.5571,59.1093,58.5217,58.7527,359607.59215729,0
+BND.US,D,20090105,000000,58.5937,58.882,58.179,58.5057,864123.95319214,0
+BND.US,D,20090106,000000,58.4129,58.4129,57.866,58.1425,599479.32157527,0
+BND.US,D,20090107,000000,58.4041,58.4041,57.9538,58.3064,667058.72129487,0
+BND.US,D,20090108,000000,58.3064,58.3064,57.7297,58.2215,407490.59536917,0
+BND.US,D,20090109,000000,58.3024,58.5217,58.2372,58.4199,271481.15464121,0
+BND.US,D,20090112,000000,58.2777,58.5356,58.0694,58.1986,535901.98658568,0
+BND.US,D,20090113,000000,58.2215,58.5217,58.1187,58.5057,314023.34576148,0
+BND.US,D,20090114,000000,58.5571,58.7211,58.2372,58.7211,307422.77442795,0
+BND.US,D,20090115,000000,58.8762,58.8762,58.3597,58.4742,423256.82658915,0
+BND.US,D,20090116,000000,58.3064,58.5858,58.0605,58.5571,341453.48931955,0
+BND.US,D,20090120,000000,58.252,58.3211,57.6715,58.3024,499665.68035249,0
+BND.US,D,20090121,000000,58.252,58.336,57.8066,57.9004,467232.95588191,0
+BND.US,D,20090122,000000,57.9608,58.1266,57.6221,58.0278,498066.67726324,0
+BND.US,D,20090123,000000,57.9608,57.9608,57.6803,57.9144,346653.54053124,0
+BND.US,D,20090126,000000,57.8925,58.0952,57.6122,57.7297,354010.57501086,0
+BND.US,D,20090127,000000,57.7367,58.2284,57.7049,58.0782,509713.37424191,0
+BND.US,D,20090128,000000,58.1039,58.179,57.8798,58.1118,378150.55958418,0
+BND.US,D,20090129,000000,57.9074,58.0141,57.5074,57.7208,538164.28734651,0
+BND.US,D,20090130,000000,57.5312,57.8452,57.5224,57.7503,449701.64398773,0
+BND.US,D,20090202,000000,57.546,58.0141,57.5144,57.7297,543351.17387158,0
+BND.US,D,20090203,000000,57.7503,57.7503,56.989,57.1243,521683.11237669,0
+BND.US,D,20090204,000000,57.0108,57.3495,56.8992,57.2309,450344.68829532,0
+BND.US,D,20090205,000000,57.3554,57.4827,57.1006,57.3554,489913.68557771,0
+BND.US,D,20090206,000000,57.387,57.387,57.0848,57.3495,458548.3133909,0
+BND.US,D,20090209,000000,57.5982,57.5982,57.2231,57.3643,351651.05810273,0
+BND.US,D,20090210,000000,57.5914,57.7297,57.3129,57.6803,389105.60418162,0
+BND.US,D,20090211,000000,57.4374,57.9074,57.4097,57.8867,333199.23081394,0
+BND.US,D,20090212,000000,57.86,57.9458,57.6645,57.7435,317330.72010567,0
+BND.US,D,20090213,000000,57.5756,57.6803,57.467,57.467,400890.02403562,0
+BND.US,D,20090217,000000,57.631,57.9144,57.6221,57.8452,404094.10622332,0
+BND.US,D,20090218,000000,57.8126,57.9074,57.5391,57.6171,516420.27573656,0
+BND.US,D,20090219,000000,57.475,57.5548,57.2004,57.3713,468136.25591712,0
+BND.US,D,20090220,000000,57.6042,57.631,57.4522,57.475,559023.22694888,0
+BND.US,D,20090223,000000,57.4827,57.5756,57.3001,57.5756,557688.53026008,0
+BND.US,D,20090224,000000,57.475,57.6645,57.3129,57.5312,753006.90951078,0
+BND.US,D,20090225,000000,57.4285,57.4591,57.1629,57.2389,737662.96093058,0
+BND.US,D,20090226,000000,57.1311,57.1925,56.996,57.1311,815889.55411454,0
+BND.US,D,20090227,000000,57.1311,57.2083,56.9694,57.1925,731434.03882678,0
+BND.US,D,20090302,000000,56.9694,57.1925,56.8992,57.0769,1012119.3347461,0
+BND.US,D,20090303,000000,56.9465,57.1076,56.7768,56.8853,1191370.7203211,0
+BND.US,D,20090304,000000,56.7275,56.9071,56.7136,56.8794,715431.85591598,0
+BND.US,D,20090305,000000,56.8568,57.1845,56.8014,57.1411,906169.93689396,0
+BND.US,D,20090306,000000,57.0632,57.1925,56.8992,56.8992,920919.44924023,0
+BND.US,D,20090309,000000,56.996,57.0108,56.6157,56.6889,1005330.4071271,0
+BND.US,D,20090310,000000,56.6237,56.8923,56.5458,56.7461,847095.93739382,0
+BND.US,D,20090311,000000,56.8568,56.9694,56.7136,56.8715,727784.38263069,0
+BND.US,D,20090312,000000,56.9753,57.1243,56.7699,56.996,584285.24788881,0
+BND.US,D,20090313,000000,57.0198,57.1146,56.8094,56.9554,542501.54525101,0
+BND.US,D,20090316,000000,56.8637,57.0344,56.7768,56.915,563491.1190513,0
+BND.US,D,20090317,000000,57.0198,57.0198,56.7036,56.7856,799863.06716693,0
+BND.US,D,20090318,000000,56.9465,58.252,56.8498,57.7997,534949.06580861,0
+BND.US,D,20090319,000000,57.7928,58.1425,57.6171,57.7613,501030.75708731,0
+BND.US,D,20090320,000000,57.6171,57.7928,57.392,57.4986,660931.06601115,0
+BND.US,D,20090323,000000,57.5756,57.6221,57.3554,57.3643,446682.88008082,0
+BND.US,D,20090324,000000,57.2172,57.5224,57.1411,57.3376,633892.82504683,0
+BND.US,D,20090325,000000,57.392,57.392,57.1243,57.1411,764222.20983588,0
+BND.US,D,20090326,000000,57.2172,57.4374,57.1629,57.3376,402865.73969561,0
+BND.US,D,20090327,000000,57.4986,57.5698,57.3643,57.475,549096.04057535,0
+BND.US,D,20090330,000000,57.5618,57.6645,57.3376,57.5914,477515.58879395,0
+BND.US,D,20090331,000000,57.5914,57.7297,57.5224,57.6122,531513.08260293,0
+BND.US,D,20090401,000000,57.5618,57.6122,57.392,57.5224,695424.57027058,0
+BND.US,D,20090402,000000,57.546,57.5836,57.2449,57.4097,757047.45563242,0
+BND.US,D,20090403,000000,57.387,57.467,57.0917,57.1006,729007.6858174,0
+BND.US,D,20090406,000000,57.2843,57.3426,57.1411,57.1629,721188.87463816,0
+BND.US,D,20090407,000000,57.3129,57.387,57.1775,57.2765,365359.54753846,0
+BND.US,D,20090408,000000,57.3781,57.546,57.3129,57.546,347408.99100912,0
+BND.US,D,20090409,000000,57.3713,57.5618,57.2685,57.475,659956.87920188,0
+BND.US,D,20090413,000000,57.5224,57.6221,57.2843,57.5698,502177.09749074,0
+BND.US,D,20090414,000000,57.6645,57.7563,57.546,57.7208,421290.22494298,0
+BND.US,D,20090415,000000,57.7367,57.8373,57.5756,57.7997,851878.76930672,0
+BND.US,D,20090416,000000,57.5698,57.7297,57.5698,57.6892,582257.88615058,0
+BND.US,D,20090417,000000,57.6221,57.697,57.2685,57.3781,812250.02460048,0
+BND.US,D,20090420,000000,57.467,57.7297,57.467,57.6645,330199.70760284,0
+BND.US,D,20090421,000000,57.7129,57.7129,57.4374,57.5548,543841.30528082,0
+BND.US,D,20090422,000000,57.631,57.6645,57.4522,57.6546,505747.76556715,0
+BND.US,D,20090423,000000,57.7049,57.7297,57.4591,57.7049,498865.67247376,0
+BND.US,D,20090424,000000,57.5982,57.7049,57.4917,57.6715,364105.86430573,0
+BND.US,D,20090427,000000,57.5914,57.7997,57.5836,57.7997,540861.02276554,0
+BND.US,D,20090428,000000,57.8196,57.8196,57.475,57.5914,575150.98071658,0
+BND.US,D,20090429,000000,57.6803,57.7503,57.4206,57.5074,499621.12295164,0
+BND.US,D,20090430,000000,57.5391,57.6892,57.5144,57.6715,649959.81872248,0
+BND.US,D,20090501,000000,57.3376,57.392,57.2449,57.3713,551398.84806422,0
+BND.US,D,20090504,000000,57.3713,57.5224,57.3495,57.4157,599384.13076439,0
+BND.US,D,20090505,000000,57.5144,57.5698,57.4097,57.4097,454596.88207093,0
+BND.US,D,20090506,000000,57.4443,57.7208,57.4443,57.6546,734474.06876592,0
+BND.US,D,20090507,000000,57.5548,57.6378,57.3643,57.4522,690811.86661543,0
+BND.US,D,20090508,000000,57.5982,57.6378,57.4206,57.5982,572018.79797117,0
+BND.US,D,20090511,000000,57.5914,57.866,57.5391,57.8373,448036.81746543,0
+BND.US,D,20090512,000000,57.7997,57.9004,57.7503,57.8126,475213.79397329,0
+BND.US,D,20090513,000000,57.872,58.02,57.8285,57.9854,398548.73515512,0
+BND.US,D,20090514,000000,57.9765,58.0782,57.8867,57.9608,528252.29099599,0
+BND.US,D,20090515,000000,57.9311,58.0141,57.8798,57.9458,714373.61764603,0
+BND.US,D,20090518,000000,58.0141,58.0526,57.697,57.7781,675875.01065199,0
+BND.US,D,20090519,000000,57.8126,57.9144,57.697,57.9004,483072.09921236,0
+BND.US,D,20090520,000000,57.9854,58.1492,57.86,58.0782,947356.16529321,0
+BND.US,D,20090521,000000,58.1187,58.1632,57.6892,57.7781,390196.24783401,0
+BND.US,D,20090522,000000,57.7613,57.86,57.6546,57.7613,686609.29358164,0
+BND.US,D,20090526,000000,57.852,57.852,57.6378,57.6378,398427.21497101,0
+BND.US,D,20090527,000000,57.631,57.6645,57.2172,57.3001,631454.32001903,0
+BND.US,D,20090528,000000,57.3278,57.475,57.149,57.4443,438352.67146013,0
+BND.US,D,20090529,000000,57.4157,57.9144,57.387,57.86,480299.41367826,0
+BND.US,D,20090601,000000,57.5982,57.7367,57.2172,57.2685,680595.05713644,0
+BND.US,D,20090602,000000,57.4157,57.4827,57.2527,57.4827,556500.67046041,0
+BND.US,D,20090603,000000,57.5982,57.7208,57.4522,57.6803,560004.50243557,0
+BND.US,D,20090604,000000,57.6378,57.6378,57.2765,57.3209,609583.72488395,0
+BND.US,D,20090605,000000,57.1411,57.1775,56.8794,56.9288,728454.76897971,0
+BND.US,D,20090608,000000,57.0038,57.1006,56.754,56.8094,445388.69012006,0
+BND.US,D,20090609,000000,56.7461,57.0692,56.7461,56.9694,611806.53158496,0
+BND.US,D,20090610,000000,56.9624,57.0404,56.7461,56.8241,506299.66973665,0
+BND.US,D,20090611,000000,56.7215,57.156,56.7215,57.1006,505520.92789014,0
+BND.US,D,20090612,000000,57.2004,57.3209,57.0108,57.2527,385506.58139559,0
+BND.US,D,20090615,000000,57.1845,57.4285,57.1845,57.3643,464503.81508045,0
+BND.US,D,20090616,000000,57.4008,57.6378,57.3643,57.631,509076.40594355,0
+BND.US,D,20090617,000000,57.6803,57.872,57.5914,57.6042,499536.05882276,0
+BND.US,D,20090618,000000,57.4986,57.5074,57.1311,57.1775,669977.23104989,0
+BND.US,D,20090619,000000,57.2083,57.3209,57.1411,57.3129,686254.85971134,0
+BND.US,D,20090622,000000,57.5982,57.6122,57.4443,57.4443,448111.7549123,0
+BND.US,D,20090623,000000,57.4986,57.7208,57.4591,57.7129,443921.33389695,0
+BND.US,D,20090624,000000,57.6892,57.866,57.5224,57.5836,485749.59393557,0
+BND.US,D,20090625,000000,57.7208,57.9765,57.5391,57.9765,599346.66204096,0
+BND.US,D,20090626,000000,58.0526,58.0605,57.9458,58.0072,511170.60378304,0
+BND.US,D,20090629,000000,58.1266,58.1346,57.9311,58.1187,523228.44405128,0
+BND.US,D,20090630,000000,58.0072,58.1118,57.872,58.0141,586016.91051237,0
+BND.US,D,20090701,000000,57.6645,57.8798,57.6042,57.787,573700.83985288,0
+BND.US,D,20090702,000000,57.7297,57.9004,57.7049,57.8066,497189.70660126,0
+BND.US,D,20090706,000000,57.8196,57.86,57.697,57.7613,320376.826054,0
+BND.US,D,20090707,000000,57.872,58.0072,57.8126,57.8798,374831.03322159,0
+BND.US,D,20090708,000000,58.0141,58.3024,57.9074,58.2689,449467.71763332,0
+BND.US,D,20090709,000000,58.179,58.2066,57.9608,58.1118,616365.56382547,0
+BND.US,D,20090710,000000,58.0952,58.3064,58.0952,58.3064,586681.22085216,0
+BND.US,D,20090713,000000,58.3211,58.3824,58.1701,58.2215,1051797.7001941,0
+BND.US,D,20090714,000000,58.1346,58.1492,57.8925,58.0438,498907.19187,0
+BND.US,D,20090715,000000,57.8867,57.939,57.7297,57.7563,1449255.7916969,0
+BND.US,D,20090716,000000,58.0605,58.0605,57.8452,58.0072,705766.95060649,0
+BND.US,D,20090717,000000,57.9311,57.9538,57.7928,57.86,767644.01568675,0
+BND.US,D,20090720,000000,57.9311,58.0782,57.86,58.0438,630774.81965623,0
+BND.US,D,20090721,000000,57.9914,58.4199,57.9074,58.3904,584715.6318742,0
+BND.US,D,20090722,000000,58.4199,58.4288,58.2145,58.2629,810962.92331711,0
+BND.US,D,20090723,000000,58.2955,58.327,57.9223,58.0782,664074.38810679,0
+BND.US,D,20090724,000000,58.0952,58.1632,57.9458,58.1039,557098.14469895,0
+BND.US,D,20090727,000000,57.9458,58.02,57.872,58.02,796426.07129304,0
+BND.US,D,20090728,000000,58.0605,58.2372,57.8798,58.0852,915310.28007538,0
+BND.US,D,20090729,000000,58.2372,58.2372,57.9458,58.0605,560123.99728327,0
+BND.US,D,20090730,000000,58.0141,58.3133,57.9765,58.3133,553596.3380602,0
+BND.US,D,20090731,000000,58.4457,58.6016,58.3133,58.5721,641519.22926789,0
+BND.US,D,20090803,000000,58.345,58.3744,58.1118,58.1986,795942.015893,0
+BND.US,D,20090804,000000,58.3904,58.4673,58.02,58.1492,647745.11336709,0
+BND.US,D,20090805,000000,58.0526,58.1425,57.9458,58.0072,646795.23059464,0
+BND.US,D,20090806,000000,58.0526,58.1118,57.9608,58.0438,442338.53349892,0
+BND.US,D,20090807,000000,57.697,57.866,57.5698,57.6378,1314605.3516945,0
+BND.US,D,20090810,000000,57.8452,58.1346,57.7503,58.1187,642564.30285124,0
+BND.US,D,20090811,000000,58.2284,58.259,58.0782,58.2215,592686.34328356,0
+BND.US,D,20090812,000000,58.2145,58.252,57.9144,58.1928,559205.50722505,0
+BND.US,D,20090813,000000,58.2066,58.4514,58.0952,58.327,749483.83683981,0
+BND.US,D,20090814,000000,58.5217,58.6175,58.3685,58.5137,854303.09697971,0
+BND.US,D,20090817,000000,58.7064,58.7064,58.4288,58.6736,645021.03590665,0
+BND.US,D,20090818,000000,58.6736,58.6984,58.4368,58.5937,622065.8731284,0
+BND.US,D,20090819,000000,58.7942,58.7942,58.4969,58.6589,512530.61717686,0
+BND.US,D,20090820,000000,58.4892,58.7449,58.4892,58.7449,650102.60493881,0
+BND.US,D,20090821,000000,58.6895,58.7942,58.4593,58.5571,940587.49103832,0
+BND.US,D,20090824,000000,58.5434,58.808,58.4288,58.6668,1013885.4280884,0
+BND.US,D,20090825,000000,58.6895,58.7774,58.5276,58.7685,739787.53881609,0
+BND.US,D,20090826,000000,58.8011,58.882,58.7064,58.808,682498.87335416,0
+BND.US,D,20090827,000000,58.736,58.7942,58.6175,58.736,536344.52258948,0
+BND.US,D,20090828,000000,58.6668,58.8594,58.6016,58.8594,843924.26058857,0
+BND.US,D,20090831,000000,58.882,58.9768,58.7132,58.97,562117.94097086,0
+BND.US,D,20090901,000000,58.736,58.8899,58.6392,58.8455,871636.9385747,0
+BND.US,D,20090902,000000,58.8308,59.0371,58.7586,58.97,520824.36974232,0
+BND.US,D,20090903,000000,58.9768,58.9847,58.8308,58.8673,590901.00924536,0
+BND.US,D,20090904,000000,58.97,58.9768,58.729,58.808,564155.4293911,0
+BND.US,D,20090908,000000,58.8386,58.8762,58.7211,58.7774,659596.36932235,0
+BND.US,D,20090909,000000,58.7853,58.8762,58.6233,58.8762,698470.67621892,0
+BND.US,D,20090910,000000,58.9482,59.1596,58.8762,59.0925,653499.09408466,0
+BND.US,D,20090911,000000,59.1457,59.2396,59.0155,59.1249,493278.78200933,0
+BND.US,D,20090914,000000,59.0845,59.0845,58.8673,58.9018,572990.95944405,0
+BND.US,D,20090915,000000,58.9334,58.9847,58.8534,58.9482,503999.90025238,0
+BND.US,D,20090916,000000,58.9167,58.9996,58.808,58.9612,714300.70553557,0
+BND.US,D,20090917,000000,58.9847,59.1309,58.8958,59.1309,1172612.0545675,0
+BND.US,D,20090918,000000,59.1249,59.1309,58.9542,59.0619,577008.21419706,0
+BND.US,D,20090921,000000,59.0619,59.0775,58.9403,59.0231,552729.49408022,0
+BND.US,D,20090922,000000,59.0231,59.0539,58.9245,58.9482,855046.39543918,0
+BND.US,D,20090923,000000,59.0311,59.1249,58.9334,59.1171,720795.95937619,0
+BND.US,D,20090924,000000,59.1695,59.21,59.0775,59.1457,1041422.9144759,0
+BND.US,D,20090925,000000,59.201,59.3699,59.1457,59.3403,587097.42748275,0
+BND.US,D,20090928,000000,59.3028,59.3787,59.1862,59.3699,618256.21535657,0
+BND.US,D,20090929,000000,59.2623,59.3867,59.2246,59.3699,1003105.5750898,0
+BND.US,D,20090930,000000,59.3254,59.4104,59.2958,59.3699,767290.59448464,0
+BND.US,D,20091001,000000,59.2958,59.4508,59.201,59.443,3322120.8185169,0
+BND.US,D,20091002,000000,59.5989,59.5989,59.2396,59.2692,1049291.3463969,0
+BND.US,D,20091005,000000,59.4508,59.4508,59.3106,59.361,620555.98484082,0
+BND.US,D,20091006,000000,59.3955,59.4508,59.2958,59.4281,1026193.3974024,0
+BND.US,D,20091007,000000,59.4726,59.4834,59.3955,59.4558,1070154.3366721,0
+BND.US,D,20091008,000000,59.523,59.523,59.2564,59.4361,1479077.8575455,0
+BND.US,D,20091009,000000,59.3176,59.3176,58.9927,58.9996,1798896.7034209,0
+BND.US,D,20091012,000000,59.0231,59.2159,58.9334,59.201,467562.07304721,0
+BND.US,D,20091013,000000,59.3176,59.3176,59.0925,59.2484,994070.54940124,0
+BND.US,D,20091014,000000,59.0845,59.1695,58.9542,58.9927,1450849.7314451,0
+BND.US,D,20091015,000000,58.9612,59.0539,58.8594,59.0076,982152.45734472,0
+BND.US,D,20091016,000000,59.0441,59.0619,58.9167,59.0311,1144527.7273516,0
+BND.US,D,20091019,000000,59.1093,59.1249,58.9245,59.1093,1297692.7800711,0
+BND.US,D,20091020,000000,59.2159,59.2484,59.1388,59.2316,710620.66929345,0
+BND.US,D,20091021,000000,59.1862,59.2316,59.0441,59.2246,604804.94364387,0
+BND.US,D,20091022,000000,59.1093,59.2246,59.0705,59.1695,465459.77386212,0
+BND.US,D,20091023,000000,59.0845,59.1249,58.9482,58.9927,736760.67356356,0
+BND.US,D,20091026,000000,58.9927,59.0441,58.8673,58.9167,520881.07916158,0
+BND.US,D,20091027,000000,59.0231,59.1695,58.8762,59.1249,420317.0508019,0
+BND.US,D,20091028,000000,59.1171,59.21,58.9088,59.0619,1022144.749935,0
+BND.US,D,20091029,000000,59.0441,59.1507,58.9612,59.0925,477156.09158263,0
+BND.US,D,20091030,000000,59.2159,59.3482,59.0925,59.3482,571548.91992595,0
+BND.US,D,20091102,000000,59.21,59.2316,59.0311,59.1023,700781.5850534,0
+BND.US,D,20091103,000000,59.1171,59.1171,58.9542,58.9996,813036.86779258,0
+BND.US,D,20091104,000000,58.9996,59.0705,58.882,58.9847,595513.7129005,0
+BND.US,D,20091105,000000,58.9847,59.0705,58.9088,59.0371,606041.41151718,0
+BND.US,D,20091106,000000,59.0925,59.1309,58.9768,59.05,551217.58045626,0
+BND.US,D,20091109,000000,59.1309,59.1773,59.0845,59.1695,446832.75497456,0
+BND.US,D,20091110,000000,59.2623,59.278,59.1093,59.1951,576826.9465891,0
+BND.US,D,20091111,000000,59.2316,59.4034,59.2159,59.3482,908742.11412428,0
+BND.US,D,20091112,000000,59.2484,59.4281,59.1951,59.4164,640345.54682304,0
+BND.US,D,20091113,000000,59.361,59.3787,59.2564,59.3787,530584.46586269,0
+BND.US,D,20091116,000000,59.4647,59.5674,59.4164,59.523,651481.85902846,0
+BND.US,D,20091117,000000,59.5358,59.5674,59.443,59.5071,972130.0801603,0
+BND.US,D,20091118,000000,59.5753,59.5753,59.4558,59.523,880898.80194022,0
+BND.US,D,20091119,000000,59.6217,59.6513,59.523,59.5674,933009.6948909,0
+BND.US,D,20091120,000000,59.5674,59.6069,59.5071,59.5358,635789.55258714,0
+BND.US,D,20091123,000000,59.5674,59.6217,59.4558,59.5832,689839.70514255,0
+BND.US,D,20091124,000000,59.6385,59.7431,59.5912,59.7372,782382.3886828,0
+BND.US,D,20091125,000000,59.6888,59.8538,59.6672,59.8538,773003.05580597,0
+BND.US,D,20091127,000000,59.9495,59.9495,59.8281,59.9495,156811.67091107,0
+BND.US,D,20091130,000000,59.9832,59.9832,59.9041,59.9189,498013.0058486,0
+BND.US,D,20091201,000000,59.7895,59.8212,59.6592,59.6592,714368.55430502,0
+BND.US,D,20091202,000000,59.7046,59.7046,59.5298,59.5753,617746.84325151,0
+BND.US,D,20091203,000000,59.5131,59.523,59.443,59.5131,606224.70446154,0
+BND.US,D,20091204,000000,59.2623,59.3403,59.1862,59.2692,823820.77146408,0
+BND.US,D,20091207,000000,59.3403,59.4558,59.2869,59.4281,642848.86261569,0
+BND.US,D,20091208,000000,59.5428,59.6148,59.523,59.523,516255.2108198,0
+BND.US,D,20091209,000000,59.6069,59.6069,59.4164,59.4647,773960.02725583,0
+BND.US,D,20091210,000000,59.4508,59.4508,59.2869,59.3867,832547.94601954,0
+BND.US,D,20091211,000000,59.2623,59.3403,59.1695,59.3176,373462.91848215,0
+BND.US,D,20091214,000000,59.3333,59.355,59.1951,59.2623,525013.77808949,0
+BND.US,D,20091215,000000,59.1023,59.2623,59.1023,59.21,689429.57452119,0
+BND.US,D,20091216,000000,59.2484,59.3333,59.2246,59.2396,945692.35143912,0
+BND.US,D,20091217,000000,59.3482,59.4361,59.3254,59.4104,685290.79958407,0
+BND.US,D,20091218,000000,59.4104,59.443,59.3333,59.3955,465218.7588303,0
+BND.US,D,20091221,000000,59.278,59.3028,59.1093,59.1093,872895.68514844,0
+BND.US,D,20091222,000000,59.0539,59.0619,58.9167,58.9847,804120.32428356,0
+BND.US,D,20091223,000000,58.9927,59.05,58.9403,58.9768,906559.81415132,0
+BND.US,D,20091224,000000,58.7853,58.808,58.6984,58.736,757123.40574748,0
+BND.US,D,20091228,000000,58.5651,58.6984,58.5137,58.6085,3553951.9624197,0
+BND.US,D,20091229,000000,58.5276,58.646,58.5057,58.646,988833.02946613,0
+BND.US,D,20091230,000000,58.6984,58.7774,58.6233,58.729,798485.83841369,0
+BND.US,D,20091231,000000,58.646,58.7211,58.4892,58.6816,538970.37123444,0
+BND.US,D,20100104,000000,58.6895,58.7942,58.646,58.7527,1464004.2913749,0
+BND.US,D,20100105,000000,58.9088,58.9927,58.8386,58.9245,1086011.7080302,0
+BND.US,D,20100106,000000,58.97,58.9768,58.7685,58.9018,1308268.0740933,0
+BND.US,D,20100107,000000,58.7853,58.8958,58.7853,58.8594,882135.26981354,0
+BND.US,D,20100108,000000,58.9018,58.9612,58.8218,58.9167,1693187.3079324,0
+BND.US,D,20100111,000000,58.9334,58.9612,58.8673,58.9403,2982457.7265766,0
+BND.US,D,20100112,000000,59.0705,59.1596,59.05,59.1596,936009.21810201,0
+BND.US,D,20100113,000000,59.1023,59.1695,58.9768,59.0311,613937.18547968,0
+BND.US,D,20100114,000000,59.1249,59.201,59.0845,59.1695,1036738.3113783,0
+BND.US,D,20100115,000000,59.2564,59.3176,59.1951,59.21,993596.62068322,0
+BND.US,D,20100119,000000,59.2484,59.2869,59.1596,59.1773,1042506.4694507,0
+BND.US,D,20100120,000000,59.3176,59.3482,59.2692,59.3254,556312.31417504,0
+BND.US,D,20100121,000000,59.361,59.4558,59.3176,59.3955,862893.56132803,0
+BND.US,D,20100122,000000,59.443,59.4834,59.3699,59.3699,537458.45761048,0
+BND.US,D,20100125,000000,59.4281,59.4281,59.2564,59.2869,923742.76818438,0
+BND.US,D,20100126,000000,59.4361,59.4647,59.3403,59.4281,659061.68051228,0
+BND.US,D,20100127,000000,59.4647,59.4834,59.3176,59.3482,796971.89945333,0
+BND.US,D,20100128,000000,59.2246,59.4104,59.2246,59.3699,928054.70938385,0
+BND.US,D,20100129,000000,59.3254,59.4726,59.2958,59.443,625781.35275753,0
+BND.US,D,20100201,000000,59.2958,59.3028,59.1695,59.2159,583011.31129206,0
+BND.US,D,20100202,000000,59.201,59.278,59.1309,59.2564,763859.67461994,0
+BND.US,D,20100203,000000,59.1695,59.2316,59.1171,59.2159,592831.15483629,0
+BND.US,D,20100204,000000,59.2692,59.3867,59.2692,59.3333,571848.66971343,0
+BND.US,D,20100205,000000,59.4281,59.523,59.3254,59.4281,1204944.5248861,0
+BND.US,D,20100208,000000,59.4647,59.4647,59.3403,59.4361,548075.27102882,0
+BND.US,D,20100209,000000,59.4034,59.4361,59.2692,59.3176,922030.34625663,0
+BND.US,D,20100210,000000,59.3333,59.3403,59.1249,59.1773,604866.71640411,0
+BND.US,D,20100211,000000,59.1309,59.1457,58.97,59.0775,673620.81123676,0
+BND.US,D,20100212,000000,59.21,59.2869,59.1388,59.1596,517123.06746799,0
+BND.US,D,20100216,000000,59.1388,59.2692,59.1093,59.2396,1661224.4615071,0
+BND.US,D,20100217,000000,59.2159,59.2316,59.0231,59.1023,880032.97062844,0
+BND.US,D,20100218,000000,59.1695,59.1695,58.9482,59.0231,680737.84335278,0
+BND.US,D,20100219,000000,58.9996,59.0231,58.9018,59.0231,678992.0033744,0
+BND.US,D,20100222,000000,59.0539,59.0539,58.9482,58.9996,646119.78090463,0
+BND.US,D,20100223,000000,59.0845,59.2316,59.0619,59.2246,688078.67514117,0
+BND.US,D,20100224,000000,59.2869,59.3482,59.2246,59.3028,504748.26205285,0
+BND.US,D,20100225,000000,59.3867,59.3867,59.278,59.3867,1144084.1786796,0
+BND.US,D,20100226,000000,59.3787,59.5298,59.3787,59.4508,1248178.3683876,0
+BND.US,D,20100301,000000,59.3955,59.3955,59.2623,59.3403,753197.29113256,0
+BND.US,D,20100302,000000,59.3333,59.4034,59.2958,59.3867,946196.66020317,0
+BND.US,D,20100303,000000,59.3699,59.4034,59.3028,59.3955,975721.00160074,0
+BND.US,D,20100304,000000,59.3787,59.4508,59.3254,59.4361,614878.96690653,0
+BND.US,D,20100305,000000,59.3482,59.361,59.2316,59.3482,1200135.3636,0
+BND.US,D,20100308,000000,59.2484,59.2692,59.2159,59.2484,960070.21455565,0
+BND.US,D,20100309,000000,59.2869,59.3106,59.2159,59.2869,769609.60466472,0
+BND.US,D,20100310,000000,59.21,59.2396,59.1388,59.2396,1530304.6911568,0
+BND.US,D,20100311,000000,59.21,59.2564,59.1596,59.2316,450075.31855387,0
+BND.US,D,20100312,000000,59.1695,59.3176,59.1457,59.2564,739789.56415249,0
+BND.US,D,20100315,000000,59.3254,59.3482,59.2623,59.3403,612669.32489214,0
+BND.US,D,20100316,000000,59.3106,59.443,59.2869,59.443,698342.0673574,0
+BND.US,D,20100317,000000,59.4361,59.4558,59.4104,59.4558,507228.28647688,0
+BND.US,D,20100318,000000,59.4726,59.4834,59.3254,59.355,791819.4436471,0
+BND.US,D,20100319,000000,59.3482,59.4508,59.3482,59.4034,454971.56930528,0
+BND.US,D,20100322,000000,59.4232,59.4647,59.4104,59.4558,645216.48086942,0
+BND.US,D,20100323,000000,59.4775,59.5131,59.4281,59.4558,718172.13606766,0
+BND.US,D,20100324,000000,59.2692,59.3482,59.0925,59.1507,871892.13096133,0
+BND.US,D,20100325,000000,59.1309,59.1457,58.8762,58.97,1331689.0642439,0
+BND.US,D,20100326,000000,59.0155,59.1249,58.9542,59.0925,1150775.8901512,0
+BND.US,D,20100329,000000,59.0775,59.1249,58.97,58.97,1137417.783913,0
+BND.US,D,20100330,000000,59.0539,59.0925,58.9768,59.0845,620703.83439817,0
+BND.US,D,20100331,000000,59.1596,59.201,59.0845,59.1388,617177.72372259,0
+BND.US,D,20100401,000000,58.9768,58.9768,58.8762,58.9403,806808.95835698,0
+BND.US,D,20100405,000000,58.7527,58.7586,58.5434,58.5937,1089249.2082684,0
+BND.US,D,20100406,000000,58.6392,58.6816,58.6175,58.6392,650422.60809031,0
+BND.US,D,20100407,000000,58.6895,58.9018,58.6895,58.8673,702378.56280623,0
+BND.US,D,20100408,000000,58.97,58.9768,58.8218,58.8386,892696.38648084,0
+BND.US,D,20100409,000000,58.8899,58.9768,58.8386,58.9482,450652.5394284,0
+BND.US,D,20100412,000000,58.9482,59.0539,58.9403,59.0076,808532.51963493,0
+BND.US,D,20100413,000000,59.1249,59.1388,59.0441,59.1249,619402.55575999,0
+BND.US,D,20100414,000000,59.1309,59.1773,59.0441,59.0775,806528.44926533,0
+BND.US,D,20100415,000000,59.0539,59.1951,58.97,59.1695,949489.85719254,0
+BND.US,D,20100416,000000,59.2246,59.3106,59.1773,59.3028,642470.12470854,0
+BND.US,D,20100419,000000,59.3403,59.3403,59.1862,59.2246,582030.03580538,0
+BND.US,D,20100420,000000,59.278,59.2869,59.201,59.2869,521371.21057081,0
+BND.US,D,20100421,000000,59.2958,59.3699,59.2623,59.3333,939787.4831596,0
+BND.US,D,20100422,000000,59.3699,59.4361,59.2623,59.2958,635059.41881428,0
+BND.US,D,20100423,000000,59.2504,59.272,59.1527,59.2504,710960.92580896,0
+BND.US,D,20100426,000000,59.3333,59.3333,59.201,59.2159,596202.32727712,0
+BND.US,D,20100427,000000,59.3333,59.4775,59.2958,59.4361,797899.50352537,0
+BND.US,D,20100428,000000,59.4164,59.4361,59.3106,59.4034,977317.97935357,0
+BND.US,D,20100429,000000,59.4281,59.4834,59.361,59.4232,918891.07483381,0
+BND.US,D,20100430,000000,59.4992,59.6297,59.443,59.5912,687964.24363447,0
+BND.US,D,20100503,000000,59.3333,59.3955,59.2692,59.3867,711578.65341151,0
+BND.US,D,20100504,000000,59.523,59.5832,59.4558,59.5505,624352.47792604,0
+BND.US,D,20100505,000000,59.6434,59.7372,59.5505,59.5832,673072.95774007,0
+BND.US,D,20100506,000000,59.5989,60.7405,58.8958,59.8212,2081922.2755525,0
+BND.US,D,20100507,000000,59.8468,60.1204,59.6672,59.6672,1023231.3429147,0
+BND.US,D,20100510,000000,59.5298,59.7284,59.523,59.5989,689678.69089861,0
+BND.US,D,20100511,000000,59.6741,59.6888,59.5358,59.6811,758168.47933083,0
+BND.US,D,20100512,000000,59.6741,59.6966,59.5071,59.5131,2968959.8721265,0
+BND.US,D,20100513,000000,59.7046,59.7046,59.523,59.6297,550912.76732778,0
+BND.US,D,20100514,000000,59.7728,59.9268,59.7225,59.834,931232.46219831,0
+BND.US,D,20100517,000000,59.9041,60.0216,59.7984,59.8399,507744.74725935,0
+BND.US,D,20100518,000000,59.912,60.0956,59.7808,60.0592,1004129.3826409,0
+BND.US,D,20100519,000000,59.991,60.146,59.9762,60.074,612445.52521974,0
+BND.US,D,20100520,000000,60.224,60.2605,60.0345,60.1766,1068226.2164175,0
+BND.US,D,20100521,000000,60.4137,60.4689,60.1926,60.2605,1329635.3731325,0
+BND.US,D,20100524,000000,60.2605,60.3119,60.217,60.2528,1115042.8800138,0
+BND.US,D,20100525,000000,60.3464,60.4364,60.1126,60.2664,1429313.3168163,0
+BND.US,D,20100526,000000,60.1716,60.2004,60.0128,60.1926,933504.88964116,0
+BND.US,D,20100527,000000,60.0423,60.0423,59.8755,59.9574,1160735.4819072,0
+BND.US,D,20100528,000000,59.9988,60.1126,59.9574,60.0819,682377.35317005,0
+BND.US,D,20100601,000000,59.9189,60.0128,59.8468,59.9417,793866.04608114,0
+BND.US,D,20100602,000000,59.9189,59.9762,59.8468,59.8962,3553528.6671116,0
+BND.US,D,20100603,000000,59.7431,59.8804,59.7431,59.834,1584667.7581863,0
+BND.US,D,20100604,000000,59.9762,60.0888,59.9189,59.991,2728066.3604938,0
+BND.US,D,20100607,000000,59.9664,60.1926,59.9664,60.1766,630577.34935705,0
+BND.US,D,20100608,000000,60.1126,60.217,60.1126,60.158,718137.70534881,0
+BND.US,D,20100609,000000,60.0819,60.1766,60.0058,60.158,594959.7833946,0
+BND.US,D,20100610,000000,60.0058,60.074,59.8883,59.912,1127564.5223183,0
+BND.US,D,20100611,000000,59.991,60.0888,59.9189,60.0058,828295.7522439,0
+BND.US,D,20100614,000000,59.9574,60.0345,59.8883,60.0216,719368.09721292,0
+BND.US,D,20100615,000000,60.0662,60.0888,59.8883,59.9189,1077347.3189033,0
+BND.US,D,20100616,000000,60.0058,60.0662,59.9495,60.0592,882516.03305709,0
+BND.US,D,20100617,000000,60.0888,60.2734,60.0819,60.224,1046852.8413691,0
+BND.US,D,20100618,000000,60.238,60.2605,60.1716,60.2004,1202621.4640332,0
+BND.US,D,20100621,000000,60.0819,60.2468,60.0819,60.217,832548.95868774,0
+BND.US,D,20100622,000000,60.2605,60.3812,60.217,60.3543,662388.29555227,0
+BND.US,D,20100623,000000,60.4047,60.5608,60.3464,60.5055,777937.78794902,0
+BND.US,D,20100624,000000,60.5696,60.5766,60.3583,60.4216,601810.48377376,0
+BND.US,D,20100625,000000,60.4216,60.5529,60.4047,60.4986,599073.24162671,0
+BND.US,D,20100628,000000,60.5696,60.6605,60.5272,60.615,1640024.2527209,0
+BND.US,D,20100629,000000,60.632,60.7643,60.632,60.7563,1584244.4628783,0
+BND.US,D,20100630,000000,60.7819,60.8165,60.6625,60.7692,1715367.7795369,0
+BND.US,D,20100701,000000,60.6824,60.7326,60.5696,60.632,2174950.0271609,0
+BND.US,D,20100702,000000,60.6061,60.6605,60.5055,60.5915,853773.47151062,0
+BND.US,D,20100706,000000,60.5915,60.7563,60.5766,60.7405,1050435.6614639,0
+BND.US,D,20100707,000000,60.7643,60.7731,60.6438,60.6664,784006.70847706,0
+BND.US,D,20100708,000000,60.5696,60.6764,60.5055,60.624,825865.34856173,0
+BND.US,D,20100709,000000,60.5696,60.5766,60.4838,60.5529,776342.83553258,0
+BND.US,D,20100712,000000,60.5915,60.6438,60.5272,60.5766,567509.38647251,0
+BND.US,D,20100713,000000,60.5362,60.5362,60.4216,60.4689,685402.19308616,0
+BND.US,D,20100714,000000,60.5529,60.6605,60.4928,60.632,1060893.4859747,0
+BND.US,D,20100715,000000,60.6664,60.7839,60.615,60.6892,3898788.7761984,0
+BND.US,D,20100716,000000,60.7731,60.9192,60.7049,60.8857,467667.3905401,0
+BND.US,D,20100719,000000,60.9192,60.944,60.8117,60.8195,607403.45024741,0
+BND.US,D,20100720,000000,60.9281,60.9569,60.8117,60.8117,3441054.6480412,0
+BND.US,D,20100721,000000,60.8492,61.0782,60.8492,61.0338,1054692.9185806,0
+BND.US,D,20100722,000000,61.0249,61.0249,60.9281,60.9646,631794.57653455,0
+BND.US,D,20100723,000000,60.9646,60.9715,60.8195,60.8571,951231.6464981,0
+BND.US,D,20100726,000000,60.8708,60.9035,60.7839,60.8857,760413.56473225,0
+BND.US,D,20100727,000000,60.7781,60.9035,60.7781,60.8571,1087128.6810558,0
+BND.US,D,20100728,000000,60.8195,60.9864,60.8195,60.9646,684680.16065891,0
+BND.US,D,20100729,000000,60.9646,61.0486,60.8857,61.0338,676058.30359636,0
+BND.US,D,20100730,000000,61.1809,61.2047,61.0872,61.1216,2013944.8972299,0
+BND.US,D,20100802,000000,60.944,60.9569,60.863,60.9361,2957939.0040961,0
+BND.US,D,20100803,000000,61.0486,61.107,60.9361,61.101,1643178.7141667,0
+BND.US,D,20100804,000000,61.0634,61.0782,60.9499,60.9795,2079014.9051476,0
+BND.US,D,20100805,000000,61.0486,61.0872,60.9934,61.0782,1004422.043751,0
+BND.US,D,20100806,000000,61.173,61.256,61.107,61.256,3369184.5731541,0
+BND.US,D,20100809,000000,61.2174,61.2343,61.1276,61.1809,569193.45369063,0
+BND.US,D,20100810,000000,61.173,61.3191,61.1216,61.3103,1497421.3293368,0
+BND.US,D,20100811,000000,61.3449,61.3884,61.2866,61.3587,1153240.7245522,0
+BND.US,D,20100812,000000,61.2866,61.3734,61.2174,61.2403,643747.09930991,0
+BND.US,D,20100813,000000,61.3191,61.4218,61.2403,61.4179,893713.10535455,0
+BND.US,D,20100816,000000,61.6194,61.6747,61.5602,61.6351,780506.92717472,0
+BND.US,D,20100817,000000,61.5907,61.5966,61.4979,61.5522,1098072.586303,0
+BND.US,D,20100818,000000,61.5966,61.6194,61.4979,61.5207,666951.37846557,0
+BND.US,D,20100819,000000,61.4465,61.6747,61.4465,61.649,653641.880301,0
+BND.US,D,20100820,000000,61.6658,61.6747,61.5602,61.574,835132.27526826,0
+BND.US,D,20100823,000000,61.7863,61.9196,61.7863,61.8889,532149.0382331,0
+BND.US,D,20100824,000000,62.0292,62.124,61.9847,62.1042,723815.73595132,0
+BND.US,D,20100825,000000,62.1536,62.2434,61.9641,62.0212,1386687.0742355,0
+BND.US,D,20100826,000000,62.0361,62.1042,61.9847,62.0736,612561.98206284,0
+BND.US,D,20100827,000000,62.0125,62.124,61.7784,61.7933,962281.88190644,0
+BND.US,D,20100830,000000,61.9333,62.0666,61.8802,62.0666,666127.06655003,0
+BND.US,D,20100831,000000,62.111,62.196,62.1042,62.1714,738284.73920594,0
+BND.US,D,20100901,000000,61.9423,61.9562,61.6845,61.81,730355.5471928,0
+BND.US,D,20100902,000000,61.7379,61.7705,61.6421,61.6845,848866.08140901,0
+BND.US,D,20100903,000000,61.5276,61.5966,61.4179,61.5671,1054214.9391896,0
+BND.US,D,20100907,000000,61.7221,61.8514,61.6351,61.8386,1002435.1887408,0
+BND.US,D,20100908,000000,61.7221,61.7458,61.6421,61.657,666318.46084,0
+BND.US,D,20100909,000000,61.5602,61.5907,61.4121,61.4318,781238.07361578,0
+BND.US,D,20100910,000000,61.3824,61.4179,61.2955,61.3587,534128.80456589,0
+BND.US,D,20100913,000000,61.3449,61.5522,61.3271,61.5137,976404.55263634,0
+BND.US,D,20100914,000000,61.5068,61.649,61.5068,61.5966,904900.05097001,0
+BND.US,D,20100915,000000,61.5602,61.6351,61.5137,61.5394,625687.17461486,0
+BND.US,D,20100916,000000,61.4663,61.5068,61.3656,61.4465,654021.63087634,0
+BND.US,D,20100917,000000,61.4979,61.5966,61.4822,61.5068,691984.53639208,0
+BND.US,D,20100920,000000,61.4901,61.5671,61.4663,61.5462,680253.78795273,0
+BND.US,D,20100921,000000,61.5522,61.8229,61.5522,61.7784,770178.72419363,0
+BND.US,D,20100922,000000,61.8444,61.9333,61.8001,61.8307,663478.93920464,0
+BND.US,D,20100923,000000,61.9423,61.9492,61.81,61.8444,912252.02210863,0
+BND.US,D,20100924,000000,61.8159,61.8159,61.6845,61.6984,697773.9604967,0
+BND.US,D,20100927,000000,61.8444,61.9847,61.7933,61.9641,1047730.8246992,0
+BND.US,D,20100928,000000,61.9641,62.124,61.9641,62.0964,1090778.3372518,0
+BND.US,D,20100929,000000,62.0885,62.0964,62.0016,62.0292,573986.41228553,0
+BND.US,D,20100930,000000,61.9857,62.0322,61.802,62.0026,1027004.5446313,0
+BND.US,D,20101001,000000,61.8001,61.8307,61.6658,61.7863,1135237.5092764,0
+BND.US,D,20101004,000000,61.8514,61.9492,61.8001,61.9423,762114.84730977,0
+BND.US,D,20101005,000000,61.9196,61.9847,61.8889,61.9562,1011635.279346,0
+BND.US,D,20101006,000000,62.1419,62.1704,62.0736,62.0964,605182.6688828,0
+BND.US,D,20101007,000000,62.1704,62.2158,62.124,62.203,746266.58996551,0
+BND.US,D,20101008,000000,62.2553,62.2988,62.124,62.124,1166187.6875009,0
+BND.US,D,20101011,000000,62.2158,62.2258,62.0964,62.1042,589566.31255656,0
+BND.US,D,20101012,000000,62.1873,62.203,62.044,62.044,575093.25862913,0
+BND.US,D,20101013,000000,62.0666,62.1476,62.0016,62.1419,816554.87712255,0
+BND.US,D,20101014,000000,62.0588,62.133,61.8968,61.9038,1235691.1568022,0
+BND.US,D,20101015,000000,61.8159,61.9117,61.7625,61.7625,1086246.6470528,0
+BND.US,D,20101018,000000,61.8968,62.0125,61.8514,61.9927,649098.03808351,0
+BND.US,D,20101019,000000,61.8802,62.1042,61.8802,62.0816,627558.58545013,0
+BND.US,D,20101020,000000,62.0588,62.1624,62.0056,62.0588,803484.36865338,0
+BND.US,D,20101021,000000,62.0666,62.0964,61.9927,62.0056,898385.55643357,0
+BND.US,D,20101022,000000,61.9847,62.051,61.9641,61.9699,692289.34952057,0
+BND.US,D,20101025,000000,62.0964,62.124,61.9699,62.0056,1885055.5266226,0
+BND.US,D,20101026,000000,61.8802,61.9423,61.8159,61.8386,515361.02479841,0
+BND.US,D,20101027,000000,61.7625,61.8159,61.6845,61.7073,2639952.0749962,0
+BND.US,D,20101028,000000,61.8229,61.9196,61.7863,61.9196,933860.33617967,0
+BND.US,D,20101029,000000,61.9611,62.0332,61.9363,62.0272,580974.83554003,0
+BND.US,D,20101101,000000,61.9847,62.0125,61.8001,61.8584,864778.13684993,0
+BND.US,D,20101102,000000,61.9778,61.9778,61.9196,61.9641,1160273.7052075,0
+BND.US,D,20101103,000000,62.0885,62.195,61.8968,62.0292,1924890.8556418,0
+BND.US,D,20101104,000000,62.1536,62.2553,62.133,62.2258,1117346.7001709,0
+BND.US,D,20101105,000000,62.0736,62.1476,61.9641,61.9641,1570192.6789226,0
+BND.US,D,20101108,000000,62.0056,62.044,61.9641,61.9778,742392.12142884,0
+BND.US,D,20101109,000000,61.9778,61.9927,61.6421,61.657,669610.64516117,0
+BND.US,D,20101110,000000,61.649,61.7073,61.4051,61.6351,1178496.6694829,0
+BND.US,D,20101111,000000,61.6925,61.6984,61.5462,61.657,337140.53545189,0
+BND.US,D,20101112,000000,61.5671,61.6421,61.3656,61.3884,995419.42344485,0
+BND.US,D,20101115,000000,61.2649,61.3449,61.0486,61.0931,2404627.2258003,0
+BND.US,D,20101116,000000,61.1494,61.2955,60.9499,61.2955,1392593.9678514,0
+BND.US,D,20101117,000000,61.3271,61.4318,61.2481,61.3103,676290.20461437,0
+BND.US,D,20101118,000000,61.2649,61.3103,61.1494,61.3103,744715.18228173,0
+BND.US,D,20101119,000000,61.3024,61.3884,61.256,61.3271,1705286.6675968,0
+BND.US,D,20101122,000000,61.4218,61.5068,61.4218,61.5068,867201.45185471,0
+BND.US,D,20101123,000000,61.5671,61.657,61.5207,61.5207,970542.21642128,0
+BND.US,D,20101124,000000,61.4051,61.4318,61.2047,61.2253,719072.39809826,0
+BND.US,D,20101126,000000,61.3656,61.3734,61.2086,61.3734,434045.79360165,0
+BND.US,D,20101129,000000,61.4752,61.4752,61.336,61.4179,497401.35425525,0
+BND.US,D,20101130,000000,61.5946,61.6076,61.413,61.4408,689903.50323922,0
+BND.US,D,20101201,000000,61.0249,61.107,60.8708,60.8946,1560569.2930092,0
+BND.US,D,20101202,000000,60.863,60.9934,60.8273,60.8423,960301.10290546,0
+BND.US,D,20101203,000000,61.0338,61.0931,60.8857,60.944,698577.00638002,0
+BND.US,D,20101206,000000,61.0338,61.1425,61.0013,61.1425,1413507.5915364,0
+BND.US,D,20101207,000000,60.9361,60.9569,60.5915,60.7049,1320184.1408134,0
+BND.US,D,20101208,000000,60.4758,60.4986,60.1926,60.3812,1288523.0695119,0
+BND.US,D,20101209,000000,60.4838,60.545,60.3388,60.4364,1055777.4862237,0
+BND.US,D,20101210,000000,60.391,60.4137,60.2468,60.2468,1159195.2135736,0
+BND.US,D,20101213,000000,60.1866,60.4444,60.146,60.3997,1368183.6008683,0
+BND.US,D,20101214,000000,60.2528,60.3248,59.9338,60.0216,1739940.173432,0
+BND.US,D,20101215,000000,59.9268,60.1382,59.7895,59.834,1235106.8472504,0
+BND.US,D,20101216,000000,59.7964,59.9978,59.6956,59.9654,1489119.4754258,0
+BND.US,D,20101217,000000,60.0058,60.3583,60.0058,60.3328,1098935.3796102,0
+BND.US,D,20101220,000000,60.391,60.5272,60.2884,60.3672,852619.02976159,0
+BND.US,D,20101221,000000,60.4137,60.4521,60.2884,60.4364,1999323.993745,0
+BND.US,D,20101222,000000,60.4364,60.4689,60.3248,60.3672,728793.0001588,0
+BND.US,D,20101223,000000,60.3248,60.3248,60.2468,60.3039,635915.12344405,0
+BND.US,D,20101227,000000,59.8804,60.0345,59.7808,60.0345,686276.12574355,0
+BND.US,D,20101228,000000,59.9574,59.9832,59.6434,59.6434,918003.9774898,0
+BND.US,D,20101229,000000,59.6741,60.0622,59.6582,60.0008,856070.20299029,0
+BND.US,D,20101230,000000,59.9872,60.0246,59.8429,60.0088,894281.21221527,0
+BND.US,D,20101231,000000,60.068,60.24,60.068,60.2084,626672.50077433,0
+BND.US,D,20110103,000000,60.0276,60.1766,59.9762,60.1382,1248556.0936266,0
+BND.US,D,20110104,000000,60.1716,60.2528,60.0662,60.146,2378550.0069587,0
+BND.US,D,20110105,000000,59.9495,59.991,59.765,59.8755,1116281.3732236,0
+BND.US,D,20110106,000000,59.9268,59.9762,59.834,59.9268,787857.88564513,0
+BND.US,D,20110107,000000,60.0058,60.231,59.9574,60.158,1102243.7666225,0
+BND.US,D,20110110,000000,60.224,60.2971,60.1649,60.2971,679669.47840081,0
+BND.US,D,20110111,000000,60.2884,60.2971,60.1126,60.1766,1307433.6354957,0
+BND.US,D,20110112,000000,60.0819,60.1926,60.0058,60.146,689941.98463085,0
+BND.US,D,20110113,000000,60.0888,60.3248,60.0888,60.3248,1367745.1155375,0
+BND.US,D,20110114,000000,60.3583,60.4047,60.231,60.231,1418998.2785219,0
+BND.US,D,20110118,000000,60.1926,60.231,60.0819,60.1866,1021394.3627982,0
+BND.US,D,20110119,000000,60.2004,60.2814,60.158,60.2605,962838.84941694,0
+BND.US,D,20110120,000000,60.152,60.1716,59.9495,60.0345,1349214.300129,0
+BND.US,D,20110121,000000,60.0128,60.158,59.991,60.158,736776.87625478,0
+BND.US,D,20110124,000000,60.158,60.238,60.1382,60.152,775914.47688359,0
+BND.US,D,20110125,000000,60.2084,60.3583,60.1204,60.3039,1840836.3569615,0
+BND.US,D,20110126,000000,60.217,60.2605,60.0956,60.0956,1471975.0027844,0
+BND.US,D,20110127,000000,60.152,60.2664,60.0956,60.217,588042.24691419,0
+BND.US,D,20110128,000000,60.1204,60.3742,60.1046,60.3388,1183661.2773076,0
+BND.US,D,20110131,000000,60.3159,60.3436,60.2004,60.2625,1414815.9588521,0
+BND.US,D,20110201,000000,59.9988,60.0423,59.8804,59.9762,1582380.1407205,0
+BND.US,D,20110202,000000,60.0423,60.0512,59.8468,59.9041,1080449.1216026,0
+BND.US,D,20110203,000000,59.7808,59.8587,59.7046,59.7046,1135240.547281,0
+BND.US,D,20110204,000000,59.6434,59.6888,59.4647,59.4992,1163075.7581195,0
+BND.US,D,20110207,000000,59.443,59.5505,59.4164,59.5071,1629535.0354959,0
+BND.US,D,20110208,000000,59.5071,59.5358,59.3106,59.3254,1325329.5079422,0
+BND.US,D,20110209,000000,59.3482,59.5505,59.2692,59.4647,1669585.0501738,0
+BND.US,D,20110210,000000,59.3867,59.4647,59.2692,59.278,691944.02966405,0
+BND.US,D,20110211,000000,59.4775,59.5585,59.4104,59.4775,981710.93400911,0
+BND.US,D,20110214,000000,59.4647,59.6672,59.4361,59.5428,745648.86236296,0
+BND.US,D,20110215,000000,59.5298,59.6513,59.5071,59.6297,631128.24085834,0
+BND.US,D,20110216,000000,59.6297,59.7372,59.5674,59.6513,847011.88593314,0
+BND.US,D,20110218,000000,59.6592,59.765,59.6297,59.7431,719469.36403301,0
+BND.US,D,20110222,000000,59.8134,59.991,59.7984,59.9664,2158101.2536341,0
+BND.US,D,20110223,000000,60.0276,60.0888,59.9338,59.9574,851409.9039297,0
+BND.US,D,20110224,000000,60.0128,60.1126,59.991,60.0216,1252258.4085692,0
+BND.US,D,20110225,000000,60.0592,60.1866,60.0512,60.1866,1330661.20602,0
+BND.US,D,20110228,000000,60.1836,60.2655,60.156,60.2655,2444310.6545895,0
+BND.US,D,20110301,000000,60.1036,60.2605,60.0652,60.238,742537.94564977,0
+BND.US,D,20110302,000000,60.217,60.298,60.1036,60.1204,791411.33836212,0
+BND.US,D,20110303,000000,59.9742,60.0038,59.8448,59.8725,1117832.7809074,0
+BND.US,D,20110304,000000,59.9654,60.1046,59.9485,60.0819,1276511.8119809,0
+BND.US,D,20110307,000000,60.0118,60.1766,59.9978,60.073,590266.06628339,0
+BND.US,D,20110308,000000,60.0502,60.0819,59.9822,60.0206,664326.54248881,0
+BND.US,D,20110309,000000,60.073,60.217,60.0048,60.1292,947800.72663341,0
+BND.US,D,20110310,000000,60.2734,60.4147,60.1856,60.4007,735373.31812832,0
+BND.US,D,20110311,000000,60.4226,60.4521,60.3583,60.4047,962875.30547217,0
+BND.US,D,20110314,000000,60.4838,60.5706,60.4611,60.4689,756341.62589638,0
+BND.US,D,20110315,000000,60.6447,60.6834,60.4996,60.5065,799198.75682714,0
+BND.US,D,20110316,000000,60.6684,61.0348,60.6071,60.7899,1164467.1642275,0
+BND.US,D,20110317,000000,60.6862,60.7613,60.5776,60.7079,718118.464653,0
+BND.US,D,20110318,000000,60.6003,60.7069,60.5716,60.699,709445.97418039,0
+BND.US,D,20110321,000000,60.5925,60.6526,60.4611,60.5242,1082050.1500281,0
+BND.US,D,20110322,000000,60.4689,60.5242,60.4374,60.4996,1328733.0857655,0
+BND.US,D,20110323,000000,60.633,60.633,60.4521,60.4768,1395497.2875833,0
+BND.US,D,20110324,000000,60.4521,60.4768,60.3583,60.3752,864248.51138085,0
+BND.US,D,20110325,000000,60.4463,60.4531,60.2528,60.298,967219.65205408,0
+BND.US,D,20110328,000000,60.2084,60.3049,60.1926,60.2468,1077957.9578283,0
+BND.US,D,20110329,000000,60.238,60.3049,60.1126,60.145,863660.15115613,0
+BND.US,D,20110330,000000,60.1856,60.2664,60.151,60.2468,993165.22402962,0
+BND.US,D,20110331,000000,60.3218,60.3368,60.1639,60.1756,953799.77305561,0
+BND.US,D,20110401,000000,60.0888,60.2814,60.0819,60.2528,1263999.2836904,0
+BND.US,D,20110404,000000,60.3198,60.4007,60.2814,60.3248,802145.6212918,0
+BND.US,D,20110405,000000,60.2814,60.3129,60.1766,60.1926,1313751.6724012,0
+BND.US,D,20110406,000000,60.1649,60.1766,60.1036,60.1036,631902.93203204,0
+BND.US,D,20110407,000000,60.1362,60.1706,60.0326,60.0878,901173.43199067,0
+BND.US,D,20110408,000000,60.0038,60.0888,59.99,60.0492,911445.93822071,0
+BND.US,D,20110411,000000,60.0492,60.1204,60.0118,60.0582,588617.4424523,0
+BND.US,D,20110412,000000,60.1639,60.2971,60.1639,60.2664,1031776.2371939,0
+BND.US,D,20110413,000000,60.231,60.4007,60.217,60.3752,682086.71739639,0
+BND.US,D,20110414,000000,60.4007,60.4463,60.3338,60.3474,745278.22580143,0
+BND.US,D,20110415,000000,60.4778,60.548,60.4541,60.5382,1386746.8216593,0
+BND.US,D,20110418,000000,60.5242,60.6794,60.4778,60.6081,1054805.3247509,0
+BND.US,D,20110419,000000,60.6852,60.7435,60.6535,60.7069,704325.92375659,0
+BND.US,D,20110420,000000,60.6625,60.7139,60.6081,60.627,836814.31714997,0
+BND.US,D,20110421,000000,60.635,60.7,60.628,60.6714,753251.97521539,0
+BND.US,D,20110425,000000,60.6794,60.7435,60.6467,60.7069,953855.46980666,0
+BND.US,D,20110426,000000,60.7761,60.9005,60.7613,60.8917,713613.10382715,0
+BND.US,D,20110427,000000,60.7819,60.8827,60.7524,60.86,1008509.1726099,0
+BND.US,D,20110428,000000,60.9341,60.9924,60.8917,60.9775,1387687.590418,0
+BND.US,D,20110429,000000,60.9459,61.0862,60.9459,61.0616,697162.30890335,0
+BND.US,D,20110502,000000,61.0772,61.1484,61.0229,61.0772,1085187.3961145,0
+BND.US,D,20110503,000000,61.1355,61.166,61.0703,61.1435,916852.57374537,0
+BND.US,D,20110504,000000,61.1484,61.257,61.1276,61.2174,1086348.9265411,0
+BND.US,D,20110505,000000,61.2737,61.3934,61.2501,61.3617,768890.61024207,0
+BND.US,D,20110506,000000,61.2787,61.4772,61.2491,61.4071,796751.13778553,0
+BND.US,D,20110509,000000,61.4408,61.4852,61.4071,61.4565,719717.46774223,0
+BND.US,D,20110510,000000,61.3904,61.4189,61.2787,61.2965,851011.92532675,0
+BND.US,D,20110511,000000,61.2737,61.4189,61.2422,61.3774,754885.40902348,0
+BND.US,D,20110512,000000,61.3459,61.413,61.257,61.3113,1314036.2321657,0
+BND.US,D,20110513,000000,61.3844,61.5296,61.3844,61.4071,920472.86256362,0
+BND.US,D,20110516,000000,61.4565,61.5482,61.4071,61.5424,1681271.2412123,0
+BND.US,D,20110517,000000,61.6076,61.6618,61.5858,61.6381,942941.94460545,0
+BND.US,D,20110518,000000,61.6076,61.6234,61.4633,61.4693,932666.40037081,0
+BND.US,D,20110519,000000,61.3024,61.4772,61.2876,61.4495,1004725.8442112,0
+BND.US,D,20110520,000000,61.4565,61.5502,61.4565,61.5038,995237.14316868,0
+BND.US,D,20110523,000000,61.653,61.653,61.5365,61.5365,714518.42919876,0
+BND.US,D,20110524,000000,61.5365,61.5946,61.493,61.5691,1325576.5989832,0
+BND.US,D,20110525,000000,61.6234,61.646,61.5424,61.5946,642904.55936673,0
+BND.US,D,20110526,000000,61.6234,61.7586,61.5946,61.6806,1898737.6866851,0
+BND.US,D,20110527,000000,61.7063,61.7289,61.6648,61.7063,1024290.5938528,0
+BND.US,D,20110531,000000,61.6747,61.8258,61.6016,61.7803,1676510.6879998,0
+BND.US,D,20110601,000000,61.8909,62.0776,61.882,62.0776,1395487.1609014,0
+BND.US,D,20110602,000000,61.9442,61.9867,61.8317,61.8317,1176276.9007866,0
+BND.US,D,20110603,000000,62.054,62.054,61.8396,61.9353,985377.80556462,0
+BND.US,D,20110606,000000,61.8524,61.9522,61.8454,61.8988,1110090.9325113,0
+BND.US,D,20110607,000000,61.8514,61.9798,61.7991,61.9709,1210176.9814803,0
+BND.US,D,20110608,000000,62.0086,62.1585,61.9946,62.0925,1088009.7023906,0
+BND.US,D,20110609,000000,62.0846,62.0984,61.9048,61.9512,1410729.8426614,0
+BND.US,D,20110610,000000,62.0162,62.0846,61.9522,62.0252,1286857.2303214,0
+BND.US,D,20110613,000000,61.9353,62.0616,61.9216,61.967,1113116.7850957,0
+BND.US,D,20110614,000000,61.8169,61.8169,61.7063,61.7063,1134082.0548592,0
+BND.US,D,20110615,000000,61.7784,62.0162,61.7379,61.9592,1321883.3980545,0
+BND.US,D,20110616,000000,62.0282,62.0905,61.9621,61.9917,1167230.7357478,0
+BND.US,D,20110617,000000,61.9651,62.0696,61.9512,62.053,1653646.6653596,0
+BND.US,D,20110620,000000,62.0696,62.0846,61.9353,61.9808,1060998.8034677,0
+BND.US,D,20110621,000000,61.9137,62.054,61.9137,61.9956,923408.58767807,0
+BND.US,D,20110622,000000,62.047,62.115,61.9442,62.0096,898074.66729588,0
+BND.US,D,20110623,000000,62.114,62.2138,62.1062,62.1585,1219923.9129139,0
+BND.US,D,20110624,000000,62.129,62.2919,62.12,62.2218,955927.38894572,0
+BND.US,D,20110627,000000,62.2138,62.2138,62.0086,62.0391,928269.39504244,0
+BND.US,D,20110628,000000,61.9651,61.9709,61.7201,61.8149,2966330.985477,0
+BND.US,D,20110629,000000,61.7705,61.81,61.6254,61.6737,1897394.8886506,0
+BND.US,D,20110630,000000,61.7359,61.7606,61.4358,61.5452,2384550.066049,0
+BND.US,D,20110701,000000,61.6145,61.6796,61.4979,61.5681,1213436.760419,0
+BND.US,D,20110705,000000,61.661,61.7971,61.661,61.7833,972951.35407124,0
+BND.US,D,20110706,000000,61.7883,61.8703,61.7567,61.8189,1505010.2648345,0
+BND.US,D,20110707,000000,61.6698,61.7024,61.5681,61.6875,1204431.1021082,0
+BND.US,D,20110708,000000,61.9275,62.0696,61.9107,62.0076,1402863.4360768,0
+BND.US,D,20110711,000000,62.1447,62.2464,62.1062,62.1911,778730.70715032,0
+BND.US,D,20110712,000000,62.2702,62.2919,62.12,62.2533,1160639.2784281,0
+BND.US,D,20110713,000000,62.1911,62.3364,62.1585,62.3364,1372456.0480081,0
+BND.US,D,20110714,000000,62.2138,62.2978,62.0984,62.0984,1313097.4887434,0
+BND.US,D,20110715,000000,62.0312,62.2533,62.0232,62.2138,754898.57371009,0
+BND.US,D,20110718,000000,62.2307,62.2464,62.129,62.129,1050912.6281865,0
+BND.US,D,20110719,000000,62.0736,62.3047,62.0676,62.2968,1050746.5506017,0
+BND.US,D,20110720,000000,62.2612,62.2919,62.1674,62.2,1081124.5712926,0
+BND.US,D,20110721,000000,62.129,62.1585,61.9798,62.0616,863733.06326659,0
+BND.US,D,20110722,000000,62.128,62.2307,62.113,62.2307,1217773.0056553,0
+BND.US,D,20110725,000000,62.053,62.2,61.9946,62.0242,1048889.3171212,0
+BND.US,D,20110726,000000,62.1052,62.2454,62.0676,62.1734,796775.44182235,0
+BND.US,D,20110727,000000,62.0925,62.1911,62.0242,62.047,1112953.7455154,0
+BND.US,D,20110728,000000,62.1486,62.2602,62.12,62.2298,2168565.1541542,0
+BND.US,D,20110729,000000,62.3215,62.5783,62.2464,62.5515,2576316.0052509,0
+BND.US,D,20110801,000000,62.5823,62.7995,62.5339,62.7471,1711837.6181885,0
+BND.US,D,20110802,000000,62.7995,63.0977,62.7413,63.0186,1699110.4042395,0
+BND.US,D,20110803,000000,63.0879,63.243,63.0523,63.065,1822018.9564523,0
+BND.US,D,20110804,000000,63.154,63.4502,63.1114,63.4432,1443438.0128826,0
+BND.US,D,20110805,000000,63.236,63.4097,62.9446,63.0355,1775821.0331266,0
+BND.US,D,20110808,000000,62.9911,63.4157,62.9911,63.3248,6544752.0496353,0
+BND.US,D,20110809,000000,63.3178,64.027,63.0729,63.548,3043887.192312,0
+BND.US,D,20110810,000000,63.8629,64.0684,63.7257,64.0516,3235967.0586561,0
+BND.US,D,20110811,000000,63.6744,63.8303,63.3861,63.4315,2444562.8089714,0
+BND.US,D,20110812,000000,63.5421,63.7769,63.5036,63.6379,1496101.8226711,0
+BND.US,D,20110815,000000,63.6467,63.7257,63.5192,63.5272,1842063.7108211,0
+BND.US,D,20110816,000000,63.5114,63.7713,63.4739,63.7257,1683329.9956646,0
+BND.US,D,20110817,000000,63.7434,63.8867,63.6309,63.8383,1257424.0290618,0
+BND.US,D,20110818,000000,64.0624,64.2334,63.9607,63.9746,3188493.1733975,0
+BND.US,D,20110819,000000,63.9865,64.0654,63.9113,64.0387,2030168.8544767,0
+BND.US,D,20110822,000000,63.9162,63.9686,63.8157,63.8946,1357954.6393709,0
+BND.US,D,20110823,000000,63.8018,63.8946,63.6655,63.699,2177967.7783996,0
+BND.US,D,20110824,000000,63.6575,63.6575,63.3248,63.3328,1921293.8581921,0
+BND.US,D,20110825,000000,63.4413,63.5421,63.3692,63.5114,2852410.8762156,0
+BND.US,D,20110826,000000,63.6409,63.693,63.4502,63.5895,1273625.7076083,0
+BND.US,D,20110829,000000,63.4413,63.4551,63.3099,63.4315,2140578.0430856,0
+BND.US,D,20110830,000000,63.6091,63.7179,63.4551,63.6655,1089244.1449275,0
+BND.US,D,20110831,000000,63.7593,63.7683,63.544,63.5895,2974160.9360064,0
+BND.US,D,20110901,000000,63.6853,63.8581,63.4838,63.8581,2488769.8266141,0
+BND.US,D,20110902,000000,64.013,64.1227,63.9262,64.013,1387012.140728,0
+BND.US,D,20110906,000000,64.1592,64.183,64.0407,64.1256,1623309.1513967,0
+BND.US,D,20110907,000000,64.0407,64.0564,63.9232,63.9815,1616259.9680502,0
+BND.US,D,20110908,000000,64.1088,64.1088,63.9381,64.0624,1273673.3030138,0
+BND.US,D,20110909,000000,64.0387,64.2095,64.015,64.1138,1190014.7576001,0
+BND.US,D,20110912,000000,64.0714,64.0871,63.8581,63.9291,3193566.641084,0
+BND.US,D,20110913,000000,63.9646,63.9646,63.7799,63.8581,1302069.5320356,0
+BND.US,D,20110914,000000,63.8253,63.9942,63.8253,63.9942,1366887.3855712,0
+BND.US,D,20110915,000000,63.8738,63.9291,63.8117,63.8738,1499702.8707934,0
+BND.US,D,20110916,000000,63.7988,63.9063,63.7049,63.8541,1584588.7700666,0
+BND.US,D,20110919,000000,64.096,64.1859,64.0387,64.0466,1359331.8681242,0
+BND.US,D,20110920,000000,64.1217,64.1632,64.0545,64.1316,922928.58295084,0
+BND.US,D,20110921,000000,64.1474,64.338,64.096,64.3092,1875904.0440909,0
+BND.US,D,20110922,000000,64.5068,64.6529,64.4367,64.4614,1351461.4108667,0
+BND.US,D,20110923,000000,64.5038,64.5038,64.2046,64.2481,1050508.5735744,0
+BND.US,D,20110926,000000,64.179,64.2588,64.015,64.0466,1290637.5207154,0
+BND.US,D,20110927,000000,63.9202,63.9567,63.7958,63.9202,2542939.4740172,0
+BND.US,D,20110928,000000,63.9036,63.9291,63.7514,63.7799,2735323.1408218,0
+BND.US,D,20110929,000000,63.7199,63.8659,63.703,63.7732,1575451.4648898,0
+BND.US,D,20110930,000000,63.9361,64.0555,63.8649,64.0081,1678473.2389731,0
+BND.US,D,20111003,000000,64.1671,64.3805,64.0674,64.3736,2712625.1957663,0
+BND.US,D,20111004,000000,64.3815,64.414,64.099,64.1178,1994635.339975,0
+BND.US,D,20111005,000000,64.0496,64.0624,63.8137,63.8442,5205972.2826486,0
+BND.US,D,20111006,000000,63.8758,63.9063,63.7673,63.8057,1512717.6825116,0
+BND.US,D,20111007,000000,63.6615,63.7988,63.5835,63.6615,6459127.9152436,0
+BND.US,D,20111010,000000,63.6437,63.7049,63.3891,63.5756,1399445.6808987,0
+BND.US,D,20111011,000000,63.6151,63.621,63.5312,63.547,1273817.1018983,0
+BND.US,D,20111012,000000,63.4048,63.5756,63.3891,63.5312,2651969.4085364,0
+BND.US,D,20111013,000000,63.621,63.696,63.5312,63.6051,2205950.8387955,0
+BND.US,D,20111014,000000,63.4334,63.5667,63.4107,63.4917,1124013.0949375,0
+BND.US,D,20111017,000000,63.5677,63.7229,63.4936,63.7149,2193135.5227129,0
+BND.US,D,20111018,000000,63.7474,63.8147,63.6151,63.6437,1102144.5251389,0
+BND.US,D,20111019,000000,63.6615,63.8847,63.621,63.8147,2532325.6986034,0
+BND.US,D,20111020,000000,63.7819,63.9232,63.696,63.7819,2406496.6112993,0
+BND.US,D,20111021,000000,63.7978,63.8541,63.6783,63.6783,2460756.3861721,0
+BND.US,D,20111024,000000,63.775,63.775,63.6615,63.7316,1645455.1922823,0
+BND.US,D,20111025,000000,63.7238,64.0704,63.7238,64.0594,2108464.3090983,0
+BND.US,D,20111026,000000,63.9597,64.0911,63.8847,63.9006,1158580.5239755,0
+BND.US,D,20111027,000000,63.8273,63.8452,63.5312,63.5677,2069735.8264226,0
+BND.US,D,20111028,000000,63.6496,63.8442,63.6131,63.7978,854512.7192973,0
+BND.US,D,20111031,000000,63.9577,64.1,63.9113,64.0744,1599089.1660355,0
+BND.US,D,20111101,000000,64.2848,64.5631,64.2442,64.5561,2179041.2066925,0
+BND.US,D,20111102,000000,64.3971,64.5591,64.3666,64.5187,1168276.8219993,0
+BND.US,D,20111103,000000,64.3855,64.5157,64.3696,64.3931,1285556.9643514,0
+BND.US,D,20111104,000000,64.3419,64.4773,64.3262,64.4495,2470750.4086471,0
+BND.US,D,20111107,000000,64.3912,64.6214,64.3586,64.4673,2690697.8912121,0
+BND.US,D,20111108,000000,64.4425,64.4969,64.2491,64.2628,2461788.2950689,0
+BND.US,D,20111109,000000,64.4871,64.4871,64.2848,64.3477,1752994.47921,0
+BND.US,D,20111110,000000,64.2373,64.3626,64.1118,64.2668,3237748.3420217,0
+BND.US,D,20111111,000000,64.2403,64.2559,64.1602,64.2214,908605.40391715,0
+BND.US,D,20111114,000000,64.2728,64.2887,64.1256,64.2274,1665547.5420567,0
+BND.US,D,20111115,000000,64.2559,64.3212,64.1504,64.1889,1722271.1386625,0
+BND.US,D,20111116,000000,64.3132,64.3132,64.2214,64.3132,2219797.0511065,0
+BND.US,D,20111117,000000,64.2274,64.3438,64.1671,64.2818,1493958.0040896,0
+BND.US,D,20111118,000000,64.2994,64.3092,64.0594,64.2442,1344076.0216776,0
+BND.US,D,20111121,000000,64.2818,64.3272,64.2135,64.2274,2702364.8415547,0
+BND.US,D,20111122,000000,64.2491,64.3272,64.1602,64.2954,1584509.781947,0
+BND.US,D,20111123,000000,64.2274,64.404,64.2056,64.3666,1985446.3887198,0
+BND.US,D,20111125,000000,64.2442,64.3766,64.2442,64.2768,1891557.8691405,0
+BND.US,D,20111128,000000,64.0339,64.3272,63.9815,64.2728,2017786.9603842,0
+BND.US,D,20111129,000000,64.1889,64.3052,64.0624,64.183,968731.56567805,0
+BND.US,D,20111130,000000,64.1425,64.1494,63.8837,64.0446,2557979.622137,0
+BND.US,D,20111201,000000,63.9962,64.0774,63.7909,64.021,2039333.5016949,0
+BND.US,D,20111202,000000,63.9845,64.2442,63.948,64.2304,3047354.5682319,0
+BND.US,D,20111205,000000,64.0851,64.2529,63.9962,64.2373,3098467.9830046,0
+BND.US,D,20111206,000000,64.1227,64.2254,64.0604,64.1572,1114493.0011807,0
+BND.US,D,20111207,000000,64.1928,64.3262,64.1227,64.2393,1813936.8515408,0
+BND.US,D,20111208,000000,64.2314,64.4259,64.2314,64.3902,1397011.2265437,0
+BND.US,D,20111209,000000,64.3656,64.4425,64.2105,64.2314,1541938.2234488,0
+BND.US,D,20111212,000000,64.3242,64.3766,64.2848,64.2994,1092472.531152,0
+BND.US,D,20111213,000000,64.2373,64.5157,64.2373,64.4624,2711087.9654375,0
+BND.US,D,20111214,000000,64.4929,64.6164,64.4377,64.5859,2592669.5840275,0
+BND.US,D,20111215,000000,64.5306,64.5936,64.5009,64.5561,3364091.8647718,0
+BND.US,D,20111216,000000,64.6293,64.735,64.6293,64.726,1760512.5279334,0
+BND.US,D,20111219,000000,64.7438,64.8486,64.6896,64.7042,1709149.9967832,0
+BND.US,D,20111220,000000,64.7744,64.7744,64.577,64.577,1669012.8926402,0
+BND.US,D,20111221,000000,64.6085,64.6164,64.4001,64.4001,1382857.1630997,0
+BND.US,D,20111222,000000,64.5048,64.5601,64.4773,64.5197,1116262.1325279,0
+BND.US,D,20111223,000000,64.413,64.6728,64.3902,64.6065,1276695.1049253,0
+BND.US,D,20111227,000000,64.4979,64.575,64.2887,64.4495,2174619.8973275,0
+BND.US,D,20111228,000000,64.4773,64.7122,64.3971,64.6954,1826460.5191814,0
+BND.US,D,20111229,000000,64.6954,64.807,64.6293,64.7506,1369448.4234512,0
+BND.US,D,20111230,000000,64.8513,64.8911,64.737,64.801,1978963.2868977,0
+BND.US,D,20120103,000000,64.7122,64.7122,64.5197,64.5966,2942678.0943083,0
+BND.US,D,20120104,000000,64.6293,64.6608,64.5453,64.6293,2871581.697927,0
+BND.US,D,20120105,000000,64.6144,64.6954,64.5531,64.6065,1540258.2069036,0
+BND.US,D,20120106,000000,64.6214,64.726,64.6065,64.644,1357496.9133441,0
+BND.US,D,20120109,000000,64.644,64.807,64.644,64.6954,1074871.3451519,0
+BND.US,D,20120110,000000,64.7022,64.7655,64.644,64.6648,1242870.9743466,0
+BND.US,D,20120111,000000,64.7754,64.8426,64.728,64.8258,1100131.3407555,0
+BND.US,D,20120112,000000,64.8891,64.8891,64.6678,64.728,2640119.1652494,0
+BND.US,D,20120113,000000,64.9225,64.9868,64.8407,64.9225,1146208.7565651,0
+BND.US,D,20120117,000000,64.9699,65.0163,64.8613,64.8672,1132004.0597109,0
+BND.US,D,20120118,000000,65.0025,65.0103,64.8553,64.8553,2454787.7197961,0
+BND.US,D,20120119,000000,64.8553,64.9077,64.7428,64.7903,2299690.4961491,0
+BND.US,D,20120120,000000,64.807,64.8149,64.568,64.6648,1468808.3893201,0
+BND.US,D,20120123,000000,64.6293,64.6787,64.5531,64.5919,1141531.2421451,0
+BND.US,D,20120124,000000,64.6728,64.6728,64.575,64.6065,1363476.7190705,0
+BND.US,D,20120125,000000,64.6529,64.9789,64.6214,64.7903,1419669.677539,0
+BND.US,D,20120126,000000,64.8771,64.9789,64.8407,64.9629,2703018.0125443,0
+BND.US,D,20120127,000000,65.0203,65.0906,64.9423,65.0836,2202096.6236227,0
+BND.US,D,20120130,000000,65.2168,65.2642,65.0886,65.1564,2122526.2197362,0
+BND.US,D,20120131,000000,65.1754,65.2059,65.0826,65.2059,4900505.9831847,0
+BND.US,D,20120201,000000,65.1961,65.2464,65.113,65.1438,3740536.0784375,0
+BND.US,D,20120202,000000,65.1961,65.3403,65.1506,65.2464,2962851.4575387,0
+BND.US,D,20120203,000000,65.12,65.1674,65.0756,65.1604,1705304.8956244,0
+BND.US,D,20120206,000000,65.1506,65.2307,65.1061,65.1893,3297988.9352892,0
+BND.US,D,20120207,000000,65.1389,65.1555,65.0163,65.109,1924281.2293847,0
+BND.US,D,20120208,000000,65.1013,65.117,65.0083,65.0312,1399503.402986,0
+BND.US,D,20120209,000000,65.0481,65.0481,64.9541,65.0392,1205606.8098896,0
+BND.US,D,20120210,000000,65.0994,65.1506,65.0441,65.0756,1290642.5840565,0
+BND.US,D,20120213,000000,65.1061,65.129,65.0272,65.0756,1200254.8584477,0
+BND.US,D,20120214,000000,65.1674,65.2602,65.12,65.1604,1226087.0115847,0
+BND.US,D,20120215,000000,65.1893,65.2208,65.0756,65.0756,1659231.5304876,0
+BND.US,D,20120216,000000,65.0906,65.1438,65.0123,65.0836,1255300.4638446,0
+BND.US,D,20120217,000000,64.9659,64.9888,64.8662,64.9345,1508078.6494832,0
+BND.US,D,20120221,000000,64.9502,64.959,64.8801,64.8949,1157865.5802257,0
+BND.US,D,20120222,000000,64.9818,65.129,64.9423,65.113,2376118.5906083,0
+BND.US,D,20120223,000000,65.0906,65.1754,65.0272,65.1438,1275205.4700017,0
+BND.US,D,20120224,000000,65.1784,65.2078,65.1389,65.1873,1641190.8464883,0
+BND.US,D,20120227,000000,65.3314,65.3314,65.2662,65.3087,1247807.7318262,0
+BND.US,D,20120228,000000,65.3678,65.3838,65.2751,65.3007,2077894.8941174,0
+BND.US,D,20120229,000000,65.3432,65.3491,65.1863,65.2425,1450726.1859246,0
+BND.US,D,20120301,000000,65.0716,65.1873,65.0481,65.132,2000318.4339184,0
+BND.US,D,20120302,000000,65.1448,65.3037,65.137,65.2622,1378493.5758218,0
+BND.US,D,20120305,000000,65.2573,65.289,65.109,65.132,1550499.3204194,0
+BND.US,D,20120306,000000,65.2682,65.3106,65.2228,65.2406,904250.93065324,0
+BND.US,D,20120307,000000,65.2484,65.2958,65.2059,65.2484,809565.44119986,0
+BND.US,D,20120308,000000,65.2406,65.2553,65.122,65.1525,1086686.1450519,0
+BND.US,D,20120309,000000,65.124,65.124,65.0232,65.0944,1606041.1332348,0
+BND.US,D,20120312,000000,65.2009,65.2168,65.132,65.1389,1405274.5990631,0
+BND.US,D,20120313,000000,65.0944,65.109,64.9473,64.9473,1727453.9745147,0
+BND.US,D,20120314,000000,64.8921,64.8921,64.5502,64.5641,1372223.1343217,0
+BND.US,D,20120315,000000,64.5415,64.6638,64.5325,64.578,959479.82899452,0
+BND.US,D,20120316,000000,64.4534,64.6194,64.417,64.572,1864314.0565316,0
+BND.US,D,20120319,000000,64.5641,64.5879,64.3686,64.4001,1213537.0145709,0
+BND.US,D,20120320,000000,64.4534,64.4812,64.3686,64.417,1246030.4991334,0
+BND.US,D,20120321,000000,64.5641,64.6638,64.5018,64.6025,1950838.4529537,0
+BND.US,D,20120322,000000,64.7221,64.7221,64.65,64.6935,1500045.1526454,0
+BND.US,D,20120323,000000,64.727,64.8258,64.6964,64.808,1477583.159281,0
+BND.US,D,20120326,000000,64.7626,64.8377,64.7082,64.804,1459711.5908712,0
+BND.US,D,20120327,000000,64.8218,64.961,64.8218,64.9136,1405613.8429104,0
+BND.US,D,20120328,000000,64.9136,64.9769,64.8533,64.8989,819862.25146672,0
+BND.US,D,20120329,000000,64.9918,65.0481,64.9295,65.0392,1335566.5707852,0
+BND.US,D,20120330,000000,65.0607,65.0856,64.8543,64.9077,1865962.6803626,0
+BND.US,D,20120402,000000,64.9433,65.0607,64.8504,64.9037,2374334.2692383,0
+BND.US,D,20120403,000000,64.9957,65.0123,64.6283,64.6588,1231048.073101,0
+BND.US,D,20120404,000000,64.8652,64.8652,64.6588,64.8407,1336477.972166,0
+BND.US,D,20120405,000000,64.9808,64.9808,64.8692,64.9493,826015.22345546,0
+BND.US,D,20120409,000000,65.2484,65.3195,65.1843,65.1913,1416132.4275133,0
+BND.US,D,20120410,000000,65.3106,65.4401,65.2781,65.3768,1546888.1456149,0
+BND.US,D,20120411,000000,65.2958,65.3037,65.2138,65.287,1301658.388746,0
+BND.US,D,20120412,000000,65.3106,65.3413,65.2484,65.2958,1120435.3381837,0
+BND.US,D,20120413,000000,65.4182,65.4796,65.3551,65.4557,3178667.2538441,0
+BND.US,D,20120416,000000,65.4706,65.527,65.4262,65.4557,1580409.4884015,0
+BND.US,D,20120417,000000,65.4656,65.4656,65.3798,65.4518,1071888.0246321,0
+BND.US,D,20120418,000000,65.5041,65.5111,65.4332,65.4962,928687.62700943,0
+BND.US,D,20120419,000000,65.5505,65.5505,65.4706,65.4796,849367.35216847,0
+BND.US,D,20120420,000000,65.4636,65.4962,65.3956,65.4706,758193.79603585,0
+BND.US,D,20120423,000000,65.5989,65.5989,65.5041,65.5505,1078827.8398129,0
+BND.US,D,20120424,000000,65.518,65.5505,65.4488,65.4706,1412552.6454231,0
+BND.US,D,20120425,000000,65.4488,65.4962,65.3482,65.4557,1157504.057678,0
+BND.US,D,20120426,000000,65.5674,65.592,65.5111,65.5426,960859.08308417,0
+BND.US,D,20120427,000000,65.5505,65.5989,65.5041,65.5841,1076231.3585457,0
+BND.US,D,20120430,000000,65.6227,65.6424,65.594,65.6227,1167096.050877,0
+BND.US,D,20120501,000000,65.6997,65.6997,65.5071,65.529,2543852.9007344,0
+BND.US,D,20120502,000000,65.592,65.6653,65.5841,65.6305,980261.80581361,0
+BND.US,D,20120503,000000,65.5635,65.7243,65.5635,65.7243,1605846.7009401,0
+BND.US,D,20120504,000000,65.7579,65.8043,65.7203,65.7867,808192.26311942,0
+BND.US,D,20120507,000000,65.8123,65.8123,65.7659,65.7659,1338712.9308855,0
+BND.US,D,20120508,000000,65.8043,65.909,65.8043,65.8271,971285.51488074,0
+BND.US,D,20120509,000000,65.8311,65.8666,65.7619,65.7907,2035206.8787763,0
+BND.US,D,20120510,000000,65.7243,65.7907,65.6523,65.7531,2106035.9307525,0
+BND.US,D,20120511,000000,65.8507,65.8567,65.7727,65.7946,2213259.2652014,0
+BND.US,D,20120514,000000,65.8932,65.9407,65.8567,65.909,968937.13732282,0
+BND.US,D,20120515,000000,65.9268,65.9407,65.8438,65.9268,1874254.4075916,0
+BND.US,D,20120516,000000,65.8361,65.9268,65.7946,65.8873,1749219.2521569,0
+BND.US,D,20120517,000000,65.8873,65.995,65.7946,65.9407,1690300.1908915,0
+BND.US,D,20120518,000000,65.8696,65.9781,65.8438,65.9011,1328543.716812,0
+BND.US,D,20120521,000000,65.9337,65.9495,65.8873,65.909,2907007.8695995,0
+BND.US,D,20120522,000000,65.8567,65.8567,65.7343,65.8043,2032757.2343982,0
+BND.US,D,20120523,000000,65.8696,65.9268,65.8507,65.8507,1554361.6369376,0
+BND.US,D,20120524,000000,65.8438,65.8626,65.7797,65.7797,983445.63463728,0
+BND.US,D,20120525,000000,65.8311,65.8824,65.8231,65.8587,942479.15523762,0
+BND.US,D,20120529,000000,65.8932,65.9268,65.8438,65.8567,1724526.3507459,0
+BND.US,D,20120530,000000,66.0117,66.1244,65.995,66.1084,885217.83181712,0
+BND.US,D,20120531,000000,66.2202,66.3268,66.1638,66.236,1861648.7138266,0
+BND.US,D,20120601,000000,66.4491,66.5054,66.3454,66.464,2109581.2821239,0
+BND.US,D,20120604,000000,66.3219,66.3693,66.2566,66.301,2165291.1978607,0
+BND.US,D,20120605,000000,66.2476,66.2725,66.1498,66.1658,2634353.0325134,0
+BND.US,D,20120606,000000,66.2142,66.2142,65.9969,66.0355,3564999.1598234,0
+BND.US,D,20120607,000000,66.0434,66.1104,65.9801,66.062,2960999.2873991,0
+BND.US,D,20120608,000000,66.1778,66.2172,66.0315,66.1045,2001555.9144599,0
+BND.US,D,20120611,000000,66.0889,66.2172,66.075,66.1608,1496536.2573292,0
+BND.US,D,20120612,000000,66.1303,66.1451,66.0315,66.0561,1520609.4058013,0
+BND.US,D,20120613,000000,66.0976,66.2172,66.0315,66.2012,1544063.8140026,0
+BND.US,D,20120614,000000,66.2102,66.2102,66.0976,66.1608,915112.80977621,0
+BND.US,D,20120615,000000,66.2496,66.3159,66.232,66.307,1009824.6286029,0
+BND.US,D,20120618,000000,66.3219,66.3386,66.232,66.3159,1076897.6942219,0
+BND.US,D,20120619,000000,66.2656,66.2725,66.1856,66.232,1157133.4211165,0
+BND.US,D,20120620,000000,66.1303,66.2172,66.0236,66.1045,1622022.0501133,0
+BND.US,D,20120621,000000,66.1934,66.2883,66.1608,66.2172,1238340.2968159,0
+BND.US,D,20120622,000000,66.1992,66.2072,66.062,66.0789,2826130.1110655,0
+BND.US,D,20120625,000000,66.2409,66.2656,66.1856,66.2566,1217441.8631535,0
+BND.US,D,20120626,000000,66.2012,66.2725,66.1778,66.1856,1484810.5722309,0
+BND.US,D,20120627,000000,66.2725,66.2805,66.1934,66.2566,851865.60462011,0
+BND.US,D,20120628,000000,66.3308,66.3693,66.301,66.3219,1166564.4000715,0
+BND.US,D,20120629,000000,66.2052,66.2912,66.1628,66.2853,2603395.7656114,0
+BND.US,D,20120702,000000,66.3278,66.4799,66.306,66.4136,1580326.4496089,0
+BND.US,D,20120703,000000,66.4511,66.4511,66.309,66.3239,2199696.5999865,0
+BND.US,D,20120705,000000,66.3792,66.5084,66.3474,66.5084,1630587.1977566,0
+BND.US,D,20120706,000000,66.542,66.625,66.5282,66.5717,1093971.2800893,0
+BND.US,D,20120709,000000,66.625,66.7089,66.5972,66.7009,1016178.1088954,0
+BND.US,D,20120710,000000,66.7168,66.7771,66.6754,66.7593,1005494.4593757,0
+BND.US,D,20120711,000000,66.7168,66.8205,66.6625,66.6704,1724552.6801191,0
+BND.US,D,20120712,000000,66.7771,66.7929,66.7227,66.7929,2571445.0712045,0
+BND.US,D,20120713,000000,66.7563,66.7987,66.7129,66.7987,893676.64929933,0
+BND.US,D,20120716,000000,66.9152,66.9666,66.8354,66.8433,2395294.4756608,0
+BND.US,D,20120717,000000,66.857,66.8728,66.8007,66.8195,1329657.6518328,0
+BND.US,D,20120718,000000,66.9073,66.9756,66.8984,66.9332,800978.01485612,0
+BND.US,D,20120719,000000,66.9152,66.9982,66.9073,66.9152,1097628.0249628,0
+BND.US,D,20120720,000000,67.022,67.0664,66.9963,67.0369,1119992.8021799,0
+BND.US,D,20120723,000000,67.1326,67.1326,67.0389,67.0694,1158711.1581735,0
+BND.US,D,20120724,000000,67.0476,67.186,67.015,67.1493,944030.56292142,0
+BND.US,D,20120725,000000,67.1641,67.1937,67.1237,67.1937,613948.32482989,0
+BND.US,D,20120726,000000,67.172,67.186,67.1326,67.1483,892542.46091431,0
+BND.US,D,20120727,000000,66.9875,67.022,66.7987,66.8955,1216166.9138887,0
+BND.US,D,20120730,000000,66.9478,67.0544,66.8728,67.024,2252026.2292686,0
+BND.US,D,20120731,000000,67.1118,67.1346,67.008,67.094,958729.44185764,0
+BND.US,D,20120801,000000,67.0664,67.1138,66.9875,67.013,2011627.9123862,0
+BND.US,D,20120802,000000,67.1582,67.2294,67.1108,67.1406,1140013.2525119,0
+BND.US,D,20120803,000000,67.013,67.022,66.8868,66.8955,2431189.5127102,0
+BND.US,D,20120806,000000,67.004,67.013,66.9312,66.9576,1566580.4914497,0
+BND.US,D,20120807,000000,66.8195,66.8195,66.7159,66.785,2222688.2188201,0
+BND.US,D,20120808,000000,66.8175,66.855,66.7407,66.7652,1202160.7000019,0
+BND.US,D,20120809,000000,66.697,66.7741,66.6211,66.7267,2125063.9662476,0
+BND.US,D,20120810,000000,66.8868,66.8868,66.7563,66.8077,1138513.4909064,0
+BND.US,D,20120813,000000,66.8255,66.8778,66.8077,66.8175,1155691.3815984,0
+BND.US,D,20120814,000000,66.6803,66.697,66.6112,66.6526,1419059.0386139,0
+BND.US,D,20120815,000000,66.5528,66.5528,66.3997,66.4097,989159.10862682,0
+BND.US,D,20120816,000000,66.459,66.467,66.2745,66.3415,917424.73127889,0
+BND.US,D,20120817,000000,66.3929,66.5014,66.3929,66.4521,1012839.341837,0
+BND.US,D,20120820,000000,66.4354,66.5005,66.3997,66.4176,939311.52910517,0
+BND.US,D,20120821,000000,66.459,66.5401,66.3643,66.5401,838356.61081997,0
+BND.US,D,20120822,000000,66.6446,66.8324,66.6379,66.8077,1575369.4387655,0
+BND.US,D,20120823,000000,66.8778,66.9054,66.8413,66.8413,1426402.9084069,0
+BND.US,D,20120824,000000,66.9538,66.9538,66.8195,66.8423,4898882.6760587,0
+BND.US,D,20120827,000000,66.9054,66.9508,66.8868,66.9468,907028.67952833,0
+BND.US,D,20120828,000000,66.9468,66.9963,66.9312,66.9646,1370951.2230614,0
+BND.US,D,20120829,000000,66.9478,66.9538,66.8649,66.9152,1081939.7691943,0
+BND.US,D,20120830,000000,66.9826,67.015,66.9478,66.9666,726442.59726449,0
+BND.US,D,20120831,000000,67.005,67.2036,66.9736,67.2036,1491143.7991595,0
+BND.US,D,20120904,000000,67.1681,67.1987,67.1128,67.1612,2626156.4960952,0
+BND.US,D,20120905,000000,67.1532,67.2065,67.1286,67.1612,1327104.7152984,0
+BND.US,D,20120906,000000,67.0504,67.0504,66.9282,67.002,2972686.4911059,0
+BND.US,D,20120907,000000,67.1493,67.18,66.9982,66.9982,1174025.739376,0
+BND.US,D,20120910,000000,66.9982,67.024,66.9332,67.015,1252644.2351536,0
+BND.US,D,20120911,000000,67.015,67.015,66.9332,66.9332,1153795.6667262,0
+BND.US,D,20120912,000000,66.8491,66.8649,66.7929,66.8354,1022585.2606024,0
+BND.US,D,20120913,000000,66.8984,66.9756,66.6536,66.9666,1707603.6524405,0
+BND.US,D,20120914,000000,66.8294,66.8294,66.626,66.6408,2690732.321931,0
+BND.US,D,20120917,000000,66.6823,66.8007,66.6823,66.7287,1078603.0274722,0
+BND.US,D,20120918,000000,66.8649,66.9242,66.785,66.8106,4359801.9239903,0
+BND.US,D,20120919,000000,66.9242,66.9756,66.8898,66.8984,1433654.6253937,0
+BND.US,D,20120920,000000,67.007,67.015,66.8728,66.9152,1199694.8529327,0
+BND.US,D,20120921,000000,66.9182,67.019,66.8748,66.9855,1599570.1834309,0
+BND.US,D,20120924,000000,67.0329,67.0763,67.007,67.0544,2146659.1156321,0
+BND.US,D,20120925,000000,67.093,67.1947,67.0476,67.186,1562617.9207797,0
+BND.US,D,20120926,000000,67.2867,67.3427,67.2224,67.3043,1575619.5678112,0
+BND.US,D,20120927,000000,67.2748,67.3212,67.251,67.2648,1218392.7585942,0
+BND.US,D,20120928,000000,67.3212,67.3517,67.2314,67.3212,1804000.5511533,0
+BND.US,D,20121001,000000,67.3052,67.3824,67.2877,67.3736,1255589.074282,0
+BND.US,D,20121002,000000,67.3361,67.3806,67.3212,67.3736,973137.68502019,0
+BND.US,D,20121003,000000,67.3212,67.4051,67.3043,67.3507,2057570.6433252,0
+BND.US,D,20121004,000000,67.3272,67.3576,67.2412,67.2412,841190.0564461,0
+BND.US,D,20121005,000000,67.1987,67.1987,67.1286,67.1681,839373.32969367,0
+BND.US,D,20121008,000000,67.2154,67.2877,67.1443,67.2618,743179.97728914,0
+BND.US,D,20121009,000000,67.1443,67.2154,67.1356,67.1356,1405511.5634222,0
+BND.US,D,20121010,000000,67.1532,67.2618,67.096,67.2421,798902.04504427,0
+BND.US,D,20121011,000000,67.183,67.2974,67.1532,67.2974,1037319.5829257,0
+BND.US,D,20121012,000000,67.3447,67.3666,67.3142,67.3447,3033862.7897912,0
+BND.US,D,20121015,000000,67.3282,67.3517,67.2974,67.3222,1013482.3861445,0
+BND.US,D,20121016,000000,67.2974,67.2974,67.183,67.183,1650842.5871113,0
+BND.US,D,20121017,000000,67.1443,67.1532,66.9488,67.019,7116503.5032013,0
+BND.US,D,20121018,000000,67.0644,67.0644,66.9362,66.9855,1725599.7790389,0
+BND.US,D,20121019,000000,66.9606,67.1346,66.9606,67.0862,1413783.0372872,0
+BND.US,D,20121022,000000,67.0793,67.0882,66.9696,66.9933,742675.66852508,0
+BND.US,D,20121023,000000,67.0911,67.1483,67.0466,67.1396,1198774.337538,0
+BND.US,D,20121024,000000,67.096,67.1443,67.0882,67.1048,817847.04174691,0
+BND.US,D,20121025,000000,66.9696,67.0574,66.9488,67.002,821500.74861581,0
+BND.US,D,20121026,000000,67.0554,67.1671,67.0339,67.1346,736793.078946,0
+BND.US,D,20121031,000000,67.253,67.3072,67.177,67.253,1301161.1686593,0
+BND.US,D,20121101,000000,67.2748,67.3132,67.2055,67.2964,1308696.4327423,0
+BND.US,D,20121102,000000,67.2412,67.3272,67.1512,67.3212,1394904.8766858,0
+BND.US,D,20121105,000000,67.3507,67.4357,67.3427,67.419,1915436.585318,0
+BND.US,D,20121106,000000,67.3182,67.3706,67.172,67.2036,1353192.0608221,0
+BND.US,D,20121107,000000,67.4801,67.4969,67.3497,67.3636,1305939.9498993,0
+BND.US,D,20121108,000000,67.3636,67.5226,67.3418,67.4624,841039.16888417,0
+BND.US,D,20121109,000000,67.3893,67.4654,67.3427,67.4051,1931038.7642895,0
+BND.US,D,20121112,000000,67.4654,67.5156,67.412,67.5079,1060754.7504312,0
+BND.US,D,20121113,000000,67.4831,67.567,67.4525,67.4989,4686145.3910842,0
+BND.US,D,20121114,000000,67.419,67.4989,67.3806,67.4831,1021131.069066,0
+BND.US,D,20121115,000000,67.412,67.5079,67.3893,67.4742,1316614.4854051,0
+BND.US,D,20121116,000000,67.4624,67.5226,67.416,67.4407,1450227.9531698,0
+BND.US,D,20121119,000000,67.4051,67.4525,67.3666,67.4435,1378103.6985645,0
+BND.US,D,20121120,000000,67.419,67.4357,67.3212,67.3427,970331.58143548,0
+BND.US,D,20121121,000000,67.2867,67.3043,67.251,67.2748,810088.99065974,0
+BND.US,D,20121123,000000,67.2384,67.3102,67.2105,67.2848,836512.5420261,0
+BND.US,D,20121126,000000,67.3736,67.3806,67.2748,67.2748,1197935.8482676,0
+BND.US,D,20121127,000000,67.3361,67.419,67.3272,67.4051,1099799.1855855,0
+BND.US,D,20121128,000000,67.4259,67.4831,67.4051,67.4435,1024283.5051754,0
+BND.US,D,20121129,000000,67.419,67.4989,67.412,67.4831,1160675.7344832,0
+BND.US,D,20121130,000000,67.5275,67.5375,67.4279,67.4279,1229674.8950206,0
+BND.US,D,20121203,000000,67.3786,67.5049,67.3418,67.4881,3355401.1462716,0
+BND.US,D,20121204,000000,67.5315,67.5581,67.4969,67.5493,1153879.718187,0
+BND.US,D,20121205,000000,67.5049,67.6134,67.5049,67.5977,1330231.8347028,0
+BND.US,D,20121206,000000,67.6203,67.6509,67.5749,67.5977,970190.82055556,0
+BND.US,D,20121207,000000,67.4722,67.5503,67.4407,67.4624,1557680.150632,0
+BND.US,D,20121210,000000,67.5049,67.5315,67.4624,67.5049,1732883.901408,0
+BND.US,D,20121211,000000,67.4031,67.4801,67.4031,67.4505,2619126.5534444,0
+BND.US,D,20121212,000000,67.4555,67.4722,67.3102,67.3497,1389951.9165152,0
+BND.US,D,20121213,000000,67.2708,67.3262,67.2105,67.2105,1519351.6718958,0
+BND.US,D,20121214,000000,67.2568,67.3182,67.2284,67.2568,3624731.3936541,0
+BND.US,D,20121217,000000,67.2925,67.2925,67.1326,67.1326,1694524.0299576,0
+BND.US,D,20121218,000000,67.0743,67.1227,66.9736,66.9816,2228159.6651095,0
+BND.US,D,20121219,000000,67.0299,67.172,67.0299,67.1227,2834002.5936594,0
+BND.US,D,20121220,000000,67.1937,67.2384,67.1396,67.1396,1404313.5769405,0
+BND.US,D,20121221,000000,67.2384,67.2778,67.2105,67.2384,1650149.9220618,0
+BND.US,D,20121224,000000,67.2304,67.2788,67.2125,67.2648,1035932.2274905,0
+BND.US,D,20121226,000000,67.2648,67.3427,67.2648,67.3122,1260114.6884718,0
+BND.US,D,20121227,000000,67.3043,67.4367,67.2403,67.3736,1204648.8257715,0
+BND.US,D,20121228,000000,67.42,67.4269,67.3361,67.3903,2031343.5495897,0
+BND.US,D,20121231,000000,67.3991,67.42,67.2648,67.3212,2619797.9524617,0
+BND.US,D,20130102,000000,67.1247,67.2588,67.1247,67.2204,2318002.5752262,0
+BND.US,D,20130103,000000,67.2304,67.25,67.023,67.023,2381966.7494686,0
+BND.US,D,20130104,000000,66.9875,67.1247,66.9646,67.1247,2274894.3025816,0
+BND.US,D,20130107,000000,67.0833,67.1098,67.0309,67.0753,2329670.5382371,0
+BND.US,D,20130108,000000,67.0998,67.181,67.0833,67.1406,1483903.2215228,0
+BND.US,D,20130109,000000,67.1138,67.1376,67.0436,67.1138,1796753.8975078,0
+BND.US,D,20130110,000000,67.0989,67.1376,67.0359,67.1138,1496075.4932978,0
+BND.US,D,20130111,000000,67.0379,67.181,67.0379,67.1651,1728594.238909,0
+BND.US,D,20130114,000000,67.186,67.25,67.1651,67.1651,1115596.8095197,0
+BND.US,D,20130115,000000,67.25,67.3043,67.2304,67.2588,1601549.9497637,0
+BND.US,D,20130116,000000,67.2954,67.3212,67.2046,67.25,1418431.1843293,0
+BND.US,D,20130117,000000,67.174,67.186,67.0921,67.1326,1302592.0688272,0
+BND.US,D,20130118,000000,67.1316,67.2374,67.1316,67.2374,1148230.0422941,0
+BND.US,D,20130122,000000,67.1326,67.2304,67.1247,67.174,2563224.2307496,0
+BND.US,D,20130123,000000,67.2234,67.2818,67.2234,67.2748,1595296.723623,0
+BND.US,D,20130124,000000,67.2125,67.2403,67.1651,67.181,1325025.707482,0
+BND.US,D,20130125,000000,67.0359,67.0664,66.9488,66.9616,1838343.167851,0
+BND.US,D,20130128,000000,66.7929,66.9172,66.7929,66.8828,1781130.452504,0
+BND.US,D,20130129,000000,66.8748,66.9439,66.785,66.8106,1351150.521729,0
+BND.US,D,20130130,000000,66.7681,66.7929,66.698,66.7347,2030194.1711817,0
+BND.US,D,20130131,000000,66.8433,66.8599,66.7583,66.8599,2035214.9801218,0
+BND.US,D,20130201,000000,66.9855,66.9855,66.6734,66.6734,2292458.0198583,0
+BND.US,D,20130204,000000,66.8106,66.9272,66.785,66.9083,2170566.1865192,0
+BND.US,D,20130205,000000,66.8451,66.8699,66.7721,66.7967,2971408.5038364,0
+BND.US,D,20130206,000000,66.8868,66.9756,66.854,66.9518,3009529.3855915,0
+BND.US,D,20130207,000000,66.9518,67.015,66.9222,66.9586,1304376.3901971,0
+BND.US,D,20130208,000000,66.9478,66.9656,66.8404,66.9478,1111165.3734725,0
+BND.US,D,20130211,000000,66.8828,66.9362,66.859,66.8669,2808550.1910977,0
+BND.US,D,20130212,000000,66.8828,66.9014,66.8284,66.8828,1395427.4134775,0
+BND.US,D,20130213,000000,66.8017,66.8433,66.7583,66.7929,1438021.250676,0
+BND.US,D,20130214,000000,66.7929,66.9014,66.7929,66.8917,1177663.2435536,0
+BND.US,D,20130215,000000,66.8619,66.8965,66.788,66.8404,3212886.325021,0
+BND.US,D,20130219,000000,66.8748,66.8917,66.785,66.8106,1315037.7610164,0
+BND.US,D,20130220,000000,66.7721,66.8965,66.7721,66.8619,1176550.3212007,0
+BND.US,D,20130221,000000,66.9439,66.9557,66.8828,66.9272,1000197.1920167,0
+BND.US,D,20130222,000000,66.9518,66.9656,66.9222,66.9518,1033189.9220023,0
+BND.US,D,20130225,000000,66.9272,67.2026,66.8828,67.171,1267618.5598406,0
+BND.US,D,20130226,000000,67.1316,67.2778,67.1316,67.2026,1333389.3341532,0
+BND.US,D,20130227,000000,67.2748,67.2748,67.1168,67.183,861212.53211452,0
+BND.US,D,20130228,000000,67.2105,67.2294,67.1562,67.2105,782659.85976986,0
+BND.US,D,20130301,000000,67.2618,67.2984,67.189,67.2618,1043992.0537015,0
+BND.US,D,20130304,000000,67.2897,67.2984,67.2431,67.2431,1137189.9335677,0
+BND.US,D,20130305,000000,67.2403,67.25,67.18,67.1957,1255038.1827806,0
+BND.US,D,20130306,000000,67.1483,67.174,67.0823,67.0823,1143212.2713586,0
+BND.US,D,20130307,000000,67.0456,67.0614,66.9626,66.9875,950859.99726837,0
+BND.US,D,20130308,000000,66.8511,66.8748,66.6734,66.8027,7889396.1781734,0
+BND.US,D,20130311,000000,66.788,66.8699,66.7721,66.7721,2074846.7628326,0
+BND.US,D,20130312,000000,66.8155,66.9064,66.8155,66.9064,1509335.3707205,0
+BND.US,D,20130313,000000,66.8451,66.9064,66.8067,66.8245,1600868.4240645,0
+BND.US,D,20130314,000000,66.8155,66.8965,66.788,66.8451,2157725.5537317,0
+BND.US,D,20130315,000000,66.8441,66.9566,66.8441,66.9282,1111412.4645137,0
+BND.US,D,20130318,000000,67.015,67.0704,66.9982,67.0554,1462201.7419773,0
+BND.US,D,20130319,000000,67.094,67.1987,67.0773,67.094,2808280.8213563,0
+BND.US,D,20130320,000000,67.0743,67.1088,67.0299,67.0299,1018363.446873,0
+BND.US,D,20130321,000000,67.1158,67.1158,67.0299,67.0456,1264312.1981645,0
+BND.US,D,20130322,000000,67.0743,67.1237,67.0369,67.1088,898704.54691685,0
+BND.US,D,20130325,000000,67.0614,67.1406,67.0456,67.0998,1332131.6002478,0
+BND.US,D,20130326,000000,67.0743,67.1406,67.0369,67.1237,814904.22795506,0
+BND.US,D,20130327,000000,67.1582,67.2648,67.1483,67.2648,1363221.5266838,0
+BND.US,D,20130328,000000,67.2403,67.2867,67.1957,67.2738,1127503.762226,0
+BND.US,D,20130401,000000,67.0911,67.2204,67.0911,67.1957,1310846.3273328,0
+BND.US,D,20130402,000000,67.1493,67.2046,67.1237,67.2046,2488545.0142734,0
+BND.US,D,20130403,000000,67.2125,67.3371,67.2046,67.25,1605976.3224699,0
+BND.US,D,20130404,000000,67.3371,67.4604,67.3371,67.4387,973637.94311146,0
+BND.US,D,20130405,000000,67.6499,67.6677,67.6025,67.6273,1292801.5926607,0
+BND.US,D,20130408,000000,67.6273,67.6757,67.564,67.5957,1351350.0173647,0
+BND.US,D,20130409,000000,67.5563,67.6114,67.4939,67.5186,1806467.4108909,0
+BND.US,D,20130410,000000,67.4791,67.4791,67.3746,67.3921,1072469.2961794,0
+BND.US,D,20130411,000000,67.3991,67.4288,67.3824,67.42,1430272.3136027,0
+BND.US,D,20130412,000000,67.4475,67.5889,67.4475,67.5889,1378052.0524863,0
+BND.US,D,20130415,000000,67.5563,67.6677,67.5563,67.6589,1782088.4366222,0
+BND.US,D,20130416,000000,67.6114,67.6677,67.5879,67.6421,1109255.4812456,0
+BND.US,D,20130417,000000,67.6519,67.7379,67.6203,67.6777,1137243.6049824,0
+BND.US,D,20130418,000000,67.6857,67.7281,67.6589,67.7113,924298.72302667,0
+BND.US,D,20130419,000000,67.7133,67.7211,67.6519,67.6599,1513994.657113,0
+BND.US,D,20130422,000000,67.7211,67.7457,67.6983,67.7457,1083045.6028696,0
+BND.US,D,20130423,000000,67.7457,67.8091,67.6687,67.73,1115897.5719754,0
+BND.US,D,20130424,000000,67.6943,67.7537,67.6777,67.7133,1056876.2312217,0
+BND.US,D,20130425,000000,67.7133,67.7133,67.6599,67.6777,1086345.8885365,0
+BND.US,D,20130426,000000,67.7379,67.8021,67.7211,67.7616,909170.47277326,0
+BND.US,D,20130429,000000,67.8247,67.8691,67.8021,67.8168,866160.42894417,0
+BND.US,D,20130430,000000,67.7467,67.8781,67.7467,67.8188,983708.92836952,0
+BND.US,D,20130501,000000,67.8831,67.9325,67.8691,67.9325,1080555.4517636,0
+BND.US,D,20130502,000000,67.9205,67.956,67.8881,67.9472,993435.60643926,0
+BND.US,D,20130503,000000,67.7863,67.7941,67.6283,67.6283,1107582.5533777,0
+BND.US,D,20130506,000000,67.644,67.6519,67.5573,67.6203,1365043.3167774,0
+BND.US,D,20130507,000000,67.5543,67.5937,67.5275,67.5543,1454343.4367383,0
+BND.US,D,20130508,000000,67.571,67.6343,67.5543,67.6193,981119.53577979,0
+BND.US,D,20130509,000000,67.5937,67.6411,67.5009,67.5098,1028394.9380711,0
+BND.US,D,20130510,000000,67.4949,67.4949,67.2798,67.3447,997052.85725292,0
+BND.US,D,20130513,000000,67.2598,67.2964,67.2412,67.2748,1192362.1224897,0
+BND.US,D,20130514,000000,67.2648,67.3052,67.1168,67.1406,1344839.573501,0
+BND.US,D,20130515,000000,67.174,67.2412,67.1098,67.2214,1604223.393814,0
+BND.US,D,20130516,000000,67.2648,67.3834,67.2648,67.3222,1693457.690342,0
+BND.US,D,20130517,000000,67.2934,67.3023,67.1552,67.171,1140844.6531049,0
+BND.US,D,20130520,000000,67.2314,67.2748,67.0911,67.1592,2368506.3637421,0
+BND.US,D,20130521,000000,67.1168,67.2598,67.0753,67.2214,938395.06438336,0
+BND.US,D,20130522,000000,67.2412,67.3282,66.9716,66.9953,1635249.5221537,0
+BND.US,D,20130523,000000,67.0614,67.0911,66.9449,66.9875,1621638.2488652,0
+BND.US,D,20130524,000000,67.0001,67.0882,66.9606,66.9914,1165833.2536305,0
+BND.US,D,20130528,000000,66.9488,66.9538,66.5962,66.633,1168484.4189806,0
+BND.US,D,20130529,000000,66.5962,66.6833,66.5458,66.6764,1800252.666142,0
+BND.US,D,20130530,000000,66.6486,66.7247,66.625,66.633,1973657.9181931,0
+BND.US,D,20130531,000000,66.6793,66.7059,66.3454,66.5114,1723244.3128036,0
+BND.US,D,20130603,000000,66.3968,66.5538,66.3514,66.4501,3445090.1308218,0
+BND.US,D,20130604,000000,66.458,66.4926,66.3752,66.4246,1704321.5948013,0
+BND.US,D,20130605,000000,66.4067,66.5084,66.391,66.3968,1513355.6634781,0
+BND.US,D,20130606,000000,66.4501,66.6486,66.3752,66.4926,1361663.0303227,0
+BND.US,D,20130607,000000,66.3968,66.5332,66.2912,66.3209,1476898.5955772,0
+BND.US,D,20130610,000000,66.2032,66.2596,66.1451,66.1538,1231994.9178689,0
+BND.US,D,20130611,000000,65.9693,66.1876,65.916,66.1876,2529358.5807747,0
+BND.US,D,20130612,000000,66.1134,66.1876,66.0048,66.0532,1552600.6069363,0
+BND.US,D,20130613,000000,66.1451,66.3683,66.1035,66.3445,1978695.9424927,0
+BND.US,D,20130614,000000,66.3968,66.474,66.3673,66.4146,1395456.7808552,0
+BND.US,D,20130617,000000,66.4335,66.466,66.3278,66.3683,1271741.1320865,0
+BND.US,D,20130618,000000,66.2261,66.3445,66.2182,66.311,1642374.6556153,0
+BND.US,D,20130619,000000,66.3278,66.3683,65.7807,65.9258,1926051.3734001,0
+BND.US,D,20130620,000000,65.4391,65.5782,65.3205,65.3284,1860916.5547174,0
+BND.US,D,20130621,000000,65.3887,65.4292,65.0421,65.0587,2086113.709236,0
+BND.US,D,20130624,000000,64.6568,64.9808,64.5355,64.7419,4322678.5204131,0
+BND.US,D,20130625,000000,64.9355,64.9689,64.7704,64.8959,7771249.1918414,0
+BND.US,D,20130626,000000,65.2602,65.2602,64.9769,65.122,2918450.0076015,0
+BND.US,D,20130627,000000,65.2523,65.3788,65.2277,65.3788,1106674.1900015,0
+BND.US,D,20130628,000000,65.7115,65.909,65.6159,65.84,1309514.6686486,0
+BND.US,D,20130701,000000,65.3708,65.5505,65.3649,65.526,1746995.4327877,0
+BND.US,D,20130702,000000,65.5466,65.6039,65.5061,65.5378,1078278.9736479,0
+BND.US,D,20130703,000000,65.5485,65.6129,65.4835,65.4923,693734.42704326,0
+BND.US,D,20130705,000000,64.9531,65.0025,64.74,64.7616,1928375.4469211,0
+BND.US,D,20130708,000000,64.8891,65.1071,64.8891,65.0587,2437387.0420998,0
+BND.US,D,20130709,000000,65.129,65.1784,65.0994,65.129,1668762.7635946,0
+BND.US,D,20130710,000000,65.1458,65.1704,64.9689,64.9689,3788889.9723628,0
+BND.US,D,20130711,000000,65.2751,65.4044,65.2088,65.4044,1270297.0672319,0
+BND.US,D,20130712,000000,65.4371,65.4933,65.2444,65.3185,1719601.745285,0
+BND.US,D,20130715,000000,65.3708,65.5021,65.3561,65.4933,2829338.2439261,0
+BND.US,D,20130716,000000,65.5378,65.597,65.5131,65.5891,2380155.086057,0
+BND.US,D,20130717,000000,65.7549,65.8133,65.6859,65.7403,1989192.2483949,0
+BND.US,D,20130718,000000,65.7559,65.7649,65.5851,65.6335,1692758.9492833,0
+BND.US,D,20130719,000000,65.6474,65.8013,65.6474,65.8013,1742127.536746,0
+BND.US,D,20130722,000000,65.7717,65.8815,65.7717,65.8448,1284607.081579,0
+BND.US,D,20130723,000000,65.7649,65.8517,65.7323,65.8281,1937897.5660143,0
+BND.US,D,20130724,000000,65.67,65.6879,65.5111,65.6149,1444892.2044193,0
+BND.US,D,20130725,000000,65.4776,65.6424,65.4676,65.593,959063.62236395,0
+BND.US,D,20130726,000000,65.6474,65.6839,65.5812,65.6385,1250974.3452903,0
+BND.US,D,20130729,000000,65.6237,65.6424,65.5417,65.6335,1896244.4975744,0
+BND.US,D,20130730,000000,65.597,65.6474,65.5061,65.5891,1591316.9375934,0
+BND.US,D,20130731,000000,65.3215,65.6662,65.3215,65.6662,1728007.9040206,0
+BND.US,D,20130801,000000,65.4597,65.524,65.2721,65.3472,1785111.2512019,0
+BND.US,D,20130802,000000,65.4646,65.597,65.4646,65.5555,1284337.7118375,0
+BND.US,D,20130805,000000,65.5555,65.597,65.4646,65.5812,1850819.2400861,0
+BND.US,D,20130806,000000,65.5091,65.5485,65.4656,65.5397,1015669.7494585,0
+BND.US,D,20130807,000000,65.5555,65.6474,65.5466,65.6385,1139105.9018039,0
+BND.US,D,20130808,000000,65.6759,65.7521,65.6573,65.6759,900862.54285299,0
+BND.US,D,20130809,000000,65.6109,65.7619,65.597,65.7521,919643.48730708,0
+BND.US,D,20130812,000000,65.7452,65.7827,65.6039,65.6285,1275873.8310142,0
+BND.US,D,20130813,000000,65.4815,65.4815,65.3452,65.4024,1109144.0877436,0
+BND.US,D,20130814,000000,65.3838,65.4252,65.3452,65.3678,996314.62213446,0
+BND.US,D,20130815,000000,65.1744,65.2563,65.0876,65.134,1125281.9681933,0
+BND.US,D,20130816,000000,65.1419,65.1664,64.8732,64.9649,1002027.0834558,0
+BND.US,D,20130819,000000,64.8831,64.9136,64.7497,64.7734,943816.88993102,0
+BND.US,D,20130820,000000,64.8672,64.9649,64.8426,64.9649,1211722.3131548,0
+BND.US,D,20130821,000000,64.8831,64.9394,64.7092,64.7092,907811.47204764,0
+BND.US,D,20130822,000000,64.7172,64.8001,64.647,64.7734,925270.88449954,0
+BND.US,D,20130823,000000,64.724,64.9977,64.6925,64.9649,2008737.7573408,0
+BND.US,D,20130826,000000,65.0716,65.0964,65.0055,65.0796,843498.93994419,0
+BND.US,D,20130827,000000,65.1428,65.2721,65.1032,65.2425,900708.61728645,0
+BND.US,D,20130828,000000,65.1684,65.1754,65.0716,65.127,946585.52479231,0
+BND.US,D,20130829,000000,64.9888,65.2248,64.9888,65.1913,1052782.0136854,0
+BND.US,D,20130830,000000,65.6079,65.6809,65.517,65.526,1488523.0138555,0
+BND.US,D,20130903,000000,65.0213,65.0382,64.8089,64.9581,1976662.5047452,0
+BND.US,D,20130904,000000,65.0055,65.0302,64.8278,64.8741,995309.04261095,0
+BND.US,D,20130905,000000,64.6757,64.7172,64.412,64.4259,2012211.2092699,0
+BND.US,D,20130906,000000,64.7003,64.8001,64.647,64.6688,1172257.6206971,0
+BND.US,D,20130909,000000,64.8513,64.8672,64.7922,64.8347,1216146.6605245,0
+BND.US,D,20130910,000000,64.7734,64.8188,64.6568,64.6925,1377074.8276723,0
+BND.US,D,20130911,000000,64.7834,64.8741,64.7003,64.8741,1811324.1675824,0
+BND.US,D,20130912,000000,64.9404,64.9888,64.8347,64.8603,930070.93177186,0
+BND.US,D,20130913,000000,64.8841,64.9729,64.8672,64.9649,1310954.6828303,0
+BND.US,D,20130916,000000,65.282,65.291,65.0055,65.0461,1008725.8836048,0
+BND.US,D,20130917,000000,65.111,65.118,65.0302,65.1032,1170608.996866,0
+BND.US,D,20130918,000000,65.1032,65.6948,64.9818,65.6217,1356210.824729,0
+BND.US,D,20130919,000000,65.7403,65.7403,65.5091,65.5485,1290387.3916698,0
+BND.US,D,20130920,000000,65.5319,65.5754,65.4656,65.5397,689184.50881656,0
+BND.US,D,20130923,000000,65.5091,65.6217,65.5091,65.592,1023507.8013336,0
+BND.US,D,20130924,000000,65.6859,65.7787,65.6415,65.7323,1293652.2339495,0
+BND.US,D,20130925,000000,65.7639,65.8815,65.7403,65.8656,968591.81746631,0
+BND.US,D,20130926,000000,65.7639,65.8043,65.7403,65.7707,834324.16604394,0
+BND.US,D,20130927,000000,65.7639,65.8517,65.7481,65.7857,599792.23604936,0
+BND.US,D,20130930,000000,66.2182,66.2705,66.1441,66.2606,1487453.6362353,0
+BND.US,D,20131001,000000,65.7807,65.8142,65.7007,65.7501,1405475.1073669,0
+BND.US,D,20131002,000000,65.7867,65.8834,65.7807,65.8221,1207027.5833754,0
+BND.US,D,20131003,000000,65.7659,65.8666,65.7579,65.8537,7443242.9235617,0
+BND.US,D,20131004,000000,65.7579,65.8063,65.7413,65.7807,918381.70272874,0
+BND.US,D,20131007,000000,65.9258,65.9327,65.8142,65.8301,1029863.3069624,0
+BND.US,D,20131008,000000,65.7867,65.8666,65.7737,65.8063,1032025.3535714,0
+BND.US,D,20131009,000000,65.8221,65.8391,65.7263,65.7659,1369984.1249296,0
+BND.US,D,20131010,000000,65.6799,65.8063,65.6523,65.7807,1103119.7246163,0
+BND.US,D,20131011,000000,65.8597,65.917,65.7867,65.8063,935018.82860151,0
+BND.US,D,20131014,000000,65.8063,65.8221,65.6335,65.6799,596632.71126251,0
+BND.US,D,20131015,000000,65.7659,65.7807,65.6623,65.6623,1151988.0539877,0
+BND.US,D,20131016,000000,65.6799,65.9327,65.6434,65.9327,1147897.8871243,0
+BND.US,D,20131017,000000,66.0454,66.1827,66.0226,66.1638,879877.01972551,0
+BND.US,D,20131018,000000,66.2142,66.2725,66.1827,66.2389,987865.93133425,0
+BND.US,D,20131021,000000,66.2291,66.2291,66.1479,66.1568,1168371.0001421,0
+BND.US,D,20131022,000000,66.3239,66.4117,66.3239,66.3653,936574.28695811,0
+BND.US,D,20131023,000000,66.4315,66.4975,66.388,66.3929,908601.35324435,0
+BND.US,D,20131024,000000,66.4907,66.4975,66.3732,66.3929,866208.02434961,0
+BND.US,D,20131025,000000,66.4394,66.4809,66.4027,66.472,862004.43864763,0
+BND.US,D,20131028,000000,66.4216,66.4907,66.4027,66.4117,1156336.4512425,0
+BND.US,D,20131029,000000,66.388,66.463,66.3732,66.4551,838212.81193543,0
+BND.US,D,20131030,000000,66.5054,66.5449,66.3239,66.388,1112158.8009778,0
+BND.US,D,20131031,000000,66.7377,66.788,66.6112,66.6823,1972021.4463803,0
+BND.US,D,20131101,000000,66.3425,66.3663,66.2142,66.2142,1235632.4220465,0
+BND.US,D,20131104,000000,66.2646,66.303,66.2301,66.2566,857717.81415318,0
+BND.US,D,20131105,000000,66.2142,66.2142,66.0551,66.0551,2640477.6497924,0
+BND.US,D,20131106,000000,66.1638,66.2072,66.1313,66.1728,1591877.9557768,0
+BND.US,D,20131107,000000,66.2496,66.309,66.2072,66.303,1026764.5422677,0
+BND.US,D,20131108,000000,65.9545,65.9614,65.8527,65.8666,2925739.1933117,0
+BND.US,D,20131111,000000,65.8735,65.8735,65.8053,65.8133,2073889.7913829,0
+BND.US,D,20131112,000000,65.7659,65.8381,65.7491,65.7807,2186629.129522,0
+BND.US,D,20131113,000000,65.9258,65.9791,65.8834,65.9545,1683140.6267111,0
+BND.US,D,20131114,000000,66.0454,66.1638,66.0147,66.1479,1437847.0717455,0
+BND.US,D,20131115,000000,66.1568,66.1827,66.1064,66.1728,1002010.8807646,0
+BND.US,D,20131118,000000,66.1906,66.309,66.1906,66.2941,1071050.5480299,0
+BND.US,D,20131119,000000,66.2399,66.2646,66.1164,66.1638,1003327.3494257,0
+BND.US,D,20131120,000000,66.1313,66.2496,65.9485,65.9791,1253906.0197319,0
+BND.US,D,20131121,000000,65.9397,66.0216,65.8587,65.9791,3878541.4881893,0
+BND.US,D,20131122,000000,66.0295,66.1313,66.0216,66.1313,2419463.8276119,0
+BND.US,D,20131125,000000,66.1313,66.2072,66.1244,66.1827,1943497.6211653,0
+BND.US,D,20131126,000000,66.1982,66.2646,66.1906,66.1906,1440884.0636799,0
+BND.US,D,20131127,000000,66.2301,66.2399,66.0829,66.1638,1921981.4599006,0
+BND.US,D,20131129,000000,66.2032,66.3534,66.2032,66.3376,1292229.4351272,0
+BND.US,D,20131202,000000,66.0779,66.1204,65.9436,65.9436,1583865.7249712,0
+BND.US,D,20131203,000000,66.0186,66.0859,65.9841,66.0098,1273985.2048196,0
+BND.US,D,20131204,000000,65.8567,65.9288,65.8182,65.911,2217546.902364,0
+BND.US,D,20131205,000000,65.8616,65.9021,65.7907,65.8003,2677925.107194,0
+BND.US,D,20131206,000000,65.8341,65.921,65.7907,65.8942,1980775.9629772,0
+BND.US,D,20131209,000000,65.9574,65.992,65.921,65.9574,1172819.6515486,0
+BND.US,D,20131210,000000,66.0938,66.1283,66.0255,66.1015,1168746.7000446,0
+BND.US,D,20131211,000000,66.07,66.0859,65.9574,65.9841,1619887.3455457,0
+BND.US,D,20131212,000000,65.8775,65.921,65.8103,65.8182,2340780.5210693,0
+BND.US,D,20131213,000000,65.8873,65.921,65.8507,65.8873,1364117.7380417,0
+BND.US,D,20131216,000000,65.9436,65.9841,65.8775,65.911,2276746.472721,0
+BND.US,D,20131217,000000,65.9347,66.0405,65.911,66.0335,2673895.7004226,0
+BND.US,D,20131218,000000,65.9654,66.1441,65.8775,66.0098,2181428.0656421,0
+BND.US,D,20131219,000000,65.8341,65.921,65.7907,65.8873,1942604.4478121,0
+BND.US,D,20131220,000000,65.9347,66.0186,65.8942,66.0098,1386483.527927,0
+BND.US,D,20131223,000000,65.992,66.0335,65.8942,65.9288,4173482.114373,0
+BND.US,D,20131224,000000,65.7223,65.7223,65.6474,65.6474,701305.13451327,0
+BND.US,D,20131226,000000,65.6188,65.6474,65.5436,65.5436,2545495.4485563,0
+BND.US,D,20131227,000000,65.527,65.596,65.5041,65.5436,2419268.3826492,0
+BND.US,D,20131230,000000,65.6188,65.6739,65.596,65.6553,3437579.1707755,0
+BND.US,D,20131231,000000,65.6365,65.6977,65.5704,65.6265,1992646.4596283,0
+BND.US,D,20140102,000000,65.6739,65.7373,65.6275,65.6909,1723853.9390606,0
+BND.US,D,20140103,000000,65.6553,65.7619,65.6375,65.6968,1923974.39092,0
+BND.US,D,20140106,000000,65.7521,65.8013,65.7135,65.7521,1570308.1230974,0
+BND.US,D,20140107,000000,65.8113,65.8351,65.7688,65.8351,3317298.4925441,0
+BND.US,D,20140108,000000,65.7047,65.7223,65.6188,65.6188,4235918.1723002,0
+BND.US,D,20140109,000000,65.7135,65.7688,65.6553,65.7442,1273269.2484016,0
+BND.US,D,20140110,000000,65.9584,66.0611,65.9357,66.0611,1677082.8455333,0
+BND.US,D,20140113,000000,66.1025,66.2132,66.0789,66.1538,956746.63752025,0
+BND.US,D,20140114,000000,66.1538,66.1698,66.0415,66.0513,974174.65725793,0
+BND.US,D,20140115,000000,65.9851,66.0513,65.9515,66.0108,952169.37725214,0
+BND.US,D,20140116,000000,66.1214,66.1618,66.1025,66.1618,1205399.2129083,0
+BND.US,D,20140117,000000,66.1538,66.236,66.1124,66.236,815409.54938732,0
+BND.US,D,20140121,000000,66.1953,66.2873,66.1886,66.236,3135216.6993476,0
+BND.US,D,20140122,000000,66.1618,66.1953,66.1124,66.1214,1997879.9288906,0
+BND.US,D,20140123,000000,66.2271,66.3929,66.2271,66.3,1894013.5895277,0
+BND.US,D,20140124,000000,66.4017,66.4965,66.3929,66.471,1436698.7060056,0
+BND.US,D,20140127,000000,66.462,66.5044,66.3308,66.3464,10489811.661269,0
+BND.US,D,20140128,000000,66.4107,66.4374,66.3396,66.4017,4978231.3056093,0
+BND.US,D,20140129,000000,66.4965,66.6042,66.4471,66.5528,3958334.6790801,0
+BND.US,D,20140130,000000,66.5044,66.5528,66.4471,66.5528,2688306.9815897,0
+BND.US,D,20140131,000000,66.5866,66.6754,66.5866,66.6466,4106841.4580756,0
+BND.US,D,20140203,000000,66.6486,66.859,66.5952,66.859,5013131.9024855,0
+BND.US,D,20140204,000000,66.791,66.8096,66.7188,66.7473,2341563.3135887,0
+BND.US,D,20140205,000000,66.7188,66.7553,66.6141,66.6141,1647855.2159187,0
+BND.US,D,20140206,000000,66.5876,66.6141,66.5312,66.5876,2825597.4475918,0
+BND.US,D,20140207,000000,66.6141,66.7109,66.5876,66.6714,1132967.1071701,0
+BND.US,D,20140210,000000,66.6714,66.7188,66.6398,66.7109,1585074.8508031,0
+BND.US,D,20140211,000000,66.5697,66.6052,66.5234,66.5697,6575194.8810911,0
+BND.US,D,20140212,000000,66.5054,66.5054,66.3802,66.4541,3721489.8149147,0
+BND.US,D,20140213,000000,66.5608,66.633,66.5528,66.624,4219142.3108838,0
+BND.US,D,20140214,000000,66.6398,66.6486,66.5776,66.5952,5119995.739723,0
+BND.US,D,20140218,000000,66.633,66.7257,66.6141,66.6843,3369023.5589103,0
+BND.US,D,20140219,000000,66.7553,66.8354,66.6141,66.633,2416816.7129346,0
+BND.US,D,20140220,000000,66.5876,66.633,66.5154,66.624,1313909.6486406,0
+BND.US,D,20140221,000000,66.5449,66.6714,66.5312,66.6714,721315.45816328,0
+BND.US,D,20140224,000000,66.6635,66.6714,66.6141,66.6546,3819544.4514726,0
+BND.US,D,20140225,000000,66.7327,66.8096,66.7039,66.7841,1733621.1238582,0
+BND.US,D,20140226,000000,66.7652,66.9382,66.7652,66.9292,1201525.75704,0
+BND.US,D,20140227,000000,67.006,67.006,66.9382,67.006,816391.8375422,0
+BND.US,D,20140228,000000,66.9498,66.9576,66.8669,66.9576,2976992.3562962,0
+BND.US,D,20140303,000000,67.0494,67.1217,66.9826,67.0979,1699733.1951831,0
+BND.US,D,20140304,000000,66.9905,66.9991,66.8609,66.8679,1315883.3389641,0
+BND.US,D,20140305,000000,66.8521,66.9586,66.8017,66.9586,1971998.1550118,0
+BND.US,D,20140306,000000,66.8017,66.8374,66.7493,66.7929,2112292.1948977,0
+BND.US,D,20140307,000000,66.5885,66.6496,66.5707,66.5962,2339444.8117123,0
+BND.US,D,20140310,000000,66.6062,66.6496,66.5885,66.6408,2436967.7974647,0
+BND.US,D,20140311,000000,66.6408,66.6645,66.5885,66.6339,2749436.6975378,0
+BND.US,D,20140312,000000,66.7347,66.785,66.695,66.7671,2798088.315914,0
+BND.US,D,20140313,000000,66.695,66.9826,66.695,66.9656,2677185.8594073,0
+BND.US,D,20140314,000000,67.025,67.0418,66.9212,66.9312,2229168.2826377,0
+BND.US,D,20140317,000000,66.9044,66.9312,66.8215,66.8374,3271837.7916687,0
+BND.US,D,20140318,000000,66.8521,66.9312,66.8374,66.9123,1807786.9175566,0
+BND.US,D,20140319,000000,66.8946,66.9044,66.5618,66.5962,2863202.8812327,0
+BND.US,D,20140320,000000,66.6062,66.6151,66.5322,66.5401,1004111.1546133,0
+BND.US,D,20140321,000000,66.5962,66.7347,66.5707,66.7267,1396425.9043236,0
+BND.US,D,20140324,000000,66.6496,66.7761,66.625,66.7347,5442289.5466813,0
+BND.US,D,20140325,000000,66.7119,66.8017,66.6853,66.7198,1794274.8857518,0
+BND.US,D,20140326,000000,66.7929,66.9312,66.7671,66.9044,4524580.255638,0
+BND.US,D,20140327,000000,66.8758,66.9905,66.8521,66.9656,3565727.2682598,0
+BND.US,D,20140328,000000,66.9905,66.9905,66.8017,66.8441,1684893.5553669,0
+BND.US,D,20140331,000000,66.7671,66.8679,66.7347,66.8441,3391050.1049483,0
+BND.US,D,20140401,000000,66.7929,66.8215,66.7407,66.7671,3422115.7273476,0
+BND.US,D,20140402,000000,66.7188,66.7407,66.6052,66.6398,3706595.4910156,0
+BND.US,D,20140403,000000,66.6714,66.7337,66.6398,66.694,2398018.5531212,0
+BND.US,D,20140404,000000,66.7929,66.9392,66.7929,66.8946,1134858.7713693,0
+BND.US,D,20140407,000000,66.9212,67.0494,66.9212,67.017,1332280.4624733,0
+BND.US,D,20140408,000000,67.0339,67.0892,66.9756,67.0644,816934.62769789,0
+BND.US,D,20140409,000000,66.9991,67.1078,66.9518,67.0494,4731219.2527067,0
+BND.US,D,20140410,000000,67.1396,67.3162,67.1078,67.2618,1334680.4861094,0
+BND.US,D,20140411,000000,67.3409,67.3547,67.252,67.2994,1903363.5550268,0
+BND.US,D,20140414,000000,67.2897,67.3312,67.252,67.2897,2953102.5007685,0
+BND.US,D,20140415,000000,67.2668,67.3951,67.2224,67.3252,2689626.4882554,0
+BND.US,D,20140416,000000,67.2324,67.3082,67.2135,67.2818,3505089.7090575,0
+BND.US,D,20140417,000000,67.2994,67.3162,67.0494,67.1078,1277877.901384,0
+BND.US,D,20140421,000000,67.1148,67.187,67.0892,67.1227,4168471.4321148,0
+BND.US,D,20140422,000000,67.0574,67.1326,67.0418,67.1227,1906534.2191639,0
+BND.US,D,20140423,000000,67.181,67.2668,67.174,67.2324,2172293.7984699,0
+BND.US,D,20140424,000000,67.1651,67.252,67.1326,67.252,986792.50304128,0
+BND.US,D,20140425,000000,67.2897,67.3636,67.2668,67.2748,1764767.7597137,0
+BND.US,D,20140428,000000,67.252,67.2897,67.174,67.1967,1032256.2419211,0
+BND.US,D,20140429,000000,67.1227,67.2421,67.1227,67.2324,1018506.2330893,0
+BND.US,D,20140430,000000,67.2897,67.3786,67.2421,67.3786,2255073.3478852,0
+BND.US,D,20140501,000000,67.4021,67.565,67.3863,67.5473,2145148.2146763,0
+BND.US,D,20140502,000000,67.41,67.6529,67.3766,67.6203,1835386.1767043,0
+BND.US,D,20140505,000000,67.6363,67.645,67.5108,67.5473,2192498.5544145,0
+BND.US,D,20140506,000000,67.5729,67.6293,67.5563,67.6134,1576749.7055233,0
+BND.US,D,20140507,000000,67.6134,67.7013,67.5729,67.645,1294909.9678551,0
+BND.US,D,20140508,000000,67.7013,67.7744,67.6293,67.6797,2343059.0245214,0
+BND.US,D,20140509,000000,67.6363,67.6619,67.5889,67.5967,1842369.5366177,0
+BND.US,D,20140512,000000,67.565,67.5729,67.4762,67.5285,1205320.2247888,0
+BND.US,D,20140513,000000,67.5889,67.6619,67.5889,67.6529,1876162.2744821,0
+BND.US,D,20140514,000000,67.7399,67.8821,67.7399,67.8227,1530798.8732388,0
+BND.US,D,20140515,000000,67.8979,68.0538,67.8979,67.9492,1346169.2068488,0
+BND.US,D,20140516,000000,67.9413,67.9916,67.9077,67.9492,911957.33566217,0
+BND.US,D,20140519,000000,68.0184,68.0449,67.8979,67.9225,1416232.6816653,0
+BND.US,D,20140520,000000,67.8681,68.0104,67.8681,67.959,1563278.1804466,0
+BND.US,D,20140521,000000,67.8515,67.9077,67.8227,67.8979,1438082.010768,0
+BND.US,D,20140522,000000,67.8821,67.8979,67.815,67.8583,596457.51966376,0
+BND.US,D,20140523,000000,67.8979,67.9325,67.8681,67.9225,1018006.9876661,0
+BND.US,D,20140527,000000,67.9325,68.0014,67.8681,67.9916,1069080.9083791,0
+BND.US,D,20140528,000000,68.0826,68.2395,68.0826,68.2119,856507.67565308,0
+BND.US,D,20140529,000000,68.2297,68.3136,68.1446,68.1516,1709375.8217921,0
+BND.US,D,20140530,000000,68.1012,68.1446,68.0658,68.0913,1768535.8980892,0
+BND.US,D,20140602,000000,68.0164,68.0727,67.9057,67.9205,1292302.3472377,0
+BND.US,D,20140603,000000,67.8662,67.8811,67.7467,67.7557,787456.86903757,0
+BND.US,D,20140604,000000,67.7971,67.8051,67.6993,67.7636,1769283.2472216,0
+BND.US,D,20140605,000000,67.7467,67.8662,67.7379,67.8406,737920.17865362,0
+BND.US,D,20140606,000000,67.9829,67.9829,67.813,67.8307,1254534.8866847,0
+BND.US,D,20140609,000000,67.813,67.813,67.7221,67.7724,1454333.3100563,0
+BND.US,D,20140610,000000,67.6943,67.7141,67.6343,67.6421,1816310.5458037,0
+BND.US,D,20140611,000000,67.7221,67.7379,67.6499,67.6677,1985941.5834701,0
+BND.US,D,20140612,000000,67.7141,67.8731,67.6767,67.8406,2043182.6535266,0
+BND.US,D,20140613,000000,67.6993,67.8495,67.6943,67.8217,1008183.0934492,0
+BND.US,D,20140616,000000,67.7971,67.8574,67.7636,67.8051,4263757.4338114,0
+BND.US,D,20140617,000000,67.731,67.7467,67.6499,67.6499,739495.89037423,0
+BND.US,D,20140618,000000,67.7221,67.8406,67.6866,67.8217,1804843.0910966,0
+BND.US,D,20140619,000000,67.9305,67.9395,67.7073,67.7636,4036314.1812231,0
+BND.US,D,20140620,000000,67.7141,67.813,67.7141,67.8051,3455063.8999325,0
+BND.US,D,20140623,000000,67.8811,67.8881,67.7636,67.7793,1371639.8374381,0
+BND.US,D,20140624,000000,67.8731,67.9205,67.7971,67.9057,1575427.160853,0
+BND.US,D,20140625,000000,68.0578,68.0727,67.957,67.9994,2326204.1749854,0
+BND.US,D,20140626,000000,68.0578,68.1309,68.0263,68.0904,643295.44929229,0
+BND.US,D,20140627,000000,68.1309,68.1595,68.0727,68.0904,764837.91210203,0
+BND.US,D,20140630,000000,68.1309,68.1506,68.0727,68.1436,1091742.3973792,0
+BND.US,D,20140701,000000,68.0449,68.0923,68.0014,68.0184,1550899.3243588,0
+BND.US,D,20140702,000000,67.9413,67.9413,67.8217,67.8317,1182072.4009004,0
+BND.US,D,20140703,000000,67.731,67.8051,67.6943,67.7467,803192.72021152,0
+BND.US,D,20140707,000000,67.8051,67.8505,67.7971,67.8317,1994902.68438,0
+BND.US,D,20140708,000000,67.959,68.0104,67.9225,67.959,1682707.2047212,0
+BND.US,D,20140709,000000,67.9492,68.0538,67.8979,68.0273,1536076.899902,0
+BND.US,D,20140710,000000,68.1191,68.1456,68.0273,68.0449,801082.31968083,0
+BND.US,D,20140711,000000,68.1329,68.1873,68.1022,68.1389,1154168.3286242,0
+BND.US,D,20140714,000000,68.1022,68.1092,68.0184,68.0449,1197587.4904065,0
+BND.US,D,20140715,000000,67.9839,68.0923,67.9325,67.9916,3762890.7289726,0
+BND.US,D,20140716,000000,68.0184,68.0449,67.9779,68.0184,923664.7927329,0
+BND.US,D,20140717,000000,68.1191,68.2483,68.0923,68.194,1013397.3220156,0
+BND.US,D,20140718,000000,68.2307,68.2307,68.125,68.194,1380500.6841961,0
+BND.US,D,20140721,000000,68.2129,68.2898,68.194,68.194,2802574.4360441,0
+BND.US,D,20140722,000000,68.2483,68.2898,68.1783,68.2898,935107.94340319,0
+BND.US,D,20140723,000000,68.3226,68.3481,68.2483,68.2573,1639486.5259061,0
+BND.US,D,20140724,000000,68.1873,68.1873,68.0923,68.125,964346.7123681,0
+BND.US,D,20140725,000000,68.2129,68.2573,68.1783,68.2483,1703095.25361,0
+BND.US,D,20140728,000000,68.2742,68.2898,68.1783,68.2307,1504827.9845584,0
+BND.US,D,20140729,000000,68.2997,68.3305,68.2029,68.2898,1530632.795654,0
+BND.US,D,20140730,000000,68.1615,68.1615,67.9839,68.0362,2305428.2741755,0
+BND.US,D,20140731,000000,67.9146,68.0449,67.8979,67.959,3748846.0336942,0
+BND.US,D,20140801,000000,68.0668,68.2149,67.9709,68.1803,4265578.2112366,0
+BND.US,D,20140804,000000,68.2238,68.3246,68.1883,68.2762,4913828.6460359,0
+BND.US,D,20140805,000000,68.2238,68.2672,68.1407,68.1803,4760059.0304004,0
+BND.US,D,20140806,000000,68.3086,68.3166,68.2327,68.2593,3515314.6198821,0
+BND.US,D,20140807,000000,68.3017,68.4203,68.2414,68.4104,2652244.854287,0
+BND.US,D,20140808,000000,68.4379,68.5269,68.35,68.359,1932497.0064988,0
+BND.US,D,20140811,000000,68.4034,68.4448,68.3411,68.3934,1116042.3835282,0
+BND.US,D,20140812,000000,68.4034,68.4034,68.3166,68.3333,2841779.8854424,0
+BND.US,D,20140813,000000,68.3934,68.4854,68.35,68.4627,1134280.5378266,0
+BND.US,D,20140814,000000,68.5585,68.5645,68.4301,68.5269,3152420.9194129,0
+BND.US,D,20140815,000000,68.5713,68.7828,68.5436,68.6493,8260851.9882814,0
+BND.US,D,20140818,000000,68.5872,68.6029,68.5031,68.5101,4820126.4574057,0
+BND.US,D,20140819,000000,68.5773,68.5872,68.4538,68.5031,2012362.0968319,0
+BND.US,D,20140820,000000,68.4707,68.4952,68.359,68.4034,6227146.8964472,0
+BND.US,D,20140821,000000,68.4379,68.5101,68.4301,68.4796,4281349.5057975,0
+BND.US,D,20140822,000000,68.4796,68.5269,68.359,68.4796,1433392.3443296,0
+BND.US,D,20140825,000000,68.5269,68.5358,68.4707,68.5031,2279671.0584854,0
+BND.US,D,20140826,000000,68.5645,68.5713,68.5031,68.5358,1582493.5595589,0
+BND.US,D,20140827,000000,68.5872,68.6573,68.5515,68.6403,1276991.8167082,0
+BND.US,D,20140828,000000,68.75,68.7648,68.681,68.7334,823625.3265013,0
+BND.US,D,20140829,000000,68.6987,68.7738,68.6907,68.7334,1299152.0349487,0
+BND.US,D,20140902,000000,68.6009,68.6009,68.4932,68.5012,1451951.5144477,0
+BND.US,D,20140903,000000,68.4776,68.6109,68.4518,68.6109,1166271.7389616,0
+BND.US,D,20140904,000000,68.5763,68.5852,68.4687,68.5012,2256978.1767711,0
+BND.US,D,20140905,000000,68.5338,68.5703,68.4361,68.4776,2245178.5668941,0
+BND.US,D,20140908,000000,68.5575,68.5763,68.4084,68.4282,3285725.5233761,0
+BND.US,D,20140909,000000,68.3481,68.3739,68.2898,68.3076,1544804.0744575,0
+BND.US,D,20140910,000000,68.2297,68.2297,68.1773,68.1773,3259715.1406357,0
+BND.US,D,20140911,000000,68.2742,68.2821,68.1319,68.1319,3031924.5428546,0
+BND.US,D,20140912,000000,68.0648,68.0913,67.9906,68.0263,2303880.9171644,0
+BND.US,D,20140915,000000,68.0648,68.0913,68.0263,68.0578,3057683.7838812,0
+BND.US,D,20140916,000000,68.0648,68.1319,68.0263,68.0352,1291987.4074273,0
+BND.US,D,20140917,000000,68.1082,68.1389,67.9482,67.9482,3124847.9896384,0
+BND.US,D,20140918,000000,67.958,67.968,67.9057,67.958,2161436.982688,0
+BND.US,D,20140919,000000,67.9906,68.1012,67.9482,68.1012,1485242.9815527,0
+BND.US,D,20140922,000000,68.1446,68.202,68.125,68.1773,765301.71413804,0
+BND.US,D,20140923,000000,68.2119,68.2297,68.1605,68.2119,1183162.0318846,0
+BND.US,D,20140924,000000,68.2218,68.2563,68.1446,68.1695,4258991.8172579,0
+BND.US,D,20140925,000000,68.2473,68.3481,68.2395,68.3411,3779401.2713203,0
+BND.US,D,20140926,000000,68.2742,68.3226,68.202,68.2742,4196334.997663,0
+BND.US,D,20140929,000000,68.366,68.3837,68.3226,68.357,11716014.11703,0
+BND.US,D,20140930,000000,68.3411,68.4183,68.3156,68.3411,10233453.69354,0
+BND.US,D,20141001,000000,68.5101,68.6403,68.5031,68.6307,6095549.6510706,0
+BND.US,D,20141002,000000,68.682,68.7254,68.5645,68.5773,3268290.4149611,0
+BND.US,D,20141003,000000,68.5181,68.5872,68.4697,68.5436,4219920.040062,0
+BND.US,D,20141006,000000,68.6129,68.7421,68.5713,68.6997,4362223.2136587,0
+BND.US,D,20141007,000000,68.7924,68.913,68.751,68.8795,3604309.9267145,0
+BND.US,D,20141008,000000,68.9455,69.0601,68.7748,69.0601,1898610.0904918,0
+BND.US,D,20141009,000000,69.0226,69.0414,68.921,68.9524,2585496.8551604,0
+BND.US,D,20141010,000000,68.9524,69.0226,68.9377,69.0068,1840401.9223034,0
+BND.US,D,20141013,000000,69.1084,69.2321,69.0937,69.2062,1409998.6962204,0
+BND.US,D,20141014,000000,69.2872,69.306,69.1895,69.306,6464315.8144369,0
+BND.US,D,20141015,000000,69.853,70.264,69.3811,69.46,6534527.1388106,0
+BND.US,D,20141016,000000,69.6616,69.6783,69.2971,69.3465,4426802.077499,0
+BND.US,D,20141017,000000,69.306,69.3722,69.2062,69.2971,2564565.0034476,0
+BND.US,D,20141020,000000,69.387,69.4116,69.306,69.3534,1650383.8484162,0
+BND.US,D,20141021,000000,69.2971,69.3465,69.2321,69.2496,1971451.3141833,0
+BND.US,D,20141022,000000,69.1488,69.2696,69.1488,69.2321,2742834.1008677,0
+BND.US,D,20141023,000000,69.1748,69.1748,68.9812,69.0226,7917515.9487764,0
+BND.US,D,20141024,000000,69.077,69.1578,69.0326,69.085,2634845.1892591,0
+BND.US,D,20141027,000000,69.085,69.1254,69.0326,69.0601,2936416.7668221,0
+BND.US,D,20141028,000000,69.068,69.0937,69.0068,69.0127,2633682.6461644,0
+BND.US,D,20141029,000000,68.9891,68.9978,68.8152,68.905,2656126.4115012,0
+BND.US,D,20141030,000000,68.9891,69.0226,68.9299,68.9524,5673648.7872024,0
+BND.US,D,20141031,000000,68.905,68.9299,68.8152,68.8341,5502249.6308572,0
+BND.US,D,20141103,000000,68.8467,68.8825,68.7096,68.8004,3657961.0879988,0
+BND.US,D,20141104,000000,68.8467,68.916,68.7867,68.7867,3857923.5636188,0
+BND.US,D,20141105,000000,68.8092,68.8825,68.7668,68.8736,3064487.9015231,0
+BND.US,D,20141106,000000,68.7599,68.8182,68.684,68.7096,2607103.143895,0
+BND.US,D,20141107,000000,68.7954,68.9544,68.7768,68.9475,2116239.5755448,0
+BND.US,D,20141110,000000,68.9703,68.9752,68.7954,68.8004,2973741.6913713,0
+BND.US,D,20141111,000000,68.7599,68.8825,68.751,68.837,1316324.8622998,0
+BND.US,D,20141112,000000,68.916,68.9475,68.8092,68.8282,966945.21897164,0
+BND.US,D,20141113,000000,68.837,68.9229,68.8282,68.8825,1988374.0124886,0
+BND.US,D,20141114,000000,68.837,68.9475,68.8004,68.9011,1813841.6607298,0
+BND.US,D,20141117,000000,69.0008,69.0008,68.8736,68.9011,2133674.68396,0
+BND.US,D,20141118,000000,68.9624,68.992,68.9319,68.992,1919387.0039697,0
+BND.US,D,20141119,000000,68.837,68.9624,68.8004,68.8182,1634066.725695,0
+BND.US,D,20141120,000000,68.9842,69.0097,68.8566,68.907,1092375.3150047,0
+BND.US,D,20141121,000000,68.9406,69.062,68.9406,69.0532,3923707.5026183,0
+BND.US,D,20141124,000000,68.992,69.0879,68.9703,69.062,1335273.9096752,0
+BND.US,D,20141125,000000,69.0097,69.2182,69.0097,69.1856,1206897.9618457,0
+BND.US,D,20141126,000000,69.2833,69.3337,69.2636,69.2911,1372662.632321,0
+BND.US,D,20141128,000000,69.3662,69.4295,69.3574,69.4056,867167.02113587,0
+BND.US,D,20141201,000000,69.4878,69.5084,69.2971,69.306,4387543.9693543,0
+BND.US,D,20141202,000000,69.2321,69.2321,69.1411,69.1488,6203302.6109885,0
+BND.US,D,20141203,000000,69.1244,69.1658,69.0927,69.1334,4620008.0308826,0
+BND.US,D,20141204,000000,69.1568,69.2971,69.1411,69.2496,1856894.2366234,0
+BND.US,D,20141205,000000,69.1488,69.1488,68.9663,69.0492,4403813.4966702,0
+BND.US,D,20141208,000000,69.067,69.2321,69.0216,69.1895,3382039.3832965,0
+BND.US,D,20141209,000000,69.2596,69.3386,69.1818,69.2142,4442083.2406507,0
+BND.US,D,20141210,000000,69.2496,69.4255,69.2321,69.4019,4863957.7751457,0
+BND.US,D,20141211,000000,69.3238,69.3722,69.2417,69.3386,3909132.1692026,0
+BND.US,D,20141212,000000,69.4945,69.6358,69.4019,69.5687,7427119.2204669,0
+BND.US,D,20141215,000000,69.5184,69.5598,69.4116,69.4433,6567343.6645294,0
+BND.US,D,20141216,000000,69.6358,69.6358,69.4799,69.6013,7784446.2838356,0
+BND.US,D,20141217,000000,69.5767,69.6171,69.387,69.4344,4697778.9233762,0
+BND.US,D,20141218,000000,69.3297,69.3722,69.2696,69.3297,1936988.1899699,0
+BND.US,D,20141219,000000,69.3238,69.4799,69.306,69.4799,2627248.1524157,0
+BND.US,D,20141222,000000,69.4019,69.4799,69.387,69.4433,2570340.2501973,0
+BND.US,D,20141223,000000,69.234,69.2616,68.9891,68.9978,7275230.1296804,0
+BND.US,D,20141224,000000,68.9812,69.0236,68.8696,69.0236,2710125.9306466,0
+BND.US,D,20141226,000000,69.0859,69.1498,69.0336,69.0859,1545996.9975981,0
+BND.US,D,20141229,000000,69.2082,69.2901,69.1264,69.2002,3245359.5562196,0
+BND.US,D,20141230,000000,69.3652,69.3969,69.234,69.2516,6958456.3770852,0
+BND.US,D,20141231,000000,69.3327,69.3742,69.2901,69.309,2031110.6359036,0
+BND.US,D,20150102,000000,69.3564,69.5707,69.3475,69.5371,2637157.1107617,0
+BND.US,D,20150105,000000,69.6122,69.7701,69.5796,69.7465,6917321.7947642,0
+BND.US,D,20150106,000000,69.858,70.1582,69.858,69.939,4620535.6310153,0
+BND.US,D,20150107,000000,69.9478,70.0713,69.8739,69.9824,2892214.8125205,0
+BND.US,D,20150108,000000,69.9222,69.9222,69.8086,69.8739,2226642.6881447,0
+BND.US,D,20150109,000000,69.8422,70.0803,69.8373,69.9923,1956476.9894963,0
+BND.US,D,20150112,000000,70.0515,70.1138,70.0012,70.09,5227044.8952413,0
+BND.US,D,20150113,000000,70.0969,70.2314,70.0269,70.1582,2642585.0123185,0
+BND.US,D,20150114,000000,70.3843,70.4376,70.2954,70.3103,2948980.9411908,0
+BND.US,D,20150115,000000,70.2954,70.643,70.2954,70.6284,5008778.4418897,0
+BND.US,D,20150116,000000,70.5177,70.5522,70.3183,70.4121,4315844.0227253,0
+BND.US,D,20150120,000000,70.42,70.5344,70.3103,70.3349,3600689.6378963,0
+BND.US,D,20150121,000000,70.5009,70.5088,70.2016,70.2076,2940275.0326676,0
+BND.US,D,20150122,000000,70.3597,70.3597,70.1503,70.2234,2564179.1768631,0
+BND.US,D,20150123,000000,70.3667,70.483,70.3438,70.4475,7434259.5439514,0
+BND.US,D,20150126,000000,70.4475,70.4664,70.3183,70.3597,9282984.586198,0
+BND.US,D,20150127,000000,70.5612,70.5848,70.3597,70.4031,1371698.5721937,0
+BND.US,D,20150128,000000,70.3667,70.7497,70.3527,70.6608,2034201.2992527,0
+BND.US,D,20150129,000000,70.6284,70.6519,70.4743,70.5848,1843707.2713112,0
+BND.US,D,20150130,000000,70.8415,70.974,70.7656,70.974,12449076.526323,0
+BND.US,D,20150202,000000,70.7735,70.974,70.7417,70.8841,7200385.8482874,0
+BND.US,D,20150203,000000,70.7656,70.807,70.6274,70.6668,1467523.3133732,0
+BND.US,D,20150204,000000,70.5246,70.7013,70.4465,70.6924,3493976.6882206,0
+BND.US,D,20150205,000000,70.5838,70.6184,70.4909,70.5423,2524265.8723923,0
+BND.US,D,20150206,000000,70.3242,70.3242,70.0693,70.0882,3448953.4600082,0
+BND.US,D,20150209,000000,70.2066,70.2224,70.0249,70.0595,1642273.3887952,0
+BND.US,D,20150210,000000,69.9706,70.0062,69.8887,69.9292,1717423.4959847,0
+BND.US,D,20150211,000000,69.9706,70.0151,69.8798,69.9292,2258403.0009298,0
+BND.US,D,20150212,000000,69.9608,70.0595,69.938,69.9608,5530802.8234502,0
+BND.US,D,20150213,000000,69.9992,69.9992,69.8066,69.8066,2233443.767782,0
+BND.US,D,20150217,000000,69.7938,69.8066,69.5005,69.5273,6264560.935798,0
+BND.US,D,20150218,000000,69.6279,69.8255,69.5439,69.7257,4522702.7687935,0
+BND.US,D,20150219,000000,69.7445,69.8155,69.6368,69.6634,1568942.0336944,0
+BND.US,D,20150220,000000,69.7671,69.8719,69.5767,69.6813,3731358.2665326,0
+BND.US,D,20150223,000000,69.8066,69.8798,69.7671,69.8255,4688473.515278,0
+BND.US,D,20150224,000000,69.8255,70.1652,69.709,70.1118,3015324.8857053,0
+BND.US,D,20150225,000000,70.0959,70.1996,70.0417,70.181,5853135.1118001,0
+BND.US,D,20150226,000000,70.0783,70.181,69.9706,69.9805,2594713.148457,0
+BND.US,D,20150227,000000,69.9992,70.0693,69.9134,70.0417,4856548.0819195,0
+BND.US,D,20150302,000000,70.0969,70.1138,69.8027,69.8165,2931257.2223384,0
+BND.US,D,20150303,000000,69.8027,69.8659,69.7167,69.7356,3134747.8339705,0
+BND.US,D,20150304,000000,69.7771,69.8265,69.7011,69.7356,1687416.1118553,0
+BND.US,D,20150305,000000,69.7524,69.8412,69.6921,69.7771,1587147.7826103,0
+BND.US,D,20150306,000000,69.5273,69.5273,69.2961,69.3712,1870437.6611424,0
+BND.US,D,20150309,000000,69.5015,69.5193,69.4206,69.4521,2346683.3640123,0
+BND.US,D,20150310,000000,69.6823,69.7356,69.6279,69.7257,4458385.173349,0
+BND.US,D,20150311,000000,69.7257,69.8481,69.7011,69.8027,5717495.2949655,0
+BND.US,D,20150312,000000,70.0012,70.017,69.8165,69.8481,9969420.7135174,0
+BND.US,D,20150313,000000,69.786,69.9153,69.7592,69.786,2503191.2344632,0
+BND.US,D,20150316,000000,69.9312,70.0012,69.8353,69.9153,1424961.8815571,0
+BND.US,D,20150317,000000,69.9222,69.9726,69.8905,69.9726,1741637.4053366,0
+BND.US,D,20150318,000000,70.0515,70.4051,69.9153,70.4051,6551610.85136,0
+BND.US,D,20150319,000000,70.3617,70.3764,70.1582,70.2016,1430051.5519347,0
+BND.US,D,20150320,000000,70.3103,70.3863,70.2411,70.3764,1196960.6487901,0
+BND.US,D,20150323,000000,70.4219,70.4219,70.2964,70.4141,1861674.0305317,0
+BND.US,D,20150324,000000,70.4495,70.5799,70.3863,70.5364,2723258.2118759,0
+BND.US,D,20150325,000000,70.6214,70.6214,70.4051,70.4219,1846520.4635732,0
+BND.US,D,20150326,000000,70.3193,70.3271,70.1317,70.2016,2773096.6773838,0
+BND.US,D,20150327,000000,70.264,70.3527,70.2234,70.264,7744788.1717516,0
+BND.US,D,20150330,000000,70.3617,70.3764,70.2885,70.3458,1935309.1860927,0
+BND.US,D,20150331,000000,70.3617,70.485,70.3103,70.4219,2362912.3846002,0
+BND.US,D,20150401,000000,70.4445,70.6006,70.4268,70.568,3707433.9802861,0
+BND.US,D,20150402,000000,70.5917,70.6006,70.4445,70.4723,936353.52529031,0
+BND.US,D,20150406,000000,70.6095,70.65,70.4634,70.5314,2093308.7168034,0
+BND.US,D,20150407,000000,70.4723,70.5917,70.4091,70.576,1156772.911237,0
+BND.US,D,20150408,000000,70.576,70.5917,70.418,70.5226,4107445.0083233,0
+BND.US,D,20150409,000000,70.5403,70.5403,70.3004,70.3647,1213466.1277968,0
+BND.US,D,20150410,000000,70.4268,70.4535,70.3004,70.3319,5077174.0521792,0
+BND.US,D,20150413,000000,70.3577,70.4268,70.3004,70.3498,7155696.8005812,0
+BND.US,D,20150414,000000,70.5828,70.6342,70.4723,70.481,1654482.1166252,0
+BND.US,D,20150415,000000,70.6184,70.6264,70.5226,70.5492,1210016.9799045,0
+BND.US,D,20150416,000000,70.568,70.6095,70.4535,70.5314,1526513.2614126,0
+BND.US,D,20150417,000000,70.5148,70.6914,70.4723,70.65,2004549.3616619,0
+BND.US,D,20150420,000000,70.6006,70.6342,70.489,70.576,2915623.6506527,0
+BND.US,D,20150421,000000,70.5582,70.576,70.4347,70.489,2116065.3966143,0
+BND.US,D,20150422,000000,70.4634,70.4723,70.2284,70.2284,1776750.6625351,0
+BND.US,D,20150423,000000,70.2934,70.4445,70.253,70.3577,6530350.8951501,0
+BND.US,D,20150424,000000,70.4535,70.5403,70.4091,70.4723,1891046.4716991,0
+BND.US,D,20150427,000000,70.5058,70.5058,70.3647,70.418,1883364.3707271,0
+BND.US,D,20150428,000000,70.3577,70.3727,70.1878,70.2046,1441144.3194076,0
+BND.US,D,20150429,000000,69.9874,70.0664,69.8955,69.9775,2254733.0913697,0
+BND.US,D,20150430,000000,69.8699,70.0565,69.7721,70.0565,5005931.8315769,0
+BND.US,D,20150501,000000,69.8935,69.9518,69.7791,69.8432,8472956.3556304,0
+BND.US,D,20150504,000000,69.8994,69.9262,69.7287,69.7465,1405624.9822606,0
+BND.US,D,20150505,000000,69.7791,69.7791,69.538,69.6309,4932204.5232097,0
+BND.US,D,20150506,000000,69.5903,69.5903,69.3821,69.4364,4652578.4782286,0
+BND.US,D,20150507,000000,69.5044,69.6309,69.4907,69.5806,4255774.5703836,0
+BND.US,D,20150508,000000,69.8295,69.8847,69.7197,69.7701,2050318.9263383,0
+BND.US,D,20150511,000000,69.6309,69.6941,69.3544,69.4028,1097447.770023,0
+BND.US,D,20150512,000000,69.2971,69.4453,69.2062,69.3248,2527244.1295712,0
+BND.US,D,20150513,000000,69.5124,69.5549,69.2496,69.2882,2801794.6815295,0
+BND.US,D,20150514,000000,69.3821,69.4719,69.3396,69.4226,1754317.0238803,0
+BND.US,D,20150515,000000,69.5549,69.7386,69.538,69.7041,1656911.5076393,0
+BND.US,D,20150518,000000,69.6407,69.6407,69.4364,69.4453,4426793.9761534,0
+BND.US,D,20150519,000000,69.2496,69.3949,69.2142,69.2971,5736521.3051242,0
+BND.US,D,20150520,000000,69.3248,69.388,69.2321,69.2971,4839788.4231946,0
+BND.US,D,20150521,000000,69.4226,69.5549,69.3821,69.5124,2733410.2105901,0
+BND.US,D,20150522,000000,69.4719,69.4975,69.3465,69.4719,964446.96651999,0
+BND.US,D,20150526,000000,69.4719,69.6852,69.4453,69.6407,1391853.7073966,0
+BND.US,D,20150527,000000,69.6586,69.7128,69.538,69.6753,3029177.1740256,0
+BND.US,D,20150528,000000,69.7041,69.7465,69.6309,69.6852,1267828.1821581,0
+BND.US,D,20150529,000000,69.7791,69.8096,69.6674,69.7128,2946142.4322237,0
+BND.US,D,20150601,000000,69.7257,69.7257,69.4413,69.4779,1606452.2765243,0
+BND.US,D,20150602,000000,69.3929,69.4186,69.2192,69.2843,1779976.010755,0
+BND.US,D,20150603,000000,69.1528,69.1618,68.904,68.9733,1638663.2266589,0
+BND.US,D,20150604,000000,69.072,69.2282,69.0532,69.144,1310011.8887353,0
+BND.US,D,20150605,000000,68.9445,69.0078,68.7964,68.8775,4851044.2302476,0
+BND.US,D,20150608,000000,68.9445,68.9988,68.912,68.9594,5840424.1005423,0
+BND.US,D,20150609,000000,68.8418,68.8864,68.7234,68.755,3398873.9794685,0
+BND.US,D,20150610,000000,68.6453,68.7135,68.5655,68.6069,1441455.2085453,0
+BND.US,D,20150611,000000,68.7135,68.9445,68.6622,68.9358,2140592.2204404,0
+BND.US,D,20150612,000000,68.8616,69.072,68.8142,68.8864,2104180.7226084,0
+BND.US,D,20150615,000000,69.0346,69.079,68.8775,68.8961,2455344.6873066,0
+BND.US,D,20150616,000000,68.9988,69.072,68.912,69.072,2653030.6848111,0
+BND.US,D,20150617,000000,69.0346,69.1124,68.7964,69.0966,1020500.1767767,0
+BND.US,D,20150618,000000,69.0246,69.079,68.8864,69.0434,1426602.4040426,0
+BND.US,D,20150619,000000,69.1768,69.2646,69.144,69.2368,1386988.8493593,0
+BND.US,D,20150622,000000,69.072,69.1294,68.8961,68.912,1202263.9921584,0
+BND.US,D,20150623,000000,68.748,68.912,68.7135,68.748,1291995.5087728,0
+BND.US,D,20150624,000000,68.8418,68.912,68.7818,68.8775,8059299.6235858,0
+BND.US,D,20150625,000000,68.8517,68.8864,68.748,68.7818,3411952.5892832,0
+BND.US,D,20150626,000000,68.6622,68.6957,68.5793,68.6543,1135194.977212,0
+BND.US,D,20150629,000000,68.8775,69.0532,68.7818,68.9988,2556136.5660114,0
+BND.US,D,20150630,000000,68.9358,69.1194,68.919,68.9358,1824591.1336825,0
+BND.US,D,20150701,000000,68.7421,68.8805,68.7076,68.7658,5961008.5792339,0
+BND.US,D,20150702,000000,68.905,69.0028,68.905,68.9387,1247030.0026478,0
+BND.US,D,20150706,000000,69.2232,69.2232,69.0385,69.1728,2600750.6762707,0
+BND.US,D,20150707,000000,69.4374,69.5054,69.2407,69.2407,4921166.4398197,0
+BND.US,D,20150708,000000,69.3959,69.4985,69.3297,69.4374,2314999.0013424,0
+BND.US,D,20150709,000000,69.3297,69.3465,69.1728,69.2052,1965599.1046501,0
+BND.US,D,20150710,000000,68.8716,68.9852,68.8072,68.8893,2397816.019481,0
+BND.US,D,20150713,000000,68.7334,68.8646,68.7165,68.7254,3348618.2946619,0
+BND.US,D,20150714,000000,68.8546,68.914,68.8162,68.8546,1844256.1374761,0
+BND.US,D,20150715,000000,68.8646,69.076,68.8351,69.0472,3095164.6593333,0
+BND.US,D,20150716,000000,68.914,69.0917,68.8991,69.0472,1250675.608171,0
+BND.US,D,20150717,000000,69.066,69.1234,69.0186,69.0571,950444.80330599,0
+BND.US,D,20150720,000000,69.0107,69.0385,68.9219,68.9624,1207967.3394657,0
+BND.US,D,20150721,000000,68.9524,69.1324,68.9387,69.0917,1673836.2312811,0
+BND.US,D,20150722,000000,69.1234,69.2132,69.1064,69.1154,1910656.7914098,0
+BND.US,D,20150723,000000,69.1478,69.315,69.0985,69.2784,1386199.9808308,0
+BND.US,D,20150724,000000,69.3534,69.3722,69.2784,69.3238,946096.40605128,0
+BND.US,D,20150727,000000,69.4374,69.463,69.3811,69.455,2379702.4233713,0
+BND.US,D,20150728,000000,69.3722,69.3959,69.3297,69.3386,1687837.3818269,0
+BND.US,D,20150729,000000,69.3386,69.3465,69.2232,69.2784,1200555.6209034,0
+BND.US,D,20150730,000000,69.2586,69.3534,69.2232,69.306,927033.93983732,0
+BND.US,D,20150731,000000,69.5134,69.5558,69.463,69.539,1869367.270854,0
+BND.US,D,20150803,000000,69.5903,69.7197,69.538,69.7041,2448733.989291,0
+BND.US,D,20150804,000000,69.6407,69.6586,69.4453,69.462,1182469.3668352,0
+BND.US,D,20150805,000000,69.3791,69.3949,69.2566,69.3514,2461903.7392438,0
+BND.US,D,20150806,000000,69.3702,69.462,69.3514,69.3949,1377176.0944925,0
+BND.US,D,20150807,000000,69.5044,69.5973,69.462,69.538,2082468.1037127,0
+BND.US,D,20150810,000000,69.4907,69.5124,69.3514,69.3949,1377353.3114276,0
+BND.US,D,20150811,000000,69.622,69.7544,69.5973,69.6586,1672023.5552016,0
+BND.US,D,20150812,000000,69.7791,69.8699,69.6132,69.6309,1208882.7915195,0
+BND.US,D,20150813,000000,69.5628,69.6309,69.462,69.4907,992512.05304003,0
+BND.US,D,20150814,000000,69.462,69.5628,69.4275,69.462,2676512.4350537,0
+BND.US,D,20150817,000000,69.622,69.6586,69.5549,69.5903,964803.42572671,0
+BND.US,D,20150818,000000,69.5044,69.5549,69.4364,69.462,1272512.7852555,0
+BND.US,D,20150819,000000,69.3949,69.7386,69.3514,69.7128,1592546.3167894,0
+BND.US,D,20150820,000000,69.7386,69.8215,69.7128,69.7701,1804337.7696643,0
+BND.US,D,20150821,000000,69.8215,69.9212,69.7386,69.8778,4061030.3740028,0
+BND.US,D,20150824,000000,70.1019,70.2136,69.789,69.862,5578631.1425792,0
+BND.US,D,20150825,000000,69.7791,69.7791,69.5044,69.6309,6252207.3964151,0
+BND.US,D,20150826,000000,69.454,69.622,69.2951,69.3366,3219731.9620592,0
+BND.US,D,20150827,000000,69.314,69.5213,69.2951,69.4275,3135796.9582267,0
+BND.US,D,20150828,000000,69.5806,69.622,69.4275,69.462,3197776.3027953,0
+BND.US,D,20150831,000000,69.5717,69.5903,69.3604,69.3702,3643667.2763429,0
+BND.US,D,20150901,000000,69.471,69.5963,69.4265,69.5371,3020000.3747889,0
+BND.US,D,20150902,000000,69.471,69.5628,69.4206,69.4898,2266551.9419425,0
+BND.US,D,20150903,000000,69.5796,69.621,69.4809,69.5371,2932354.9546683,0
+BND.US,D,20150904,000000,69.6586,69.7376,69.5469,69.7118,1422071.7265116,0
+BND.US,D,20150908,000000,69.5796,69.5796,69.4898,69.5371,1399573.277092,0
+BND.US,D,20150909,000000,69.3288,69.621,69.312,69.5203,4997275.5437957,0
+BND.US,D,20150910,000000,69.5035,69.5035,69.3771,69.3771,2213155.9730449,0
+BND.US,D,20150911,000000,69.5539,69.5894,69.4965,69.5203,1653571.7279126,0
+BND.US,D,20150914,000000,69.6033,69.6122,69.5114,69.5371,1061221.5904719,0
+BND.US,D,20150915,000000,69.471,69.4809,69.1856,69.2457,1988412.4938803,0
+BND.US,D,20150916,000000,69.1943,69.2546,69.1383,69.2032,1849812.6478944,0
+BND.US,D,20150917,000000,69.1698,69.5963,69.1528,69.5963,2147731.5312569,0
+BND.US,D,20150918,000000,69.6753,69.8046,69.6397,69.7958,1921163.2239943,0
+BND.US,D,20150921,000000,69.6664,69.7118,69.4898,69.5371,1094024.9515039,0
+BND.US,D,20150922,000000,69.6497,69.8046,69.6299,69.6664,1691767.5471148,0
+BND.US,D,20150923,000000,69.7031,69.7376,69.6033,69.6664,830627.92711061,0
+BND.US,D,20150924,000000,69.854,69.8699,69.6753,69.6931,1703948.9329033,0
+BND.US,D,20150925,000000,69.6497,69.6753,69.5628,69.5628,1328460.6780195,0
+BND.US,D,20150928,000000,69.6753,69.7958,69.5963,69.7465,1528884.9303391,0
+BND.US,D,20150929,000000,69.7534,69.8877,69.7376,69.7958,1472093.4849639,0
+BND.US,D,20150930,000000,69.8115,69.937,69.7781,69.9292,5192354.9333508,0
+BND.US,D,20151001,000000,70.0378,70.0979,69.9558,69.9637,2366068.8713825,0
+BND.US,D,20151002,000000,70.2788,70.419,70.1336,70.2362,2070020.3861871,0
+BND.US,D,20151005,000000,70.1523,70.1523,69.9558,69.9558,4910624.5638482,0
+BND.US,D,20151006,000000,70.0446,70.1247,69.9558,70.0535,2251129.0052426,0
+BND.US,D,20151007,000000,70.018,70.1069,69.9558,70.0535,2187617.4936861,0
+BND.US,D,20151008,000000,70.0635,70.1069,69.9064,69.9399,1307319.203989,0
+BND.US,D,20151009,000000,69.857,69.9933,69.857,69.9322,1400046.1931418,0
+BND.US,D,20151012,000000,69.9933,70.1069,69.9558,70.0535,1010326.9120304,0
+BND.US,D,20151013,000000,70.0822,70.1336,70.0091,70.0979,1136146.8853207,0
+BND.US,D,20151014,000000,70.2026,70.3507,70.1692,70.3507,919250.57204513,0
+BND.US,D,20151015,000000,70.261,70.3163,70.1848,70.2186,2647504.5544386,0
+BND.US,D,20151016,000000,70.1848,70.261,70.1692,70.1937,1451372.2682369,0
+BND.US,D,20151019,000000,70.2026,70.2362,70.1158,70.1937,982239.54680999,0
+BND.US,D,20151020,000000,70.0822,70.1158,70.0446,70.0822,1576364.891607,0
+BND.US,D,20151021,000000,70.2106,70.2865,70.1592,70.2106,1103177.4467037,0
+BND.US,D,20151022,000000,70.2106,70.3744,70.2106,70.3232,1287559.0093846,0
+BND.US,D,20151023,000000,70.2026,70.2026,70.1336,70.1523,1598465.3624238,0
+BND.US,D,20151026,000000,70.253,70.3014,70.2274,70.2274,1768121.7167951,0
+BND.US,D,20151027,000000,70.3507,70.3657,70.245,70.245,1086572.7262135,0
+BND.US,D,20151028,000000,70.2865,70.2865,70.0378,70.0446,3060238.7457521,0
+BND.US,D,20151029,000000,69.9558,69.9558,69.7651,69.7998,1102708.5813267,0
+BND.US,D,20151030,000000,69.7998,69.9488,69.7821,69.9488,1723456.9731257,0
+BND.US,D,20151102,000000,69.7988,69.8808,69.7721,69.8145,3429532.5092511,0
+BND.US,D,20151103,000000,69.7641,69.7988,69.6427,69.6961,4663916.3114059,0
+BND.US,D,20151104,000000,69.7564,69.7988,69.6142,69.7405,4194002.8227961,0
+BND.US,D,20151105,000000,69.7217,69.7405,69.5124,69.6053,2001434.3942758,0
+BND.US,D,20151106,000000,69.4019,69.4364,69.2755,69.3366,1398541.3681953,0
+BND.US,D,20151109,000000,69.2202,69.3594,69.2042,69.2755,2751657.4789023,0
+BND.US,D,20151110,000000,69.3594,69.454,69.2843,69.3514,1658039.6200151,0
+BND.US,D,20151111,000000,69.3594,69.3949,69.313,69.3594,1520826.1167963,0
+BND.US,D,20151112,000000,69.454,69.4719,69.3692,69.3692,1474738.5743047,0
+BND.US,D,20151113,000000,69.4275,69.5213,69.4275,69.4975,1847304.2687607,0
+BND.US,D,20151116,000000,69.5213,69.5903,69.462,69.4975,1107424.5771385,0
+BND.US,D,20151117,000000,69.4453,69.624,69.387,69.5727,1348954.0444013,0
+BND.US,D,20151118,000000,69.5303,69.5815,69.4819,69.538,1101470.0881171,0
+BND.US,D,20151119,000000,69.6606,69.6773,69.6142,69.6329,1266575.5115936,0
+BND.US,D,20151120,000000,69.6961,69.6961,69.5903,69.6142,1486287.0424679,0
+BND.US,D,20151123,000000,69.5983,69.6872,69.5479,69.6427,1922090.8280662,0
+BND.US,D,20151124,000000,69.6684,69.7217,69.6329,69.6684,1589086.0295468,0
+BND.US,D,20151125,000000,69.706,69.7307,69.6517,69.6773,1055501.0278049,0
+BND.US,D,20151127,000000,69.7405,69.7564,69.6872,69.7137,601957.3206629,0
+BND.US,D,20151130,000000,69.706,69.7485,69.6427,69.6773,7333544.6280298,0
+BND.US,D,20151201,000000,69.7118,69.9459,69.6842,69.938,2072887.2498639,0
+BND.US,D,20151202,000000,69.9024,69.9124,69.8046,69.854,1646117.4772858,0
+BND.US,D,20151203,000000,69.6931,69.6931,69.2901,69.3179,2923402.9677723,0
+BND.US,D,20151204,000000,69.4511,69.5953,69.3841,69.5884,4443300.4678283,0
+BND.US,D,20151207,000000,69.6112,69.8115,69.5953,69.7118,1796929.0891065,0
+BND.US,D,20151208,000000,69.7781,69.7958,69.6586,69.7277,1964734.2860066,0
+BND.US,D,20151209,000000,69.6586,69.788,69.5351,69.7031,2418379.2599687,0
+BND.US,D,20151210,000000,69.7534,69.7534,69.6753,69.6931,2333962.2260725,0
+BND.US,D,20151211,000000,69.8778,69.9222,69.7958,69.8778,2322318.5670986,0
+BND.US,D,20151214,000000,69.7376,69.788,69.5449,69.5529,3461505.4823584,0
+BND.US,D,20151215,000000,69.459,69.5273,69.4076,69.4779,2103284.5112508,0
+BND.US,D,20151216,000000,69.4511,69.5618,69.2991,69.3989,2716121.9390641,0
+BND.US,D,20151217,000000,69.4945,69.5786,69.468,69.5449,2667103.7347991,0
+BND.US,D,20151218,000000,69.6397,69.7118,69.5786,69.7031,3739527.4609093,0
+BND.US,D,20151221,000000,69.7277,69.7611,69.5953,69.621,3677465.0775484,0
+BND.US,D,20151222,000000,69.5884,69.5953,69.5094,69.5273,2734698.3245416,0
+BND.US,D,20151223,000000,69.4325,69.5351,69.4076,69.5351,2947480.166917,0
+BND.US,D,20151224,000000,69.5449,69.6112,69.5015,69.5884,1581054.5580454,0
+BND.US,D,20151228,000000,69.5094,69.6577,69.5094,69.5884,1835218.0737828,0
+BND.US,D,20151229,000000,69.5273,69.5273,69.3405,69.3732,3003380.4642756,0
+BND.US,D,20151230,000000,69.3554,69.459,69.308,69.4176,2723805.0527045,0
+BND.US,D,20151231,000000,69.5273,69.5953,69.4511,69.5529,2809558.8086258,0
+BND.US,D,20160104,000000,69.5786,69.708,69.5015,69.5233,3193610.1858166,0
+BND.US,D,20160105,000000,69.5529,69.6703,69.5015,69.6033,1757424.902589,0
+BND.US,D,20160106,000000,69.789,69.9134,69.7465,69.9134,2776349.3676451,0
+BND.US,D,20160107,000000,69.8629,69.9272,69.7386,69.9222,3242805.6070168,0
+BND.US,D,20160108,000000,69.8788,70.0378,69.8471,70.0091,1631490.4977919,0
+BND.US,D,20160111,000000,69.855,69.8985,69.7197,69.7197,2493019.9950532,0
+BND.US,D,20160112,000000,69.8325,70.0446,69.7621,69.8965,1910376.2823182,0
+BND.US,D,20160113,000000,69.9302,70.1523,69.8965,70.0733,3353042.6420316,0
+BND.US,D,20160114,000000,70.0535,70.1692,69.9468,70.0012,5278233.247461,0
+BND.US,D,20160115,000000,70.1937,70.2106,70.0733,70.1158,2048044.4735591,0
+BND.US,D,20160119,000000,70.1069,70.1069,69.9538,70.018,4477939.7963086,0
+BND.US,D,20160120,000000,70.2186,70.2865,70.018,70.0979,9053011.688444,0
+BND.US,D,20160121,000000,70.2186,70.245,70.0446,70.0535,3555979.3241579,0
+BND.US,D,20160122,000000,70.0378,70.0635,69.9302,70.0279,3488111.3140009,0
+BND.US,D,20160125,000000,70.1069,70.1297,70.018,70.0446,2513658.1729878,0
+BND.US,D,20160126,000000,70.1158,70.1662,70.0378,70.1336,3087526.1030938,0
+BND.US,D,20160127,000000,70.0635,70.1907,69.9736,70.1336,2013829.453055,0
+BND.US,D,20160128,000000,70.1158,70.2166,70.0822,70.1848,1718412.8728171,0
+BND.US,D,20160129,000000,70.4141,70.4495,70.3173,70.3863,4219858.2673018,0
+BND.US,D,20160201,000000,70.3547,70.4535,70.2016,70.249,2613076.8736123,0
+BND.US,D,20160202,000000,70.4899,70.5324,70.4061,70.4899,2959858.0103367,0
+BND.US,D,20160203,000000,70.482,70.7122,70.3902,70.5413,3751903.2789928,0
+BND.US,D,20160204,000000,70.5502,70.649,70.5068,70.5927,1366285.8606598,0
+BND.US,D,20160205,000000,70.5158,70.6016,70.4268,70.5236,2734593.0070487,0
+BND.US,D,20160208,000000,70.7053,70.8929,70.641,70.8376,2919194.3187292,0
+BND.US,D,20160209,000000,70.956,70.965,70.7457,70.8149,2728058.2591483,0
+BND.US,D,20160210,000000,70.8593,70.975,70.7053,70.965,2958976.989002,0
+BND.US,D,20160211,000000,71.201,71.2722,70.965,71.0084,2187035.2094706,0
+BND.US,D,20160212,000000,70.9106,70.9471,70.6798,70.7705,1708579.8645863,0
+BND.US,D,20160216,000000,70.6798,70.7122,70.6016,70.6698,1724971.9247543,0
+BND.US,D,20160217,000000,70.6105,70.6698,70.482,70.6539,2500501.5877216,0
+BND.US,D,20160218,000000,70.6539,70.9008,70.6539,70.8929,2107885.0628873,0
+BND.US,D,20160219,000000,70.8238,70.9008,70.7705,70.7961,2158070.8735881,0
+BND.US,D,20160222,000000,70.8149,70.8504,70.7457,70.8149,1850220.7531794,0
+BND.US,D,20160223,000000,70.7212,70.975,70.6875,70.8593,2599588.1331762,0
+BND.US,D,20160224,000000,70.9849,71.193,70.8653,70.9106,2820675.8801353,0
+BND.US,D,20160225,000000,70.9849,71.1102,70.975,71.0164,2789469.4968561,0
+BND.US,D,20160226,000000,70.8742,70.956,70.7961,70.9471,1886678.8337486,0
+BND.US,D,20160229,000000,70.8831,71.0488,70.8831,70.9916,2117730.2231367,0
+BND.US,D,20160301,000000,71.0638,71.0638,70.6835,70.7507,2944527.2264432,0
+BND.US,D,20160302,000000,70.7003,70.7507,70.6154,70.7072,2471353.9588947,0
+BND.US,D,20160303,000000,70.7251,70.8623,70.6914,70.7417,3180365.498417,0
+BND.US,D,20160304,000000,70.7823,70.8001,70.6154,70.7072,1327108.7659712,0
+BND.US,D,20160307,000000,70.6658,70.7251,70.6322,70.6914,1506872.5616559,0
+BND.US,D,20160308,000000,70.9799,71.0313,70.9156,70.9256,1980822.5457145,0
+BND.US,D,20160309,000000,70.8199,70.9156,70.7745,70.8001,2324255.8013668,0
+BND.US,D,20160310,000000,70.8782,70.9374,70.7072,70.7666,2064745.3975285,0
+BND.US,D,20160311,000000,70.8288,70.8288,70.6748,70.6748,1644570.1202747,0
+BND.US,D,20160314,000000,70.7666,70.886,70.7417,70.8288,1773991.1416878,0
+BND.US,D,20160315,000000,70.8978,70.9256,70.7339,70.7596,2162517.4996583,0
+BND.US,D,20160316,000000,70.7072,71.0398,70.6658,71.0398,1622169.8996706,0
+BND.US,D,20160317,000000,71.0982,71.205,71.0718,71.1891,1816525.2314623,0
+BND.US,D,20160318,000000,71.2514,71.3156,71.1891,71.2514,1409969.3288426,0
+BND.US,D,20160321,000000,71.1714,71.1714,71.0982,71.124,1865862.4262107,0
+BND.US,D,20160322,000000,71.2514,71.279,71.0787,71.1072,2486398.1576874,0
+BND.US,D,20160323,000000,71.1496,71.2692,71.1152,71.2602,1427837.8592477,0
+BND.US,D,20160324,000000,71.37,71.37,71.0982,71.1714,2026214.3851521,0
+BND.US,D,20160328,000000,71.1646,71.2957,71.1556,71.205,2740011.7945918,0
+BND.US,D,20160329,000000,71.3056,71.5545,71.279,71.5052,2129713.125958,0
+BND.US,D,20160330,000000,71.4608,71.5545,71.3847,71.4784,1878210.9022526,0
+BND.US,D,20160331,000000,71.5397,71.7115,71.5121,71.6097,3512328.2613576,0
+BND.US,D,20160401,000000,71.6257,71.7501,71.5239,71.6947,3493264.7824755,0
+BND.US,D,20160404,000000,71.7323,71.8112,71.6681,71.6947,1675864.6056875,0
+BND.US,D,20160405,000000,71.8981,71.9209,71.829,71.829,2479962.6512707,0
+BND.US,D,20160406,000000,71.8449,71.8636,71.7589,71.7925,2115215.7679937,0
+BND.US,D,20160407,000000,72.0018,72.0582,71.9298,72.0265,1769325.779286,0
+BND.US,D,20160408,000000,71.9822,71.9909,71.9041,71.9653,1617873.1484941,0
+BND.US,D,20160411,000000,71.9209,71.9919,71.8735,71.9555,1400752.0228779,0
+BND.US,D,20160412,000000,71.8636,71.913,71.7758,71.8449,2755595.7455356,0
+BND.US,D,20160413,000000,71.8202,71.9298,71.7589,71.8903,2018573.8035762,0
+BND.US,D,20160414,000000,71.8903,71.913,71.8014,71.829,1866144.9606388,0
+BND.US,D,20160415,000000,71.9209,72.0512,71.8981,71.9919,1362778.9906801,0
+BND.US,D,20160418,000000,71.9465,71.9653,71.8981,71.9653,1610083.7046928,0
+BND.US,D,20160419,000000,71.9653,72.0098,71.8784,72.0098,1342713.9829472,0
+BND.US,D,20160420,000000,72.0265,72.0582,71.8112,71.8112,2756209.4224654,0
+BND.US,D,20160421,000000,71.7589,71.8112,71.6464,71.7245,1942987.236392,0
+BND.US,D,20160422,000000,71.7758,71.829,71.677,71.6947,5902520.9146221,0
+BND.US,D,20160425,000000,71.6869,71.7323,71.6,71.6078,2865482.397353,0
+BND.US,D,20160426,000000,71.6404,71.6404,71.4459,71.5072,1949570.5923662,0
+BND.US,D,20160427,000000,71.5921,71.7669,71.5447,71.7589,1680466.1699925,0
+BND.US,D,20160428,000000,71.7411,71.9041,71.7017,71.8547,1876003.2855746,0
+BND.US,D,20160429,000000,71.8202,71.913,71.7758,71.9041,3296531.7057481,0
+BND.US,D,20160502,000000,71.8844,71.8844,71.753,71.7787,2814185.6896358,0
+BND.US,D,20160503,000000,72.0305,72.0305,71.9338,71.9772,2033279.7711899,0
+BND.US,D,20160504,000000,72.0217,72.0799,71.9239,72.0038,3303371.266777,0
+BND.US,D,20160505,000000,72.0384,72.1589,71.9594,72.1341,1463304.5376482,0
+BND.US,D,20160506,000000,72.1341,72.1589,72.0472,72.0986,1751250.6645679,0
+BND.US,D,20160509,000000,72.1678,72.1954,72.0986,72.142,1581372.5358606,0
+BND.US,D,20160510,000000,72.15,72.2153,72.0986,72.15,2175740.9210258,0
+BND.US,D,20160511,000000,72.1954,72.3001,72.1341,72.1678,2741994.5989292,0
+BND.US,D,20160512,000000,72.1589,72.2319,72.1244,72.1767,1903914.4465281,0
+BND.US,D,20160513,000000,72.2153,72.2823,72.145,72.2557,1609259.3927772,0
+BND.US,D,20160516,000000,72.2053,72.2053,72.0839,72.0986,3606837.5465441,0
+BND.US,D,20160517,000000,72.1865,72.1865,72.0217,72.0305,1999043.4846534,0
+BND.US,D,20160518,000000,72.0038,72.0038,71.6523,71.7085,1941490.5127911,0
+BND.US,D,20160519,000000,71.753,71.8034,71.7185,71.7876,1685931.5402728,0
+BND.US,D,20160520,000000,71.7787,71.8764,71.7441,71.7876,2353823.6874971,0
+BND.US,D,20160523,000000,71.8389,71.8764,71.7559,71.8054,1509445.7515545,0
+BND.US,D,20160524,000000,71.8054,71.8142,71.6888,71.7708,3059717.2216286,0
+BND.US,D,20160525,000000,71.7876,71.8142,71.7185,71.7441,1698416.7265219,0
+BND.US,D,20160526,000000,71.83,71.9169,71.7876,71.8676,1810036.0536308,0
+BND.US,D,20160527,000000,71.9001,71.9041,71.7708,71.8389,2355692.0603277,0
+BND.US,D,20160531,000000,71.7787,71.9772,71.7273,71.913,1567816.9593232,0
+BND.US,D,20160601,000000,71.9949,72.0295,71.8755,71.9229,1868179.4110543,0
+BND.US,D,20160602,000000,72.0028,72.1244,71.9851,72.0622,1727728.4075972,0
+BND.US,D,20160603,000000,72.4118,72.54,72.3692,72.5164,2252572.057429,0
+BND.US,D,20160606,000000,72.4206,72.4393,72.3336,72.4018,1842331.0552261,0
+BND.US,D,20160607,000000,72.466,72.4818,72.3929,72.4118,1474667.6875306,0
+BND.US,D,20160608,000000,72.4818,72.5065,72.4374,72.4995,1579631.7592232,0
+BND.US,D,20160609,000000,72.6308,72.6308,72.54,72.5678,1851674.944716,0
+BND.US,D,20160610,000000,72.6477,72.7218,72.5953,72.6407,1810398.5888467,0
+BND.US,D,20160613,000000,72.7099,72.7247,72.6407,72.6556,1932511.1838537,0
+BND.US,D,20160614,000000,72.7592,72.7592,72.6308,72.6477,1751712.4412676,0
+BND.US,D,20160615,000000,72.7099,72.8759,72.6911,72.8126,1545852.1860454,0
+BND.US,D,20160616,000000,72.935,73.0122,72.8216,72.8934,1277472.8341036,0
+BND.US,D,20160617,000000,72.8392,72.871,72.7326,72.785,2138546.6306745,0
+BND.US,D,20160620,000000,72.6407,72.6822,72.6033,72.6231,2697869.6074109,0
+BND.US,D,20160621,000000,72.6407,72.6556,72.5065,72.5233,2051592.8629352,0
+BND.US,D,20160622,000000,72.5479,72.5864,72.4995,72.5479,1537314.3804436,0
+BND.US,D,20160623,000000,72.4571,72.54,72.4147,72.4206,1324810.0091551,0
+BND.US,D,20160624,000000,72.9508,72.9578,72.8036,72.8304,2333366.7771704,0
+BND.US,D,20160627,000000,73.2323,73.24,73.0999,73.1956,2834161.5825671,0
+BND.US,D,20160628,000000,73.3074,73.3074,73.1956,73.2796,3415352.1164337,0
+BND.US,D,20160629,000000,73.3695,73.3784,73.2046,73.256,2787795.5563201,0
+BND.US,D,20160630,000000,73.2737,73.4485,73.256,73.3784,3864207.1698055,0
+BND.US,D,20160701,000000,73.6174,73.651,73.4475,73.5552,2903758.2173427,0
+BND.US,D,20160705,000000,73.7566,73.8563,73.6579,73.8109,3663288.7354038,0
+BND.US,D,20160706,000000,73.8801,73.9382,73.7834,73.9345,2221538.8404119,0
+BND.US,D,20160707,000000,73.8208,73.9047,73.7419,73.8208,2331285.7440176,0
+BND.US,D,20160708,000000,73.9305,74.0341,73.8268,74.0074,2004987.8469928,0
+BND.US,D,20160711,000000,73.9382,73.965,73.7655,73.7932,3001915.1333889,0
+BND.US,D,20160712,000000,73.6935,73.6935,73.4358,73.4959,2036383.5992256,0
+BND.US,D,20160713,000000,73.6746,73.6935,73.6075,73.6243,1551330.7210123,0
+BND.US,D,20160714,000000,73.4959,73.572,73.4455,73.5147,1859841.1010881,0
+BND.US,D,20160715,000000,73.4623,73.4623,73.2342,73.2767,2562325.9940554,0
+BND.US,D,20160718,000000,73.4071,73.4159,73.2342,73.3014,2472824.3531225,0
+BND.US,D,20160719,000000,73.3804,73.4358,73.329,73.4159,1788976.6057247,0
+BND.US,D,20160720,000000,73.3734,73.3734,73.2767,73.3379,1936252.992856,0
+BND.US,D,20160721,000000,73.2767,73.4358,73.1906,73.4258,2381254.8437232,0
+BND.US,D,20160722,000000,73.3558,73.4802,73.3114,73.4358,1848958.9686012,0
+BND.US,D,20160725,000000,73.4358,73.4792,73.3558,73.3883,1381704.7466869,0
+BND.US,D,20160726,000000,73.4703,73.4703,73.328,73.3804,2736061.3759401,0
+BND.US,D,20160727,000000,73.4258,73.5976,73.4071,73.5976,1806958.5549683,0
+BND.US,D,20160728,000000,73.5482,73.6243,73.4742,73.5552,1627555.2691631,0
+BND.US,D,20160729,000000,73.6579,73.7932,73.6174,73.7932,3163572.4216413,0
+BND.US,D,20160801,000000,73.5927,73.7615,73.5532,73.6026,4242156.2084177,0
+BND.US,D,20160802,000000,73.5365,73.5927,73.4208,73.492,5238185.2581195,0
+BND.US,D,20160803,000000,73.492,73.5365,73.3597,73.492,3975054.8437454,0
+BND.US,D,20160804,000000,73.6125,73.7082,73.5877,73.6203,1376038.8681029,0
+BND.US,D,20160805,000000,73.5927,73.5927,73.3597,73.3784,2309552.8717578,0
+BND.US,D,20160808,000000,73.3418,73.4407,73.2727,73.3844,2109936.7286624,0
+BND.US,D,20160809,000000,73.4308,73.5927,73.4208,73.5927,2590256.3957047,0
+BND.US,D,20160810,000000,73.6481,73.7171,73.5937,73.6885,1914330.7516427,0
+BND.US,D,20160811,000000,73.7171,73.7171,73.4485,73.5008,2014961.6161036,0
+BND.US,D,20160812,000000,73.737,73.7882,73.651,73.6628,1838455.5740212,0
+BND.US,D,20160815,000000,73.5681,73.6549,73.5365,73.5453,2223225.9456347,0
+BND.US,D,20160816,000000,73.5681,73.5759,73.4752,73.5008,2476399.0718717,0
+BND.US,D,20160817,000000,73.5453,73.6668,73.5078,73.6203,2317660.2933743,0
+BND.US,D,20160818,000000,73.6549,73.737,73.5858,73.6985,2004482.5255606,0
+BND.US,D,20160819,000000,73.5681,73.6026,73.4485,73.5532,2283972.8730027,0
+BND.US,D,20160822,000000,73.6283,73.6786,73.5759,73.6549,1589095.1435607,0
+BND.US,D,20160823,000000,73.7615,73.7685,73.6549,73.6885,1909839.5681717,0
+BND.US,D,20160824,000000,73.7526,73.7685,73.6549,73.6786,2384915.6392695,0
+BND.US,D,20160825,000000,73.6549,73.7082,73.5927,73.6026,1989435.2887633,0
+BND.US,D,20160826,000000,73.7082,73.804,73.4208,73.4208,3290635.9514823,0
+BND.US,D,20160829,000000,73.5759,73.6697,73.5365,73.6697,1655547.4435728,0
+BND.US,D,20160830,000000,73.6885,73.6885,73.5759,73.6125,5438434.3188404,0
+BND.US,D,20160831,000000,73.6381,73.6786,73.5631,73.5681,2188714.2133477,0
+BND.US,D,20160901,000000,73.4368,73.6846,73.4368,73.6588,3551595.4835162,0
+BND.US,D,20160902,000000,73.6342,73.6342,73.4712,73.5562,2053661.7440696,0
+BND.US,D,20160906,000000,73.6085,73.8307,73.5423,73.7744,4931296.1598334,0
+BND.US,D,20160907,000000,73.8741,73.8741,73.7665,73.7844,2113099.2914539,0
+BND.US,D,20160908,000000,73.6658,73.7042,73.4081,73.49,3971318.098084,0
+BND.US,D,20160909,000000,73.268,73.3548,73.1452,73.181,3300634.0246299,0
+BND.US,D,20160912,000000,73.1296,73.241,73.093,73.2076,3645713.8787769,0
+BND.US,D,20160913,000000,73.3193,73.3193,72.9014,73.0219,3050674.0945945,0
+BND.US,D,20160914,000000,73.015,73.1721,72.9962,73.093,2427327.1961919,0
+BND.US,D,20160915,000000,73.0584,73.181,72.9962,73.1552,2076222.9789177,0
+BND.US,D,20160916,000000,73.2166,73.249,73.1296,73.2166,1494307.374619,0
+BND.US,D,20160919,000000,73.2076,73.2342,73.1366,73.1642,1780117.7843031,0
+BND.US,D,20160920,000000,73.2264,73.3094,73.1761,73.181,1440641.0233118,0
+BND.US,D,20160921,000000,73.1296,73.3893,73.1118,73.3893,2262149.8732731,0
+BND.US,D,20160922,000000,73.4712,73.6085,73.4465,73.5423,1683948.7359355,0
+BND.US,D,20160923,000000,73.5492,73.5887,73.5068,73.5256,1646950.9032151,0
+BND.US,D,20160926,000000,73.5887,73.6658,73.5651,73.6441,1952817.2066183,0
+BND.US,D,20160927,000000,73.7497,73.7576,73.6381,73.733,2808647.4072449,0
+BND.US,D,20160928,000000,73.733,73.7844,73.6756,73.733,2610183.6805623,0
+BND.US,D,20160929,000000,73.6441,73.7942,73.6145,73.7419,3297553.4879628,0
+BND.US,D,20160930,000000,73.7419,73.7665,73.5423,73.6441,1900747.8330638,0
+BND.US,D,20161003,000000,73.6184,73.6668,73.5276,73.5651,1721135.9376094,0
+BND.US,D,20161004,000000,73.5256,73.5335,73.3104,73.3193,2070546.9736515,0
+BND.US,D,20161005,000000,73.3637,73.3685,73.1721,73.1986,3040228.4221021,0
+BND.US,D,20161006,000000,73.1896,73.2767,73.1198,73.1721,1309843.7858139,0
+BND.US,D,20161007,000000,73.241,73.249,73.0574,73.2342,2033514.7102125,0
+BND.US,D,20161010,000000,73.1198,73.1632,73.0574,73.1542,1625540.0594433,0
+BND.US,D,20161011,000000,73.1198,73.1632,73.0309,73.0406,1683982.1539861,0
+BND.US,D,20161012,000000,73.0496,73.1009,72.9864,73.0822,1467097.9927288,0
+BND.US,D,20161013,000000,73.241,73.259,73.1632,73.1721,1854059.778329,0
+BND.US,D,20161014,000000,73.0822,73.1896,73.014,73.021,1573547.6486721,0
+BND.US,D,20161017,000000,73.0723,73.1986,73.0309,73.181,1150442.7223131,0
+BND.US,D,20161018,000000,73.1198,73.2826,73.1108,73.2767,1331115.8940422,0
+BND.US,D,20161019,000000,73.2342,73.328,73.2225,73.328,1763439.1390342,0
+BND.US,D,20161020,000000,73.337,73.3784,73.249,73.2826,1463310.6136573,0
+BND.US,D,20161021,000000,73.3104,73.3548,73.249,73.3448,1161824.1002231,0
+BND.US,D,20161024,000000,73.3548,73.3548,73.181,73.241,1657985.9486006,0
+BND.US,D,20161025,000000,73.2076,73.3104,73.1896,73.241,1667285.2806895,0
+BND.US,D,20161026,000000,73.1287,73.181,73.0822,73.1108,1305125.7646658,0
+BND.US,D,20161027,000000,72.935,72.9588,72.8026,72.9084,2107620.7564869,0
+BND.US,D,20161028,000000,72.866,72.9438,72.847,72.8749,1795339.200031,0
+BND.US,D,20161031,000000,72.9678,72.9854,72.9084,72.9518,1898314.391377,0
+BND.US,D,20161101,000000,72.8314,72.9882,72.7781,72.9281,1847866.2996124,0
+BND.US,D,20161102,000000,72.9785,73.1009,72.9281,72.9982,3572001.7604327,0
+BND.US,D,20161103,000000,72.9785,73.0436,72.937,72.9538,2658280.3567645,0
+BND.US,D,20161104,000000,72.9982,73.1384,72.9982,73.0852,1191957.0552094,0
+BND.US,D,20161107,000000,73.0674,73.0674,72.9785,72.9882,1468352.6886296,0
+BND.US,D,20161108,000000,73.0339,73.0436,72.8402,72.859,2855624.072417,0
+BND.US,D,20161109,000000,72.4886,72.5864,72.0612,72.1381,3925221.4415785,0
+BND.US,D,20161110,000000,72.0393,72.1381,71.8232,71.83,3227704.698805,0
+BND.US,D,20161111,000000,71.8054,71.9001,71.6711,71.6977,1798730.6258359,0
+BND.US,D,20161114,000000,71.5545,71.6078,71.364,71.4252,2366548.8761097,0
+BND.US,D,20161115,000000,71.5467,71.6336,71.4953,71.5209,2387892.8837803,0
+BND.US,D,20161116,000000,71.5822,71.68,71.5427,71.6701,1854314.9707156,0
+BND.US,D,20161117,000000,71.5545,71.5901,71.369,71.3837,2005119.493859,0
+BND.US,D,20161118,000000,71.4174,71.4755,71.1674,71.203,1777456.4922712,0
+BND.US,D,20161121,000000,71.2582,71.3036,71.1674,71.194,2360484.0062545,0
+BND.US,D,20161122,000000,71.3411,71.369,71.2296,71.2582,2124689.2790134,0
+BND.US,D,20161123,000000,71.0728,71.1674,70.9067,71.0728,1870108.5439771,0
+BND.US,D,20161125,000000,71.0903,71.1596,71.0144,71.1002,1072860.1861049,0
+BND.US,D,20161128,000000,71.1764,71.2909,71.1674,71.2672,1539438.958329,0
+BND.US,D,20161129,000000,71.1764,71.3837,71.1674,71.3236,1802283.0658847,0
+BND.US,D,20161130,000000,71.1082,71.203,70.9974,71.0728,2699813.9303567,0
+BND.US,D,20161201,000000,70.8544,70.889,70.6678,70.81,3405469.4874609,0
+BND.US,D,20161202,000000,70.9809,71.195,70.971,71.0658,2216542.3355087,0
+BND.US,D,20161205,000000,70.961,71.2306,70.9067,71.1516,2816313.3055259,0
+BND.US,D,20161206,000000,71.1764,71.204,71.1082,71.1426,2655441.8477973,0
+BND.US,D,20161207,000000,71.2504,71.37,71.2168,71.3146,4853576.9134181,0
+BND.US,D,20161208,000000,71.2118,71.2208,71.1172,71.1684,2638556.6182153,0
+BND.US,D,20161209,000000,71.1348,71.1764,70.8959,70.961,3063374.9791704,0
+BND.US,D,20161212,000000,70.8702,70.952,70.81,70.8792,3935527.3658593,0
+BND.US,D,20161213,000000,71.0054,71.0478,70.8544,70.961,4966630.1786997,0
+BND.US,D,20161214,000000,71.1002,71.1172,70.5897,70.5986,3375413.4952579,0
+BND.US,D,20161215,000000,70.6076,70.6608,70.487,70.4949,3011400.7964268,0
+BND.US,D,20161216,000000,70.565,70.6678,70.4595,70.5552,3498513.4417607,0
+BND.US,D,20161219,000000,70.731,70.7823,70.643,70.7388,3336211.0838644,0
+BND.US,D,20161220,000000,70.6342,70.7566,70.6076,70.7477,6648561.6795788,0
+BND.US,D,20161221,000000,70.8199,70.8702,70.7745,70.8544,3117540.5759006,0
+BND.US,D,20161222,000000,70.7616,70.8593,70.7616,70.805,3230569.5371453,0
+BND.US,D,20161223,000000,70.9325,70.9325,70.8376,70.8415,2375651.7505676,0
+BND.US,D,20161227,000000,70.7261,70.7872,70.7172,70.7872,2467997.9764769,0
+BND.US,D,20161228,000000,70.8238,71.0284,70.7695,70.967,4641769.257852,0
+BND.US,D,20161229,000000,71.0865,71.1813,71.0398,71.1556,3530481.3515271,0
+BND.US,D,20161230,000000,71.1655,71.348,71.1556,71.3116,2649102.5448596,0
+BND.US,D,20170103,000000,71.0962,71.358,71.0528,71.3216,3752998.9859861,0
+BND.US,D,20170104,000000,71.358,71.3895,71.2752,71.3759,3506514.5332162,0
+BND.US,D,20170105,000000,71.4765,71.7431,71.4084,71.7353,4407595.8124006,0
+BND.US,D,20170106,000000,71.5812,71.6068,71.4498,71.4498,2592182.4906228,0
+BND.US,D,20170109,000000,71.6414,71.6513,71.5723,71.6267,2023353.5974845,0
+BND.US,D,20170110,000000,71.6167,71.6513,71.5467,71.6068,2549925.8719352,0
+BND.US,D,20170111,000000,71.6167,71.8764,71.5467,71.6414,2637112.5533609,0
+BND.US,D,20170112,000000,71.8232,71.8676,71.6267,71.6611,3377608.9599177,0
+BND.US,D,20170113,000000,71.598,71.6267,71.4184,71.5467,2747389.0824355,0
+BND.US,D,20170117,000000,71.7955,71.8488,71.68,71.7698,2478591.4985267,0
+BND.US,D,20170118,000000,71.68,71.68,71.3856,71.3994,2244656.0301025,0
+BND.US,D,20170119,000000,71.3016,71.358,71.1734,71.2752,2403333.0358395,0
+BND.US,D,20170120,000000,71.201,71.367,71.1556,71.3314,2080419.4759423,0
+BND.US,D,20170123,000000,71.3392,71.6611,71.3392,71.5189,1688278.9051624,0
+BND.US,D,20170124,000000,71.4676,71.5378,71.3374,71.4154,2420034.9724772,0
+BND.US,D,20170125,000000,71.2662,71.3086,71.1556,71.201,2150143.7069114,0
+BND.US,D,20170126,000000,71.1556,71.2562,71.0708,71.2278,2698275.6873595,0
+BND.US,D,20170127,000000,71.2662,71.358,71.2662,71.3116,2003815.1772161,0
+BND.US,D,20170130,000000,71.3016,71.3945,71.2752,71.2929,3058432.1456817,0
+BND.US,D,20170131,000000,71.3216,71.5101,71.3216,71.4409,3237046.5629583,0
+BND.US,D,20170201,000000,71.2542,71.4184,71.198,71.3196,2615585.2527459,0
+BND.US,D,20170202,000000,71.4568,71.5092,71.356,71.366,1973384.4977788,0
+BND.US,D,20170203,000000,71.517,71.5882,71.2996,71.3808,2712218.1031496,0
+BND.US,D,20170206,000000,71.6049,71.6503,71.4658,71.596,3660967.6998873,0
+BND.US,D,20170207,000000,71.6049,71.7777,71.5516,71.7165,5923589.4765421,0
+BND.US,D,20170208,000000,71.7945,71.9495,71.7866,71.9081,2456482.9263644,0
+BND.US,D,20170209,000000,71.7688,71.838,71.6691,71.7165,3856209.1163548,0
+BND.US,D,20170210,000000,71.596,71.7245,71.5882,71.6967,2274677.5915867,0
+BND.US,D,20170213,000000,71.6247,71.6503,71.5368,71.6147,2106317.4525125,0
+BND.US,D,20170214,000000,71.5882,71.6147,71.3461,71.4658,2462822.229302,0
+BND.US,D,20170215,000000,71.2996,71.3974,71.2919,71.356,1700114.9710947,0
+BND.US,D,20170216,000000,71.4144,71.5882,71.4064,71.4844,3720466.0073636,0
+BND.US,D,20170217,000000,71.6404,71.6869,71.6049,71.6503,1718536.4183375,0
+BND.US,D,20170221,000000,71.5882,71.7165,71.5516,71.6404,2047839.9145825,0
+BND.US,D,20170222,000000,71.7945,71.7945,71.5368,71.6869,2222561.635295,0
+BND.US,D,20170223,000000,71.7945,71.8222,71.7609,71.8222,1798242.5197631,0
+BND.US,D,20170224,000000,71.9594,72.1036,71.9239,72.0848,1926360.2372013,0
+BND.US,D,20170227,000000,72.0482,72.0522,71.9001,71.9338,2267587.9015121,0
+BND.US,D,20170228,000000,71.9338,72.0009,71.8755,71.8834,2233758.7075924,0
+BND.US,D,20170301,000000,71.5862,71.6127,71.5249,71.5862,3333691.5653805,0
+BND.US,D,20170302,000000,71.5249,71.5298,71.3788,71.4538,2344023.0846485,0
+BND.US,D,20170303,000000,71.4628,71.5082,71.3719,71.5082,2530721.6321731,0
+BND.US,D,20170306,000000,71.5348,71.5348,71.4034,71.4628,2122436.0922663,0
+BND.US,D,20170307,000000,71.4281,71.432,71.3364,71.3364,1856024.3546388,0
+BND.US,D,20170308,000000,71.1082,71.204,71.0805,71.1596,2452058.5789946,0
+BND.US,D,20170309,000000,71.0398,71.0568,70.9156,70.9443,3115791.6979177,0
+BND.US,D,20170310,000000,71.0224,71.1002,70.9879,71.0805,3871461.9247968,0
+BND.US,D,20170313,000000,71.0044,71.0805,70.9256,70.9443,2442555.7005972,0
+BND.US,D,20170314,000000,70.9256,71.0224,70.9156,70.9345,4085594.6665523,0
+BND.US,D,20170315,000000,71.0398,71.3856,71.0134,71.3788,2574292.6941856,0
+BND.US,D,20170316,000000,71.3265,71.3719,71.2612,71.2702,2953887.3186242,0
+BND.US,D,20170317,000000,71.3166,71.436,71.3166,71.4124,1459009.8118081,0
+BND.US,D,20170320,000000,71.4193,71.5585,71.4034,71.5507,1704907.9296897,0
+BND.US,D,20170321,000000,71.515,71.7245,71.4814,71.7245,2345900.5714931,0
+BND.US,D,20170322,000000,71.7846,71.8784,71.7431,71.8212,1511570.3294399,0
+BND.US,D,20170323,000000,71.8459,71.8745,71.6879,71.7846,2020242.6807714,0
+BND.US,D,20170324,000000,71.7323,71.8459,71.7245,71.7669,4216464.8161606,0
+BND.US,D,20170327,000000,71.9584,71.9762,71.8646,71.9149,2110683.0651265,0
+BND.US,D,20170328,000000,71.9851,71.9851,71.7501,71.7846,2246439.3388043,0
+BND.US,D,20170329,000000,71.829,71.9229,71.8073,71.9229,1531024.6982477,0
+BND.US,D,20170330,000000,71.8745,71.8814,71.7589,71.8122,1583747.2427916,0
+BND.US,D,20170331,000000,71.7925,71.8745,71.7925,71.8557,2707541.6013978,0
+BND.US,D,20170403,000000,71.91,72.1154,71.8596,72.1154,2412656.6719653,0
+BND.US,D,20170404,000000,72.0976,72.0976,72.0068,72.0345,2233078.1945614,0
+BND.US,D,20170405,000000,71.9989,72.15,71.9485,72.0976,2309172.1085143,0
+BND.US,D,20170406,000000,72.0976,72.142,71.989,72.1244,2089000.8262768,0
+BND.US,D,20170407,000000,72.2053,72.2587,71.9435,71.9623,1810780.3647585,0
+BND.US,D,20170410,000000,72.0423,72.1066,71.9989,72.0345,1668412.3803971,0
+BND.US,D,20170411,000000,72.15,72.3021,72.142,72.2666,1509403.2194901,0
+BND.US,D,20170412,000000,72.2587,72.4334,72.2339,72.4334,2028521.2433137,0
+BND.US,D,20170413,000000,72.4778,72.5854,72.3969,72.539,1569075.705897,0
+BND.US,D,20170417,000000,72.5479,72.5864,72.4147,72.4966,1682935.0550663,0
+BND.US,D,20170418,000000,72.5775,72.7948,72.5755,72.7533,2007644.0756838,0
+BND.US,D,20170419,000000,72.6753,72.6753,72.5775,72.624,1618102.0115076,0
+BND.US,D,20170420,000000,72.5963,72.5963,72.4552,72.5224,1605322.1388121,0
+BND.US,D,20170421,000000,72.5864,72.6417,72.5184,72.539,1398094.7815187,0
+BND.US,D,20170424,000000,72.3624,72.4611,72.3199,72.4432,3001507.0281039,0
+BND.US,D,20170425,000000,72.3021,72.3435,72.1767,72.2231,1881423.0857858,0
+BND.US,D,20170426,000000,72.1954,72.311,72.1678,72.2941,2112600.0460308,0
+BND.US,D,20170427,000000,72.311,72.4018,72.2715,72.3465,1737534.0737866,0
+BND.US,D,20170428,000000,72.2941,72.4611,72.2587,72.4235,2364562.0210994,0
+BND.US,D,20170501,000000,72.386,72.4502,72.2123,72.2921,1660952.053761,0
+BND.US,D,20170502,000000,72.3001,72.4225,72.2647,72.4137,1870105.5059725,0
+BND.US,D,20170503,000000,72.4412,72.4848,72.2783,72.3346,3313040.2227592,0
+BND.US,D,20170504,000000,72.2123,72.2647,72.1649,72.2567,1366469.1536042,0
+BND.US,D,20170505,000000,72.2647,72.3001,72.1776,72.3001,1864068.9908268,0
+BND.US,D,20170508,000000,72.2567,72.2744,72.14,72.1738,2058848.6305946,0
+BND.US,D,20170509,000000,72.1313,72.1738,72.0848,72.14,2845324.2241455,0
+BND.US,D,20170510,000000,72.2123,72.2647,72.0946,72.1313,2073761.1825214,0
+BND.US,D,20170511,000000,72.0848,72.1835,72.0217,72.1835,1597309.9080065,0
+BND.US,D,20170512,000000,72.3445,72.4225,72.31,72.3949,1697083.0425013,0
+BND.US,D,20170515,000000,72.3534,72.4314,72.3534,72.378,2026285.2719262,0
+BND.US,D,20170516,000000,72.4038,72.5371,72.4038,72.4502,1978287.8372077,0
+BND.US,D,20170517,000000,72.6477,72.861,72.6477,72.8412,2232840.2175342,0
+BND.US,D,20170518,000000,72.861,72.8809,72.7435,72.779,2114555.5083268,0
+BND.US,D,20170519,000000,72.8056,72.8275,72.7109,72.8235,1567155.6869879,0
+BND.US,D,20170522,000000,72.7968,72.7968,72.7435,72.7612,1764961.1793401,0
+BND.US,D,20170523,000000,72.8324,72.8324,72.6033,72.6122,1887233.7759227,0
+BND.US,D,20170524,000000,72.6477,72.7692,72.6033,72.7612,1762739.3853072,0
+BND.US,D,20170525,000000,72.7692,72.787,72.6991,72.7612,1245436.0628995,0
+BND.US,D,20170526,000000,72.7692,72.8056,72.7336,72.7968,1070476.36516,0
+BND.US,D,20170530,000000,72.861,72.9034,72.8186,72.9034,1442029.3914151,0
+BND.US,D,20170531,000000,72.9034,72.9835,72.8866,72.9408,2572627.8676633,0
+BND.US,D,20170601,000000,72.872,72.9678,72.853,72.9588,1918429.0198519,0
+BND.US,D,20170602,000000,73.1227,73.2284,73.1038,73.2006,2012800.5821628,0
+BND.US,D,20170605,000000,73.1128,73.1384,73.0664,73.0842,2148661.1606653,0
+BND.US,D,20170606,000000,73.2284,73.262,73.1741,73.2196,3658258.8124498,0
+BND.US,D,20170607,000000,73.2006,73.2196,73.1038,73.1227,1954978.2405591,0
+BND.US,D,20170608,000000,73.1038,73.1038,72.9618,73.0664,2049918.922399,0
+BND.US,D,20170609,000000,72.9518,73.0496,72.9233,73.0052,1574891.4593747,0
+BND.US,D,20170612,000000,72.9428,73.0842,72.9243,72.9854,2303078.8839493,0
+BND.US,D,20170613,000000,72.9588,73.0309,72.9428,73.0052,1698887.6172352,0
+BND.US,D,20170614,000000,73.3144,73.4248,73.2006,73.271,2772928.5744625,0
+BND.US,D,20170615,000000,73.244,73.244,73.1572,73.1926,2313656.2033079,0
+BND.US,D,20170616,000000,73.2006,73.2767,73.1926,73.271,1543371.1489531,0
+BND.US,D,20170619,000000,73.2196,73.252,73.1346,73.1662,1992383.1658961,0
+BND.US,D,20170620,000000,73.2284,73.3144,73.2006,73.271,2090315.2696015,0
+BND.US,D,20170621,000000,73.262,73.332,73.2196,73.3054,1401182.4068633,0
+BND.US,D,20170622,000000,73.3418,73.3695,73.271,73.332,1340110.4130028,0
+BND.US,D,20170623,000000,73.332,73.3784,73.2964,73.3508,1520557.7597231,0
+BND.US,D,20170626,000000,73.4445,73.4802,73.4061,73.4348,5231468.2299429,0
+BND.US,D,20170627,000000,73.2964,73.2964,73.1662,73.184,2662141.6606147,0
+BND.US,D,20170628,000000,73.2006,73.2196,73.0842,73.184,1798960.5015175,0
+BND.US,D,20170629,000000,72.9854,73.1038,72.938,73.0309,1736094.0596048,0
+BND.US,D,20170630,000000,73.014,73.0406,72.9134,72.9765,2218206.1493629,0
+BND.US,D,20170703,000000,72.9765,72.9854,72.7712,72.8334,1222506.2168263,0
+BND.US,D,20170705,000000,72.8255,72.9044,72.7889,72.8809,2145150.2400127,0
+BND.US,D,20170706,000000,72.7533,72.7712,72.6566,72.7119,2044937.6075187,0
+BND.US,D,20170707,000000,72.7119,72.7346,72.6645,72.6931,2732079.5645742,0
+BND.US,D,20170710,000000,72.7533,72.7889,72.7119,72.7277,2494004.3085444,0
+BND.US,D,20170711,000000,72.7622,72.8334,72.7208,72.7987,2161409.6406464,0
+BND.US,D,20170712,000000,73.014,73.0309,72.933,72.9678,1542881.0175439,0
+BND.US,D,20170713,000000,72.9588,72.9697,72.8334,72.9428,1478598.8654866,0
+BND.US,D,20170714,000000,73.0842,73.1472,72.9538,72.9678,1344716.0279804,0
+BND.US,D,20170717,000000,73.0309,73.094,72.9765,73.0664,1603095.2814383,0
+BND.US,D,20170718,000000,73.1926,73.253,73.1662,73.2372,1798563.5355827,0
+BND.US,D,20170719,000000,73.253,73.2776,73.2206,73.245,1778149.1573205,0
+BND.US,D,20170720,000000,73.2974,73.3607,73.253,73.2876,1842699.6664513,0
+BND.US,D,20170721,000000,73.333,73.4258,73.333,73.3705,2173267.9852793,0
+BND.US,D,20170724,000000,73.3607,73.3705,73.2776,73.333,1586002.4548751,0
+BND.US,D,20170725,000000,73.1926,73.1926,73.0496,73.0584,1549819.8200566,0
+BND.US,D,20170726,000000,73.0664,73.2776,73.0406,73.2372,1771400.7364297,0
+BND.US,D,20170727,000000,73.1472,73.1926,73.094,73.1472,1369589.1843312,0
+BND.US,D,20170728,000000,73.1384,73.2776,73.1384,73.2776,2089485.894345,0
+BND.US,D,20170731,000000,73.245,73.2776,73.2016,73.2718,2866804.9420232,0
+BND.US,D,20170801,000000,73.2206,73.4258,73.2066,73.4159,1991715.8175517,0
+BND.US,D,20170802,000000,73.4071,73.4623,73.3705,73.3705,1492556.4712996,0
+BND.US,D,20170803,000000,73.4712,73.5749,73.4358,73.5276,2127059.9352717,0
+BND.US,D,20170804,000000,73.4358,73.4358,73.3014,73.4071,1168807.4601366,0
+BND.US,D,20170807,000000,73.3972,73.4427,73.3518,73.4358,1404694.340184,0
+BND.US,D,20170808,000000,73.4258,73.4258,73.2876,73.333,2154058.6821762,0
+BND.US,D,20170809,000000,73.5177,73.5276,73.3874,73.3874,2019643.1811964,0
+BND.US,D,20170810,000000,73.4159,73.5088,73.3784,73.4988,1537295.1397477,0
+BND.US,D,20170811,000000,73.4071,73.5671,73.3874,73.5591,1287719.0109604,0
+BND.US,D,20170814,000000,73.5177,73.5591,73.4623,73.5088,2324912.010361,0
+BND.US,D,20170815,000000,73.3428,73.4258,73.325,73.3784,1585281.435116,0
+BND.US,D,20170816,000000,73.3607,73.5522,73.331,73.49,1779514.2340554,0
+BND.US,D,20170817,000000,73.4812,73.6203,73.4455,73.6203,1924644.777269,0
+BND.US,D,20170818,000000,73.6628,73.7003,73.5305,73.5849,1857120.0616322,0
+BND.US,D,20170821,000000,73.6302,73.6598,73.5849,73.6203,1405183.458925,0
+BND.US,D,20170822,000000,73.6016,73.6016,73.5276,73.5355,1292474.5008319,0
+BND.US,D,20170823,000000,73.6401,73.7468,73.6115,73.7468,1382162.4727138,0
+BND.US,D,20170824,000000,73.6401,73.7191,73.6203,73.6401,1719924.786441,0
+BND.US,D,20170825,000000,73.65,73.7468,73.6203,73.729,1622589.1443058,0
+BND.US,D,20170828,000000,73.729,73.7824,73.6816,73.7645,1571533.4516205,0
+BND.US,D,20170829,000000,73.8988,73.9522,73.7824,73.8494,2293906.1353855,0
+BND.US,D,20170830,000000,73.8298,73.8494,73.7824,73.8396,1284903.7933619,0
+BND.US,D,20170831,000000,73.8663,73.9355,73.8396,73.8988,1894610.0510981,0
+BND.US,D,20170901,000000,73.8663,73.8821,73.7171,73.7724,1639485.513238,0
+BND.US,D,20170905,000000,73.9896,74.1141,73.9275,74.0786,2238097.9908334,0
+BND.US,D,20170906,000000,74.1043,74.1417,73.9392,73.9522,1767927.2845005,0
+BND.US,D,20170907,000000,74.0608,74.2226,74.042,74.1862,2116310.462319,0
+BND.US,D,20170908,000000,74.1862,74.1862,74.0786,74.1043,3011171.9334134,0
+BND.US,D,20170911,000000,73.961,74.0055,73.8593,73.8821,1585881.9473592,0
+BND.US,D,20170912,000000,73.8208,73.8741,73.7191,73.7724,1786930.0032907,0
+BND.US,D,20170913,000000,73.7546,73.7724,73.6707,73.6806,1776375.9753007,0
+BND.US,D,20170914,000000,73.6559,73.7468,73.6559,73.729,1477291.5108391,0
+BND.US,D,20170915,000000,73.7645,73.8109,73.6806,73.7389,1711662.4265897,0
+BND.US,D,20170918,000000,73.6905,73.7102,73.6194,73.6806,1957435.9862826,0
+BND.US,D,20170919,000000,73.6806,73.7102,73.6243,73.6292,1359465.5403267,0
+BND.US,D,20170920,000000,73.7003,73.7092,73.489,73.5661,1863701.39227,0
+BND.US,D,20170921,000000,73.5907,73.6598,73.5345,73.5512,1301752.5668886,0
+BND.US,D,20170922,000000,73.6806,73.6905,73.5907,73.6194,1553563.6543954,0
+BND.US,D,20170925,000000,73.649,73.7912,73.6292,73.7824,2926858.1916737,0
+BND.US,D,20170926,000000,73.7389,73.7468,73.6628,73.7468,1611870.0513991,0
+BND.US,D,20170927,000000,73.5167,73.5661,73.4614,73.5266,1684797.3518878,0
+BND.US,D,20170928,000000,73.4525,73.5433,73.4011,73.5433,1335668.8502735,0
+BND.US,D,20170929,000000,73.5433,73.5581,73.4397,73.5512,3344441.0383331,0
+BND.US,D,20171002,000000,73.5167,73.5581,73.4614,73.5266,4050710.2723672,0
+BND.US,D,20171003,000000,73.489,73.5749,73.4802,73.5581,3060409.886678,0
+BND.US,D,20171004,000000,73.6194,73.6292,73.5078,73.5581,2909924.3540181,0
+BND.US,D,20171005,000000,73.5749,73.5749,73.4554,73.5078,3180189.2941501,0
+BND.US,D,20171006,000000,73.3695,73.489,73.3054,73.4248,2068451.7631439,0
+BND.US,D,20171009,000000,73.4348,73.5078,73.4248,73.4978,1098442.2101964,0
+BND.US,D,20171010,000000,73.5167,73.5631,73.489,73.5345,5248306.8767876,0
+BND.US,D,20171011,000000,73.5433,73.5749,73.5266,73.5661,1389545.8365666,0
+BND.US,D,20171012,000000,73.6105,73.6391,73.5345,73.6292,1915784.9431792,0
+BND.US,D,20171013,000000,73.7468,73.7932,73.6707,73.7834,1971404.7314461,0
+BND.US,D,20171016,000000,73.7389,73.7546,73.6559,73.7102,1636253.0763407,0
+BND.US,D,20171017,000000,73.649,73.736,73.6391,73.7191,1536180.1920585,0
+BND.US,D,20171018,000000,73.5749,73.6105,73.5512,73.6006,1693547.8178119,0
+BND.US,D,20171019,000000,73.6559,73.7429,73.6006,73.6391,1685678.3732226,0
+BND.US,D,20171020,000000,73.5078,73.5167,73.4149,73.4614,2152708.7954643,0
+BND.US,D,20171023,000000,73.4978,73.5701,73.4978,73.5266,2946559.6515225,0
+BND.US,D,20171024,000000,73.4061,73.4525,73.3695,73.3962,2543606.8223615,0
+BND.US,D,20171025,000000,73.2954,73.3418,73.251,73.332,1753407.6478359,0
+BND.US,D,20171026,000000,73.3695,73.3784,73.2264,73.242,2130535.4125371,0
+BND.US,D,20171027,000000,73.3044,73.4061,73.269,73.4061,1928717.728773,0
+BND.US,D,20171030,000000,73.5266,73.5907,73.4802,73.5749,1715414.3622742,0
+BND.US,D,20171031,000000,73.5907,73.6006,73.5345,73.5345,2198634.3110438,0
+BND.US,D,20171101,000000,73.5266,73.6391,73.4614,73.5749,1771082.7586146,0
+BND.US,D,20171102,000000,73.649,73.7102,73.6105,73.649,2633570.2399941,0
+BND.US,D,20171103,000000,73.6806,73.7102,73.5749,73.7102,1520847.3828284,0
+BND.US,D,20171106,000000,73.7655,73.7942,73.7102,73.7655,1483340.1780032,0
+BND.US,D,20171107,000000,73.7468,73.7942,73.729,73.7942,2719700.7084863,0
+BND.US,D,20171108,000000,73.7655,73.803,73.7102,73.7389,2566526.5417528,0
+BND.US,D,20171109,000000,73.6628,73.6975,73.5917,73.6628,2347913.7558765,0
+BND.US,D,20171110,000000,73.4703,73.489,73.3695,73.3695,1913669.4793075,0
+BND.US,D,20171113,000000,73.4802,73.489,73.3695,73.3784,1884981.6018439,0
+BND.US,D,20171114,000000,73.4149,73.4703,73.3864,73.4703,1841583.7060938,0
+BND.US,D,20171115,000000,73.5661,73.649,73.489,73.6391,3173118.8447712,0
+BND.US,D,20171116,000000,73.5581,73.6105,73.5078,73.5433,1816667.0050105,0
+BND.US,D,20171117,000000,73.6105,73.6559,73.5749,73.6105,2505463.6619061,0
+BND.US,D,20171120,000000,73.5749,73.6174,73.5345,73.5661,1696034.9309133,0
+BND.US,D,20171121,000000,73.649,73.7003,73.5453,73.6292,2137241.3013635,0
+BND.US,D,20171122,000000,73.649,73.7942,73.6342,73.7844,1811026.4431313,0
+BND.US,D,20171124,000000,73.7468,73.7844,73.7191,73.7655,928889.1479814,0
+BND.US,D,20171127,000000,73.7744,73.7942,73.6955,73.7389,1683420.1231345,0
+BND.US,D,20171128,000000,73.803,73.8514,73.7389,73.7389,2049631.32463,0
+BND.US,D,20171129,000000,73.5749,73.6105,73.5345,73.5581,2038997.2958522,0
+BND.US,D,20171130,000000,73.5839,73.6006,73.4011,73.4525,3378228.7128566,0
+BND.US,D,20171201,000000,73.5907,73.8771,73.4614,73.649,2640983.983893,0
+BND.US,D,20171204,000000,73.6006,73.6628,73.5581,73.6559,2031045.8251387,0
+BND.US,D,20171205,000000,73.6391,73.7566,73.6006,73.7477,1953404.5541748,0
+BND.US,D,20171206,000000,73.8771,73.9117,73.8139,73.8327,1671384.5615667,0
+BND.US,D,20171207,000000,73.8327,73.8692,73.6559,73.73,1817268.5299218,0
+BND.US,D,20171208,000000,73.7477,73.7477,73.6559,73.7012,1515326.3157971,0
+BND.US,D,20171211,000000,73.7399,73.7754,73.6292,73.649,1972447.779693,0
+BND.US,D,20171212,000000,73.6292,73.6391,73.5581,73.6391,3280993.3248732,0
+BND.US,D,20171213,000000,73.7012,73.9117,73.649,73.8524,2320459.3082816,0
+BND.US,D,20171214,000000,73.7477,73.8851,73.7042,73.8771,2213521.5462654,0
+BND.US,D,20171215,000000,73.8327,73.8929,73.7477,73.8851,3080617.6806273,0
+BND.US,D,20171218,000000,73.8613,73.8613,73.731,73.7665,2156078.9552369,0
+BND.US,D,20171219,000000,73.6559,73.6559,73.4703,73.5433,3663023.4163352,0
+BND.US,D,20171220,000000,73.3962,73.4802,73.3714,73.3962,2575267.8936631,0
+BND.US,D,20171221,000000,73.4248,73.489,73.3864,73.4445,3436792.3275835,0
+BND.US,D,20171222,000000,73.4525,73.5078,73.4348,73.4802,2842397.6130449,0
+BND.US,D,20171226,000000,73.5433,73.5839,73.4852,73.5512,1873784.5295464,0
+BND.US,D,20171227,000000,73.6292,73.8049,73.5512,73.7764,1886578.5795966,0
+BND.US,D,20171228,000000,73.7487,73.7576,73.6727,73.731,2468326.080974,0
+BND.US,D,20171229,000000,73.7864,73.8533,73.7487,73.8533,2796376.9066545,0
+BND.US,D,20180102,000000,73.7409,73.7864,73.5345,73.6391,3428959.3390494,0
+BND.US,D,20180103,000000,73.721,73.721,73.5907,73.7022,2448500.0629366,0
+BND.US,D,20180104,000000,73.6292,73.6628,73.5581,73.6628,2377662.9096146,0
+BND.US,D,20180105,000000,73.649,73.6559,73.5167,73.5661,4702539.4765886,0
+BND.US,D,20180108,000000,73.6292,73.6292,73.5266,73.5749,2857805.3597218,0
+BND.US,D,20180109,000000,73.5078,73.5433,73.3418,73.3607,3010254.4560232,0
+BND.US,D,20180110,000000,73.2244,73.3784,73.1702,73.3695,3768127.2362395,0
+BND.US,D,20180111,000000,73.3418,73.4445,73.2934,73.3695,3735170.9623091,0
+BND.US,D,20180112,000000,73.332,73.4445,73.2776,73.3607,3124950.2691266,0
+BND.US,D,20180116,000000,73.4703,73.5078,73.3607,73.4149,4750193.6167872,0
+BND.US,D,20180117,000000,73.3695,73.4445,73.3134,73.332,4058770.0985784,0
+BND.US,D,20180118,000000,73.1702,73.244,73.1512,73.1869,2792748.5164907,0
+BND.US,D,20180119,000000,73.1257,73.1512,73.015,73.0339,2372870.9636879,0
+BND.US,D,20180122,000000,73.088,73.1168,72.9785,72.9785,6045535.993964,0
+BND.US,D,20180123,000000,73.1346,73.2026,73.0783,73.1702,2698422.5242486,0
+BND.US,D,20180124,000000,73.0783,73.1078,72.9992,73.088,1888473.2818006,0
+BND.US,D,20180125,000000,73.088,73.2934,73.02,73.2836,2803027.0987298,0
+BND.US,D,20180126,000000,73.2056,73.2146,73.0783,73.1512,1756517.5518808,0
+BND.US,D,20180129,000000,73.0239,73.0526,72.9154,73.0526,2451808.449949,0
+BND.US,D,20180130,000000,72.9448,72.9873,72.872,72.9154,3021064.689068,0
+BND.US,D,20180131,000000,73.0684,73.0684,72.8206,72.935,3404946.9506693,0
+BND.US,D,20180201,000000,72.9252,72.9538,72.7188,72.7336,3101664.9765149,0
+BND.US,D,20180202,000000,72.6269,72.6556,72.471,72.5174,3457894.307554,0
+BND.US,D,20180205,000000,72.471,72.9785,72.4068,72.8334,4790846.1690444,0
+BND.US,D,20180206,000000,72.7968,72.8166,72.5983,72.5983,4288794.6424107,0
+BND.US,D,20180207,000000,72.6901,72.6901,72.4068,72.4344,4184807.7955319,0
+BND.US,D,20180208,000000,72.317,72.4798,72.2457,72.379,5113547.0686196,0
+BND.US,D,20180209,000000,72.2369,72.4235,72.1795,72.1993,4105783.2198057,0
+BND.US,D,20180212,000000,72.3001,72.3534,72.1795,72.2182,5881035.1334035,0
+BND.US,D,20180213,000000,72.2457,72.3001,72.1609,72.2823,2941905.4284711,0
+BND.US,D,20180214,000000,72.1371,72.1698,71.9999,72.0452,3867993.5362087,0
+BND.US,D,20180215,000000,72.1096,72.2279,72.0946,72.1184,2183536.4408365,0
+BND.US,D,20180216,000000,72.3001,72.3356,72.2192,72.2735,2157652.6416212,0
+BND.US,D,20180220,000000,72.1993,72.1993,72.1993,72.1993,2528538.319532,0
+BND.US,D,20180221,000000,72.1894,72.2153,71.8923,71.9249,2568068.8354227,0
+BND.US,D,20180222,000000,72.0078,72.0996,71.9802,72.0177,2376064.9191936,0
+BND.US,D,20180223,000000,72.1273,72.2457,72.1214,72.2093,1830146.6314326,0
+BND.US,D,20180226,000000,72.317,72.376,72.2369,72.2457,2992506.4331342,0
+BND.US,D,20180227,000000,72.2557,72.2823,71.9899,72.0906,3314183.5251582,0
+BND.US,D,20180228,000000,72.1096,72.1894,72.0996,72.1795,2146574.0515032,0
+BND.US,D,20180301,000000,72.2182,72.3711,72.1371,72.309,3164331.922792,0
+BND.US,D,20180302,000000,72.1795,72.2457,72.0906,72.1698,4891585.3890029,0
+BND.US,D,20180305,000000,72.2557,72.2911,72.072,72.1273,2451480.345452,0
+BND.US,D,20180306,000000,72.1795,72.2637,72.143,72.153,2095016.0753902,0
+BND.US,D,20180307,000000,72.2369,72.2911,72.1096,72.1371,2383896.8950594,0
+BND.US,D,20180308,000000,72.1609,72.2823,72.1609,72.2182,1627309.1907903,0
+BND.US,D,20180309,000000,72.0906,72.1609,72.0452,72.1273,2519230.8860974,0
+BND.US,D,20180312,000000,72.1371,72.2043,72.1096,72.1993,2478650.2332823,0
+BND.US,D,20180313,000000,72.2369,72.2735,72.1698,72.2182,2718267.7829818,0
+BND.US,D,20180314,000000,72.1993,72.4254,72.1993,72.3711,1906685.1067257,0
+BND.US,D,20180315,000000,72.3257,72.4028,72.2911,72.379,1748661.2719781,0
+BND.US,D,20180316,000000,72.3001,72.3455,72.2637,72.317,1640838.4379544,0
+BND.US,D,20180319,000000,72.2457,72.3455,72.2182,72.2637,1460716.1577266,0
+BND.US,D,20180320,000000,72.153,72.1993,72.1273,72.1698,2457509.7719201,0
+BND.US,D,20180321,000000,72.0996,72.2182,71.9623,72.1698,1935896.5336492,0
+BND.US,D,20180322,000000,72.3257,72.4225,72.2231,72.2911,3158112.114702,0
+BND.US,D,20180323,000000,72.2911,72.3356,72.2279,72.309,2325350.4956921,0
+BND.US,D,20180326,000000,72.2911,72.3534,72.2457,72.2637,2533671.5346424,0
+BND.US,D,20180327,000000,72.3001,72.5419,72.3001,72.5095,1862428.4683414,0
+BND.US,D,20180328,000000,72.5903,72.6278,72.4591,72.5005,3576093.9526325,0
+BND.US,D,20180329,000000,72.5262,72.7011,72.5262,72.6812,2791590.0240689,0
+BND.US,D,20180402,000000,72.5903,72.7257,72.5519,72.6724,2563301.1935329,0
+BND.US,D,20180403,000000,72.6378,72.6467,72.5184,72.5903,2831099.2739275,0
+BND.US,D,20180404,000000,72.6556,72.6556,72.5419,72.5903,2442207.3427361,0
+BND.US,D,20180405,000000,72.5262,72.5262,72.4344,72.4896,2170171.2459208,0
+BND.US,D,20180406,000000,72.6378,72.6911,72.5618,72.6724,2364975.1897255,0
+BND.US,D,20180409,000000,72.6191,72.7435,72.5519,72.7435,2251068.2451505,0
+BND.US,D,20180410,000000,72.6556,72.7099,72.5903,72.6191,2034504.0870448,0
+BND.US,D,20180411,000000,72.7011,72.7435,72.6278,72.6724,1804857.2684514,0
+BND.US,D,20180412,000000,72.6191,72.6556,72.5184,72.5341,1533263.70764,0
+BND.US,D,20180413,000000,72.5095,72.5993,72.4896,72.5903,1603590.4761886,0
+BND.US,D,20180416,000000,72.471,72.5993,72.471,72.5993,2127839.6897863,0
+BND.US,D,20180417,000000,72.5993,72.6378,72.5479,72.6278,1742630.8328419,0
+BND.US,D,20180418,000000,72.5718,72.5718,72.3604,72.388,1888192.7727089,0
+BND.US,D,20180419,000000,72.2901,72.2901,72.1599,72.2172,1757683.1329802,0
+BND.US,D,20180420,000000,72.1983,72.1983,72.0345,72.0345,1729496.5262761,0
+BND.US,D,20180423,000000,72.0058,72.0345,71.9505,71.9979,2482787.9955511,0
+BND.US,D,20180424,000000,71.9416,71.9603,71.8528,71.8715,2922350.8055115,0
+BND.US,D,20180425,000000,71.7975,71.834,71.7343,71.7698,2414805.5538877,0
+BND.US,D,20180426,000000,71.8784,71.9505,71.8725,71.9139,3616987.5199218,0
+BND.US,D,20180427,000000,71.9603,72.0512,71.9603,72.0247,1543767.1022197,0
+BND.US,D,20180430,000000,72.0433,72.1076,72.0247,72.0612,1758334.2786333,0
+BND.US,D,20180501,000000,72.0512,72.0612,71.9318,71.9505,1543986.8512192,0
+BND.US,D,20180502,000000,72.0157,72.0512,71.9318,71.9603,1569610.394707,0
+BND.US,D,20180503,000000,72.0887,72.1351,72.0157,72.0247,1617383.017085,0
+BND.US,D,20180504,000000,72.1076,72.1351,71.9782,72.071,1469245.8619828,0
+BND.US,D,20180507,000000,72.0799,72.0887,72.0058,72.0345,1788794.3254485,0
+BND.US,D,20180508,000000,71.9603,72.0247,71.9051,71.9782,1511510.5820162,0
+BND.US,D,20180509,000000,71.8884,71.9505,71.8616,71.8971,2474477.0276264,0
+BND.US,D,20180510,000000,72.0345,72.071,71.9782,72.0433,1855726.6301878,0
+BND.US,D,20180511,000000,72.1164,72.1253,72.0295,72.1164,1595861.7924792,0
+BND.US,D,20180514,000000,72.0433,72.0799,72.0157,72.0247,1663362.2040791,0
+BND.US,D,20180515,000000,71.826,71.826,71.6049,71.6869,1754201.5797055,0
+BND.US,D,20180516,000000,71.7155,71.7511,71.6237,71.6316,2409296.6388746,0
+BND.US,D,20180517,000000,71.6316,71.6493,71.5407,71.5673,2228396.6294687,0
+BND.US,D,20180518,000000,71.6493,71.7599,71.6493,71.7599,1685131.5323941,0
+BND.US,D,20180521,000000,71.7055,71.7787,71.678,71.7599,1373442.3868357,0
+BND.US,D,20180522,000000,71.7965,71.8162,71.7245,71.7787,2436106.0168256,0
+BND.US,D,20180523,000000,71.8784,72.0058,71.8715,71.9979,1288436.9927147,0
+BND.US,D,20180524,000000,72.0799,72.1983,72.0799,72.143,1323678.8587748,0
+BND.US,D,20180525,000000,72.2369,72.317,72.2269,72.3001,1137786.3951382,0
+BND.US,D,20180529,000000,72.4354,72.8944,72.4167,72.7996,2642497.9228533,0
+BND.US,D,20180530,000000,72.5341,72.6832,72.4758,72.5825,3885118.7681544,0
+BND.US,D,20180531,000000,72.5628,72.6645,72.472,72.5529,4675694.6552507,0
+BND.US,D,20180601,000000,72.3711,72.4641,72.2991,72.4254,3759269.4274862,0
+BND.US,D,20180604,000000,72.3988,72.3988,72.2627,72.2725,2481164.6884251,0
+BND.US,D,20180605,000000,72.3445,72.3889,72.2725,72.3346,3014488.4217712,0
+BND.US,D,20180606,000000,72.2073,72.2073,72.0602,72.1341,2866052.5295501,0
+BND.US,D,20180607,000000,72.1154,72.4452,72.1066,72.317,3593406.5281954,0
+BND.US,D,20180608,000000,72.2627,72.2991,72.2073,72.226,2158927.5908861,0
+BND.US,D,20180611,000000,72.142,72.1875,72.1066,72.1589,1883968.933643,0
+BND.US,D,20180612,000000,72.0789,72.1776,72.0789,72.151,2020695.3434572,0
+BND.US,D,20180613,000000,72.151,72.2172,71.9594,72.1066,1684680.8950446,0
+BND.US,D,20180614,000000,72.2359,72.2725,72.1776,72.2627,4280813.8043193,0
+BND.US,D,20180615,000000,72.3889,72.4354,72.2725,72.2725,1995980.1633457,0
+BND.US,D,20180618,000000,72.3081,72.3081,72.2172,72.2725,3833515.2219723,0
+BND.US,D,20180619,000000,72.379,72.4354,72.3534,72.3889,3021796.8481773,0
+BND.US,D,20180620,000000,72.3889,72.3889,72.2172,72.226,2295692.482092,0
+BND.US,D,20180621,000000,72.2813,72.3435,72.2359,72.2627,2943365.6960167,0
+BND.US,D,20180622,000000,72.2725,72.3247,72.2437,72.3081,1648817.2507095,0
+BND.US,D,20180625,000000,72.3445,72.3988,72.2901,72.2991,4973864.6803269,0
+BND.US,D,20180626,000000,72.3445,72.4167,72.3346,72.4167,1824491.8921989,0
+BND.US,D,20180627,000000,72.5105,72.6102,72.5105,72.5913,1924911.1090057,0
+BND.US,D,20180628,000000,72.5628,72.5913,72.5105,72.5341,1383132.6088503,0
+BND.US,D,20180629,000000,72.5628,72.6201,72.5105,72.5184,1549573.7416837,0
+BND.US,D,20180702,000000,72.5341,72.5728,72.4354,72.472,1961892.7390348,0
+BND.US,D,20180703,000000,72.472,72.6288,72.472,72.6201,1222304.6958543,0
+BND.US,D,20180705,000000,72.6288,72.7286,72.6003,72.7208,2170199.6006304,0
+BND.US,D,20180706,000000,72.8016,72.8216,72.7366,72.8016,1451073.5311176,0
+BND.US,D,20180709,000000,72.7119,72.7553,72.6931,72.7366,1695949.8667845,0
+BND.US,D,20180710,000000,72.6832,72.7366,72.6556,72.6931,1810356.0567823,0
+BND.US,D,20180711,000000,72.7208,72.7366,72.6586,72.7286,4085814.4155518,0
+BND.US,D,20180712,000000,72.702,72.8016,72.6931,72.783,1969761.1709559,0
+BND.US,D,20180713,000000,72.8116,72.859,72.8016,72.849,4436412.2987256,0
+BND.US,D,20180716,000000,72.7553,72.7996,72.6477,72.7465,1839111.7830155,0
+BND.US,D,20180717,000000,72.7208,72.783,72.7119,72.7208,2650062.554314,0
+BND.US,D,20180718,000000,72.7286,72.7652,72.6743,72.6832,2378308.9919269,0
+BND.US,D,20180719,000000,72.6743,72.849,72.6201,72.8216,2168269.4550395,0
+BND.US,D,20180720,000000,72.7741,72.7741,72.6201,72.6556,1751708.3905947,0
+BND.US,D,20180723,000000,72.6102,72.6288,72.3889,72.4254,1554954.0478352,0
+BND.US,D,20180724,000000,72.472,72.5529,72.4167,72.5341,1973329.8136959,0
+BND.US,D,20180725,000000,72.5529,72.6201,72.472,72.5341,2260909.354727,0
+BND.US,D,20180726,000000,72.5628,72.6201,72.472,72.5341,2260909.354727,0
+BND.US,D,20180727,000000,72.5529,72.5913,72.5105,72.5184,1499888.1890743,0
+BND.US,D,20180730,000000,72.4552,72.5105,72.4354,72.4354,2304820.673255,0
+BND.US,D,20180731,000000,72.5272,72.5825,72.4354,72.4906,3626113.6857484,0
+BND.US,D,20180801,000000,72.4552,72.4808,72.3614,72.4552,3443974.1704642,0
+BND.US,D,20180802,000000,72.5005,72.5105,72.4254,72.4906,3062625.6047017,0
+BND.US,D,20180803,000000,72.5913,72.6695,72.5529,72.6477,2947222.949194,0
+BND.US,D,20180806,000000,72.7475,72.7929,72.6941,72.7129,2264936.7361621,0
+BND.US,D,20180807,000000,72.6556,72.6645,72.5628,72.5825,2050877.9191853,0
+BND.US,D,20180808,000000,72.5825,72.6003,72.5341,72.5628,2283953.6323069,0
+BND.US,D,20180809,000000,72.6288,72.703,72.6102,72.703,2830124.0744498,0
+BND.US,D,20180810,000000,72.703,72.9134,72.703,72.85,2624722.5579227,0
+BND.US,D,20180813,000000,72.8402,72.8789,72.7751,72.86,3603800.5546095,0
+BND.US,D,20180814,000000,72.8789,72.9134,72.8026,72.8126,2926651.6073608,0
+BND.US,D,20180815,000000,72.8789,72.9598,72.87,72.8974,3316450.88926,0
+BND.US,D,20180816,000000,72.933,72.9598,72.86,72.933,2420401.5583659,0
+BND.US,D,20180817,000000,72.9864,73.0566,72.9558,73.015,1106566.8471722,0
+BND.US,D,20180820,000000,73.0783,73.1632,73.0743,73.1078,2688117.6126361,0
+BND.US,D,20180821,000000,73.0506,73.0783,73.015,73.0684,2047023.7040126,0
+BND.US,D,20180822,000000,73.1632,73.1632,73.0604,73.1168,2201510.2887345,0
+BND.US,D,20180823,000000,73.1532,73.1532,73.088,73.1168,1573555.7500176,0
+BND.US,D,20180824,000000,73.0416,73.1632,73.0062,73.1532,2005691.6513924,0
+BND.US,D,20180827,000000,73.088,73.1078,73.0506,73.0604,2544324.804116,0
+BND.US,D,20180828,000000,72.9962,73.0062,72.9233,72.9518,2582266.4435995,0
+BND.US,D,20180829,000000,72.9688,72.9688,72.861,72.9054,1695687.5857204,0
+BND.US,D,20180830,000000,72.9775,73.0102,72.9233,72.9598,1257947.5785219,0
+BND.US,D,20180831,000000,73.0684,73.0783,72.9648,72.9775,3139243.0681144,0
+BND.US,D,20180904,000000,72.86,72.9233,72.8314,72.87,2603053.4837597,0
+BND.US,D,20180905,000000,72.8974,72.9084,72.8226,72.8876,2773611.1128299,0
+BND.US,D,20180906,000000,72.9428,73.0219,72.9054,72.9962,2313199.4899493,0
+BND.US,D,20180907,000000,72.8314,72.8314,72.7286,72.7652,2690285.7352543,0
+BND.US,D,20180910,000000,72.7741,72.8314,72.7465,72.8126,1587737.1555032,0
+BND.US,D,20180911,000000,72.6931,72.7465,72.6278,72.6556,1623018.5156231,0
+BND.US,D,20180912,000000,72.7553,72.783,72.702,72.7119,1180194.9140559,0
+BND.US,D,20180913,000000,72.8126,72.8373,72.7366,72.7553,1869088.7870988,0
+BND.US,D,20180914,000000,72.6378,72.6832,72.6092,72.6378,3465423.4956278,0
+BND.US,D,20180917,000000,72.5815,72.6733,72.5618,72.6278,2575426.8825706,0
+BND.US,D,20180918,000000,72.5815,72.5815,72.4344,72.4631,2715096.1061766,0
+BND.US,D,20180919,000000,72.4244,72.4542,72.2961,72.3515,2134700.5168475,0
+BND.US,D,20180920,000000,72.3425,72.4798,72.3326,72.4442,2491344.0291807,0
+BND.US,D,20180921,000000,72.4068,72.4896,72.4068,72.4896,1898190.8458565,0
+BND.US,D,20180924,000000,72.387,72.471,72.3692,72.3969,3161566.3259353,0
+BND.US,D,20180925,000000,72.3425,72.3594,72.2872,72.3425,1841361.9317578,0
+BND.US,D,20180926,000000,72.3969,72.5678,72.387,72.5262,1985439.3000424,0
+BND.US,D,20180927,000000,72.5419,72.5815,72.5095,72.5815,1490655.6930865,0
+BND.US,D,20180928,000000,72.6378,72.6635,72.5419,72.5815,2794935.8798046,0
+BND.US,D,20181001,000000,72.4896,72.5419,72.4344,72.4442,3086989.3889473,0
+BND.US,D,20181002,000000,72.5184,72.6053,72.5184,72.5718,2810173.4982238,0
+BND.US,D,20181003,000000,72.471,72.471,72.1204,72.2023,2488707.0411856,0
+BND.US,D,20181004,000000,72.074,72.1106,71.9812,72.0187,3484973.0552464,0
+BND.US,D,20181005,000000,71.9425,71.9909,71.7866,71.8874,2487250.8243126,0
+BND.US,D,20181008,000000,71.9041,71.9139,71.8409,71.8606,2039685.9102288,0
+BND.US,D,20181009,000000,71.8606,72.0009,71.8557,72.0009,4622844.5145134,0
+BND.US,D,20181010,000000,71.8874,71.9723,71.8251,71.9425,3043442.6309718,0
+BND.US,D,20181011,000000,72.0187,72.2192,72.0088,72.146,3511197.1109772,0
+BND.US,D,20181012,000000,72.1204,72.2309,72.1106,72.1293,2559271.7867614,0
+BND.US,D,20181015,000000,72.2023,72.2023,72.1016,72.1106,2247756.8201336,0
+BND.US,D,20181016,000000,72.1016,72.1924,72.074,72.1639,2560730.0289708,0
+BND.US,D,20181017,000000,72.146,72.1875,72.0187,72.0374,2030872.6588763,0
+BND.US,D,20181018,000000,71.9909,72.1016,71.9229,71.9909,1819199.6881808,0
+BND.US,D,20181019,000000,72.0009,72.0137,71.9041,71.9525,1857191.9610745,0
+BND.US,D,20181022,000000,71.9909,72.0374,71.9139,71.9229,1644410.118699,0
+BND.US,D,20181023,000000,72.1204,72.1825,72.0088,72.0285,2092560.355003,0
+BND.US,D,20181024,000000,72.1639,72.2398,72.146,72.2211,1747849.1120812,0
+BND.US,D,20181025,000000,72.1549,72.2123,72.1016,72.139,2143123.8909426,0
+BND.US,D,20181026,000000,72.3041,72.3731,72.2487,72.2675,2406418.6358477,0
+BND.US,D,20181029,000000,72.2398,72.2773,72.146,72.2023,2056251.1366594,0
+BND.US,D,20181030,000000,72.1204,72.1924,72.0926,72.1016,2754626.6220674,0
+BND.US,D,20181031,000000,72.0088,72.0926,71.9525,71.9525,6714091.4388598,0
+BND.US,D,20181101,000000,71.9525,72.1106,71.9465,72.0829,4083700.9770166,0
+BND.US,D,20181102,000000,71.9909,72.0088,71.7777,71.8152,2184925.8216081,0
+BND.US,D,20181105,000000,71.8784,71.9091,71.8409,71.8705,2006075.4526405,0
+BND.US,D,20181106,000000,71.8784,71.8971,71.832,71.8606,2184982.5310274,0
+BND.US,D,20181107,000000,72.0009,72.0651,71.9041,71.9229,2885395.5048556,0
+BND.US,D,20181108,000000,71.9229,71.9525,71.8054,71.8054,2409878.9230902,0
+BND.US,D,20181109,000000,71.8784,72.0187,71.8784,71.9812,1831556.2655684,0
+BND.US,D,20181112,000000,72.074,72.1016,72.0374,72.0926,1151722.7349191,0
+BND.US,D,20181113,000000,72.0088,72.0651,71.9623,72.0552,2952520.216553,0
+BND.US,D,20181114,000000,72.0088,72.1835,71.9633,72.1106,3135153.913919,0
+BND.US,D,20181115,000000,72.1559,72.1776,72.0009,72.1204,2760322.8806974,0
+BND.US,D,20181116,000000,72.2221,72.2961,72.139,72.2773,1954656.2120711,0
+BND.US,D,20181119,000000,72.2221,72.3051,72.2221,72.2773,2693486.7794374,0
+BND.US,D,20181120,000000,72.2597,72.3021,72.2033,72.2319,2040992.2522081,0
+BND.US,D,20181121,000000,72.2685,72.3051,72.2133,72.3051,4177769.7515356,0
+BND.US,D,20181123,000000,72.3594,72.383,72.2773,72.2961,695496.46971285,0
+BND.US,D,20181126,000000,72.2221,72.2773,72.2033,72.2407,1640861.729323,0
+BND.US,D,20181127,000000,72.2319,72.3228,72.2319,72.2872,2766025.2153368,0
+BND.US,D,20181128,000000,72.2872,72.3692,72.2133,72.3228,2393044.3269183,0
+BND.US,D,20181129,000000,72.388,72.4354,72.314,72.378,2585594.0713078,0
+BND.US,D,20181130,000000,72.3692,72.4078,72.3228,72.4078,2353904.7009531,0
+BND.US,D,20181203,000000,72.4452,72.5184,72.4078,72.5184,2354994.3319373,0
+BND.US,D,20181204,000000,72.5923,72.8036,72.5923,72.6961,3450013.7236145,0
+BND.US,D,20181206,000000,72.8166,72.9725,72.787,72.8265,4788257.789123,0
+BND.US,D,20181207,000000,72.8265,73.0022,72.8066,72.9725,4097345.6683556,0
+BND.US,D,20181210,000000,72.9922,73.0999,72.9468,73.0476,2919688.5008113,0
+BND.US,D,20181211,000000,73.0664,73.1326,72.9892,73.0566,4475430.4045068,0
+BND.US,D,20181212,000000,73.0279,73.0566,72.9725,72.9825,2866180.1257434,0
+BND.US,D,20181213,000000,73.0022,73.0842,73.0022,73.0377,2785703.3838169,0
+BND.US,D,20181214,000000,73.094,73.1492,73.0664,73.1038,3757774.7292215,0
+BND.US,D,20181217,000000,73.1326,73.252,73.1227,73.243,3148104.9275406,0
+BND.US,D,20181218,000000,73.2342,73.3814,73.2342,73.3548,3456506.9521188,0
+BND.US,D,20181219,000000,73.4574,73.6223,73.3784,73.4862,3356135.3307173,0
+BND.US,D,20181220,000000,73.5581,73.5749,73.3548,73.3814,3715182.9173594,0
+BND.US,D,20181221,000000,73.411,73.4445,73.327,73.3814,4861829.1465873,0
+BND.US,D,20181224,000000,73.495,73.5681,73.3173,73.4011,6476257.197862,0
+BND.US,D,20181226,000000,73.4485,73.4772,73.243,73.243,6348943.5389753,0
+BND.US,D,20181227,000000,73.5137,73.5581,73.3913,73.4011,2954939.4808849,0
+BND.US,D,20181228,000000,73.4397,73.5858,73.4011,73.5759,3753117.4681657,0
+BND.US,D,20181231,000000,73.5236,73.8021,73.5048,73.7645,6068267.3570698,0
+BND.US,D,20190102,000000,73.8317,73.9215,73.8021,73.9117,4448355.7074872,0
+BND.US,D,20190103,000000,73.9305,74.2681,73.9117,74.201,5270718.2367419,0
+BND.US,D,20190104,000000,74.0065,74.0154,73.889,73.9789,4922042.3978136,0
+BND.US,D,20190107,000000,74.0065,74.044,73.8425,73.8692,4426027.3863253,0
+BND.US,D,20190108,000000,73.8021,73.8692,73.7546,73.7734,1874209.8501908,0
+BND.US,D,20190109,000000,73.7932,73.9047,73.7834,73.8771,2136464.5848534,0
+BND.US,D,20190110,000000,73.8218,73.8929,73.6985,73.727,2770414.1193196,0
+BND.US,D,20190111,000000,73.8851,73.9402,73.8514,73.8771,3325822.1207912,0
+BND.US,D,20190114,000000,73.8929,73.9117,73.8021,73.8119,2572604.5762946,0
+BND.US,D,20190115,000000,73.9018,73.9402,73.7734,73.8218,1871521.2161174,0
+BND.US,D,20190116,000000,73.7834,73.8692,73.7458,73.8514,1823033.6499896,0
+BND.US,D,20190117,000000,73.8514,73.8603,73.737,73.7645,2571500.7679556,0
+BND.US,D,20190118,000000,73.7645,73.8416,73.6985,73.7082,3997259.6193868,0
+BND.US,D,20190122,000000,73.8514,73.9402,73.8317,73.8416,4207045.989224,0
+BND.US,D,20190123,000000,73.8021,73.9689,73.8021,73.9117,2723290.6172584,0
+BND.US,D,20190124,000000,74.0539,74.1181,74.0252,74.0706,2899699.4431936,0
+BND.US,D,20190125,000000,73.9976,74.044,73.9502,73.9886,2225336.3461654,0
+BND.US,D,20190128,000000,73.9976,74.0628,73.9886,74.0154,3155081.1987767,0
+BND.US,D,20190129,000000,74.0706,74.1635,74.0696,74.1635,1903147.8567001,0
+BND.US,D,20190130,000000,74.1083,74.2681,74.044,74.2395,3180119.4200442,0
+BND.US,D,20190131,000000,74.4824,74.5832,74.4449,74.5832,3971063.9183656,0
+BND.US,D,20190201,000000,74.4913,74.5852,74.3117,74.3777,3572304.5482247,0
+BND.US,D,20190204,000000,74.3214,74.3214,74.2484,74.3117,4368814.6709785,0
+BND.US,D,20190205,000000,74.4065,74.5003,74.3965,74.4735,2571080.5106523,0
+BND.US,D,20190206,000000,74.4913,74.5082,74.3965,74.4449,2918556.3377627,0
+BND.US,D,20190207,000000,74.4913,74.5358,74.4539,74.5003,2650783.5740732,0
+BND.US,D,20190208,000000,74.5634,74.6681,74.5358,74.6128,1648155.9783742,0
+BND.US,D,20190211,000000,74.5447,74.6128,74.5082,74.5832,2785987.9435814,0
+BND.US,D,20190212,000000,74.5447,74.5832,74.5082,74.5732,1650886.1318439,0
+BND.US,D,20190213,000000,74.5003,74.5082,74.4163,74.4589,1747681.0091598,0
+BND.US,D,20190214,000000,74.6483,74.678,74.5447,74.5931,2030691.3912684,0
+BND.US,D,20190215,000000,74.5832,74.6226,74.5634,74.6226,2054333.1430868,0
+BND.US,D,20190219,000000,74.6869,74.7156,74.6226,74.6869,4061927.5980287,0
+BND.US,D,20190220,000000,74.6681,74.6957,74.6128,74.6582,1894454.1001952,0
+BND.US,D,20190221,000000,74.5258,74.5258,74.4754,74.5082,3654063.3280935,0
+BND.US,D,20190222,000000,74.6128,74.7659,74.5634,74.678,2074354.606087,0
+BND.US,D,20190225,000000,74.6483,74.678,74.6029,74.6483,2404720.3912749,0
+BND.US,D,20190226,000000,74.7431,74.7984,74.7056,74.752,1505174.317083,0
+BND.US,D,20190227,000000,74.7056,74.7056,74.5447,74.6029,1417163.3237418,0
+BND.US,D,20190228,000000,74.6029,74.6029,74.4449,74.5161,4315071.3568879,0
+BND.US,D,20190301,000000,74.435,74.4598,74.285,74.285,3243591.4375408,0
+BND.US,D,20190304,000000,74.4163,74.4638,74.3601,74.4163,2705244.8699182,0
+BND.US,D,20190305,000000,74.3688,74.4913,74.3601,74.4735,2056743.2934049,0
+BND.US,D,20190306,000000,74.5358,74.6316,74.5082,74.5634,1741004.4877112,0
+BND.US,D,20190307,000000,74.7056,74.8172,74.6582,74.7806,2481783.4286959,0
+BND.US,D,20190308,000000,74.8172,74.9012,74.7441,74.8735,4690127.20245,0
+BND.US,D,20190311,000000,74.8824,74.8824,74.827,74.836,2021100.4107375,0
+BND.US,D,20190312,000000,74.9012,75.0325,74.8735,75.0128,2093219.6020018,0
+BND.US,D,20190313,000000,74.9861,75.0038,74.9494,74.9783,1409221.9797104,0
+BND.US,D,20190314,000000,74.9861,74.9861,74.8588,74.911,4337322.7152666,0
+BND.US,D,20190315,000000,75.0325,75.0996,74.9861,75.0522,1751993.9630275,0
+BND.US,D,20190318,000000,75.0128,75.0422,74.9406,75.0038,5711532.7045985,0
+BND.US,D,20190319,000000,74.9308,75.0227,74.911,74.9683,2888090.2149381,0
+BND.US,D,20190320,000000,75.0325,75.314,75.0128,75.2951,2702535.9824807,0
+BND.US,D,20190321,000000,75.3337,75.3614,75.304,75.314,2116630.4654705,0
+BND.US,D,20190322,000000,75.624,75.7701,75.5578,75.7257,2921946.7508992,0
+BND.US,D,20190325,000000,75.7424,75.9578,75.6754,75.8185,2173850.2694947,0
+BND.US,D,20190326,000000,75.7701,75.9014,75.7424,75.8382,3769663.4539003,0
+BND.US,D,20190327,000000,75.9578,76.0802,75.9351,75.9776,2267689.1683321,0
+BND.US,D,20190328,000000,75.9873,76.0427,75.9114,76.016,1943278.8848339,0
+BND.US,D,20190329,000000,75.8669,75.9776,75.861,75.9578,2070145.957044,0
+BND.US,D,20190401,000000,75.8482,75.8482,75.623,75.6595,4378129.1930905,0
+BND.US,D,20190402,000000,75.7069,75.7701,75.6595,75.6979,6722327.4693378,0
+BND.US,D,20190403,000000,75.5866,75.628,75.547,75.5963,2321215.7714277,0
+BND.US,D,20190404,000000,75.623,75.6793,75.5914,75.6694,1690812.6010013,0
+BND.US,D,20190405,000000,75.613,75.7347,75.6042,75.7247,2272725.1672953,0
+BND.US,D,20190408,000000,75.7347,75.7347,75.613,75.6496,4044966.4183318,0
+BND.US,D,20190409,000000,75.7701,75.8096,75.7158,75.7603,2045906.730987,0
+BND.US,D,20190410,000000,75.7997,75.8857,75.7898,75.8669,3639946.7333727,0
+BND.US,D,20190411,000000,75.7997,75.8096,75.7069,75.7347,2816606.9793041,0
+BND.US,D,20190412,000000,75.6694,75.6892,75.5866,75.5963,1942180.1398359,0
+BND.US,D,20190415,000000,75.5866,75.633,75.5766,75.613,1781812.9908714,0
+BND.US,D,20190416,000000,75.5371,75.5568,75.4611,75.4798,2134366.3363412,0
+BND.US,D,20190417,000000,75.4798,75.5766,75.4699,75.4798,1916331.7840076,0
+BND.US,D,20190418,000000,75.6042,75.6418,75.5371,75.5866,1710619.3783428,0
+BND.US,D,20190422,000000,75.5866,75.5866,75.4699,75.5074,1961805.6495696,0
+BND.US,D,20190423,000000,75.6042,75.6496,75.5766,75.6418,2818181.6783565,0
+BND.US,D,20190424,000000,75.7898,75.8482,75.7503,75.8382,1461045.2748919,0
+BND.US,D,20190425,000000,75.8382,75.8669,75.7603,75.8185,1319957.3031364,0
+BND.US,D,20190426,000000,75.9873,76.0249,75.9578,75.9873,1729783.1113769,0
+BND.US,D,20190429,000000,75.8857,75.9014,75.7898,75.8285,1852714.9549582,0
+BND.US,D,20190430,000000,75.7898,75.9399,75.7898,75.9399,2533282.6700533,0
+BND.US,D,20190501,000000,75.9499,76.176,75.8857,75.9399,2164709.9263133,0
+BND.US,D,20190502,000000,75.8857,75.9014,75.7109,75.7701,2192158.2978989,0
+BND.US,D,20190503,000000,75.8945,75.9578,75.858,75.9114,1996950.2994822,0
+BND.US,D,20190506,000000,76.0249,76.0713,75.9873,76.0071,2405276.3461172,0
+BND.US,D,20190507,000000,76.1088,76.1562,76.0713,76.1177,3428450.9796125,0
+BND.US,D,20190508,000000,76.176,76.2155,76.0614,76.0614,5053084.701016,0
+BND.US,D,20190509,000000,76.2057,76.2244,76.0298,76.1365,2048628.7831112,0
+BND.US,D,20190510,000000,76.1464,76.2244,76.1088,76.1266,4977503.1971728,0
+BND.US,D,20190513,000000,76.2727,76.3459,76.2541,76.2915,3644950.3269535,0
+BND.US,D,20190514,000000,76.3085,76.3459,76.2915,76.3369,4762869.1846579,0
+BND.US,D,20190515,000000,76.4742,76.4939,76.3645,76.4456,2064318.0515478,0
+BND.US,D,20190516,000000,76.3814,76.3814,76.3181,76.3369,1981207.3596308,0
+BND.US,D,20190517,000000,76.4367,76.4456,76.3055,76.3549,1717960.2101312,0
+BND.US,D,20190520,000000,76.3549,76.3903,76.2639,76.2639,2327114.5636981,0
+BND.US,D,20190521,000000,76.2639,76.2727,76.2057,76.2244,1858061.843059,0
+BND.US,D,20190522,000000,76.2727,76.41,76.2727,76.3645,4254912.7897447,0
+BND.US,D,20190523,000000,76.4456,76.7034,76.4456,76.6361,5673259.9226133,0
+BND.US,D,20190524,000000,76.6361,76.656,76.5877,76.6361,1882657.5283227,0
+BND.US,D,20190528,000000,76.7605,76.808,76.7044,76.798,2032155.7094868,0
+BND.US,D,20190529,000000,76.8633,76.9631,76.7784,76.7784,3342540.2601201,0
+BND.US,D,20190530,000000,76.8534,77.0085,76.7882,76.9807,2396957.2768467,0
+BND.US,D,20190531,000000,77.1359,77.3245,77.0825,77.3245,6273798.4951266,0
+BND.US,D,20190603,000000,77.4073,77.5783,77.3145,77.5397,4018785.9073336,0
+BND.US,D,20190604,000000,77.4262,77.4736,77.3048,77.4073,3084441.5157539,0
+BND.US,D,20190605,000000,77.4449,77.5349,77.3432,77.4073,7790574.9517875,0
+BND.US,D,20190606,000000,77.4351,77.52,77.3432,77.3876,3178428.2641486,0
+BND.US,D,20190607,000000,77.6127,77.6937,77.5397,77.5969,2642373.3646645,0
+BND.US,D,20190610,000000,77.52,77.52,77.4073,77.4351,2565148.3003313,0
+BND.US,D,20190611,000000,77.3876,77.4449,77.3522,77.3798,3567664.5025281,0
+BND.US,D,20190612,000000,77.4172,77.51,77.3936,77.51,2020831.0409961,0
+BND.US,D,20190613,000000,77.5594,77.678,77.5495,77.6423,2065275.0229976,0
+BND.US,D,20190614,000000,77.5693,77.6691,77.5594,77.6513,2398947.1698614,0
+BND.US,D,20190617,000000,77.5594,77.679,77.5594,77.6513,2963390.1970215,0
+BND.US,D,20190618,000000,77.8962,77.9544,77.7718,77.832,3546318.4695211,0
+BND.US,D,20190619,000000,77.7284,78.0937,77.6986,78.0937,2649585.5875916,0
+BND.US,D,20190620,000000,78.235,78.3415,78.1985,78.218,2304337.6305232,0
+BND.US,D,20190621,000000,78.0769,78.0967,77.9446,78.0028,2544723.7953872,0
+BND.US,D,20190624,000000,78.1036,78.1905,78.0769,78.1421,2975210.0602627,0
+BND.US,D,20190625,000000,78.2082,78.2634,78.1075,78.1716,2864831.2516997,0
+BND.US,D,20190626,000000,78.152,78.1589,77.9842,77.993,2330036.1114576,0
+BND.US,D,20190627,000000,78.1125,78.2389,78.0581,78.218,2144946.6937044,0
+BND.US,D,20190628,000000,78.1816,78.3031,78.1716,78.2834,2710821.6337005,0
+BND.US,D,20190701,000000,78.3128,78.3515,78.1618,78.2734,2497249.9101283,0
+BND.US,D,20190702,000000,78.3218,78.4531,78.2634,78.4255,3310743.4912796,0
+BND.US,D,20190703,000000,78.5016,78.6051,78.4728,78.5666,1821870.0942267,0
+BND.US,D,20190705,000000,78.235,78.2537,78.0384,78.1985,2495120.2689019,0
+BND.US,D,20190708,000000,78.2834,78.3178,78.1716,78.1905,1864917.6067793,0
+BND.US,D,20190709,000000,78.1985,78.1985,78.0759,78.0848,1947359.9376835,0
+BND.US,D,20190710,000000,78.1816,78.218,78.0937,78.152,2220300.3472023,0
+BND.US,D,20190711,000000,78.1223,78.1816,77.8606,77.8952,3201698.3667374,0
+BND.US,D,20190712,000000,77.8952,77.993,77.8745,77.9633,2398018.5531212,0
+BND.US,D,20190715,000000,77.9535,78.0759,77.9535,78.0759,2377776.3284533,0
+BND.US,D,20190716,000000,77.9436,78.0018,77.8834,77.9733,2428777.3370557,0
+BND.US,D,20190717,000000,78.0848,78.218,78.0571,78.2082,2183362.2619058,0
+BND.US,D,20190718,000000,78.1816,78.3802,78.1421,78.3515,3518296.9277337,0
+BND.US,D,20190719,000000,78.2537,78.3218,78.219,78.2634,2294510.6983015,0
+BND.US,D,20190722,000000,78.4166,78.4255,78.3218,78.3515,1826819.0037246,0
+BND.US,D,20190723,000000,78.3128,78.3515,78.228,78.2834,1905238.0038667,0
+BND.US,D,20190724,000000,78.3515,78.4216,78.3318,78.3602,2684659.35073,0
+BND.US,D,20190725,000000,78.3318,78.3515,78.1421,78.2734,2328154.5739403,0
+BND.US,D,20190726,000000,78.3218,78.3218,78.235,78.2734,2555168.4552114,0
+BND.US,D,20190729,000000,78.3602,78.3702,78.2834,78.3218,1875947.5888235,0
+BND.US,D,20190730,000000,78.3415,78.3515,78.2439,78.3031,2084358.7552438,0
+BND.US,D,20190731,000000,78.3218,78.5401,78.1905,78.3979,2783196.0173515,0
+BND.US,D,20190801,000000,78.549,78.9933,78.5202,78.9567,3463008.2819687,0
+BND.US,D,20190802,000000,78.9933,79.0694,78.9222,79.0318,5695970.0196869,0
+BND.US,D,20190805,000000,79.2975,79.4308,79.2352,79.3745,4525414.6942356,0
+BND.US,D,20190806,000000,79.402,79.5887,79.3646,79.57,5217693.9170741,0
+BND.US,D,20190807,000000,79.9481,79.9966,79.5511,79.57,5826882.7013597,0
+BND.US,D,20190808,000000,79.4308,79.6846,79.3252,79.637,3426828.6851547,0
+BND.US,D,20190809,000000,79.6757,79.7496,79.4773,79.4949,2992241.1140656,0
+BND.US,D,20190812,000000,79.7398,79.9067,79.6944,79.8483,3177312.3037911,0
+BND.US,D,20190813,000000,79.886,79.9127,79.647,79.7231,3485544.2001117,0
+BND.US,D,20190814,000000,80.0262,80.0736,79.9481,80.0065,3586952.7937509,0
+BND.US,D,20190815,000000,80.1575,80.4894,80.0925,80.3917,4603550.1472814,0
+BND.US,D,20190816,000000,80.2543,80.3393,80.0826,80.3116,4140207.8626273,0
+BND.US,D,20190819,000000,80.0361,80.13,79.9966,80.0548,3844961.4106473,0
+BND.US,D,20190820,000000,80.2248,80.2642,80.1604,80.2642,2712643.423794,0
+BND.US,D,20190821,000000,80.1852,80.3638,80.1399,80.2248,2674781.7850983,0
+BND.US,D,20190822,000000,80.1399,80.2493,80.0312,80.0736,3415075.6580148,0
+BND.US,D,20190823,000000,80.045,80.4507,80.0154,80.3638,3274882.884949,0
+BND.US,D,20190826,000000,80.4015,80.4546,80.2642,80.3214,2491598.2088992,0
+BND.US,D,20190827,000000,80.4411,80.6039,80.4112,80.594,2589711.5802126,0
+BND.US,D,20190828,000000,80.747,80.7569,80.6039,80.6227,3541077.9115814,0
+BND.US,D,20190829,000000,80.5841,80.5841,80.4212,80.5744,2970684.4460728,0
+BND.US,D,20190830,000000,80.4991,80.6326,80.4696,80.5654,3022916.8592076,0
+BND.US,D,20190903,000000,80.6326,80.8202,80.4991,80.6424,3526398.2733411,0
+BND.US,D,20190904,000000,80.6227,80.8004,80.6039,80.7915,3018583.6519758,0
+BND.US,D,20190905,000000,80.509,80.5555,80.2484,80.3738,3333358.3975424,0
+BND.US,D,20190906,000000,80.4212,80.508,80.3778,80.4696,2913676.2897024,0
+BND.US,D,20190909,000000,80.1475,80.2238,80.0816,80.1012,2759609.962284,0
+BND.US,D,20190910,000000,80.0441,80.0588,79.6638,79.6924,2556737.0782545,0
+BND.US,D,20190911,000000,79.6254,79.7378,79.6164,79.645,2139659.5530274,0
+BND.US,D,20190912,000000,79.8464,79.8713,79.4495,79.492,3188496.211402,0
+BND.US,D,20190913,000000,79.3419,79.3903,79.0279,79.0377,3279157.357425,0
+BND.US,D,20190916,000000,79.257,79.3222,79.1414,79.2471,3131205.5206037,0
+BND.US,D,20190917,000000,79.3034,79.488,79.2323,79.4279,3179401.4382897,0
+BND.US,D,20190918,000000,79.5966,79.7378,79.4406,79.4831,2696345.5417686,0
+BND.US,D,20190919,000000,79.6924,79.7072,79.5681,79.5966,2773008.5752504,0
+BND.US,D,20190920,000000,79.6924,79.8918,79.6549,79.8841,2568793.9058545,0
+BND.US,D,20190923,000000,79.9857,80.134,79.9225,79.9373,2493358.2262323,0
+BND.US,D,20190924,000000,80.0351,80.2375,80.0055,80.2138,3207612.3490307,0
+BND.US,D,20190925,000000,80.119,80.129,79.7765,79.8366,3171832.7561561,0
+BND.US,D,20190926,000000,79.9956,80.0538,79.9314,79.967,3066843.3677585,0
+BND.US,D,20190927,000000,79.9571,80.0915,79.9571,80.0538,2928197.9517036,0
+BND.US,D,20190930,000000,79.9472,80.1475,79.9187,80.1091,5545579.6778379,0
+BND.US,D,20191001,000000,79.9187,80.3618,79.8918,80.1844,5662194.4971819,0
+BND.US,D,20191002,000000,80.3472,80.4421,80.2731,80.3648,3934755.7126901,0
+BND.US,D,20191003,000000,80.4606,80.7579,80.4517,80.6336,3312482.2425807,0
+BND.US,D,20191004,000000,80.6908,80.8023,80.6523,80.7668,3480785.6722357,0
+BND.US,D,20191007,000000,80.6336,80.7105,80.5475,80.5564,4944453.7577679,0
+BND.US,D,20191008,000000,80.7382,80.748,80.5387,80.595,4077545.9796915,0
+BND.US,D,20191009,000000,80.6138,80.6138,80.4322,80.5001,3352703.3981843,0
+BND.US,D,20191010,000000,80.4122,80.4322,80.2039,80.2533,3873743.4662534,0
+BND.US,D,20191011,000000,80.0154,80.0351,79.8308,79.9571,3573844.8165582,0
+BND.US,D,20191014,000000,80.1012,80.1091,80.0351,80.0915,1683774.5570049,0
+BND.US,D,20191015,000000,80.0441,80.0915,79.8454,79.8831,2533158.1118645,0
+BND.US,D,20191016,000000,79.9187,80.0154,79.8918,79.967,2682816.2946044,0
+BND.US,D,20191017,000000,79.9472,80.0726,79.8918,79.967,2545686.8428461,0
+BND.US,D,20191018,000000,80.0055,80.1012,79.9917,80.0055,2596246.3281131,0
+BND.US,D,20191021,000000,79.9187,79.9571,79.8159,79.8159,2449659.5680267,0
+BND.US,D,20191022,000000,79.9768,80.0055,79.8405,79.9571,4780506.8267133,0
+BND.US,D,20191023,000000,80.0816,80.1091,79.9857,79.9956,4470098.7064289,0
+BND.US,D,20191024,000000,80.0441,80.129,79.9857,80.0055,2475950.4598588,0
+BND.US,D,20191025,000000,80.0538,80.0538,79.8259,79.8733,2269039.055044,0
+BND.US,D,20191028,000000,79.7211,79.7301,79.644,79.7012,3009931.4148673,0
+BND.US,D,20191029,000000,79.8059,79.8059,79.6974,79.7211,2870890.0455458,0
+BND.US,D,20191030,000000,79.8159,79.9907,79.7665,79.9768,2978648.0688047,0
+BND.US,D,20191031,000000,80.1941,80.3648,80.1565,80.355,3241343.3141348,0
+BND.US,D,20191101,000000,80.2919,80.3927,80.1595,80.2919,2908593.7080021,0
+BND.US,D,20191104,000000,80.1002,80.1081,80.0144,80.0627,2565152.3510041,0
+BND.US,D,20191105,000000,79.8543,79.8623,79.6894,79.7853,3033395.9497506,0
+BND.US,D,20191106,000000,79.8149,79.9946,79.7951,79.9561,3302268.4711062,0
+BND.US,D,20191107,000000,79.6894,79.6894,79.3479,79.5462,3953025.2597029,0
+BND.US,D,20191108,000000,79.5266,79.6568,79.4613,79.4713,2235659.4858055,0
+BND.US,D,20191111,000000,79.575,79.6035,79.4613,79.5177,2021186.4875346,0
+BND.US,D,20191112,000000,79.5462,79.6194,79.4613,79.5651,3224192.7654843,0
+BND.US,D,20191113,000000,79.7291,79.7755,79.6628,79.7092,2823619.7065956,0
+BND.US,D,20191114,000000,79.9847,80.0144,79.9265,79.9363,2413108.3219829,0
+BND.US,D,20191115,000000,79.8821,79.9758,79.8623,79.9087,2457759.9009657,0
+BND.US,D,20191118,000000,80.0431,80.0905,80.0045,80.0242,3832134.9552144,0
+BND.US,D,20191119,000000,80.0342,80.1475,80.0242,80.1081,3895701.1508539,0
+BND.US,D,20191120,000000,80.2533,80.3393,80.1941,80.3304,5167101.0137566,0
+BND.US,D,20191121,000000,80.2238,80.2336,80.118,80.1941,2916688.9776002,0
+BND.US,D,20191122,000000,80.283,80.2899,80.1744,80.2435,3273519.8335505,0
+BND.US,D,20191125,000000,80.3017,80.3472,80.2731,80.3204,3614596.6102994,0
+BND.US,D,20191126,000000,80.4322,80.4706,80.3838,80.4517,3365666.5638243,0
+BND.US,D,20191127,000000,80.3472,80.3838,80.3106,80.3393,2406107.7467101,0
+BND.US,D,20191129,000000,80.3304,80.3472,80.2336,80.3304,2660150.7549316,0
+BND.US,D,20191202,000000,80.0617,80.118,79.9936,80.118,3922537.8708462,0
+BND.US,D,20191203,000000,80.3838,80.6306,80.3472,80.5475,3553423.3496188,0
+BND.US,D,20191204,000000,80.4706,80.4904,80.283,80.3838,4059323.015416,0
+BND.US,D,20191205,000000,80.2632,80.3472,80.2039,80.3017,2984143.8191311,0
+BND.US,D,20191206,000000,80.1379,80.3184,80.0992,80.1941,4315725.5405456,0
+BND.US,D,20191209,000000,80.3017,80.3106,80.2039,80.2138,2939170.2116604,0
+BND.US,D,20191210,000000,80.2632,80.2731,80.128,80.1565,2827681.5187492,0
+BND.US,D,20191211,000000,80.2919,80.4606,80.2632,80.4222,2703387.6364376,0
+BND.US,D,20191212,000000,80.3648,80.3698,79.9403,80.0421,4864750.6943469,0
+BND.US,D,20191213,000000,80.2533,80.4381,80.0895,80.4024,4060220.239442,0
+BND.US,D,20191216,000000,80.2731,80.2919,80.1644,80.1844,3011905.1051909,0
+BND.US,D,20191217,000000,80.3017,80.3204,80.1595,80.1941,3437210.5595504,0
+BND.US,D,20191218,000000,80.2138,80.2138,80.0332,80.0895,3964313.4721384,0
+BND.US,D,20191219,000000,80.1081,80.2138,80.0617,80.1475,3393148.3534605,0
+BND.US,D,20191220,000000,80.0992,80.1794,80.0519,80.1644,3817924.1823512,0
+BND.US,D,20191223,000000,80.0232,80.0332,79.8713,79.9353,4389880.1948938,0
+BND.US,D,20191224,000000,79.8713,80.0332,79.8533,80.0134,1761984.9474976,0
+BND.US,D,20191226,000000,80.0519,80.0895,79.9551,80.0895,2132253.9104741,0
+BND.US,D,20191227,000000,80.1844,80.2138,80.1565,80.2039,2031632.1600269,0
+BND.US,D,20191230,000000,79.9936,80.1744,79.965,80.1744,2682562.1148859,0
+BND.US,D,20191231,000000,80.0796,80.1475,79.9985,80.0895,6210517.87192,0
+BND.US,D,20200102,000000,80.2039,80.3304,80.1565,80.1941,5770468.9812233,0
+BND.US,D,20200103,000000,80.3927,80.5001,80.3204,80.4806,5620978.9014048,0
+BND.US,D,20200106,000000,80.51,80.52,80.3304,80.3838,3885074.2107536,0
+BND.US,D,20200107,000000,80.4122,80.4122,80.2919,80.3204,3173021.6286239,0
+BND.US,D,20200108,000000,80.3472,80.4092,80.128,80.1941,3847336.1175784,0
+BND.US,D,20200109,000000,80.1379,80.3204,80.0895,80.2919,6163700.1956555,0
+BND.US,D,20200110,000000,80.3748,80.4497,80.3204,80.4222,4738792.9981811,0
+BND.US,D,20200113,000000,80.3927,80.3927,80.3204,80.3748,3912907.3962556,0
+BND.US,D,20200114,000000,80.4122,80.4952,80.3927,80.4904,3656713.4807753,0
+BND.US,D,20200115,000000,80.6068,80.6158,80.52,80.6158,2716414.6001742,0
+BND.US,D,20200116,000000,80.5773,80.6306,80.52,80.5674,5009344.5234141,0
+BND.US,D,20200117,000000,80.4806,80.5674,80.4606,80.5574,3236074.4014855,0
+BND.US,D,20200121,000000,80.6928,80.7856,80.6256,80.7599,3047633.0519872,0
+BND.US,D,20200122,000000,80.7856,80.8242,80.7599,80.8242,4389440.6968945,0
+BND.US,D,20200123,000000,80.9672,81.0157,80.9101,80.9672,3250954.5480296,0
+BND.US,D,20200124,000000,81.0157,81.1786,80.986,81.0937,4762544.1181654,0
+BND.US,D,20200127,000000,81.3406,81.3683,81.2734,81.3593,3359633.0866833,0
+BND.US,D,20200128,000000,81.303,81.3079,81.1638,81.2172,4181443.7117686,0
+BND.US,D,20200129,000000,81.3406,81.4935,81.3119,81.4441,4374191.9391253,0
+BND.US,D,20200130,000000,81.5233,81.6081,81.4007,81.464,5021643.3787141,0
+BND.US,D,20200131,000000,81.5618,81.7277,81.5429,81.6745,6559081.3046782,0
+BND.US,D,20200203,000000,81.5637,81.6387,81.4363,81.6002,6301237.7526986,0
+BND.US,D,20200204,000000,81.3801,81.39,81.2754,81.3523,4368351.8816106,0
+BND.US,D,20200205,000000,81.2467,81.2902,81.1895,81.2182,3696117.4131408,0
+BND.US,D,20200206,000000,81.2655,81.3139,81.2082,81.2951,3589774.0873586,0
+BND.US,D,20200207,000000,81.5154,81.5727,81.4511,81.5449,4356627.2091805,0
+BND.US,D,20200210,000000,81.6871,81.7258,81.6101,81.6675,2910414.4854273,0
+BND.US,D,20200211,000000,81.6301,81.6535,81.5253,81.5351,3970110.9975886,0
+BND.US,D,20200212,000000,81.4461,81.476,81.3987,81.4363,4312603.4844823,0
+BND.US,D,20200213,000000,81.4857,81.5697,81.4461,81.5154,2980464.7955572,0
+BND.US,D,20200214,000000,81.6575,81.6775,81.5914,81.6002,3206621.9595302,0
+BND.US,D,20200218,000000,81.7643,81.8027,81.6615,81.7258,3808656.2429764,0
+BND.US,D,20200219,000000,81.6959,81.7643,81.6575,81.7159,3248989.9717199,0
+BND.US,D,20200220,000000,81.8117,81.9172,81.783,81.9172,8780879.3881496,0
+BND.US,D,20200221,000000,82.0792,82.2373,82.0505,82.1178,6855744.4794715,0
+BND.US,D,20200224,000000,82.4723,82.488,82.3666,82.3766,6597684.2164967,0
+BND.US,D,20200225,000000,82.3951,82.5483,82.3766,82.4435,8284411.7139756,0
+BND.US,D,20200226,000000,82.404,82.5858,82.3082,82.3951,8375465.7752605,0
+BND.US,D,20200227,000000,82.6144,82.6738,82.4279,82.4919,9941214.8661175,0
+BND.US,D,20200228,000000,82.8169,83.1377,82.6933,83.0371,17111636.875008,0
+BND.US,D,20200302,000000,83.2672,83.3451,82.9492,82.9789,10588963.017489,0
+BND.US,D,20200303,000000,82.9896,83.923,82.9886,83.4756,9723097.2749914,0
+BND.US,D,20200304,000000,83.6799,83.8133,83.4282,83.4567,7764575.7083974,0
+BND.US,D,20200305,000000,83.7934,83.9081,83.6997,83.7758,5615612.7726083,0
+BND.US,D,20200306,000000,84.5913,84.6397,84.062,84.3514,10612109.574557,0
+BND.US,D,20200309,000000,85.5957,85.6529,84.1144,84.1688,12978179.458608,0
+BND.US,D,20200310,000000,83.8517,84.0897,83.0371,83.0371,14784268.131592,0
+BND.US,D,20200311,000000,83.2188,83.6602,81.387,81.463,10962307.453791,0
+BND.US,D,20200312,000000,80.0548,81.4007,73.3508,77.0311,17713824.071353,0
+BND.US,D,20200313,000000,78.3386,80.9831,78.1559,80.2859,14742628.227839,0
+BND.US,D,20200316,000000,77.9842,81.1747,76.2491,81.1303,8770966.379131,0
+BND.US,D,20200317,000000,80.121,81.2428,79.3932,79.4514,14213032.126139,0
+BND.US,D,20200318,000000,78.0967,79.2767,77.0114,77.5319,10508092.347632,0
+BND.US,D,20200319,000000,76.4652,78.233,76.3151,77.4855,11478201.142064,0
+BND.US,D,20200320,000000,77.3876,79.1621,77.3788,78.7988,9243915.8470069,0
+BND.US,D,20200323,000000,77.8785,80.5426,77.8695,80.5426,11442862.059856,0
+BND.US,D,20200324,000000,79.5452,80.7817,79.3449,80.6306,9772402.0643573,0
+BND.US,D,20200325,000000,80.6888,82.1355,80.6888,81.7129,10068794.856741,0
+BND.US,D,20200326,000000,81.5618,82.175,81.5518,82.0861,11266306.397033,0
+BND.US,D,20200327,000000,81.8679,82.6074,81.7129,82.5276,5188395.4006853,0
+BND.US,D,20200330,000000,82.4909,83.0173,82.4909,82.6134,6288944.9734078,0
+BND.US,D,20200331,000000,82.7122,82.8721,81.8481,81.8481,8889876.9172864,0
+BND.US,D,20200401,000000,82.7715,82.8978,82.2224,82.2698,6237723.2031374,0
+BND.US,D,20200402,000000,82.7715,82.8238,82.5483,82.6548,6613381.5862792,0
+BND.US,D,20200403,000000,82.7043,82.7813,82.4919,82.6154,4319394.4374376,0
+BND.US,D,20200406,000000,82.9422,82.9422,82.6548,82.8741,4550138.9883608,0
+BND.US,D,20200407,000000,82.8741,83.0302,82.7142,82.9522,6252793.7313034,0
+BND.US,D,20200408,000000,82.9422,83.1635,82.8445,83.1635,4757435.2070918,0
+BND.US,D,20200409,000000,83.3758,84.077,83.3758,84.077,5275946.6426633,0
+BND.US,D,20200413,000000,83.9909,83.9909,83.5575,83.8083,7302144.8251242,0
+BND.US,D,20200414,000000,83.9909,83.9909,83.7224,83.8083,6053814.5565063,0
+BND.US,D,20200415,000000,83.8467,84.2417,83.8083,84.2222,4081315.1307352,0
+BND.US,D,20200416,000000,84.2222,84.385,84.0947,84.2705,3599663.8050088,0
+BND.US,D,20200417,000000,84.3,84.4403,84.0186,84.1538,3671119.6986013,0
+BND.US,D,20200420,000000,84.1244,84.1342,83.9415,84.0186,3855170.1187805,0
+BND.US,D,20200421,000000,84.2902,84.3,84.0373,84.1244,4695680.6748639,0
+BND.US,D,20200422,000000,84.0473,84.1114,83.9278,84.057,3371328.3917356,0
+BND.US,D,20200423,000000,84.1638,84.2606,84.0947,84.1933,2691939.4224265,0
+BND.US,D,20200424,000000,84.1538,84.2122,84.067,84.1638,2364563.0337677,0
+BND.US,D,20200427,000000,84.1244,84.144,83.8467,83.8656,3243620.8049187,0
+BND.US,D,20200428,000000,84.0947,84.144,84.0059,84.1144,3245054.7430911,0
+BND.US,D,20200429,000000,84.2321,84.3,84.077,84.1738,5064566.333078,0
+BND.US,D,20200430,000000,84.2804,84.306,84.0947,84.1044,5608274.9788244,0
+BND.US,D,20200501,000000,83.9812,84.0473,83.7698,83.9031,5053719.643978,0
+BND.US,D,20200504,000000,83.9415,84.0186,83.8756,83.9909,7571151.0186824,0
+BND.US,D,20200505,000000,83.913,83.9712,83.8805,83.913,3772300.4418955,0
+BND.US,D,20200506,000000,83.8467,83.8851,83.4796,83.5376,5209223.9602417,0
+BND.US,D,20200507,000000,83.7885,83.8467,83.5869,83.8083,3564355.1028476,0
+BND.US,D,20200508,000000,83.7411,83.7788,83.5191,83.5675,3203477.6247664,0
+BND.US,D,20200511,000000,83.5475,83.5869,83.2603,83.3096,4520104.26219,0
+BND.US,D,20200512,000000,83.4892,83.6838,83.4084,83.5773,4102540.6562263,0
+BND.US,D,20200513,000000,83.751,83.7983,83.6256,83.6741,2735385.92625,0
+BND.US,D,20200514,000000,83.8378,83.9031,83.7846,83.9031,2959884.3397101,0
+BND.US,D,20200515,000000,84.1044,84.1044,83.8851,83.9515,2987493.7255397,0
+BND.US,D,20200518,000000,83.9909,83.9909,83.6838,83.7983,3718323.2014505,0
+BND.US,D,20200519,000000,83.8756,83.913,83.7698,83.9031,3207870.5794219,0
+BND.US,D,20200520,000000,83.9712,84.1638,83.8756,84.1244,4566192.8173498,0
+BND.US,D,20200521,000000,84.1933,84.2804,84.1538,84.2122,5995376.5126365,0
+BND.US,D,20200522,000000,84.2705,84.2725,84.2032,84.2417,3860744.8572267,0
+BND.US,D,20200526,000000,84.2506,84.2506,84.1244,84.1933,5404121.0695207,0
+BND.US,D,20200527,000000,84.3386,84.3652,84.1638,84.2321,7914367.5633398,0
+BND.US,D,20200528,000000,84.144,84.2606,84.0947,84.2606,7681839.7037147,0
+BND.US,D,20200529,000000,84.31,84.5184,84.2222,84.4984,6447331.3433713,0
+BND.US,D,20200601,000000,84.3454,84.4296,84.308,84.4296,4512769.5064107,0
+BND.US,D,20200602,000000,84.4196,84.4974,84.383,84.4974,5655057.2117019,0
+BND.US,D,20200603,000000,84.383,84.4296,84.2202,84.308,5230272.2687976,0
+BND.US,D,20200604,000000,84.3633,84.3928,84.065,84.1024,6585782.3271315,0
+BND.US,D,20200605,000000,83.9692,84.0927,83.8073,84.0927,6714423.5940297,0
+BND.US,D,20200608,000000,84.0453,84.2486,83.9889,84.1818,4663844.4119637,0
+BND.US,D,20200609,000000,84.3454,84.3732,84.2397,84.2397,5655158.478522,0
+BND.US,D,20200610,000000,84.3928,84.5963,84.2536,84.5963,4103590.7931506,0
+BND.US,D,20200611,000000,84.6821,84.6821,84.4296,84.4393,5219979.5092035,0
+BND.US,D,20200612,000000,84.5767,84.6536,84.4393,84.5274,4244577.498086,0
+BND.US,D,20200615,000000,84.6062,84.7968,84.537,84.7009,4658883.3504474,0
+BND.US,D,20200616,000000,84.8265,84.8265,84.5224,84.5963,9698072.2184104,0
+BND.US,D,20200617,000000,84.6723,84.6821,84.459,84.6151,4050412.5479162,0
+BND.US,D,20200618,000000,84.6821,84.7385,84.625,84.7109,3103823.9851193,0
+BND.US,D,20200619,000000,84.6821,84.7583,84.6821,84.7385,2706638.3013626,0
+BND.US,D,20200622,000000,84.856,84.8945,84.6921,84.7109,3165639.2774393,0
+BND.US,D,20200623,000000,84.7484,84.7583,84.6536,84.6723,3154050.3025481,0
+BND.US,D,20200624,000000,84.6536,84.7385,84.5963,84.6821,3381988.7498865,0
+BND.US,D,20200625,000000,84.8649,84.8748,84.7385,84.7672,4484511.0002643,0
+BND.US,D,20200626,000000,84.9045,84.9439,84.7868,84.9242,3023753.3231414,0
+BND.US,D,20200629,000000,84.9519,84.9893,84.86,84.9796,3164570.9124874,0
+BND.US,D,20200630,000000,85.0763,85.086,84.9045,85.0664,5613880.0973165,0
+BND.US,D,20200701,000000,84.8748,84.934,84.7385,84.934,3706487.1355182,0
+BND.US,D,20200702,000000,84.9606,85.0664,84.9045,85.0664,4161200.4744323,0
+BND.US,D,20200706,000000,84.9796,85.0565,84.9142,85.0367,4181784.9809522,0
+BND.US,D,20200707,000000,85.095,85.173,85.018,85.173,3427849.4547012,0
+BND.US,D,20200708,000000,85.2016,85.2115,85.0763,85.1237,3019968.9820747,0
+BND.US,D,20200709,000000,85.173,85.4041,85.1533,85.3547,3312447.8118618,0
+BND.US,D,20200710,000000,85.4635,85.4635,85.2412,85.2599,3074391.7965281,0
+BND.US,D,20200713,000000,85.251,85.3182,85.2115,85.2994,3235709.8409331,0
+BND.US,D,20200714,000000,85.3843,85.4535,85.3547,85.4041,3185347.8259654,0
+BND.US,D,20200715,000000,85.4335,85.4819,85.3457,85.4141,3478811.981912,0
+BND.US,D,20200716,000000,85.5285,85.5671,85.4732,85.4732,2965941.1082197,0
+BND.US,D,20200717,000000,85.6155,85.6341,85.4819,85.5582,2523879.0331396,0
+BND.US,D,20200720,000000,85.7023,85.7023,85.5857,85.643,2877933.1528831,0
+BND.US,D,20200721,000000,85.7123,85.7407,85.6727,85.6923,3162563.8041132,0
+BND.US,D,20200722,000000,85.8188,85.8385,85.7507,85.8091,5824933.3150729,0
+BND.US,D,20200723,000000,85.9343,85.9343,85.8485,85.8859,4564091.5308329,0
+BND.US,D,20200724,000000,85.8585,85.9246,85.7901,85.8682,3095095.7978955,0
+BND.US,D,20200727,000000,85.962,85.972,85.7023,85.8091,5345096.6907625,0
+BND.US,D,20200728,000000,85.9057,85.9343,85.7802,85.8485,5761222.3078808,0
+BND.US,D,20200729,000000,85.8939,85.9808,85.8585,85.9808,3256879.6696732,0
+BND.US,D,20200730,000000,86.0104,86.0578,85.9906,86.0293,2722086.5547675,0
+BND.US,D,20200731,000000,86.0369,86.1556,85.962,86.1456,5307143.9119286,0
+BND.US,D,20200803,000000,86.1645,86.1734,86.0174,86.1152,6499701.4793814,0
+BND.US,D,20200804,000000,86.2119,86.2987,86.1921,86.2987,5520181.959359,0
+BND.US,D,20200805,000000,86.2119,86.2316,86.125,86.1822,5112363.2594927,0
+BND.US,D,20200806,000000,86.3176,86.4144,86.2791,86.3176,4077514.5869772,0
+BND.US,D,20200807,000000,86.3856,86.4243,86.1921,86.2218,3902445.521072,0
+BND.US,D,20200810,000000,86.3176,86.3371,86.1152,86.125,3844412.5444823,0
+BND.US,D,20200811,000000,85.9501,85.9501,85.7387,85.8267,8423404.4752234,0
+BND.US,D,20200812,000000,85.7103,85.7103,85.574,85.6035,4696768.2805117,0
+BND.US,D,20200813,000000,85.6321,85.6321,85.2382,85.3242,4115269.8955117,0
+BND.US,D,20200814,000000,85.3716,85.4141,85.2086,85.2284,3580949.6966559,0
+BND.US,D,20200817,000000,85.3182,85.4209,85.2668,85.3329,4141747.1182928,0
+BND.US,D,20200818,000000,85.4405,85.4979,85.3814,85.4505,6604760.7418849,0
+BND.US,D,20200819,000000,85.5651,85.5651,85.2768,85.3053,4797618.8939722,0
+BND.US,D,20200820,000000,85.5266,85.5463,85.4405,85.4505,4792940.366884,0
+BND.US,D,20200821,000000,85.5463,85.6321,85.4505,85.6321,3775943.0094142,0
+BND.US,D,20200824,000000,85.6135,85.6509,85.5079,85.5363,3068955.7936256,0
+BND.US,D,20200825,000000,85.3911,85.4307,85.2184,85.3716,5008223.4997156,0
+BND.US,D,20200826,000000,85.3428,85.3814,85.2284,85.3242,5031645.5025345,0
+BND.US,D,20200827,000000,85.4879,85.4879,85.009,85.015,5313473.0881843,0
+BND.US,D,20200828,000000,85.1207,85.1701,85.0051,85.0831,4438011.3018149,0
+BND.US,D,20200831,000000,85.1799,85.4111,85.1404,85.3329,16586512.716085,0
+BND.US,D,20200901,000000,85.1287,85.4405,85.0634,85.4209,7466675.0530626,0
+BND.US,D,20200902,000000,85.4111,85.6321,85.4011,85.6035,5240219.7085352,0
+BND.US,D,20200903,000000,85.6708,85.7487,85.574,85.6135,7820321.0675211,0
+BND.US,D,20200904,000000,85.4879,85.5079,85.1118,85.1118,6829671.3113026,0
+BND.US,D,20200908,000000,85.2964,85.3617,85.1997,85.2382,4603062.0412085,0
+BND.US,D,20200909,000000,85.2778,85.3242,85.1207,85.1799,6269789.3417193,0
+BND.US,D,20200910,000000,85.1069,85.2382,85.0535,85.1997,5527087.343821,0
+BND.US,D,20200911,000000,85.3053,85.3329,85.2284,85.2866,5495604.5021229,0
+BND.US,D,20200914,000000,85.3617,85.4011,85.2768,85.2866,4412289.5295117,0
+BND.US,D,20200915,000000,85.3329,85.3617,85.2768,85.3329,3884551.6739619,0
+BND.US,D,20200916,000000,85.4505,85.4703,85.2184,85.3152,5029533.0766674,0
+BND.US,D,20200917,000000,85.4703,85.4782,85.2964,85.3152,2918532.0337259,0
+BND.US,D,20200918,000000,85.3911,85.3911,85.2086,85.2184,3046817.8540854,0
+BND.US,D,20200921,000000,85.3617,85.3716,85.2579,85.2668,5163986.0463706,0
+BND.US,D,20200922,000000,85.2768,85.3428,85.2294,85.2964,4605008.3894908,0
+BND.US,D,20200923,000000,85.2885,85.3152,85.1019,85.1019,4830255.1647512,0
+BND.US,D,20200924,000000,85.1799,85.2046,85.0733,85.1118,4380673.0156111,0
+BND.US,D,20200925,000000,85.1799,85.1799,85.0733,85.1019,5808291.1258591,0
+BND.US,D,20200928,000000,85.1503,85.1898,85.1118,85.1799,4369531.6400646,0
+BND.US,D,20200929,000000,85.2668,85.3152,85.2086,85.2382,8220261.2087843,0
+BND.US,D,20200930,000000,85.1602,85.1799,85.015,85.1019,6337531.7810192,0
+BND.US,D,20201001,000000,84.8826,85.0733,84.861,85.0436,4650230.1006706,0
+BND.US,D,20201002,000000,85.093,85.093,84.8709,84.9863,5760717.9991168,0
+BND.US,D,20201005,000000,84.8709,84.8709,84.6685,84.6685,6529219.7447697,0
+BND.US,D,20201006,000000,84.7543,84.9302,84.6407,84.7829,5914908.8847238,0
+BND.US,D,20201007,000000,84.7168,84.7928,84.6211,84.6685,3622609.8537732,0
+BND.US,D,20201008,000000,84.7829,84.8422,84.7444,84.8126,5869052.230582,0
+BND.US,D,20201009,000000,84.7217,84.8322,84.6585,84.8322,4255731.0256509,0
+BND.US,D,20201012,000000,84.8808,84.9863,84.8521,84.9576,3507435.0486108,0
+BND.US,D,20201013,000000,85.0051,85.0831,84.9766,85.024,4272102.8324551,0
+BND.US,D,20201014,000000,85.0535,85.1118,85.008,85.0733,7221751.1219901,0
+BND.US,D,20201015,000000,85.0733,85.1207,84.9863,85.024,4019970.7291287,0
+BND.US,D,20201016,000000,85.0436,85.093,84.9302,84.9576,3550250.6601453,0
+BND.US,D,20201019,000000,84.9005,84.9202,84.8126,84.8808,5397334.1672382,0
+BND.US,D,20201020,000000,84.8225,84.8225,84.7069,84.7345,4823522.9465514,0
+BND.US,D,20201021,000000,84.6981,84.7345,84.6211,84.6407,4266513.9166543,0
+BND.US,D,20201022,000000,84.6309,84.6387,84.474,84.4936,5222106.1124255,0
+BND.US,D,20201023,000000,84.4837,84.6457,84.473,84.6022,3355998.6205102,0
+BND.US,D,20201026,000000,84.7079,84.8027,84.6931,84.7247,4330020.3648697,0
+BND.US,D,20201027,000000,84.861,84.9499,84.7928,84.9302,3413719.6952938,0
+BND.US,D,20201028,000000,84.9766,84.9766,84.7858,84.8126,4941011.6985529,0
+BND.US,D,20201029,000000,84.8126,84.8294,84.5429,84.6309,4354778.0770455,0
+BND.US,D,20201030,000000,84.5824,84.6585,84.4067,84.4837,10087943.399752,0
+BND.US,D,20201102,000000,84.6122,84.6793,84.5737,84.6032,4161523.5155885,0
+BND.US,D,20201103,000000,84.5737,84.5923,84.475,84.5834,4124266.4398087,0
+BND.US,D,20201104,000000,85.1039,85.2154,85.0357,85.1621,5865324.5989344,0
+BND.US,D,20201105,000000,85.3073,85.3172,85.1424,85.25,4272525.1150948,0
+BND.US,D,20201106,000000,85.0456,85.1039,84.9596,85.0555,3978498.9282967,0
+BND.US,D,20201109,000000,84.7849,84.8046,84.4946,84.6595,5911893.1588216,0
+BND.US,D,20201110,000000,84.4846,84.6032,84.4461,84.4946,5349871.4213299,0
+BND.US,D,20201111,000000,84.4946,84.5638,84.4363,84.5538,3483201.8985629,0
+BND.US,D,20201112,000000,84.6981,84.8342,84.6526,84.8342,4325477.5353204,0
+BND.US,D,20201113,000000,84.8728,84.9222,84.8342,84.8629,3312215.9108437,0
+BND.US,D,20201116,000000,84.8629,84.9222,84.8342,84.9123,4200849.4725026,0
+BND.US,D,20201117,000000,84.9973,85.0851,84.9596,85.0555,5730481.7519739,0
+BND.US,D,20201118,000000,85.1523,85.1621,85.0851,85.1523,6301758.2641538,0
+BND.US,D,20201119,000000,85.2402,85.3647,85.2016,85.3262,6423311.8663138,0
+BND.US,D,20201120,000000,85.3457,85.4335,85.2807,85.4041,6843710.94324,0
+BND.US,D,20201123,000000,85.3804,85.3941,85.3013,85.3359,3629613.4670506,0
+BND.US,D,20201124,000000,85.3222,85.3457,85.2303,85.25,4841902.874398,0
+BND.US,D,20201125,000000,85.2934,85.332,85.2016,85.2106,5466136.8701446,0
+BND.US,D,20201127,000000,85.3172,85.4041,85.3073,85.3941,2303831.2964226,0
+BND.US,D,20201130,000000,85.3941,85.5196,85.3746,85.5108,4894833.0159233,0
+BND.US,D,20201201,000000,85.2836,85.2984,85.0357,85.1137,7590015.0019288,0
+BND.US,D,20201202,000000,85.0555,85.2154,84.8639,84.9686,4792731.7572346,0
+BND.US,D,20201203,000000,85.1621,85.2204,85.0357,85.1324,3813687.1785985,0
+BND.US,D,20201204,000000,85.0357,85.0555,84.854,84.9123,5050231.0020258,0
+BND.US,D,20201207,000000,85.017,85.1039,84.9983,85.0259,4899758.6340525,0
+BND.US,D,20201208,000000,85.1818,85.1918,85.0446,85.0555,3867541.8861911,0
+BND.US,D,20201209,000000,84.932,84.9596,84.854,84.9123,5343853.1342118,0
+BND.US,D,20201210,000000,84.9973,85.1277,84.9596,85.0851,4896282.1441187,0
+BND.US,D,20201211,000000,85.1918,85.2599,85.1473,85.2204,5502386.3410643,0
+BND.US,D,20201214,000000,85.1424,85.2154,85.0456,85.1918,5357215.2911228,0
+BND.US,D,20201215,000000,85.1374,85.2402,85.1324,85.2303,7011717.6611121,0
+BND.US,D,20201216,000000,85.1227,85.2204,85.0259,85.1424,4332592.5421002,0
+BND.US,D,20201217,000000,85.2599,85.3262,85.0793,85.1621,5136559.9534853,0
+BND.US,D,20201218,000000,85.2204,85.2688,85.094,85.1324,3593730.5820196,0
+BND.US,D,20201221,000000,85.2224,85.25,85.094,85.1424,5551213.1510395,0
+BND.US,D,20201222,000000,85.1799,85.2885,85.1227,85.2788,6060210.5688634,0
+BND.US,D,20201223,000000,84.9025,84.9123,84.7454,84.9025,5840327.8970631,0
+BND.US,D,20201224,000000,85.0259,85.0654,84.9696,85.0456,2049911.8337217,0
+BND.US,D,20201228,000000,84.9786,85.0654,84.9074,85.017,4870502.6497281,0
+BND.US,D,20201229,000000,84.9843,85.0802,84.9509,85.0456,5055255.8616387,0
+BND.US,D,20201230,000000,85.0654,85.1137,85.012,85.1039,3735550.7128844,0
+BND.US,D,20201231,000000,85.1424,85.2372,85.1227,85.2204,6348696.4479343,0
+BND.US,D,20210104,000000,85.0753,85.1324,85.017,85.1039,7832296.8816651,0
+BND.US,D,20210105,000000,85.0555,85.0753,84.8629,84.9596,6677512.8507747,0
+BND.US,D,20210106,000000,84.6556,84.6595,84.4017,84.5834,6140426.042394,0
+BND.US,D,20210107,000000,84.4176,84.475,84.384,84.4077,6411995.2991686,0
+BND.US,D,20210108,000000,84.4461,84.4461,84.2358,84.3327,7956714.3094972,0
+BND.US,D,20210111,000000,84.3139,84.3139,84.1668,84.2447,5592836.8521015,0
+BND.US,D,20210112,000000,84.1568,84.2262,84.0126,84.2262,6290710.054082,0
+BND.US,D,20210113,000000,84.3327,84.5588,84.2882,84.4461,7613452.1947709,0
+BND.US,D,20210114,000000,84.456,84.5538,84.2745,84.3415,7442649.499996,0
+BND.US,D,20210115,000000,84.3987,84.4846,84.3415,84.4077,4225900.8584566,0
+BND.US,D,20210119,000000,84.4296,84.534,84.3603,84.5244,7902690.486315,0
+BND.US,D,20210120,000000,84.473,84.5538,84.456,84.5144,6094803.3146065,0
+BND.US,D,20210121,000000,84.386,84.456,84.3327,84.3987,8165762.4442159,0
+BND.US,D,20210122,000000,84.466,84.475,84.3692,84.4363,4594739.9339335,0
+BND.US,D,20210125,000000,84.5439,84.6407,84.5044,84.6318,5305541.870835,0
+BND.US,D,20210126,000000,84.5933,84.6695,84.5538,84.6221,4769359.3751576,0
+BND.US,D,20210127,000000,84.6793,84.7454,84.6082,84.6221,4396710.641909,0
+BND.US,D,20210128,000000,84.6122,84.6171,84.466,84.5538,4511202.9087039,0
+BND.US,D,20210129,000000,84.3514,84.534,84.3514,84.4846,6300571.4170224,0
+BND.US,D,20210201,000000,84.308,84.4266,84.294,84.3792,5975931.2578426,0
+BND.US,D,20210202,000000,84.2745,84.304,84.2358,84.2745,4713465.1538083,0
+BND.US,D,20210203,000000,84.2192,84.2358,84.1274,84.1274,4420563.0287132,0
+BND.US,D,20210204,000000,84.1174,84.1768,84.0126,84.1469,4814367.413347,0
+BND.US,D,20210205,000000,84.1469,84.1963,84.0216,84.0306,4554747.6413432,0
+BND.US,D,20210208,000000,84.0403,84.1865,84.0126,84.1274,5765602.0978497,0
+BND.US,D,20210209,000000,84.1274,84.2062,84.079,84.0877,4630103.3201775,0
+BND.US,D,20210210,000000,84.1865,84.2262,84.1371,84.2262,3865831.4895997,0
+BND.US,D,20210211,000000,84.2262,84.2546,84.0907,84.1371,4737946.4075652,0
+BND.US,D,20210212,000000,84.0039,84.0353,83.8881,83.916,4993645.1282953,0
+BND.US,D,20210216,000000,83.6503,83.675,83.4991,83.5191,6935813.1161128,0
+BND.US,D,20210217,000000,83.6632,83.6997,83.5773,83.6947,5398797.4727885,0
+BND.US,D,20210218,000000,83.5635,83.6838,83.5091,83.6453,4767741.1313726,0
+BND.US,D,20210219,000000,83.5191,83.5337,83.2977,83.356,4150848.9800826,0
+BND.US,D,20210222,000000,83.2859,83.3798,83.1052,83.124,4977493.0704908,0
+BND.US,D,20210223,000000,82.9789,83.1507,82.9325,83.1052,6701597.1385969,0
+BND.US,D,20210224,000000,82.7921,83.0953,82.7378,83.0569,5344553.9006068,0
+BND.US,D,20210225,000000,82.7192,82.7715,82.0604,82.3312,10303387.546827,0
+BND.US,D,20210226,000000,82.6894,83.0469,82.4229,83.0469,8879543.6509643,0
+BND.US,D,20210301,000000,82.8495,82.9876,82.7754,82.9382,7393697.1191639,0
+BND.US,D,20210302,000000,82.8889,82.9482,82.8356,82.9285,5516536.3538357,0
+BND.US,D,20210303,000000,82.7122,82.7606,82.581,82.6678,6222993.9441552,0
+BND.US,D,20210304,000000,82.6973,82.727,82.3092,82.406,10024838.980812,0
+BND.US,D,20210305,000000,82.2608,82.3825,82.1859,82.3576,7099849.1619692,0
+BND.US,D,20210308,000000,82.2224,82.2608,81.9786,81.9786,6000062.1284022,0
+BND.US,D,20210309,000000,82.1947,82.3242,82.1947,82.2509,7927462.3758457,0
+BND.US,D,20210310,000000,82.3292,82.4624,82.2945,82.406,5462877.0912058,0
+BND.US,D,20210311,000000,82.3961,82.4792,82.2992,82.416,5693464.6785578,0
+BND.US,D,20210312,000000,82.0081,82.018,81.8501,81.9232,5907438.4314058,0
+BND.US,D,20210315,000000,81.9322,82.0674,81.9322,82.018,5179132.5246516,0
+BND.US,D,20210316,000000,82.0674,82.1168,81.9322,82.0081,6364132.5493208,0
+BND.US,D,20210317,000000,81.8748,82.0674,81.7199,81.9786,7615958.5485681,0
+BND.US,D,20210318,000000,81.5836,81.7493,81.5074,81.6407,5068627.1325635,0
+BND.US,D,20210319,000000,82.0674,82.1365,81.5836,81.7099,5134662.2132768,0
+BND.US,D,20210322,000000,81.9034,81.9786,81.8206,81.9419,4906445.2821831,0
+BND.US,D,20210323,000000,82.1395,82.1463,81.9547,82.1266,5320111.1282414,0
+BND.US,D,20210324,000000,82.031,82.2608,82.0051,82.2509,5319628.0855095,0
+BND.US,D,20210325,000000,82.2897,82.3192,82.0969,82.1947,4005375.1423488,0
+BND.US,D,20210326,000000,82.028,82.1859,81.9981,82.0475,3488624.7367789,0
+BND.US,D,20210329,000000,82.0694,82.0949,81.8551,81.9419,3901235.3825718,0
+BND.US,D,20210330,000000,81.8451,82.0377,81.782,82.028,4928029.2922173,0
+BND.US,D,20210331,000000,82.028,82.1168,81.9034,81.9884,7180666.1604111,0
+BND.US,D,20210401,000000,82.0445,82.1069,81.9419,82.0674,4939297.2512889,0
+BND.US,D,20210405,000000,81.8935,81.9786,81.8254,81.9419,8473639.906666,0
+BND.US,D,20210406,000000,82.0475,82.2509,82.028,82.2324,5580551.1614881,0
+BND.US,D,20210407,000000,82.168,82.2808,82.1168,82.1365,5662642.0965267,0
+BND.US,D,20210408,000000,82.2324,82.3292,82.2134,82.3192,4001276.8741399,0
+BND.US,D,20210409,000000,82.2324,82.3292,82.1168,82.2134,10073093.633254,0
+BND.US,D,20210412,000000,82.1947,82.1947,82.1168,82.1947,4128748.5092659,0
+BND.US,D,20210413,000000,82.1562,82.406,82.1513,82.406,4234017.394087,0
+BND.US,D,20210414,000000,82.3192,82.3873,82.2708,82.3486,4745220.4032524,0
+BND.US,D,20210415,000000,82.58,82.8041,82.5226,82.6973,5574570.3430935,0
+BND.US,D,20210416,000000,82.4742,82.561,82.3152,82.4742,6406213.9764096,0
+BND.US,D,20210419,000000,82.3676,82.4455,82.3192,82.421,6370598.4357835,0
+BND.US,D,20210420,000000,82.406,82.6084,82.3912,82.561,6596595.5981809,0
+BND.US,D,20210421,000000,82.5326,82.648,82.4939,82.648,4658412.4597339,0
+BND.US,D,20210422,000000,82.6578,82.7072,82.5423,82.6875,4141214.454819,0
+BND.US,D,20210423,000000,82.727,82.7467,82.5996,82.6973,6650076.6312075,0
+BND.US,D,20210426,000000,82.7072,82.732,82.6184,82.6381,3923841.1748208,0
+BND.US,D,20210427,000000,82.6184,82.6184,82.406,82.4259,4598441.2362078,0
+BND.US,D,20210428,000000,82.4494,82.4841,82.2857,82.4644,5661651.7070262,0
+BND.US,D,20210429,000000,82.3232,82.3961,82.2134,82.3961,6455630.1592778,0
+BND.US,D,20210430,000000,82.4742,82.5127,82.3676,82.5127,7096236.9744965,0
+BND.US,D,20210503,000000,82.5038,82.6884,82.4949,82.5335,4747101.9407697,0
+BND.US,D,20210504,000000,82.6194,82.7665,82.5907,82.639,5695356.3427572,0
+BND.US,D,20210505,000000,82.5907,82.7182,82.5521,82.6884,6138910.0780972,0
+BND.US,D,20210506,000000,82.6332,82.7764,82.6144,82.728,4274989.9494958,0
+BND.US,D,20210507,000000,82.8515,82.9699,82.6787,82.7378,5041206.1030192,0
+BND.US,D,20210510,000000,82.7467,82.7665,82.5236,82.5433,6408794.2549856,0
+BND.US,D,20210511,000000,82.405,82.4269,82.3302,82.3786,6841362.5656821,0
+BND.US,D,20210512,000000,82.2422,82.2422,82.0575,82.0871,7234129.9780782,0
+BND.US,D,20210513,000000,82.0773,82.2906,82.0773,82.2519,7212671.5389009,0
+BND.US,D,20210514,000000,82.3686,82.4465,82.3122,82.4465,6460683.3736002,0
+BND.US,D,20210517,000000,82.4269,82.4269,82.3399,82.3686,4903683.7359992,0
+BND.US,D,20210518,000000,82.3002,82.3202,82.2422,82.2818,4777881.9907365,0
+BND.US,D,20210519,000000,82.3002,82.3834,82.0969,82.1947,6717739.0697194,0
+BND.US,D,20210520,000000,82.2828,82.4752,82.2828,82.4653,5451381.2817891,0
+BND.US,D,20210521,000000,82.5038,82.5335,82.417,82.4851,5210917.1414736,0
+BND.US,D,20210524,000000,82.5354,82.6194,82.5236,82.581,7175028.6365366,0
+BND.US,D,20210525,000000,82.6332,82.7961,82.6194,82.7961,5401539.7782766,0
+BND.US,D,20210526,000000,82.7467,82.8327,82.6983,82.7665,4987707.8546334,0
+BND.US,D,20210527,000000,82.6983,82.7182,82.582,82.6489,5380556.2804855,0
+BND.US,D,20210528,000000,82.6489,82.7665,82.6294,82.639,5425289.8855925,0
+BND.US,D,20210601,000000,82.582,82.6489,82.4949,82.6303,5560615.7752849,0
+BND.US,D,20210602,000000,82.6154,82.7378,82.5976,82.7182,5645106.7339597,0
+BND.US,D,20210603,000000,82.6352,82.64,82.5433,82.562,4974536.0793441,0
+BND.US,D,20210604,000000,82.6698,82.8909,82.6499,82.8909,19903809.183292,0
+BND.US,D,20210607,000000,82.8327,82.8613,82.8001,82.8327,11029123.301688,0
+BND.US,D,20210608,000000,82.9896,83.0085,82.9402,82.9896,5253340.8504143,0
+BND.US,D,20210609,000000,83.1832,83.2317,83.0973,83.1545,4955260.952808,0
+BND.US,D,20210610,000000,83.038,83.3491,83.0085,83.3294,7623329.7604025,0
+BND.US,D,20210611,000000,83.3096,83.3392,83.2317,83.3096,4320965.0858173,0
+BND.US,D,20210614,000000,83.2513,83.2513,83.0776,83.0973,4572116.9263251,0
+BND.US,D,20210615,000000,83.0578,83.126,83.0183,83.0973,6359620.0998175,0
+BND.US,D,20210616,000000,83.1704,83.2227,82.7616,82.8613,7522409.2728361,0
+BND.US,D,20210617,000000,82.9996,83.353,82.9799,83.1447,6662350.1698024,0
+BND.US,D,20210618,000000,83.2129,83.4736,83.121,83.4074,6019126.6199524,0
+BND.US,D,20210621,000000,83.2129,83.2404,83.0973,83.116,8145276.1665114,0
+BND.US,D,20210622,000000,83.0183,83.2414,83.0045,83.2317,4205918.8895164,0
+BND.US,D,20210623,000000,83.1832,83.2513,83.126,83.1734,5912833.9275802,0
+BND.US,D,20210624,000000,83.2227,83.2701,83.1832,83.2129,4998349.9847569,0
+BND.US,D,20210625,000000,83.2317,83.2414,82.9502,83.0578,6200022.5786858,0
+BND.US,D,20210628,000000,83.1832,83.3294,83.1635,83.2811,5834764.2979674,0
+BND.US,D,20210629,000000,83.1585,83.3195,83.1545,83.3195,10994431.314461,0
+BND.US,D,20210630,000000,83.3828,83.4637,83.358,83.3778,4992630.434758,0
+BND.US,D,20210701,000000,83.2227,83.2662,83.126,83.2414,5941848.8968727,0
+BND.US,D,20210702,000000,83.2513,83.3876,83.2317,83.3876,4445697.4534599,0
+BND.US,D,20210706,000000,83.4835,83.7421,83.4835,83.6887,5883748.0715137,0
+BND.US,D,20210707,000000,83.7718,83.9121,83.7086,83.8637,6112771.0864953,0
+BND.US,D,20210708,000000,83.9071,84.0344,83.8537,83.9395,7202049.6621416,0
+BND.US,D,20210709,000000,83.7421,83.7441,83.6789,83.6789,10615406.822219,0
+BND.US,D,20210712,000000,83.7371,83.7659,83.6039,83.6493,9347290.0296241,0
+BND.US,D,20210713,000000,83.6393,83.7086,83.353,83.3876,8839208.0638539,0
+BND.US,D,20210714,000000,83.5615,83.6887,83.5415,83.6691,5188054.1315017,0
+BND.US,D,20210715,000000,83.8252,83.8832,83.6593,83.8736,3526097.5108853,0
+BND.US,D,20210716,000000,83.6789,83.8447,83.6711,83.7954,5897662.1325942,0
+BND.US,D,20210719,000000,84.1768,84.3484,84.1449,84.2715,6688949.9254356,0
+BND.US,D,20210720,000000,84.5034,84.5283,84.1342,84.1836,6965933.9190808,0
+BND.US,D,20210721,000000,83.9595,84.0039,83.8349,83.9121,6482576.2474357,0
+BND.US,D,20210722,000000,83.9249,84.1638,83.92,84.0947,5042453.7102428,0
+BND.US,D,20210723,000000,83.8851,84.0276,83.8736,83.9989,9155368.1395193,0
+BND.US,D,20210726,000000,84.0947,84.0947,83.921,83.9495,5591425.1926295,0
+BND.US,D,20210727,000000,84.144,84.1836,84.066,84.1638,4474987.8685029,0
+BND.US,D,20210728,000000,84.0561,84.2427,83.9692,84.2427,6836704.2919579,0
+BND.US,D,20210729,000000,84.066,84.1489,84.0463,84.0947,5357739.8532509,0
+BND.US,D,20210730,000000,84.1638,84.2427,84.1342,84.2232,7784874.6424846,0
+BND.US,D,20210802,000000,84.2725,84.5293,84.2291,84.4216,4793759.6154585,0
+BND.US,D,20210803,000000,84.4316,84.5293,84.4067,84.4413,5448785.8131902,0
+BND.US,D,20210804,000000,84.5982,84.6367,84.2388,84.4413,4028636.1309239,0
+BND.US,D,20210805,000000,84.3633,84.383,84.2142,84.2476,4745724.7120166,0
+BND.US,D,20210806,000000,83.922,84.0049,83.8302,83.8487,4453316.7690035,0
+BND.US,D,20210809,000000,83.9268,83.9752,83.6937,83.6937,4670841.949232,0
+BND.US,D,20210810,000000,83.7323,83.7323,83.5665,83.5665,4435295.3257001,0
+BND.US,D,20210811,000000,83.5859,83.752,83.4786,83.6256,6679245.5260665,0
+BND.US,D,20210812,000000,83.5959,83.6593,83.5181,83.6344,5087575.1672709,0
+BND.US,D,20210813,000000,83.7371,83.9654,83.7234,83.9654,4453058.5386122,0
+BND.US,D,20210816,000000,84.072,84.1992,84.0146,84.0423,4030715.1387403,0
+BND.US,D,20210817,000000,83.9752,84.071,83.9355,83.9555,7372781.4701424,0
+BND.US,D,20210818,000000,83.9455,84.0306,83.8487,83.9355,4692024.9426586,0
+BND.US,D,20210819,000000,84.0907,84.1204,84.0098,84.1204,5498164.5273348,0
+BND.US,D,20210820,000000,84.1401,84.1668,84.067,84.1005,3683399.3132057,0
+BND.US,D,20210823,000000,84.081,84.1304,84.0325,84.1204,4119796.5223698,0
+BND.US,D,20210824,000000,84.0523,84.081,83.9555,83.9555,5312126.2394772,0
+BND.US,D,20210825,000000,83.9949,84.0049,83.752,83.8202,4016257.2748359,0
+BND.US,D,20210826,000000,83.8487,83.8587,83.7234,83.8302,4948139.8700192,0
+BND.US,D,20210827,000000,83.8487,84.072,83.7807,84.072,4917256.527896,0
+BND.US,D,20210830,000000,84.0126,84.1698,83.9949,84.1698,4236514.6338705,0
+BND.US,D,20210831,000000,84.1598,84.2092,83.9949,84.062,5116903.0510375,0
+BND.US,D,20210901,000000,84.1498,84.1498,83.9949,84.081,4921039.8562946,0
+BND.US,D,20210902,000000,84.1498,84.1992,84.077,84.1992,5016411.9347882,0
+BND.US,D,20210903,000000,84.0049,84.0423,83.9555,84.0236,4168705.3584692,0
+BND.US,D,20210907,000000,83.8302,83.8487,83.7125,83.7807,4970657.5601347,0
+BND.US,D,20210908,000000,83.8736,83.9949,83.8398,83.917,4995220.840016,0
+BND.US,D,20210909,000000,84.0049,84.2476,83.9355,84.2192,5652431.3630569,0
+BND.US,D,20210910,000000,84.077,84.1204,83.8607,84.0146,3811104.874686,0
+BND.US,D,20210913,000000,84.081,84.1598,84.072,84.1401,4156043.9679533,0
+BND.US,D,20210914,000000,84.2042,84.4136,84.1748,84.3444,4886346.8563996,0
+BND.US,D,20210915,000000,84.3268,84.3318,84.1698,84.2676,6371080.4658472,0
+BND.US,D,20210916,000000,84.0907,84.1992,84.0423,84.1104,4727767.0668099,0
+BND.US,D,20210917,000000,83.9899,84.0236,83.9268,84.0049,6384788.9552829,0
+BND.US,D,20210920,000000,84.1304,84.2676,84.1154,84.2388,6361652.5248968,0
+BND.US,D,20210921,000000,84.2476,84.2576,84.1748,84.2192,7149318.0035836,0
+BND.US,D,20210922,000000,84.2192,84.3346,84.1401,84.307,6167500.7394136,0
+BND.US,D,20210923,000000,84.0907,84.1104,83.8202,83.8587,5362595.5972742,0
+BND.US,D,20210924,000000,83.7609,83.7807,83.6334,83.6828,4282601.1636939,0
+BND.US,D,20210927,000000,83.5555,83.6691,83.527,83.585,4988934.1958247,0
+BND.US,D,20210928,000000,83.3284,83.3915,83.1517,83.2247,6421876.9154731,0
+BND.US,D,20210929,000000,83.3431,83.4292,83.1507,83.2346,5261049.2807597,0
+BND.US,D,20210930,000000,83.2059,83.2643,83.1417,83.2159,6035502.4774292,0
+BND.US,D,20211001,000000,83.2247,83.4104,83.1911,83.3718,6191781.4848668,0
+BND.US,D,20211004,000000,83.2741,83.3818,83.2009,83.3136,7475516.6591247,0
+BND.US,D,20211005,000000,83.2643,83.2839,83.0826,83.1092,4513408.5000456,0
+BND.US,D,20211006,000000,83.128,83.1763,83.0796,83.1467,7370630.5628836,0
+BND.US,D,20211007,000000,83.0005,83.0203,82.8968,82.9126,5507492.2141335,0
+BND.US,D,20211008,000000,82.8534,82.8534,82.6608,82.7102,4669242.9461427,0
+BND.US,D,20211011,000000,82.6064,82.6608,82.563,82.5829,3374885.8951254,0
+BND.US,D,20211012,000000,82.6708,82.9126,82.6708,82.883,5678040.7291897,0
+BND.US,D,20211013,000000,82.9719,83.128,82.9719,83.1092,5152839.6074831,0
+BND.US,D,20211014,000000,83.1565,83.2643,83.0993,83.2543,4452897.5243683,0
+BND.US,D,20211015,000000,83.1092,83.1092,83.0104,83.0499,5957032.8438773,0
+BND.US,D,20211018,000000,82.9325,83.0598,82.8346,83.0015,6021103.3482805,0
+BND.US,D,20211019,000000,82.9126,82.9126,82.7586,82.7685,3969942.8946672,0
+BND.US,D,20211020,000000,82.7397,82.8346,82.6708,82.6708,5475626.5838552,0
+BND.US,D,20211021,000000,82.6509,82.6708,82.5236,82.5531,6236355.0883981,0
+BND.US,D,20211022,000000,82.6509,82.7586,82.573,82.73,6239264.4841393,0
+BND.US,D,20211025,000000,82.7003,82.8346,82.6904,82.7685,4777427.3027142,0
+BND.US,D,20211026,000000,82.8385,82.9325,82.7152,82.9325,5907233.8724292,0
+BND.US,D,20211027,000000,83.0796,83.3481,82.9669,83.2346,7822985.3975578,0
+BND.US,D,20211028,000000,83.1862,83.2741,83.0696,83.128,6392975.3650191,0
+BND.US,D,20211029,000000,82.9315,83.2059,82.8978,83.1467,9216192.0296707,0
+BND.US,D,20211101,000000,82.9265,83.0933,82.887,83.0835,5332669.2266009,0
+BND.US,D,20211102,000000,83.122,83.2878,83.1121,83.2385,4305388.2235508,0
+BND.US,D,20211103,000000,83.2878,83.3027,82.9759,83.0933,5186578.6739329,0
+BND.US,D,20211104,000000,83.1507,83.4726,83.1417,83.4726,5704583.7754038,0
+BND.US,D,20211105,000000,83.5221,83.7807,83.4627,83.7264,4711867.1633872,0
+BND.US,D,20211108,000000,83.6099,83.6198,83.4922,83.5405,6681730.6138314,0
+BND.US,D,20211109,000000,83.8053,83.9121,83.7559,83.7758,6179963.6469622,0
+BND.US,D,20211110,000000,83.6383,83.6533,83.1033,83.2099,6363070.2603781,0
+BND.US,D,20211111,000000,83.2178,83.2483,83.0539,83.0736,3944170.488954,0
+BND.US,D,20211112,000000,83.1901,83.2533,83.0095,83.0835,5014537.4859483,0
+BND.US,D,20211115,000000,83.0055,83.0223,82.733,82.7427,6397195.1534124,0
+BND.US,D,20211116,000000,82.7427,82.8574,82.6538,82.6835,5721704.9566766,0
+BND.US,D,20211117,000000,82.644,82.8771,82.6244,82.8574,6755724.2539357,0
+BND.US,D,20211118,000000,82.8277,82.9857,82.8099,82.9562,5455111.9514413,0
+BND.US,D,20211119,000000,83.1507,83.2287,83.0933,83.132,5636962.856288,0
+BND.US,D,20211122,000000,82.9165,82.961,82.6638,82.7231,7686310.6338218,0
+BND.US,D,20211123,000000,82.6044,82.6244,82.3902,82.3902,5925420.3806494,0
+BND.US,D,20211124,000000,82.3961,82.6044,82.3516,82.5858,4877527.5290378,0
+BND.US,D,20211126,000000,82.9956,83.2188,82.9462,83.1704,4513603.9450084,0
+BND.US,D,20211129,000000,82.8968,83.1901,82.8771,83.1605,6287814.8356956,0
+BND.US,D,20211130,000000,83.3857,83.585,83.1417,83.3176,11518362.550244,0
+BND.US,D,20211201,000000,83.1901,83.3857,83.0983,83.3708,7921129.1489172,0
+BND.US,D,20211202,000000,83.4428,83.4776,83.2237,83.3808,9040224.7270711,0
+BND.US,D,20211203,000000,83.2928,83.8497,83.2781,83.7037,7616753.4931057,0
+BND.US,D,20211206,000000,83.7135,83.7323,83.4379,83.4776,7027158.8258395,0
+BND.US,D,20211207,000000,83.3521,83.4776,83.2829,83.2928,5477778.5037822,0
+BND.US,D,20211208,000000,83.2149,83.2336,82.9926,83.039,9278251.375027,0
+BND.US,D,20211209,000000,83.117,83.2149,83.0095,83.0786,8287956.0526788,0
+BND.US,D,20211210,000000,83.1951,83.3027,83.0883,83.1082,7031385.7029103,0
+BND.US,D,20211213,000000,83.2829,83.4528,83.2633,83.3905,5072374.004907,0
+BND.US,D,20211214,000000,83.2829,83.3274,83.117,83.2533,5287830.304001,0
+BND.US,D,20211215,000000,83.0786,83.2434,83.0095,83.1457,6178561.1015039,0
+BND.US,D,20211216,000000,83.1852,83.3521,83.1852,83.2533,6211027.244025,0
+BND.US,D,20211217,000000,83.3708,83.5071,83.3521,83.4004,4999541.8952292,0
+BND.US,D,20211220,000000,83.4104,83.4577,83.2336,83.2633,7297491.614741,0
+BND.US,D,20211221,000000,83.2237,83.2237,82.9896,83.1754,6385140.3511486,0
+BND.US,D,20211222,000000,83.2533,83.2633,83.127,83.2633,5230656.0700457,0
+BND.US,D,20211223,000000,83.2346,83.2346,83.0489,83.1377,4725575.652823,0
+BND.US,D,20211227,000000,83.1417,83.2346,83.1131,83.1763,5419967.3015285,0
+BND.US,D,20211228,000000,83.3136,83.3235,83.118,83.1664,5790375.0000487,0
+BND.US,D,20211229,000000,82.9749,83.0292,82.8317,82.8909,7915931.1230419,0
+BND.US,D,20211230,000000,82.9996,83.0933,82.8711,83.0786,6481583.8325988,0
+BND.US,D,20211231,000000,83.0883,83.2159,83.039,83.0588,7308442.6086656,0
+BND.US,D,20220103,000000,82.7547,82.7547,82.4899,82.4998,7391789.2522733,0
+BND.US,D,20220104,000000,82.421,82.4998,82.3232,82.4899,7534904.5857672,0
+BND.US,D,20220105,000000,82.5296,82.5296,82.1869,82.2066,7220599.7182458,0
+BND.US,D,20220106,000000,82.0783,82.1473,82.0091,82.1178,6133450.7838261,0
+BND.US,D,20220107,000000,82.0387,82.0485,81.7761,81.8925,6474354.3943126,0
+BND.US,D,20220110,000000,81.7159,81.8531,81.6466,81.8234,6032673.082476,0
+BND.US,D,20220111,000000,81.8037,82.0091,81.7453,81.9893,6893191.9368728,0
+BND.US,D,20220112,000000,82.0585,82.1128,81.9517,81.9607,6808634.1420969,0
+BND.US,D,20220113,000000,81.9756,82.1178,81.9024,82.0979,5863361.0352929,0
+BND.US,D,20220114,000000,81.9222,81.9272,81.6377,81.6466,6982482.9428201,0
+BND.US,D,20220118,000000,81.3723,81.4216,81.1381,81.1381,7605003.5039706,0
+BND.US,D,20220119,000000,81.3139,81.461,81.2843,81.3337,8820136.4836262,0
+BND.US,D,20220120,000000,81.4511,81.4808,81.3723,81.4216,5052165.1982895,0
+BND.US,D,20220121,000000,81.6861,81.8136,81.6181,81.7258,5310700.4026503,0
+BND.US,D,20220124,000000,81.7888,81.8334,81.5884,81.5982,10542621.29528,0
+BND.US,D,20220125,000000,81.6407,81.7336,81.4808,81.4906,5992348.6347158,0
+BND.US,D,20220126,000000,81.5598,81.5982,81.0404,81.0404,7532883.3000382,0
+BND.US,D,20220127,000000,81.2447,81.4315,81.2349,81.304,6424048.0760958,0
+BND.US,D,20220128,000000,81.1283,81.4216,81.1154,81.4017,6114560.4712063,0
+BND.US,D,20220131,000000,81.2399,81.4216,81.2112,81.3435,8196958.7008131,0
+BND.US,D,20220201,000000,81.3693,81.389,81.1688,81.3109,5107026.4980739,0
+BND.US,D,20220202,000000,81.4236,81.6151,81.389,81.4285,7384272.2162181,0
+BND.US,D,20220203,000000,81.0956,81.1648,80.992,81.0858,6271477.4596103,0
+BND.US,D,20220204,000000,80.6928,80.7124,80.51,80.5851,7890657.9627519,0
+BND.US,D,20220207,000000,80.5851,80.7124,80.511,80.6543,6369101.7121827,0
+BND.US,D,20220208,000000,80.4766,80.5011,80.3877,80.3877,6852725.7155645,0
+BND.US,D,20220209,000000,80.526,80.6345,80.4371,80.4468,5971464.3784083,0
+BND.US,D,20220210,000000,80.133,80.1911,79.7102,79.7102,9035383.1604026,0
+BND.US,D,20220211,000000,79.9571,80.2869,79.6618,80.2307,11308453.647554,0
+BND.US,D,20220214,000000,79.8879,79.967,79.6904,79.7795,6419318.9155976,0
+BND.US,D,20220215,000000,79.6807,79.7891,79.5976,79.6125,6857626.0169887,0
+BND.US,D,20220216,000000,79.7496,79.7645,79.4763,79.7201,7275825.5785824,0
+BND.US,D,20220217,000000,79.8089,79.9956,79.7595,79.8978,6961248.3033152,0
+BND.US,D,20220218,000000,80.0055,80.0548,79.9177,80.0351,4832992.4068982,0
+BND.US,D,20220222,000000,79.8978,79.9857,79.8129,79.9857,7190700.689614,0
+BND.US,D,20220223,000000,79.8089,79.8288,79.5839,79.5839,8087262.4306177,0
+BND.US,D,20220224,000000,79.8978,79.9857,79.6559,79.7595,9049586.8445885,0
+BND.US,D,20220225,000000,79.7102,79.8386,79.6509,79.8288,6033885.2463125,0
+BND.US,D,20220228,000000,80.1614,80.4468,80.1428,80.4172,6615901.1047631,0
+BND.US,D,20220301,000000,80.6631,81.1056,80.6533,80.8389,9478134.8625275,0
+BND.US,D,20220302,000000,80.4855,80.5348,79.8464,79.8464,6602384.0096173,0
+BND.US,D,20220303,000000,80.1022,80.2543,79.9838,80.1999,10525855.560545,0
+BND.US,D,20220304,000000,80.515,80.6434,80.3966,80.4855,8180141.3200006,0
+BND.US,D,20220307,000000,80.1604,80.358,80.0134,80.0925,6535090.1823304,0
+BND.US,D,20220308,000000,79.6884,79.7625,79.6105,79.7181,8712317.7002751,0
+BND.US,D,20220309,000000,79.5423,79.639,79.4338,79.5027,5859891.6340366,0
+BND.US,D,20220310,000000,79.2263,79.256,78.942,79.0802,8402315.6599394,0
+BND.US,D,20220311,000000,79.0506,79.1335,78.9815,79.0209,8018058.7111039,0
+BND.US,D,20220314,000000,78.5875,78.6022,78.2784,78.2932,15713559.30885,0
+BND.US,D,20220315,000000,78.5974,78.6664,78.3228,78.4206,6372062.7540021,0
+BND.US,D,20220316,000000,78.4304,78.5391,78.0226,78.5391,8295656.3816784,0
+BND.US,D,20220317,000000,78.6764,78.8136,78.549,78.6071,6890263.3004359,0
+BND.US,D,20220318,000000,78.7258,78.8827,78.696,78.8333,9047668.851016,0
+BND.US,D,20220321,000000,78.46,78.4897,77.989,78.0266,6947998.5525745,0
+BND.US,D,20220322,000000,77.8212,77.9149,77.7264,77.8311,6599218.4088214,0
+BND.US,D,20220323,000000,77.9988,78.1846,77.8112,78.1846,9071733.8981424,0
+BND.US,D,20220324,000000,77.8014,78.1055,77.7768,78.0857,19230272.423515,0
+BND.US,D,20220325,000000,77.7718,77.7718,77.2898,77.3985,21738041.930916,0
+BND.US,D,20220328,000000,77.4873,77.7125,77.4332,77.6237,7622022.4057552,0
+BND.US,D,20220329,000000,77.752,77.9978,77.6631,77.9693,7432971.4299998,0
+BND.US,D,20220330,000000,77.7619,78.1696,77.752,78.1451,7192720.9626748,0
+BND.US,D,20220331,000000,78.1846,78.3318,78.1105,78.2043,8385034.4770908,0
+BND.US,D,20220401,000000,77.6996,78.1628,77.6404,78.0345,6418938.152354,0
+BND.US,D,20220404,000000,78.0691,78.1036,77.832,78.0937,9223989.5748175,0
+BND.US,D,20220405,000000,77.8676,77.8873,77.2564,77.3058,7057524.6945121,0
+BND.US,D,20220406,000000,76.8918,77.2761,76.7784,77.0687,8775423.1318831,0
+BND.US,D,20220407,000000,76.9797,77.0637,76.7932,76.9117,9290855.0434556,0
+BND.US,D,20220408,000000,76.5463,76.7044,76.3993,76.4969,9120428.0485832,0
+BND.US,D,20220411,000000,76.2905,76.325,76.0683,76.1424,7972587.8835465,0
+BND.US,D,20220412,000000,76.5068,76.6322,76.3499,76.3893,8287047.6893025,0
+BND.US,D,20220413,000000,76.4772,76.734,76.4574,76.4772,7903659.6097833,0
+BND.US,D,20220414,000000,76.4476,76.4871,75.9054,75.9548,7148626.3512026,0
+BND.US,D,20220418,000000,75.9646,75.9746,75.6744,75.7089,7292364.4756397,0
+BND.US,D,20220419,000000,75.4325,75.5509,75.2063,75.2359,11736321.152462,0
+BND.US,D,20220420,000000,75.5114,75.8076,75.4649,75.7089,7473319.1691288,0
+BND.US,D,20220421,000000,75.5806,75.5905,75.0779,75.305,7984451.2915201,0
+BND.US,D,20220422,000000,75.0876,75.3732,75.0088,75.2063,8750667.4450436,0
+BND.US,D,20220425,000000,75.5706,75.9153,75.5706,75.6793,6180169.218607,0
+BND.US,D,20220426,000000,76.014,76.0535,75.7987,75.8768,8965851.3363916,0
+BND.US,D,20220427,000000,75.8866,75.9626,75.5608,75.6398,10959337.297958,0
+BND.US,D,20220428,000000,75.4422,75.6101,75.3435,75.6101,7755172.0714838,0
+BND.US,D,20220429,000000,75.1865,75.4225,75.0632,75.0976,7224000.2580644,0
+BND.US,D,20220502,000000,74.8715,74.8912,74.6346,74.7136,10295568.735649,0
+BND.US,D,20220503,000000,75.1234,75.1974,74.832,74.8912,7867393.9361723,0
+BND.US,D,20220504,000000,74.832,75.3752,74.6888,75.3752,12393053.696112,0
+BND.US,D,20220505,000000,74.9209,74.9209,74.3184,74.6246,10673553.217648,0
+BND.US,D,20220506,000000,74.3184,74.5751,74.2246,74.3087,8914508.0459372,0
+BND.US,D,20220509,000000,74.2395,74.674,74.2001,74.6444,7514306.9145606,0
+BND.US,D,20220510,000000,74.9406,75.0811,74.7924,74.8616,25106909.538923,0
+BND.US,D,20220511,000000,74.5752,75.138,74.5208,75.1185,9968340.196547,0
+BND.US,D,20220512,000000,75.2764,75.4295,75.2024,75.2665,6156280.3757474,0
+BND.US,D,20220513,000000,75.1086,75.1445,74.9406,74.99,5088443.023919,0
+BND.US,D,20220516,000000,75.0886,75.2821,75.0789,75.1086,6181717.5882861,0
+BND.US,D,20220517,000000,74.7332,74.8814,74.6444,74.6642,5955706.2485339,0
+BND.US,D,20220518,000000,74.5951,75.0197,74.5951,74.9802,5026212.5376366,0
+BND.US,D,20220519,000000,75.3851,75.4146,75.0887,75.138,5530555.7324091,0
+BND.US,D,20220520,000000,75.1678,75.4103,75.1678,75.3652,7048349.9206119,0
+BND.US,D,20220523,000000,75.3357,75.4139,75.0492,75.0986,7425836.1698562,0
+BND.US,D,20220524,000000,75.3652,75.8195,75.3652,75.7109,6670720.8851512,0
+BND.US,D,20220525,000000,75.9578,76.0367,75.8295,76.017,5809914.4329852,0
+BND.US,D,20220526,000000,76.0367,76.1356,75.8491,75.9379,5395992.381872,0
+BND.US,D,20220527,000000,76.1454,76.2541,76.0407,76.1553,6436004.6495439,0
+BND.US,D,20220531,000000,75.7109,75.7801,75.5036,75.7207,9181858.5269869,0
+BND.US,D,20220601,000000,75.7484,75.8316,75.2538,75.3824,7372703.283704,0
+BND.US,D,20220602,000000,75.4912,75.5208,75.2389,75.4517,5333147.8218327,0
+BND.US,D,20220603,000000,75.1845,75.3824,75.1845,75.3428,5609033.2306999,0
+BND.US,D,20220606,000000,75.224,75.2835,74.8678,74.8976,6769726.6802734,0
+BND.US,D,20220607,000000,75.0459,75.3032,75.0163,75.1549,7064698.4057244,0
+BND.US,D,20220608,000000,74.9964,75.125,74.8431,74.8481,3818801.6229497,0
+BND.US,D,20220609,000000,74.7986,74.8976,74.7096,74.7491,4880360.2347869,0
+BND.US,D,20220610,000000,74.4623,74.6205,73.9676,74.116,14848194.124279,0
+BND.US,D,20220613,000000,73.4233,73.4629,72.5922,72.9189,11375947.008667,0
+BND.US,D,20220614,000000,73.1266,73.2255,72.424,72.5231,9632239.5609832,0
+BND.US,D,20220615,000000,73.0672,73.4036,72.7209,73.3542,9196028.688526,0
+BND.US,D,20220616,000000,72.711,73.5322,72.6269,73.5124,8568511.9576512,0
+BND.US,D,20220617,000000,73.6015,73.7004,73.2502,73.552,4966346.6986385,0
+BND.US,D,20220621,000000,73.3293,73.4877,73.1562,73.2157,7145640.3977442,0
+BND.US,D,20220622,000000,73.8488,73.9577,73.7498,73.8192,8497686.1985633,0
+BND.US,D,20220623,000000,74.1061,74.5265,74.0863,74.1752,8634183.0771195,0
+BND.US,D,20220624,000000,74.0616,74.3336,73.9873,74.0368,7053814.0304176,0
+BND.US,D,20220627,000000,73.7498,73.9378,73.6015,73.6806,6305702.9895704,0
+BND.US,D,20220628,000000,73.641,73.7201,73.5174,73.7201,5638564.2621523,0
+BND.US,D,20220629,000000,73.7201,74.1506,73.7201,74.1456,3938165.894409,0
+BND.US,D,20220630,000000,74.3732,74.6501,74.3732,74.4623,4434078.6115121,0
+BND.US,D,20220701,000000,74.9569,75.3928,74.8777,75.0561,5852414.5418659,0
+BND.US,D,20220705,000000,75.1949,75.3139,75.0471,75.1849,6308374.8453276,0
+BND.US,D,20220706,000000,75.3733,75.3931,74.7041,74.7289,5358314.8136111,0
+BND.US,D,20220707,000000,74.7983,74.8083,74.4514,74.5206,7602334.2675578,0
+BND.US,D,20220708,000000,74.3622,74.3918,74.1936,74.2728,4223574.6288063,0
+BND.US,D,20220711,000000,74.5406,74.7388,74.501,74.5506,4164586.1225254,0
+BND.US,D,20220712,000000,74.828,74.9632,74.6794,74.6794,6066124.4359255,0
+BND.US,D,20220713,000000,74.2232,74.9718,74.2035,74.9172,6438416.0610242,0
+BND.US,D,20220714,000000,74.4514,74.7784,74.3026,74.6794,5646786.4534516,0
+BND.US,D,20220715,000000,74.7091,75.0461,74.7091,74.947,5322580.1597437,0
+BND.US,D,20220718,000000,74.7983,74.8133,74.5702,74.719,3467977.2453287,0
+BND.US,D,20220719,000000,74.7289,74.7783,74.5306,74.6595,3523874.0473783,0
+BND.US,D,20220720,000000,74.8975,74.9073,74.5506,74.5902,4001497.4634255,0
+BND.US,D,20220721,000000,74.7784,75.2395,74.7784,75.2048,6892607.0825211,0
+BND.US,D,20220722,000000,75.7104,75.9879,75.6212,75.8194,6674805.8500071,0
+BND.US,D,20220725,000000,75.4823,75.6063,75.4371,75.5419,4293468.3274026,0
+BND.US,D,20220726,000000,75.8492,75.9087,75.5319,75.5617,7024984.4766844,0
+BND.US,D,20220727,000000,75.6906,76.0226,75.6806,75.7698,5971158.1760317,0
+BND.US,D,20220728,000000,76.2953,76.4044,76.1416,76.2953,5185013.9477773,0
+BND.US,D,20220729,000000,76.1367,76.5034,76.0821,76.2358,6659257.5534252,0
+BND.US,D,20220801,000000,76.3878,76.6261,76.3084,76.5666,5406795.8737669,0
+BND.US,D,20220802,000000,76.5766,76.661,75.7272,75.7917,10880851.769105,0
+BND.US,D,20220803,000000,75.7222,76.1792,75.4639,76.1693,5786260.5021458,0
+BND.US,D,20220804,000000,76.209,76.3678,76.1293,76.358,9936132.9610522,0
+BND.US,D,20220805,000000,75.5435,75.5897,75.3547,75.4938,9006368.7662488,0
+BND.US,D,20220808,000000,75.7917,75.9407,75.747,75.8315,8592016.751658,0
+BND.US,D,20220809,000000,75.6527,75.747,75.5832,75.6626,6934985.2012289,0
+BND.US,D,20220810,000000,75.9904,76.2189,75.8017,75.8713,4334058.3280134,0
+BND.US,D,20220811,000000,76.06,76.1612,75.4094,75.4441,5214358.0379947,0
+BND.US,D,20220812,000000,75.7023,75.7917,75.5038,75.7917,4406221.0063694,0
+BND.US,D,20220815,000000,75.9607,76.0301,75.8538,75.8713,3948667.2231482,0
+BND.US,D,20220816,000000,75.762,75.7819,75.5235,75.7719,4131505.113316,0
+BND.US,D,20220817,000000,75.4242,75.5038,75.2057,75.3249,4158879.4548503,0
+BND.US,D,20220818,000000,75.5335,75.6527,75.4341,75.4639,4054038.1025998,0
+BND.US,D,20220819,000000,75.027,75.0567,74.8531,74.9872,5150130.2140067,0
+BND.US,D,20220822,000000,74.8282,74.8581,74.5899,74.6493,4186543.7276275,0
+BND.US,D,20220823,000000,74.6196,74.9474,74.5105,74.6196,6337055.3677772,0
+BND.US,D,20220824,000000,74.4706,74.5103,74.3415,74.4309,3834179.6168309,0
+BND.US,D,20220825,000000,74.4805,74.8977,74.416,74.8382,3713172.5843672,0
+BND.US,D,20220826,000000,74.7289,74.8679,74.5502,74.6892,4305234.3302637,0
+BND.US,D,20220829,000000,74.4508,74.4607,74.2918,74.3514,3285672.9932675,0
+BND.US,D,20220830,000000,74.4309,74.5799,74.2024,74.4111,6924801.3663158,0
+BND.US,D,20220831,000000,74.3514,74.4408,74.0137,74.1031,5190155.8261374,0
+BND.US,D,20220901,000000,73.683,73.7656,73.4122,73.701,6189065.5889578,0
+BND.US,D,20220902,000000,73.91,74.1389,73.8353,73.8901,3617177.7269411,0
+BND.US,D,20220906,000000,73.6014,73.6114,73.2032,73.2232,6901444.9027567,0
+BND.US,D,20220907,000000,73.462,73.7507,73.4422,73.7507,4227711.6436425,0
+BND.US,D,20220908,000000,73.6213,73.7806,73.5018,73.5218,3596814.4742047,0
+BND.US,D,20220909,000000,73.6114,73.7469,73.4471,73.4919,3849351.959954,0
+BND.US,D,20220912,000000,73.6611,73.7308,73.3078,73.4023,4026608.7004119,0
+BND.US,D,20220913,000000,72.9444,73.0938,72.8847,73.034,9524834.6155275,0
+BND.US,D,20220914,000000,72.9644,73.2232,72.9444,73.1236,4352140.4606471,0
+BND.US,D,20220915,000000,72.9742,73.054,72.8548,72.9046,4990117.0500175,0
+BND.US,D,20220916,000000,72.7454,72.9693,72.6806,72.825,5073269.8450594,0
+BND.US,D,20220919,000000,72.6558,72.8448,72.5773,72.7752,6404203.8061884,0
+BND.US,D,20220920,000000,72.377,72.5462,72.2915,72.4168,4772557.7455102,0
+BND.US,D,20220921,000000,72.4865,72.6558,72.1033,72.616,6389584.8592807,0
+BND.US,D,20220922,000000,72.1481,72.158,71.7798,71.8693,5240173.1724585,0
+BND.US,D,20220923,000000,71.9191,71.9191,71.4215,71.6703,6917240.2368847,0
+BND.US,D,20220926,000000,71.4413,71.4761,70.7296,70.7545,8698978.6396985,0
+BND.US,D,20220927,000000,70.7943,70.8839,70.3414,70.4459,9991905.5489886,0
+BND.US,D,20220928,000000,71.1029,71.5707,70.9666,71.5409,11703255.61109,0
+BND.US,D,20220929,000000,71.1129,71.3088,70.9387,71.1725,6128327.4409338,0
+BND.US,D,20220930,000000,71.3717,71.5409,70.9237,71.0033,8960112.4921802,0
+BND.US,D,20221003,000000,71.3717,71.8495,71.2473,71.4413,6793734.6477669,0
+BND.US,D,20221004,000000,71.7001,71.9092,71.5459,71.6205,6152694.026781,0
+BND.US,D,20221005,000000,71.2523,71.3069,70.9486,71.2423,7285806.0700094,0
+BND.US,D,20221006,000000,71.2025,71.2721,70.9137,70.9735,7141212.9111733,0
+BND.US,D,20221007,000000,70.6848,70.7913,70.5455,70.6052,5046272.210425,0
+BND.US,D,20221010,000000,70.6052,70.6052,70.1373,70.2866,4973507.9894603,0
+BND.US,D,20221011,000000,70.3961,70.6251,70.207,70.3066,9268054.7017413,0
+BND.US,D,20221012,000000,70.2269,70.4907,70.1871,70.3862,5467026.0364656,0
+BND.US,D,20221013,000000,69.55,70.3762,69.4704,70.1373,6700016.4689544,0
+BND.US,D,20221014,000000,70.4957,70.5056,69.769,69.7989,6574468.5269598,0
+BND.US,D,20221017,000000,70.2269,70.3563,69.9482,69.9482,19695504.810369,0
+BND.US,D,20221018,000000,70.1373,70.2162,69.8188,70.1075,7040261.6085472,0
+BND.US,D,20221019,000000,69.6694,69.7648,69.4637,69.5302,6513384.7963536,0
+BND.US,D,20221020,000000,69.3908,69.5309,69.023,69.0622,6289736.6080362,0
+BND.US,D,20221021,000000,68.8234,69.2613,68.7736,69.1818,7016521.8934305,0
+BND.US,D,20221024,000000,69.1618,69.3708,68.913,69.0822,7292967.8671854,0
+BND.US,D,20221025,000000,69.6197,69.8885,69.5898,69.7392,7816742.4729434,0
+BND.US,D,20221026,000000,69.8984,70.1473,69.8486,70.0179,7033388.1317232,0
+BND.US,D,20221027,000000,70.217,70.5305,70.0607,70.3862,5518612.2736642,0
+BND.US,D,20221028,000000,70.0776,70.3812,70.0577,70.2468,4851026.0882824,0
+BND.US,D,20221031,000000,70.0378,70.0776,69.7392,70.0278,6816407.477121,0
+BND.US,D,20221101,000000,70.4199,70.4499,69.941,70.1007,7034929.316843,0
+BND.US,D,20221102,000000,70.1905,70.5696,69.8413,69.9909,10247075.595764,0
+BND.US,D,20221103,000000,69.4571,69.8213,69.4072,69.7215,6422821.2212487,0
+BND.US,D,20221104,000000,69.7714,69.936,69.5818,69.7415,8800416.9652905,0
+BND.US,D,20221107,000000,69.7515,69.7714,69.4721,69.4721,6260424.9504323,0
+BND.US,D,20221108,000000,69.6417,69.9066,69.6218,69.7814,6372542.2020328,0
+BND.US,D,20221109,000000,69.7016,69.976,69.6342,69.8812,7286013.7083281,0
+BND.US,D,20221110,000000,70.7392,71.3279,70.7292,71.3279,7030045.2410802,0
+BND.US,D,20221111,000000,71.1682,71.3678,71.0884,71.3279,4535645.6174332,0
+BND.US,D,20221114,000000,71.1283,71.2281,71.0435,71.0984,6930383.2346067,0
+BND.US,D,20221115,000000,71.4975,71.6072,71.3728,71.5973,11975943.199856,0
+BND.US,D,20221116,000000,71.8118,72.0662,71.737,72.0063,8876881.3658685,0
+BND.US,D,20221117,000000,71.6372,71.7345,71.4975,71.707,6075568.7465629,0
+BND.US,D,20221118,000000,71.7669,71.8716,71.5673,71.5873,8584082.3769596,0
+BND.US,D,20221121,000000,71.8267,71.8766,71.5574,71.5873,6850274.5698232,0
+BND.US,D,20221122,000000,71.7769,72.0263,71.7669,71.9565,9555996.4151093,0
+BND.US,D,20221123,000000,72.0662,72.3955,72.0662,72.3955,4866034.850849,0
+BND.US,D,20221125,000000,72.2358,72.3955,72.2358,72.3955,2542185.9902009,0
+BND.US,D,20221128,000000,72.4453,72.5052,72.2258,72.3057,5865489.3432998,0
+BND.US,D,20221129,000000,72.0363,72.2158,71.9964,72.0363,5449965.0465882,0
+BND.US,D,20221130,000000,71.9864,72.6,71.8467,72.595,5492340.1418424,0
+BND.US,D,20221201,000000,72.73,73.2,72.66,73.2,7462469,0
+BND.US,D,20221202,000000,72.95,73.51,72.79,73.5,6828253,0
+BND.US,D,20221205,000000,73.16,73.165,72.83,72.92,7553018,0
+BND.US,D,20221206,000000,73.08,73.24,72.995,73.16,7584213,0
+BND.US,D,20221207,000000,73.48,73.835,73.435,73.8,7472533,0
+BND.US,D,20221208,000000,73.58,73.7379,73.475,73.59,5378087,0
+BND.US,D,20221209,000000,73.42,73.46,73.155,73.16,12079575,0
+BND.US,D,20221212,000000,73.46,73.5069,73.05,73.16,7533606,0
+BND.US,D,20221213,000000,74.15,74.15,73.61,73.66,12563974,0
+BND.US,D,20221214,000000,73.71,73.9,73.43,73.84,9833894,0
+BND.US,D,20221215,000000,73.88,73.96,73.71,73.88,7800722,0
+BND.US,D,20221216,000000,73.46,73.83,73.405,73.69,6542078,0
+BND.US,D,20221219,000000,73.39,73.41,73.15,73.25,6300038,0
+BND.US,D,20221220,000000,72.8,72.9,72.6932,72.77,6130599,0
+BND.US,D,20221221,000000,73.04,73.1,72.83,72.94,8169025,0
+BND.US,D,20221222,000000,72.95,73.065,72.86,72.93,6833990,0
+BND.US,D,20221223,000000,72.5,72.62,72.45,72.53,4693448,0
+BND.US,D,20221227,000000,72.13,72.23,71.96,71.97,6959772,0
+BND.US,D,20221228,000000,72.12,72.1789,71.86,71.87,7868221,0
+BND.US,D,20221229,000000,71.97,72.1671,71.95,72.14,7391035,0
+BND.US,D,20221230,000000,71.98,72.08,71.8,71.84,7051947,0
+BND.US,D,20230103,000000,72.45,72.48,72.07,72.22,8634771,0
+BND.US,D,20230104,000000,72.7,72.76,72.49,72.63,5257259,0
+BND.US,D,20230105,000000,72.34,72.59,72.22,72.55,5632432,0
+BND.US,D,20230106,000000,72.65,73.39,72.57,73.35,5627210,0
+BND.US,D,20230109,000000,73.31,73.645,73.27,73.55,7398161,0
+BND.US,D,20230110,000000,73.305,73.38,73.09,73.26,4827980,0
+BND.US,D,20230111,000000,73.47,73.685,73.45,73.65,8453229,0
+BND.US,D,20230112,000000,73.88,74.22,73.605,74.22,5927796,0
+BND.US,D,20230113,000000,74.06,74.22,73.9,73.97,6331558,0
+BND.US,D,20230117,000000,73.755,73.9976,73.74,73.87,6815142,0
+BND.US,D,20230118,000000,74.6,74.655,74.2835,74.55,5112762,0
+BND.US,D,20230119,000000,74.36,74.47,74.26,74.4,4765356,0
+BND.US,D,20230120,000000,74.13,74.19,73.925,74.07,4714367,0
+BND.US,D,20230123,000000,73.88,74.055,73.85,73.89,6116681,0
+BND.US,D,20230124,000000,73.95,74.25,73.78,74.22,3907706,0
+BND.US,D,20230125,000000,74.21,74.36,74.082,74.31,4414429,0
+BND.US,D,20230126,000000,74.255,74.345,74.05,74.17,3866869,0
+BND.US,D,20230127,000000,74,74.13,73.95,74.09,4474139,0
+BND.US,D,20230130,000000,73.96,74.09,73.865,73.88,6258698,0
+BND.US,D,20230131,000000,74.12,74.22,73.86,74.22,5502287,0
+BND.US,D,20230201,000000,74.16,74.58,73.915,74.52,7473924,0
+BND.US,D,20230202,000000,74.8,74.86,74.545,74.57,4273556,0
+BND.US,D,20230203,000000,74.02,74.1,73.79,73.91,5332895,0
+BND.US,D,20230206,000000,73.51,73.57,73.43,73.45,5282363,0
+BND.US,D,20230207,000000,73.39,73.7,73.32,73.35,4674658,0
+BND.US,D,20230208,000000,73.39,73.59,73.24,73.48,4308298,0
+BND.US,D,20230209,000000,73.68,73.6896,73.1401,73.18,4268134,0
+BND.US,D,20230210,000000,73.12,73.14,72.83,72.87,3606196,0
+BND.US,D,20230213,000000,72.89,73.07,72.87,73.07,3805793,0
+BND.US,D,20230214,000000,72.98,73.08,72.61,72.82,4328033,0
+BND.US,D,20230215,000000,72.715,72.785,72.54,72.66,4370986,0
+BND.US,D,20230216,000000,72.43,72.555,72.3,72.38,5912040,0
+BND.US,D,20230217,000000,72.2,72.55,72.19,72.54,5165889,0
+BND.US,D,20230221,000000,72.08,72.15,71.89,71.91,16093285,0
+BND.US,D,20230222,000000,72.1,72.25,72.035,72.07,4375641,0
+BND.US,D,20230223,000000,72.13,72.3543,72.1,72.33,4789269,0
+BND.US,D,20230224,000000,71.96,72.025,71.8003,71.93,4346116,0
+BND.US,D,20230227,000000,72.05,72.18,71.965,72.05,3340541,0
+BND.US,D,20230228,000000,71.81,72.09,71.755,72.07,5032513,0
+BND.US,D,20230301,000000,71.68,71.83,71.44,71.48,4427771,0
+BND.US,D,20230302,000000,71.21,71.35,71.17,71.33,4967303,0
+BND.US,D,20230303,000000,71.68,71.88,71.525,71.88,4008741,0
+BND.US,D,20230306,000000,72.03,72.03,71.7,71.71,4538784,0
+BND.US,D,20230307,000000,71.83,71.85,71.51,71.63,4253201,0
+BND.US,D,20230308,000000,71.78,71.896,71.445,71.57,4774468,0
+BND.US,D,20230309,000000,71.66,71.96,71.6201,71.81,4597913,0
+BND.US,D,20230310,000000,72.51,72.8299,72.407,72.67,4779486,0
+BND.US,D,20230313,000000,73.33,73.8158,73.0434,73.25,7270526,0
+BND.US,D,20230314,000000,73,73.19,72.6638,72.79,5432473,0
+BND.US,D,20230315,000000,73.61,73.85,73.21,73.54,6677153,0
+BND.US,D,20230316,000000,73.83,73.88,73.08,73.19,6965207,0
+BND.US,D,20230317,000000,73.49,73.9199,73.49,73.72,4352701,0
+BND.US,D,20230320,000000,73.78,73.8377,73.36,73.4,6924497,0
+BND.US,D,20230321,000000,73.2,73.37,73.13,73.2,3997714,0
+BND.US,D,20230322,000000,73.2,73.92,73.07,73.85,5220485,0
+BND.US,D,20230323,000000,73.8,74.11,73.6801,74.02,5392212,0
+BND.US,D,20230324,000000,74.24,74.42,74.03,74.17,4638190,0
+BND.US,D,20230327,000000,73.6,73.73,73.4,73.4,5769802,0
+BND.US,D,20230328,000000,73.26,73.366,73.2001,73.27,3473338,0
+BND.US,D,20230329,000000,73.16,73.416,73.15,73.35,4231334,0
+BND.US,D,20230330,000000,73.32,73.52,73.32,73.45,3455353,0
+BND.US,D,20230331,000000,73.59,73.87,73.47,73.83,4549242,0
+BND.US,D,20230403,000000,73.58,73.99,73.52,73.96,5346333,0
+BND.US,D,20230404,000000,73.76,74.316,73.72,74.26,4126738,0
+BND.US,D,20230405,000000,74.45,74.9,74.38,74.46,4345995,0
+BND.US,D,20230406,000000,74.51,74.6,74.42,74.44,4381713,0
+BND.US,D,20230410,000000,74.03,74.048,73.81,73.94,4224503,0
+BND.US,D,20230411,000000,74.02,74.03,73.81,73.97,4401657,0
+BND.US,D,20230412,000000,74.26,74.26,73.845,74.05,4134767,0
+BND.US,D,20230413,000000,74.21,74.29,73.95,74.01,5012913,0
+BND.US,D,20230414,000000,73.7499,73.8,73.61,73.68,4349725,0
+BND.US,D,20230417,000000,73.45,73.4799,73.26,73.28,5085613,0
+BND.US,D,20230418,000000,73.31,73.49,73.29,73.39,3728449,0
+BND.US,D,20230419,000000,73.29,73.32,73.15,73.29,4610955,0
+BND.US,D,20230420,000000,73.5,73.615,73.485,73.61,3605381,0
+BND.US,D,20230421,000000,73.73,73.77,73.43,73.48,3371637,0
+BND.US,D,20230424,000000,73.62,73.799,73.62,73.77,2993139,0
+BND.US,D,20230425,000000,74.06,74.29,74.06,74.25,3508188,0
+BND.US,D,20230426,000000,74.21,74.2799,73.895,73.99,5819976,0
+BND.US,D,20230427,000000,73.81,73.83,73.6318,73.67,3078137,0
+BND.US,D,20230428,000000,74.03,74.1,73.885,74.08,4469202,0
+BND.US,D,20230501,000000,73.6,73.66,73.063,73.14,4546450,0
+BND.US,D,20230502,000000,73.33,73.87,73.315,73.86,4825340,0
+BND.US,D,20230503,000000,74.02,74.18,73.865,74.17,4205816,0
+BND.US,D,20230504,000000,73.92,74.38,73.9,74.07,11535766,0
+BND.US,D,20230505,000000,73.81,73.865,73.675,73.8,3143259,0
+BND.US,D,20230508,000000,73.5,73.61,73.42,73.45,9895937,0
+BND.US,D,20230509,000000,73.43,73.4999,73.36,73.37,3827743,0
+BND.US,D,20230510,000000,73.68,73.88,73.65,73.82,5291781,0
+BND.US,D,20230511,000000,74.18,74.24,74.02,74.06,4746141,0
+BND.US,D,20230512,000000,74.01,74.055,73.665,73.67,2970570,0
+BND.US,D,20230515,000000,73.52,73.525,73.4301,73.48,3268676,0
+BND.US,D,20230516,000000,73.27,73.32,73.16,73.3,3818560,0
+BND.US,D,20230517,000000,73.38,73.39,73.12,73.17,4574363,0
+BND.US,D,20230518,000000,73.01,73.01,72.83,72.87,3530130,0
+BND.US,D,20230519,000000,72.72,72.935,72.61,72.67,4167038,0
+BND.US,D,20230522,000000,72.71,72.875,72.6139,72.65,5294953,0
+BND.US,D,20230523,000000,72.56,72.78,72.48,72.7,4561085,0
+BND.US,D,20230524,000000,72.74,72.76,72.485,72.5,4245139,0
+BND.US,D,20230525,000000,72.46,72.49,72.2,72.23,4012263,0
+BND.US,D,20230526,000000,72.16,72.33,72.07,72.32,3783144,0
+BND.US,D,20230530,000000,72.55,72.8,72.515,72.8,3532961,0
+BND.US,D,20230531,000000,72.81,73.13,72.7599,73.04,4898466,0
+BND.US,D,20230601,000000,73.05,73.185,72.97,73.05,3984071,0
+BND.US,D,20230602,000000,73.01,73.02,72.64,72.64,4595729,0
+BND.US,D,20230605,000000,72.49,72.845,72.4221,72.65,4674619,0
+BND.US,D,20230606,000000,72.69,72.76,72.53,72.75,5001965,0
+BND.US,D,20230607,000000,72.7,72.7563,72.29,72.34,4326502,0
+BND.US,D,20230608,000000,72.43,72.74,72.42,72.7,3568024,0
+BND.US,D,20230609,000000,72.54,72.65,72.45,72.55,12690443,0
+BND.US,D,20230612,000000,72.63,72.71,72.405,72.7,4633203,0
+BND.US,D,20230613,000000,72.86,72.92,72.31,72.38,4302637,0
+BND.US,D,20230614,000000,72.5,72.61,72.2,72.44,5986196,0
+BND.US,D,20230615,000000,72.76,72.91,72.67,72.89,5061247,0
+BND.US,D,20230616,000000,72.68,72.8292,72.535,72.73,3905318,0
+BND.US,D,20230620,000000,72.78,72.95,72.77,72.83,4921926,0
+BND.US,D,20230621,000000,72.69,72.99,72.58,72.95,3678740,0
+BND.US,D,20230622,000000,72.73,72.84,72.53,72.6,3975520,0
+BND.US,D,20230623,000000,72.98,72.99,72.69,72.81,4163140,0
+BND.US,D,20230626,000000,72.8594,72.98,72.8339,72.9,6287822,0
+BND.US,D,20230627,000000,72.92,73.0298,72.669,72.76,4816110,0
+BND.US,D,20230628,000000,72.86,73,72.74,72.99,5517379,0
+BND.US,D,20230629,000000,72.48,72.51,72.315,72.44,5802988,0
+BND.US,D,20230630,000000,72.5,72.71,72.43,72.69,5612299,0
+BND.US,D,20230703,000000,72.49,72.65,72.28,72.3,3146532,0
+BND.US,D,20230705,000000,72.27,72.29,71.945,72,4415843,0
+BND.US,D,20230706,000000,71.58,71.625,71.35,71.54,5613514,0
+BND.US,D,20230707,000000,71.54,71.71,71.455,71.5,5726618,0
+BND.US,D,20230710,000000,71.56,71.83,71.55,71.75,4450870,0
+BND.US,D,20230711,000000,71.84,71.96,71.77,71.9,5709153,0
+BND.US,D,20230712,000000,72.275,72.52,72.23,72.47,6397457,0
+BND.US,D,20230713,000000,72.75,72.95,72.7001,72.91,5849496,0
+BND.US,D,20230714,000000,72.77,72.8499,72.56,72.57,7410013,0
+BND.US,D,20230717,000000,72.58,72.69,72.51,72.65,5942833,0
+BND.US,D,20230718,000000,72.88,72.9299,72.73,72.74,7748399,0
+BND.US,D,20230719,000000,72.87,72.98,72.77,72.91,11522229,0
+BND.US,D,20230720,000000,72.67,72.6835,72.426,72.57,5262143,0
+BND.US,D,20230721,000000,72.7,72.745,72.59,72.62,5170589,0
+BND.US,D,20230724,000000,72.71,72.7599,72.49,72.5,3553440,0
+BND.US,D,20230725,000000,72.35,72.49,72.32,72.42,4200856,0
+BND.US,D,20230726,000000,72.59,72.68,72.42,72.66,4478388,0
+BND.US,D,20230727,000000,72.52,72.5699,71.97,72.04,5342738,0
+BND.US,D,20230728,000000,72.17,72.31,72.11,72.29,5273418,0
+BND.US,D,20230731,000000,72.3,72.49,72.299,72.42,4608084,0
+BND.US,D,20230801,000000,71.93,71.985,71.7,71.78,11078069,0
+BND.US,D,20230802,000000,71.55,71.585,71.33,71.55,6547705,0
+BND.US,D,20230803,000000,71.13,71.2,71.03,71.11,5395310,0
+BND.US,D,20230804,000000,71.37,71.73,71.35,71.7,6925259,0
+BND.US,D,20230807,000000,71.63,71.665,71.53,71.59,4987491,0
+BND.US,D,20230808,000000,71.87,71.98,71.79,71.85,4338318,0
+BND.US,D,20230809,000000,71.85,71.96,71.82,71.87,4937818,0
+BND.US,D,20230810,000000,71.93,72.02,71.46,71.47,5195873,0
+BND.US,D,20230811,000000,71.26,71.4655,71.225,71.24,4577378,0
+BND.US,D,20230814,000000,71.155,71.3161,71.04,71.15,7992436,0
+BND.US,D,20230815,000000,71.03,71.2,70.97,70.99,5028118,0
+BND.US,D,20230816,000000,70.99,71.1175,70.755,70.79,5149705,0
+BND.US,D,20230817,000000,70.8,70.82,70.58,70.72,7357778,0
+BND.US,D,20230818,000000,70.755,70.97,70.73,70.87,5094395,0
+BND.US,D,20230821,000000,70.61,70.64,70.45,70.53,4280076,0
+BND.US,D,20230822,000000,70.55,70.69,70.48,70.62,4302215,0
+BND.US,D,20230823,000000,70.98,71.27,70.965,71.26,5205828,0
+BND.US,D,20230824,000000,71.15,71.25,71.07,71.09,4186425,0
+BND.US,D,20230825,000000,71.01,71.225,70.865,71.09,4853215,0
+BND.US,D,20230828,000000,71.25,71.25,71.11,71.22,3969240,0
+BND.US,D,20230829,000000,71.13,71.68,71.115,71.66,6214597,0
+BND.US,D,20230830,000000,71.73,71.77,71.6248,71.63,4721461,0
+BND.US,D,20230831,000000,71.72,71.86,71.68,71.75,4747146,0
+BND.US,D,20230901,000000,71.55,71.57,71.131,71.21,3940704,0
+BND.US,D,20230905,000000,71.05,71.06,70.81,70.82,4634399,0
+BND.US,D,20230906,000000,70.9,70.905,70.66,70.74,7800422,0
+BND.US,D,20230907,000000,70.89,70.99,70.8136,70.98,4742883,0
+BND.US,D,20230908,000000,71.09,71.17,70.98,71,4270669,0
+BND.US,D,20230911,000000,70.9,70.95,70.83,70.89,4215895,0
+BND.US,D,20230912,000000,70.93,70.96,70.85,70.94,4246265,0
+BND.US,D,20230913,000000,70.86,71.117,70.86,71.05,6142461,0
+BND.US,D,20230914,000000,71.1,71.135,70.91,70.93,5227299,0
+BND.US,D,20230915,000000,70.9,70.92,70.77,70.79,4946165,0
+BND.US,D,20230918,000000,70.67,70.88,70.67,70.865,5882522,0
+BND.US,D,20230919,000000,70.81,70.8554,70.6848,70.71,4200927,0
+BND.US,D,20230920,000000,70.84,70.92,70.62,70.62,5518918,0
+BND.US,D,20230921,000000,70.27,70.29,70.17,70.18,9128795,0
+BND.US,D,20230922,000000,70.28,70.5099,70.2308,70.47,8149809,0
+BND.US,D,20230925,000000,70.11,70.18,69.94,69.95,22744439,0
+BND.US,D,20230926,000000,70.08,70.09,69.85,69.88,7329308,0
+BND.US,D,20230927,000000,70.1,70.11,69.485,69.63,7701770,0
+BND.US,D,20230928,000000,69.51,69.83,69.38,69.81,9004575,0
+BND.US,D,20230929,000000,70.06,70.13,69.69,69.78,7650811,0
+BND.US,D,20231002,000000,69.32,69.37,69.07,69.11,6719838,0
+BND.US,D,20231003,000000,68.98,69.055,68.525,68.55,8099516,0
+BND.US,D,20231004,000000,68.83,69.03,68.66,69,7915901,0
+BND.US,D,20231005,000000,69.13,69.15,68.97,69.05,6845052,0
+BND.US,D,20231006,000000,68.54,68.935,68.49,68.78,8385177,0
+BND.US,D,20231009,000000,69.07,69.48,69.0597,69.48,3561577,0
+BND.US,D,20231010,000000,69.23,69.56,69.14,69.41,11556137,0
+BND.US,D,20231011,000000,69.63,69.735,69.52,69.73,18074381,0
+BND.US,D,20231012,000000,69.59,69.61,69.07,69.13,6144034,0
+BND.US,D,20231013,000000,69.53,69.56,69.35,69.45,5570236,0
+BND.US,D,20231016,000000,69.26,69.26,69.055,69.09,4915002,0
+BND.US,D,20231017,000000,68.68,68.765,68.52,68.635,5851875,0
+BND.US,D,20231018,000000,68.5,68.55,68.231,68.34,5885857,0
+BND.US,D,20231019,000000,68.27,68.41,68,68.04,9433826,0
+BND.US,D,20231020,000000,68.22,68.3752,68.1922,68.285,5197766,0
+BND.US,D,20231023,000000,68.08,68.6481,67.99,68.55,9587138,0
+BND.US,D,20231024,000000,68.59,68.79,68.48,68.78,9462184,0
+BND.US,D,20231025,000000,68.5,68.515,68.2,68.26,7392633,0
+BND.US,D,20231026,000000,68.35,68.73,68.34,68.72,11426611,0
+BND.US,D,20231027,000000,68.67,68.72,68.52,68.715,5325500,0
+BND.US,D,20231030,000000,68.5,68.6402,68.39,68.55,5905322,0
+BND.US,D,20231031,000000,68.64,68.75,68.51,68.53,9248158,0
+BND.US,D,20231101,000000,68.48,68.9957,68.45,68.99,9330804,0
+BND.US,D,20231102,000000,69.43,69.5,69.225,69.385,8409244,0
+BND.US,D,20231103,000000,70.03,70.17,69.79,69.8,7995686,0
+BND.US,D,20231106,000000,69.63,69.6699,69.44,69.5,7821981,0
+BND.US,D,20231107,000000,69.68,69.99,69.65,69.85,7986156,0
+BND.US,D,20231108,000000,69.88,70.1498,69.8741,70.07,6543660,0
+BND.US,D,20231109,000000,70,70.04,69.52,69.55,6979677,0
+BND.US,D,20231110,000000,69.86,69.87,69.62,69.68,4381856,0
+BND.US,D,20231113,000000,69.42,69.68,69.36,69.66,6058831,0
+BND.US,D,20231114,000000,70.49,70.565,70.395,70.51,8237067,0
+BND.US,D,20231115,000000,70.22,70.2399,70.03,70.12,6793704,0
+BND.US,D,20231116,000000,70.41,70.6054,70.41,70.54,5623946,0
+BND.US,D,20231117,000000,70.61,70.7,70.48,70.64,5657353,0
+BND.US,D,20231120,000000,70.58,70.77,70.51,70.74,6959085,0
+BND.US,D,20231121,000000,70.81,70.88,70.67,70.84,5737783,0
+BND.US,D,20231122,000000,70.98,71.027,70.7401,70.9,4949400,0
+BND.US,D,20231124,000000,70.65,70.7,70.55,70.56,3534838,0
+BND.US,D,20231127,000000,70.75,70.99,70.7,70.99,5257100,0
+BND.US,D,20231128,000000,70.95,71.31,70.9,71.29,7051427,0
+BND.US,D,20231129,000000,71.55,71.7,71.46,71.66,7615830,0
+BND.US,D,20231130,000000,71.51,71.5152,71.3,71.43,9879968,0
+BND.US,D,20231201,000000,71.22,71.8399,71.2,71.81,7643521,0
+BND.US,D,20231204,000000,71.57,71.665,71.41,71.52,11164632,0
+BND.US,D,20231205,000000,71.83,72.04,71.75,71.98,8393450,0
+BND.US,D,20231206,000000,72.15,72.31,72.054,72.19,9365265,0
+BND.US,D,20231207,000000,72.11,72.3567,72.1,72.17,9875972,0
+BND.US,D,20231208,000000,71.87,71.9515,71.71,71.82,7349892,0
+BND.US,D,20231211,000000,71.79,71.88,71.61,71.835,12895899,0
+BND.US,D,20231212,000000,71.87,72.055,71.79,72.04,8052535,0
+BND.US,D,20231213,000000,72.21,73.01,72.17,72.96,7172616,0
+BND.US,D,20231214,000000,73.36,73.63,73.3,73.51,9105481,0
+BND.US,D,20231215,000000,73.4,73.53,73.3143,73.4,7996723,0
+BND.US,D,20231218,000000,73.3,73.31,73.2,73.25,6144391,0
+BND.US,D,20231219,000000,73.36,73.47,73.34,73.39,6924239,0
+BND.US,D,20231220,000000,73.51,73.67,73.4028,73.63,7496305,0
+BND.US,D,20231221,000000,73.78,73.82,73.51,73.62,6912662,0
+BND.US,D,20231222,000000,73.53,73.54,73.28,73.36,5890812,0
+BND.US,D,20231226,000000,73.35,73.48,73.32,73.43,6394785,0
+BND.US,D,20231227,000000,73.7,73.92,73.635,73.9,7467728,0
+BND.US,D,20231228,000000,73.81,73.8899,73.6422,73.725,8166560,0
+BND.US,D,20231229,000000,73.55,73.71,73.48,73.55,6939768,0
+BND.US,D,20240102,000000,73.26,73.3565,73.19,73.24,8334302,0
+BND.US,D,20240103,000000,73.005,73.3484,72.88,73.3,6477445,0
+BND.US,D,20240104,000000,72.96,73.05,72.8848,72.965,5056935,0
+BND.US,D,20240105,000000,72.76,73.1697,72.695,72.75,6223549,0
+BND.US,D,20240108,000000,72.83,73.18,72.79,73.07,7937487,0
+BND.US,D,20240109,000000,72.98,73.135,72.95,73.06,5649472,0
+BND.US,D,20240110,000000,73.19,73.24,72.93,72.93,6578359,0
+BND.US,D,20240111,000000,73.04,73.355,72.94,73.31,7537308,0
+BND.US,D,20240112,000000,73.49,73.64,73.35,73.455,4461306,0
+BND.US,D,20240116,000000,73.21,73.27,72.85,72.94,5724843,0
+BND.US,D,20240117,000000,72.76,72.84,72.63,72.77,12370367,0
+BND.US,D,20240118,000000,72.8,72.825,72.59,72.67,6086379,0
+BND.US,D,20240119,000000,72.58,72.68,72.43,72.67,7883236,0
+BND.US,D,20240122,000000,72.89,72.94,72.76,72.79,10321486,0
+BND.US,D,20240123,000000,72.68,72.68,72.55,72.62,6840502,0
+BND.US,D,20240124,000000,72.93,72.93,72.45,72.47,7483860,0
+BND.US,D,20240125,000000,72.75,72.82,72.66,72.805,8361104,0
+BND.US,D,20240126,000000,72.82,72.82,72.65,72.7,9120566,0
+BND.US,D,20240129,000000,72.9,73.0557,72.81,72.99,7677565,0
+BND.US,D,20240130,000000,73.16,73.18,72.87,73.12,6688144,0
+BND.US,D,20240131,000000,73.395,73.5899,73.275,73.43,9916559,0
+BND.US,D,20240201,000000,73.51,73.8256,73.4,73.66,12060804,0
+BND.US,D,20240202,000000,73.03,73.14,72.87,73,7820245,0
+BND.US,D,20240205,000000,72.58,72.61,72.35,72.42,7577325,0
+BND.US,D,20240206,000000,72.53,72.83,72.5,72.76,8310532,0
+BND.US,D,20240207,000000,72.65,72.865,72.61,72.62,9257521,0
+BND.US,D,20240208,000000,72.5,72.555,72.39,72.425,7987610,0
+BND.US,D,20240209,000000,72.33,72.395,72.29,72.37,5940776,0
+BND.US,D,20240212,000000,72.45,72.4857,72.31,72.39,6062952,0
+BND.US,D,20240213,000000,71.98,71.9999,71.74,71.76,12938802,0
+BND.US,D,20240214,000000,71.83,72.09,71.81,72.03,6915877,0
+BND.US,D,20240215,000000,72.31,72.34,72.11,72.23,6733928,0
+BND.US,D,20240216,000000,71.91,72.01,71.855,72,5029334,0
+BND.US,D,20240220,000000,72.12,72.207,72.0501,72.09,7605013,0
+BND.US,D,20240221,000000,72.17,72.17,71.86,71.89,6625641,0
+BND.US,D,20240222,000000,71.93,72.02,71.84,71.92,11884272,0
+BND.US,D,20240223,000000,71.93,72.25,71.93,72.18,6147185,0
+BND.US,D,20240226,000000,72.2,72.2,71.93,72.05,5255762,0
+BND.US,D,20240227,000000,72.02,72.1099,71.9142,71.94,5534263,0
+BND.US,D,20240228,000000,72,72.1299,71.962,72.1,5255305,0
+BND.US,D,20240229,000000,72.2,72.355,72.17,72.22,6002886,0
+BND.US,D,20240301,000000,71.94,72.37,71.81,72.32,6366776,0
+BND.US,D,20240304,000000,72.13,72.23,72.1,72.15,26404705,0
+BND.US,D,20240305,000000,72.45,72.62,72.39,72.54,6208592,0
+BND.US,D,20240306,000000,72.62,72.81,72.6099,72.67,28955518,0
+BND.US,D,20240307,000000,72.84,72.845,72.66,72.79,7495571,0
+BND.US,D,20240308,000000,72.91,72.9659,72.81,72.86,7187711,0
+BND.US,D,20240311,000000,72.9,72.91,72.76,72.83,5626155,0
+BND.US,D,20240312,000000,72.71,72.7154,72.545,72.615,4699395,0
+BND.US,D,20240313,000000,72.54,72.62,72.475,72.49,6123220,0
+BND.US,D,20240314,000000,72.3,72.3,72.05,72.06,5214062,0
+BND.US,D,20240315,000000,72.03,72.105,71.97,72.02,4784121,0
+BND.US,D,20240318,000000,72.01,72.04,71.9,71.93,5284212,0
+BND.US,D,20240319,000000,72.05,72.19,72.0219,72.12,4560060,0
+BND.US,D,20240320,000000,72.17,72.39,72.034,72.25,5287243,0
+BND.US,D,20240321,000000,72.4,72.44,72.24,72.31,5492889,0
+BND.US,D,20240322,000000,72.61,72.62,72.49,72.55,4169478,0
+BND.US,D,20240325,000000,72.5,72.5,72.36,72.41,7950495,0
+BND.US,D,20240326,000000,72.44,72.49,72.32,72.47,7603214,0
+BND.US,D,20240327,000000,72.57,72.745,72.52,72.72,7825225,0
+BND.US,D,20240328,000000,72.64,72.75,72.57,72.63,5326433,0
+BND.US,D,20240401,000000,72.15,72.19,71.86,71.92,6157451,0
+BND.US,D,20240402,000000,71.68,71.85,71.585,71.84,9043236,0
+BND.US,D,20240403,000000,71.65,71.9,71.555,71.89,5419159,0
+BND.US,D,20240404,000000,72.06,72.06,71.87,72.04,12413018,0
+BND.US,D,20240405,000000,71.765,71.93,71.68,71.68,11531829,0
+BND.US,D,20240408,000000,71.615,71.7,71.57,71.62,13873132,0
+BND.US,D,20240409,000000,71.82,71.93,71.81,71.88,8886343,0
+BND.US,D,20240410,000000,71.38,71.395,71.01,71.04,8196476,0
+BND.US,D,20240411,000000,71.19,71.2324,70.91,71.04,16574145,0
+BND.US,D,20240412,000000,71.26,71.35,71.19,71.2,12479150,0
+BND.US,D,20240415,000000,70.85,70.86,70.63,70.73,8079403,0
+BND.US,D,20240416,000000,70.52,70.61,70.415,70.55,14378960,0
+BND.US,D,20240417,000000,70.77,70.94,70.66,70.89,6568516,0
+BND.US,D,20240418,000000,70.88,70.89,70.64,70.7,6349599,0
+BND.US,D,20240419,000000,70.85,70.8796,70.7301,70.79,8338309,0
+BND.US,D,20240422,000000,70.76,70.8794,70.72,70.82,5938472,0
+BND.US,D,20240423,000000,70.78,71.11,70.71,70.95,6044535,0
+BND.US,D,20240424,000000,70.84,70.84,70.63,70.77,4616616,0
+BND.US,D,20240425,000000,70.45,70.59,70.37,70.57,5367529,0
+BND.US,D,20240426,000000,70.7,70.83,70.7,70.73,4256567,0
+BND.US,D,20240429,000000,70.85,70.98,70.82,70.94,4799676,0
+BND.US,D,20240430,000000,70.73,70.84,70.61,70.67,6605819,0
+BND.US,D,20240501,000000,70.6,70.93,70.5,70.71,8119154,0
+BND.US,D,20240502,000000,70.69,71.02,70.65,70.99,6014840,0
+BND.US,D,20240503,000000,71.45,71.55,71.1799,71.35,7256902,0
+BND.US,D,20240506,000000,71.4,71.47,71.34,71.42,5584447,0
+BND.US,D,20240507,000000,71.64,71.7299,71.51,71.56,4635423,0
+BND.US,D,20240508,000000,71.42,71.47,71.39,71.39,6774498,0
+BND.US,D,20240509,000000,71.4,71.62,71.36,71.58,4525228,0
+BND.US,D,20240510,000000,71.46,71.48,71.35,71.38,5562020,0
+BND.US,D,20240513,000000,71.6,71.6,71.43,71.44,5600592,0
+BND.US,D,20240514,000000,71.63,71.7,71.54,71.65,4272618,0
+BND.US,D,20240515,000000,72.02,72.16,71.936,72.11,4208189,0
+BND.US,D,20240516,000000,72.13,72.16,71.97,71.99,4359540,0
+BND.US,D,20240517,000000,71.93,71.99,71.8,71.81,4373516,0
+BND.US,D,20240520,000000,71.77,71.8,71.73,71.74,3699649,0
+BND.US,D,20240521,000000,71.93,71.93,71.85,71.89,4612285,0
+BND.US,D,20240522,000000,71.74,71.88,71.72,71.8,4306301,0
+BND.US,D,20240523,000000,71.82,71.8499,71.51,71.59,3589998,0
+BND.US,D,20240524,000000,71.57,71.69,71.53,71.67,4025471,0
+BND.US,D,20240528,000000,71.74,71.74,71.31,71.33,4743377,0
+BND.US,D,20240529,000000,71.2,71.205,70.97,71.07,4877939,0
+BND.US,D,20240530,000000,71.32,71.42,71.26,71.38,3723357,0
+BND.US,D,20240531,000000,71.55,71.68,71.54,71.64,4193049,0
+BND.US,D,20240603,000000,71.57,71.8266,71.53,71.82,4799106,0
+BND.US,D,20240604,000000,71.96,72.14,71.9125,72.09,5298410,0
+BND.US,D,20240605,000000,72.18,72.3,72,72.29,5506369,0
+BND.US,D,20240606,000000,72.17,72.33,72.17,72.3,4119659,0
+BND.US,D,20240607,000000,71.83,71.83,71.71,71.72,3826603,0
+BND.US,D,20240610,000000,71.62,71.65,71.54,71.61,3925158,0
+BND.US,D,20240611,000000,71.68,71.9255,71.66,71.9,4073183,0
+BND.US,D,20240612,000000,72.42,72.58,72.215,72.23,4495747,0
+BND.US,D,20240613,000000,72.46,72.64,72.39,72.55,4339602,0
+BND.US,D,20240614,000000,72.66,72.73,72.6,72.66,3526987,0
+BND.US,D,20240617,000000,72.37,72.41,72.29,72.39,4018983,0
+BND.US,D,20240618,000000,72.48,72.74,72.47,72.64,8492091,0
+BND.US,D,20240620,000000,72.4,72.5299,72.3453,72.5,4227755,0
+BND.US,D,20240621,000000,72.64,72.6759,72.425,72.52,4117006,0
+BND.US,D,20240624,000000,72.54,72.58,72.46,72.56,31937184,0
+BND.US,D,20240625,000000,72.57,72.61,72.4801,72.6,5959340,0
+BND.US,D,20240626,000000,72.3,72.315,72.23,72.26,5910713,0
+BND.US,D,20240627,000000,72.395,72.46,72.36,72.39,5514794,0
+BND.US,D,20240628,000000,72.55,72.55,72.05,72.05,4824520,0
+BND.US,D,20240701,000000,71.58,71.76,71.4,71.45,4960049,0
+BND.US,D,20240702,000000,71.69,71.735,71.57,71.66,6080286,0
+BND.US,D,20240703,000000,71.86,72.095,71.805,72.07,4438621,0
+BND.US,D,20240705,000000,72.26,72.45,72.215,72.4,4201930,0
+BND.US,D,20240708,000000,72.39,72.45,72.29,72.4,4742403,0
+BND.US,D,20240709,000000,72.37,72.415,72.21,72.37,8533930,0
+BND.US,D,20240710,000000,72.42,72.4699,72.32,72.43,5591598,0
+BND.US,D,20240711,000000,72.83,72.9375,72.77,72.79,4980017,0
+BND.US,D,20240712,000000,72.85,72.98,72.8,72.98,4656917,0
+BND.US,D,20240715,000000,72.81,72.91,72.73,72.75,4557193,0
+BND.US,D,20240716,000000,72.82,73.04,72.81,73.03,4636607,0
+BND.US,D,20240717,000000,72.94,73.14,72.89,73.1,8365098,0
+BND.US,D,20240718,000000,72.98,73.105,72.87,72.91,7673696,0
+BND.US,D,20240719,000000,72.99,72.99,72.7,72.72,5593079,0
+BND.US,D,20240722,000000,72.83,72.85,72.6,72.69,5055740,0
+BND.US,D,20240723,000000,72.7304,72.835,72.69,72.7,6981838,0
+BND.US,D,20240724,000000,72.79,72.84,72.49,72.49,5080209,0
+BND.US,D,20240725,000000,72.57,72.81,72.57,72.65,4567668,0
+BND.US,D,20240726,000000,72.89,72.96,72.84,72.94,3692765,0
+BND.US,D,20240729,000000,73.05,73.14,72.96,73.03,5184998,0
+BND.US,D,20240730,000000,73.14,73.1699,72.965,73.12,4282517,0
+BND.US,D,20240731,000000,73.38,73.52,73.19,73.52,6041361,0
+BND.US,D,20240801,000000,73.5,73.6773,73.44,73.57,8733738,0
+BND.US,D,20240802,000000,74.13,74.438,74,74.41,6476348,0
+BND.US,D,20240805,000000,74.79,74.8,74.19,74.34,8354219,0
+BND.US,D,20240806,000000,74.26,74.28,73.88,73.88,6484392,0
+BND.US,D,20240807,000000,73.81,73.88,73.59,73.7,5907301,0
+BND.US,D,20240808,000000,73.5,73.63,73.475,73.59,4357510,0
+BND.US,D,20240809,000000,73.9,73.9399,73.81,73.85,6093118,0
+BND.US,D,20240812,000000,73.81,74.0199,73.7403,73.98,4823063,0
+BND.US,D,20240813,000000,74.19,74.27,74.14,74.26,4049064,0
+BND.US,D,20240814,000000,74.31,74.48,74.26,74.4,6333773,0
+BND.US,D,20240815,000000,73.96,74.09,73.91,74.09,5108279,0
+BND.US,D,20240816,000000,74.22,74.25,74.0501,74.25,4647786,0
+BND.US,D,20240819,000000,74.24,74.42,74.21,74.34,4964699,0
+BND.US,D,20240820,000000,74.49,74.58,74.41,74.56,4444077,0
+BND.US,D,20240821,000000,74.65,74.8399,74.5,74.72,4541802,0
+BND.US,D,20240822,000000,74.56,74.5797,74.33,74.42,3999715,0
+BND.US,D,20240823,000000,74.58,74.78,74.48,74.75,4291978,0
+BND.US,D,20240826,000000,74.845,74.85,74.665,74.67,4427211,0
+BND.US,D,20240827,000000,74.51,74.7,74.49,74.67,3715873,0
+BND.US,D,20240828,000000,74.67,74.73,74.6,74.62,5180149,0
+BND.US,D,20240829,000000,74.51,74.56,74.4168,74.51,3840845,0
+BND.US,D,20240830,000000,74.55,74.635,74.32,74.36,5037509,0
+BND.US,D,20240903,000000,74.41,74.56,74.3344,74.45,6220122,0
+BND.US,D,20240904,000000,74.49,74.81,74.47,74.78,7338584,0
+BND.US,D,20240905,000000,74.93,74.99,74.73,74.96,9994338,0
+BND.US,D,20240906,000000,75,75.365,74.87,75.05,22536011,0
+BND.US,D,20240909,000000,75.03,75.21,74.94,75.15,5040891,0
+BND.US,D,20240910,000000,75.18,75.42,75.1444,75.4,5653910,0
+BND.US,D,20240911,000000,75.28,75.51,75.2339,75.36,6470950,0
+BND.US,D,20240912,000000,75.33,75.3899,75.19,75.28,5685918,0
+BND.US,D,20240913,000000,75.46,75.52,75.355,75.44,4786683,0
+BND.US,D,20240916,000000,75.5,75.67,75.44,75.64,4734885,0
+BND.US,D,20240917,000000,75.64,75.66,75.5,75.54,5398434,0
+BND.US,D,20240918,000000,75.42,75.67,75.3,75.31,5695667,0
+BND.US,D,20240919,000000,75.22,75.35,75.1701,75.31,5135570,0
+BND.US,D,20240920,000000,75.22,75.39,75.14,75.3,4265057,0
+BND.US,D,20240923,000000,75.18,75.3558,75.045,75.25,6632527,0
+BND.US,D,20240924,000000,75.12,75.3699,75.065,75.34,5018084,0
+BND.US,D,20240925,000000,75.23,75.23,75.06,75.06,4793082,0
+BND.US,D,20240926,000000,75.14,75.1688,74.9245,75.06,4919731,0
+BND.US,D,20240927,000000,75.23,75.33,75.1536,75.28,3927955,0
+BND.US,D,20240930,000000,75.25,75.26,75.03,75.11,5662767,0
+BND.US,D,20241001,000000,75.13,75.26,75.05,75.11,6267056,0
+BND.US,D,20241002,000000,74.85,74.9999,74.77,74.97,6902546,0
+BND.US,D,20241003,000000,74.83,74.85,74.64,74.64,7733860,0
+BND.US,D,20241004,000000,74.165,74.295,74.11,74.15,5227485,0
+BND.US,D,20241007,000000,73.94,74.0176,73.89,73.93,7044161,0
+BND.US,D,20241008,000000,73.88,74.04,73.82,74.04,8642430,0
+BND.US,D,20241009,000000,73.94,73.94,73.8,73.84,4997940,0
+BND.US,D,20241010,000000,73.785,73.85,73.6245,73.81,4579208,0
+BND.US,D,20241011,000000,73.83,73.92,73.73,73.82,8508061,0
+BND.US,D,20241014,000000,73.6,73.77,73.58,73.77,3380218,0
+BND.US,D,20241015,000000,73.99,74.09,73.85,74.06,4456218,0
+BND.US,D,20241016,000000,74.14,74.235,74.11,74.16,7437810,0
+BND.US,D,20241017,000000,73.99,73.99,73.76,73.8,4250518,0
+BND.US,D,20241018,000000,73.9,73.9777,73.84,73.84,3930269,0
+BND.US,D,20241021,000000,73.65,73.65,73.32,73.34,5259909,0
+BND.US,D,20241022,000000,73.45,73.49,73.28,73.37,4632962,0
+BND.US,D,20241023,000000,73.36,73.3689,73.085,73.19,6429430,0
+BND.US,D,20241024,000000,73.28,73.44,73.1701,73.31,6219581,0
+BND.US,D,20241025,000000,73.48,73.48,73.13,73.16,4641724,0
+BND.US,D,20241028,000000,73.235,73.28,72.95,73.07,4582810,0
+BND.US,D,20241029,000000,72.9,73.14,72.79,73.13,5544148,0
+BND.US,D,20241030,000000,73.27,73.43,73.0244,73.06,4610487,0
+BND.US,D,20241031,000000,72.95,73.159,72.83,73.05,6115916,0
+BND.US,D,20241101,000000,73.035,73.08,72.51,72.54,6409880,0
+BND.US,D,20241104,000000,72.82,73.01,72.7001,72.83,6860229,0
+BND.US,D,20241105,000000,72.6,73.03,72.6,73.01,6236861,0
+BND.US,D,20241106,000000,72.26,72.5899,72.2303,72.41,6382489,0
+BND.US,D,20241107,000000,72.5,73.025,72.5,72.95,6590178,0
+BND.US,D,20241108,000000,72.96,73.24,72.96,73.09,5398497,0
+BND.US,D,20241111,000000,73,73,72.85,72.95,4371984,0
+BND.US,D,20241112,000000,72.74,72.82,72.4643,72.51,7197886,0
+BND.US,D,20241113,000000,72.92,72.92,72.4137,72.48,5458123,0
+BND.US,D,20241114,000000,72.6,72.72,72.41,72.46,6643295,0
+BND.US,D,20241115,000000,72.34,72.66,72.2,72.48,18467423,0
+BND.US,D,20241118,000000,72.4,72.61,72.3347,72.55,4965080,0
+BND.US,D,20241119,000000,72.76,72.78,72.66,72.68,4900748,0
+BND.US,D,20241120,000000,72.51,72.695,72.5019,72.6,6557788,0
+BND.US,D,20241121,000000,72.595,72.74,72.5,72.56,5115656,0
+BND.US,D,20241122,000000,72.62,72.67,72.52,72.59,10409497,0
+BND.US,D,20241125,000000,73.01,73.2654,73.01,73.26,10207082,0
+BND.US,D,20241126,000000,73.18,73.18,72.945,73.13,5538283,0
+BND.US,D,20241127,000000,73.21,73.42,73.21,73.33,5366871,0
+BND.US,D,20241129,000000,73.5,73.63,73.5,73.6,3870808,0
+BND.US,D,20241202,000000,73.29,73.48,73.17,73.42,6213033,0
+BND.US,D,20241203,000000,73.53,73.55,73.2,73.25,6249233,0
+BND.US,D,20241204,000000,73.2,73.55,73.09,73.5,6769697,0
+BND.US,D,20241205,000000,73.38,73.56,73.3503,73.51,6146443,0
+BND.US,D,20241206,000000,73.73,73.7902,73.57,73.71,4880791,0
+BND.US,D,20241209,000000,73.65,73.65,73.47,73.49,5432983,0
+BND.US,D,20241210,000000,73.38,73.4699,73.3246,73.41,5751914,0
+BND.US,D,20241211,000000,73.59,73.5913,73.2242,73.25,4642930,0
+BND.US,D,20241212,000000,73.01,73.21,72.9301,72.96,6880556,0
+BND.US,D,20241213,000000,72.91,72.91,72.64,72.67,5171363,0
+BND.US,D,20241216,000000,72.75,72.889,72.65,72.75,7871304,0
+BND.US,D,20241217,000000,72.74,72.84,72.71,72.76,6084864,0
+BND.US,D,20241218,000000,72.76,72.82,72.18,72.19,7962662,0
+BND.US,D,20241219,000000,72.04,72.12,71.88,71.99,7672820,0
+BND.US,D,20241220,000000,72.3,72.405,72.19,72.21,6696387,0
+BND.US,D,20241223,000000,72.13,72.21,71.94351,71.98,7605461,0
+BND.US,D,20241224,000000,71.6501,71.85,71.62,71.85,4185260,0
+BND.US,D,20241226,000000,71.63,71.92,71.63,71.9,8714524,0
+BND.US,D,20241227,000000,71.89,71.929,71.74,71.75,9019079,0
+BND.US,D,20241230,000000,71.9,72.0799,71.9,72.03,8054495,0
+BND.US,D,20241231,000000,72.09,72.17,71.875,71.91,8724265,0
+BND.US,D,20250102,000000,72.19,72.19,71.85,71.94,8055702,0
+BND.US,D,20250103,000000,71.97,72.063,71.83,71.85,6857104,0
+BND.US,D,20250106,000000,71.78,71.88,71.7,71.78,5375718,0
+BND.US,D,20250107,000000,71.725,71.765,71.44,71.53,7875935,0
+BND.US,D,20250108,000000,71.48,71.6599,71.4499,71.61,5844375,0
+BND.US,D,20250110,000000,71.74,71.74,71.18,71.24,9602447,0
+BND.US,D,20250113,000000,71.24,71.25,71.1023,71.17,11856578,0
+BND.US,D,20250114,000000,71.15,71.2452,71.11,71.22,5165979,0
+BND.US,D,20250115,000000,71.6,71.875,71.6,71.79,5867884,0
+BND.US,D,20250116,000000,71.7,72.03,71.64,71.93,8494105,0
+BND.US,D,20250117,000000,72.1,72.1,71.91,71.95,5600397,0
+BND.US,D,20250121,000000,72.21,72.21,72.0725,72.16,8491622,0
+BND.US,D,20250122,000000,72.15,72.2,71.97,72.01,6616809,0
+BND.US,D,20250123,000000,72,72,71.8,71.9,7529793,0
+BND.US,D,20250124,000000,72,72.0943,71.8696,72.04,5555722,0
+BND.US,D,20250127,000000,72.34,72.44,72.26,72.42,8621175,0
+BND.US,D,20250128,000000,72.39,72.39,72.21,72.38,4424518,0
+BND.US,D,20250129,000000,72.43,72.49,72.17,72.34,5780349,0
+BND.US,D,20250130,000000,72.46,72.53,72.38,72.44,5622434,0
+BND.US,D,20250131,000000,72.48,72.54,72.2,72.34,6738335,0
+BND.US,D,20250203,000000,72.23,72.425,72.0616,72.17,7163803,0
+BND.US,D,20250204,000000,72.04,72.29,71.9701,72.27,7296233,0
+BND.US,D,20250205,000000,72.52,72.76,72.5,72.64,8981687,0
+BND.US,D,20250206,000000,72.56,72.65,72.48,72.56,5722073,0
+BND.US,D,20250207,000000,72.39,72.44,72.2743,72.34,6415636,0
+BND.US,D,20250210,000000,72.45,72.51,72.32,72.36,5439533,0
+BND.US,D,20250211,000000,72.31,72.31,72.18,72.24,6871183,0
+BND.US,D,20250212,000000,71.925,71.99,71.75,71.87,5279616,0
+BND.US,D,20250213,000000,72.16,72.37,72.07,72.3,6452940,0
+BND.US,D,20250214,000000,72.46,72.68,72.46,72.53,6131695,0
+BND.US,D,20250218,000000,72.345,72.45,72.25,72.26,7151704,0
+BND.US,D,20250219,000000,72.285,72.39,72.2149,72.36,4720798,0
+BND.US,D,20250220,000000,72.46,72.5,72.42,72.45,6199049,0
+BND.US,D,20250221,000000,72.535,72.86,72.53,72.765,4460631,0
+BND.US,D,20250224,000000,72.7,72.92,72.69,72.87,5580117,0
+BND.US,D,20250225,000000,73.11,73.33,73.05,73.33,4835591,0
+BND.US,D,20250226,000000,73.31,73.48,73.2133,73.44,5825665,0
+BND.US,D,20250227,000000,73.305,73.415,73.22,73.35,14908532,0
+BND.US,D,20250228,000000,73.52,73.685,73.405,73.66,8363466,0
+BND.US,D,20250303,000000,73.25,73.6299,73.22,73.61,7549672,0
+BND.US,D,20250304,000000,73.61,73.75,73.3232,73.4,7693140,0
+BND.US,D,20250305,000000,73.3,73.515,73.13,73.14,7758398,0
+BND.US,D,20250306,000000,73.105,73.2,72.9001,73.08,7196421,0
+BND.US,D,20250307,000000,73.33,73.37,72.95,73,5036333,0
+BND.US,D,20250310,000000,73.3,73.47,73.27,73.34,8166967,0
+BND.US,D,20250311,000000,73.2,73.425,73.04,73.06,8359398,0
+BND.US,D,20250312,000000,72.91,73.0556,72.89,72.91,6192986,0
+BND.US,D,20250313,000000,72.915,73.15,72.765,73.13,4711554,0
+BND.US,D,20250314,000000,73.02,73.07,72.945,72.95,5095057,0
+BND.US,D,20250317,000000,73.13,73.24,73.012,73.05,4773287,0
+BND.US,D,20250318,000000,72.98,73.22,72.97,73.13,4196326,0
+BND.US,D,20250319,000000,73.07,73.38,73,73.35,4201613,0
+BND.US,D,20250320,000000,73.65,73.665,73.354,73.38,3760920,0
+BND.US,D,20250321,000000,73.445,73.515,73.3,73.32,7078526,0
+BND.US,D,20250324,000000,73.19,73.22,72.98,73,5637341,0
+BND.US,D,20250325,000000,73,73.1699,72.99,73.09,6133739,0
+BND.US,D,20250326,000000,73.02,73.0591,72.89,72.93,4881976,0
+BND.US,D,20250327,000000,72.88,72.92,72.82,72.9,5568322,0
+BND.US,D,20250328,000000,73.16,73.35,73.07,73.32,4850495,0
+BND.US,D,20250331,000000,73.5,73.56,73.27,73.45,7106111,0
+BND.US,D,20250401,000000,73.22,73.5768,73.21,73.44,4667878,0
+BND.US,D,20250402,000000,73.61,73.6196,73.18,73.38,5313061,0
+BND.US,D,20250403,000000,73.76,73.995,73.62,73.76,7426162,0
+BND.US,D,20250404,000000,74.2,74.34,73.71,73.82,12677993,0
+BND.US,D,20250407,000000,73.65,73.69,72.85,72.93,14282990,0
+BND.US,D,20250408,000000,72.92,73.05,72.4601,72.51,12629156,0
+BND.US,D,20250409,000000,71.49,72.7,71.4804,72.68,20862040,0
+BND.US,D,20250410,000000,72.42,72.6099,72.06,72.1,8058517,0
+BND.US,D,20250411,000000,71.69,72.15,71.41,72.02,7260413,0
+BND.US,D,20250414,000000,72.225,72.525,72.2047,72.43,5409343,0
+BND.US,D,20250415,000000,72.36,72.735,72.35,72.61,5667509,0
+BND.US,D,20250416,000000,72.66,72.85,72.5146,72.81,33963335,0
+BND.US,D,20250417,000000,72.79,72.8299,72.6003,72.65,7613944,0
+BND.US,D,20250421,000000,72.49,72.635,72.245,72.25,6092946,0
+BND.US,D,20250422,000000,72.49,72.5299,72.37,72.38,5408208,0
+BND.US,D,20250423,000000,72.82,73.125,72.5,72.53,5283133,0
+BND.US,D,20250424,000000,72.8,72.95,72.7537,72.94,3751673,0
+BND.US,D,20250425,000000,73.09,73.195,73.01,73.18,4021898,0
+BND.US,D,20250428,000000,73.1,73.3885,73.09,73.36,4685563,0
+BND.US,D,20250429,000000,73.29,73.56,73.28,73.55,3790701,0
+BND.US,D,20250430,000000,73.5,73.575,73.3701,73.5,8020986,0
+BND.US,D,20250501,000000,73.34,73.37,72.95,73.06,6295350,0
+BND.US,D,20250502,000000,72.71,72.85,72.605,72.7,6960790,0
+BND.US,D,20250505,000000,72.63,72.69,72.4825,72.6,7574983,0
+BND.US,D,20250506,000000,72.56,72.77,72.5,72.76,6994010,0
+BND.US,D,20250507,000000,72.8,72.96714,72.79,72.9,4358160,0
+BND.US,D,20250508,000000,72.86,72.92,72.505,72.51,4283210,0
+BND.US,D,20250509,000000,72.605,72.74,72.56,72.57,3730810,0
+BND.US,D,20250512,000000,72.3,72.45,72.3,72.32,6983151,0
+BND.US,D,20250513,000000,72.3,72.425,72.2,72.29,5610253,0
+BND.US,D,20250514,000000,72.24,72.2899,72.01,72.04,6426742,0
+BND.US,D,20250515,000000,72.25,72.45,72.17,72.43,5659031,0
+BND.US,D,20250516,000000,72.62,72.675,72.45,72.48,5310023,0
+BND.US,D,20250519,000000,72.17,72.48,72.0635,72.46,5787990,0
+BND.US,D,20250520,000000,72.3,72.39,72.2,72.33,5810255,0
+BND.US,D,20250521,000000,72.15,72.2,71.8048,71.88,10880393,0
+BND.US,D,20250522,000000,71.87,72.09,71.7625,72.08,7067214,0
+BND.US,D,20250523,000000,72.27,72.29,72.09,72.19,4272707,0
+BND.US,D,20250527,000000,72.37,72.6,72.32,72.53,6148892,0
+BND.US,D,20250528,000000,72.41,72.46,72.29,72.37,5214663,0
+BND.US,D,20250529,000000,72.48,72.7,72.48,72.63,4686425,0
+BND.US,D,20250530,000000,72.63,72.78,72.54,72.77,5995815,0
+BND.US,D,20250602,000000,72.35,72.53,72.24,72.37,6888040,0
+BND.US,D,20250603,000000,72.44,72.497,72.26,72.29,7437016,0
+BND.US,D,20250604,000000,72.535,72.81,72.51,72.74,8342999,0
+BND.US,D,20250605,000000,72.76,72.83,72.58,72.6,6620778,0
+BND.US,D,20250606,000000,72.37,72.49,72.19,72.205,14677575,0
+BND.US,D,20250609,000000,72.2,72.39,72.2,72.32,10147554,0
+BND.US,D,20250610,000000,72.51,72.5565,72.38,72.46,9256974,0
+BND.US,D,20250611,000000,72.59,72.72,72.515,72.69,8034926,0
+BND.US,D,20250612,000000,72.9,72.97,72.82,72.96,5950091,0
+BND.US,D,20250613,000000,72.81,72.85,72.55,72.7,5656548,0
+BND.US,D,20250616,000000,72.65,72.79,72.55,72.56,6415544,0
+BND.US,D,20250617,000000,72.69,72.82,72.6046,72.79,5123442,0
+BND.US,D,20250618,000000,72.87,73.02,72.76,72.83,5176972,0
+BND.US,D,20250620,000000,72.705,72.96,72.6701,72.88,5396818,0
+BND.US,D,20250623,000000,73.05,73.2199,72.98,73.06,5391876,0
+BND.US,D,20250624,000000,72.99,73.32,72.985,73.28,8789764,0
+BND.US,D,20250625,000000,73.19,73.31,73.1,73.3,5346377,0
+BND.US,D,20250626,000000,73.37,73.52,73.3,73.51,5373696,0
+BND.US,D,20250627,000000,73.38,73.5499,73.32,73.34,6928663,0
+BND.US,D,20250630,000000,73.51,73.6667,73.45,73.63,6987010,0
+BND.US,D,20250701,000000,73.39,73.45,73.23,73.34,6286664,0
+BND.US,D,20250702,000000,73.165,73.26,73.14,73.26,6342298,0
+BND.US,D,20250703,000000,73.13,73.17,73.04,73.08,6428422,0
+BND.US,D,20250707,000000,72.96,73.02,72.79,72.84,8191017,0
+BND.US,D,20250708,000000,72.74,72.8,72.7,72.8,5934155,0
+BND.US,D,20250709,000000,72.89,73.1,72.89,73.09,6720579,0
+BND.US,D,20250710,000000,73.08,73.11,72.97,73.1,6651307,0
+BND.US,D,20250711,000000,72.89,72.8991,72.77,72.8,4962515,0
+BND.US,D,20250714,000000,72.769,72.8575,72.7,72.79,5624670,0
+BND.US,D,20250715,000000,72.88,72.88,72.5542,72.57,5908535,0
+BND.US,D,20250716,000000,72.7,72.78,72.52,72.71,7875150,0
+BND.US,D,20250717,000000,72.72,72.82,72.68,72.73,6857436,0
+BND.US,D,20250718,000000,72.88,72.9,72.81,72.85,5206946,0
+BND.US,D,20250721,000000,73.1,73.1799,73.04,73.06,5338503,0
+BND.US,D,20250722,000000,73.1,73.2375,73.0801,73.18,5507318,0
+BND.US,D,20250723,000000,73.08,73.12,73,73.03,5269778,0
+BND.US,D,20250724,000000,72.84,73.036,72.824,72.94,6139228,0
+BND.US,D,20250725,000000,72.95,73.12,72.9301,73.12,4846060,0
+BND.US,D,20250728,000000,73.02,73.0499,72.96,73,5806889,0
+BND.US,D,20250729,000000,73.08,73.39,73.08,73.38,7397877,0
+BND.US,D,20250730,000000,73.19,73.345,73.13,73.19,5554978,0
+BND.US,D,20250731,000000,73.35,73.3599,73.181,73.2,6463220,0
+BND.US,D,20250801,000000,73.5,73.6099,73.38,73.59,10782336,0
+BND.US,D,20250804,000000,73.625,73.65,73.5,73.64,6834381,0
+BND.US,D,20250805,000000,73.56,73.7,73.54,73.67,8145334,0
+BND.US,D,20250806,000000,73.565,73.6459,73.34,73.61,8082200,0
+BND.US,D,20250807,000000,73.7,73.7,73.5328,73.58,4193068,0
+BND.US,D,20250808,000000,73.5,73.5075,73.4,73.42,5566313,0
+BND.US,D,20250811,000000,73.49,73.55,73.44,73.47,8668285,0
+BND.US,D,20250812,000000,73.39,73.48,73.325,73.48,5493957,0
+BND.US,D,20250813,000000,73.69,73.78,73.67,73.75,6208874,0
+BND.US,D,20250814,000000,73.75,73.75,73.49,73.54,6818486,0
+BND.US,D,20250815,000000,73.53,73.588,73.39,73.44,4309079,0
+BND.US,D,20250818,000000,73.47,73.6399,73.305,73.36,6941556,0
+BND.US,D,20250819,000000,73.44,73.51,73.435,73.5,5098530,0
+BND.US,D,20250820,000000,73.49,73.6,73.46,73.55,5512795,0
+BND.US,D,20250821,000000,73.44,73.47,73.29,73.37,5695498,0
+BND.US,D,20250822,000000,73.5,73.81,73.48,73.74,5828735,0
+BND.US,D,20250825,000000,73.63,73.72,73.59,73.64,5362095,0
+BND.US,D,20250826,000000,73.65,73.7572,73.59,73.73,4648298,0
+BND.US,D,20250827,000000,73.6573,73.8058,73.5904,73.8,6053945,0
+BND.US,D,20250828,000000,73.79,73.92,73.7604,73.89,5857310,0
+BND.US,D,20250829,000000,73.82,73.8672,73.76,73.8,7736482,0
+BND.US,D,20250902,000000,73.34,73.425,73.31,73.4,6222391,0
+BND.US,D,20250903,000000,73.45,73.7199,73.44,73.64,6005492,0
+BND.US,D,20250904,000000,73.8,73.93,73.72,73.92,8842621,0
+BND.US,D,20250905,000000,74.29,74.37,74.2535,74.27,6321761,0
+BND.US,D,20250908,000000,74.43,74.52,74.41,74.51,6414673,0
+BND.US,D,20250909,000000,74.47,74.5199,74.3013,74.37,6613239,0
+BND.US,D,20250910,000000,74.49,74.62,74.44,74.5,5680852,0
+BND.US,D,20250911,000000,74.57,74.7567,74.57,74.66,6437156,0
+BND.US,D,20250912,000000,74.54,74.58,74.43,74.57,5492955,0
+BND.US,D,20250915,000000,74.66,74.73,74.65,74.71,7193648,0
+BND.US,D,20250916,000000,74.71,74.77,74.6517,74.72,7012190,0
+BND.US,D,20250917,000000,74.8,74.92,74.5262,74.59,8872301,0
+BND.US,D,20250918,000000,74.39,74.4793,74.2901,74.4,7641811,0
+BND.US,D,20250919,000000,74.41,74.45,74.34,74.43,5295717,0
+BND.US,D,20250922,000000,74.39,74.41,74.27,74.29,7814325,0
+BND.US,D,20250923,000000,74.37,74.45,74.305,74.44,6492249,0
+BND.US,D,20250924,000000,74.37,74.38,74.26,74.29,5158444,0
+BND.US,D,20250925,000000,74.19,74.22,74.07,74.21,7402658,0
+BND.US,D,20250926,000000,74.22,74.3265,74.15,74.21,5531414,0
+BND.US,D,20250929,000000,74.31,74.4362,74.29,74.4,5534451,0
+BND.US,D,20250930,000000,74.43,74.54,74.34,74.37,8840688,0
+BND.US,D,20251001,000000,74.32,74.36,74.21,74.32,8762908,0
+BND.US,D,20251002,000000,74.29,74.42,74.2536,74.4,7155608,0
+BND.US,D,20251003,000000,74.42,74.45,74.29,74.31,8372377,0
+BND.US,D,20251006,000000,74.17,74.28,74.13,74.14,8688812,0
+BND.US,D,20251007,000000,74.22,74.3467,74.19,74.28,7229511,0
+BND.US,D,20251008,000000,74.4,74.41,74.26,74.28,6298430,0
+BND.US,D,20251009,000000,74.24,74.26,74.1818,74.23,9071047,0
+BND.US,D,20251010,000000,74.43,74.58,74.36,74.52,7202569,0
+BND.US,D,20251013,000000,74.539,74.64,74.45,74.64,4358678,0
+BND.US,D,20251014,000000,74.63,74.78,74.57,74.75,6550097,0
+BND.US,D,20251015,000000,74.765,74.87,74.66,74.7,6264829,0
+BND.US,D,20251016,000000,74.67,74.9999,74.665,74.98,8485054,0
+BND.US,D,20251017,000000,74.91,74.92,74.81,74.88,20337487,0
+BND.US,D,20251020,000000,74.95,74.9899,74.91,74.98,6287206,0
+BND.US,D,20251021,000000,75.095,75.15,75.05,75.07,6179948,0
+BND.US,D,20251022,000000,75.03,75.08,74.97,75.07,7164496,0
+BND.US,D,20251023,000000,74.99,75.02,74.9011,74.92,6041657,0
+BND.US,D,20251024,000000,75.04,75.046,74.9144,75.02,6912339,0
+BND.US,D,20251027,000000,74.96,75.06,74.89,75.06,7706623,0
+BND.US,D,20251028,000000,75.04,75.12,75.01,75.1,7399731,0
+BND.US,D,20251029,000000,75.065,75.08,74.71,74.73,8938694,0
+BND.US,D,20251030,000000,74.51,74.7199,74.5,74.6,7109490,0
+BND.US,D,20251031,000000,74.66,74.68,74.54,74.58,7106704,0
+BND.US,D,20251103,000000,74.235,74.29,74.165,74.25,7085098,0
+BND.US,D,20251104,000000,74.26,74.37,74.24,74.29,11476211,0
+BND.US,D,20251105,000000,74.24,74.26,74.0435,74.08,10862842,0
+BND.US,D,20251106,000000,74.295,74.4,74.28,74.37,6461208,0
+BND.US,D,20251107,000000,74.26,74.4299,74.26,74.33,7073176,0
+BND.US,D,20251110,000000,74.315,74.37,74.28,74.31,7235146,0
+BND.US,D,20251111,000000,74.46,74.53,74.42,74.52,5229393,0
+BND.US,D,20251112,000000,74.48,74.54,74.44,74.49,7129742,0
+BND.US,D,20251113,000000,74.355,74.41,74.27,74.27,7105106,0
+BND.US,D,20251114,000000,74.4,74.415,74.16,74.16,6473412,0
+BND.US,D,20251117,000000,74.21,74.28,74.19,74.2,6908725,0
+BND.US,D,20251118,000000,74.33,74.38,74.18,74.26,8009243,0
+BND.US,D,20251119,000000,74.34,74.365,74.2,74.23,7527455,0
+BND.US,D,20251120,000000,74.31,74.3999,74.2935,74.34,8461082,0
+BND.US,D,20251121,000000,74.545,74.55,74.4,74.52,6818362,0
+BND.US,D,20251124,000000,74.62,74.68,74.5501,74.65,5734438,0
+BND.US,D,20251125,000000,74.7,74.8899,74.7,74.82,7446483,0
+BND.US,D,20251126,000000,74.78,74.9,74.68,74.9,7327056,0
+BND.US,D,20251128,000000,74.86,74.88,74.705,74.78,4812064,0
+BND.US,D,20251201,000000,74.27,74.3,74.21,74.25,6891545,0
+BND.US,D,20251202,000000,74.25,74.36,74.22,74.32,6756934,0
+BND.US,D,20251203,000000,74.41,74.47,74.34,74.43,9774004,0
+BND.US,D,20251204,000000,74.36,74.37,74.255,74.29,7337759,0
+BND.US,D,20251205,000000,74.31,74.33,74.15,74.2,7270931,0
+BND.US,D,20251208,000000,74.2,74.21,73.98,74.09,8585743,0
+BND.US,D,20251209,000000,74.21,74.21,74.0101,74.04,6665233,0
+BND.US,D,20251210,000000,74.01,74.27,74,74.26,8771110,0
+BND.US,D,20251211,000000,74.405,74.43,74.24,74.26,8924551,0
+BND.US,D,20251212,000000,74.045,74.0858,74.01,74.03,8117594,0
+BND.US,D,20251215,000000,74.17,74.235,74.08,74.12,10495849,0
+BND.US,D,20251216,000000,74.12,74.27,74.06,74.26,6999456,0
+BND.US,D,20251217,000000,74.18,74.27,74.17,74.24,10071296,0
+BND.US,D,20251218,000000,74.15,74.1962,74.085,74.15,6940506,0
+BND.US,D,20251219,000000,74.07,74.13,74.02,74.04,7540430,0
+BND.US,D,20251222,000000,74.03,74.04,73.97,74.02,9855296,0
+BND.US,D,20251223,000000,73.86,74.02,73.85,74.01,10188700,0
+BND.US,D,20251224,000000,74.08,74.195,74.05,74.19,5341691,0
+BND.US,D,20251226,000000,74.25,74.2799,74.14,74.19,6730489,0
+BND.US,D,20251229,000000,74.26,74.3,74.21,74.3,9105681,0
+BND.US,D,20251230,000000,74.225,74.29,74.1825,74.27,7743230,0
+BND.US,D,20251231,000000,74.17,74.25,74.06,74.07,8846925,0
+BND.US,D,20260102,000000,74.125,74.16,74.02,74.04,7453517,0
+BND.US,D,20260105,000000,74.11,74.21,74.08,74.18,11059141,0
+BND.US,D,20260106,000000,74.125,74.19,74.0301,74.18,9078967,0
+BND.US,D,20260107,000000,74.3,74.32,74.2,74.26,11576554,0
+BND.US,D,20260108,000000,74.12,74.18,74.1,74.13,9906798,0
+BND.US,D,20260109,000000,74.18,74.36,74.13,74.29,10536750,0
+BND.US,D,20260112,000000,74.21,74.3,74.16,74.22,9851026,0
+BND.US,D,20260113,000000,74.305,74.32,74.22,74.28,11835203,0
+BND.US,D,20260114,000000,74.32,74.46,74.32,74.43,8765864,0
+BND.US,D,20260115,000000,74.45,74.465,74.32,74.32,9959630,0
+BND.US,D,20260116,000000,74.32,74.33,74.18,74.2,16105148,0
+BND.US,D,20260120,000000,73.91,74.0253,73.9,73.93,12982677,0
+BND.US,D,20260121,000000,74.01,74.16,73.95,74.14,11453175,0
+BND.US,D,20260122,000000,74.09,74.21,74.0517,74.17,13512416,0
+BND.US,D,20260123,000000,74.2,74.26,74.12,74.25,8079852,0
+BND.US,D,20260126,000000,74.34,74.3799,74.31,74.34,7137288,0
+BND.US,D,20260127,000000,74.31,74.38,74.25,74.28,9827943,0
+BND.US,D,20260128,000000,74.24,74.255,74.1458,74.25,9328279,0
+BND.US,D,20260129,000000,74.15,74.32,74.14,74.26,16397326,0
+BND.US,D,20260130,000000,74.25,74.3,74.17,74.23,8977461,0
+BND.US,D,20260202,000000,74.03,74.04,73.89,73.91,8636352,0
+BND.US,D,20260203,000000,73.86,73.94,73.84,73.93,11287100,0
+BND.US,D,20260204,000000,73.89,73.962,73.85,73.9,11709972,0
+BND.US,D,20260205,000000,74.055,74.24,74.01,74.22,12216651,0
+BND.US,D,20260206,000000,74.23,74.25,74.13,74.23,8257231,0
+BND.US,D,20260209,000000,74.17,74.27,74.14,74.25,9429759,0
+BND.US,D,20260210,000000,74.45,74.52,74.43,74.47,8288737,0
+BND.US,D,20260211,000000,74.31,74.4799,74.294,74.32,7968828,0
+BND.US,D,20260212,000000,74.46,74.68,74.43,74.66,9884338,0
+BND.US,D,20260213,000000,74.84,74.8999,74.805,74.88,8307935,0
+BND.US,D,20260217,000000,74.89,74.91,74.83,74.87,9689024,0
+BND.US,D,20260218,000000,74.79,74.86,74.773,74.785,6970109,0
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/bsjq.us.txt b/daily/us/nasdaq etfs/bsjq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d6e1951ed310d43c4c20ebc23958e455165807f
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsjq.us.txt	
@@ -0,0 +1,1871 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJQ.US,D,20180821,000000,21.8057,21.8076,21.8057,21.8076,232.17697593374,0
+BSJQ.US,D,20180824,000000,21.8575,21.8674,21.8575,21.8575,463.33114580609,0
+BSJQ.US,D,20180827,000000,21.8721,21.8721,21.8721,21.8721,171.83141831219,0
+BSJQ.US,D,20180829,000000,21.834,21.834,21.834,21.834,691.41689749431,0
+BSJQ.US,D,20180830,000000,21.8937,21.8937,21.877,21.877,571.74858831259,0
+BSJQ.US,D,20180904,000000,21.8497,21.877,21.8497,21.877,3832.4543119987,0
+BSJQ.US,D,20180905,000000,21.8674,21.8674,21.833,21.833,6071.3767803641,0
+BSJQ.US,D,20180906,000000,21.833,21.8575,21.833,21.8497,1841.0509104879,0
+BSJQ.US,D,20180910,000000,21.8497,21.8575,21.838,21.8575,2843.4008506423,0
+BSJQ.US,D,20180911,000000,21.8575,21.9024,21.8575,21.9024,4591.3764095443,0
+BSJQ.US,D,20180912,000000,21.9114,21.9124,21.9074,21.9124,699.59934598536,0
+BSJQ.US,D,20180914,000000,21.9387,21.9387,21.9339,21.9358,3056.1445114097,0
+BSJQ.US,D,20180918,000000,22.0013,22.01,22.0013,22.01,457.1943094378,0
+BSJQ.US,D,20180919,000000,21.9914,21.9914,21.9914,21.9914,211.7208547061,0
+BSJQ.US,D,20180920,000000,21.9914,21.9914,21.9778,21.9914,3071.4866023304,0
+BSJQ.US,D,20180921,000000,21.9914,21.9914,21.9739,21.9914,2553.9467352711,0
+BSJQ.US,D,20180924,000000,21.9378,21.9554,21.9378,21.9554,6266.7327380881,0
+BSJQ.US,D,20180925,000000,22.0325,22.0765,22.0277,22.0765,1767.4088740682,0
+BSJQ.US,D,20180926,000000,22.0667,22.0765,22.0492,22.0492,7841.8540726166,0
+BSJQ.US,D,20180927,000000,22.1019,22.1019,22.0872,22.1019,1115.8814129679,0
+BSJQ.US,D,20180928,000000,22.1293,22.1293,22.1293,22.1293,882.68163097276,0
+BSJQ.US,D,20181001,000000,22.1293,22.1293,22.1293,22.1293,237.29100624064,0
+BSJQ.US,D,20181002,000000,22.058,22.058,22.0502,22.054,6978.6057568101,0
+BSJQ.US,D,20181003,000000,22.0942,22.0942,22.0423,22.0423,3865.1841059631,0
+BSJQ.US,D,20181004,000000,22.0188,22.0188,21.8879,21.9005,3925.5296635846,0
+BSJQ.US,D,20181005,000000,21.8664,21.8664,21.8664,21.8664,225.01733350406,0
+BSJQ.US,D,20181008,000000,21.7559,21.7559,21.7196,21.7196,1008.4867765228,0
+BSJQ.US,D,20181009,000000,21.7382,21.7382,21.6844,21.7382,797.78872787806,0
+BSJQ.US,D,20181010,000000,21.6844,21.6844,21.5613,21.5701,2570.3116322532,0
+BSJQ.US,D,20181011,000000,21.5359,21.5877,21.5211,21.5877,1360.3320616381,0
+BSJQ.US,D,20181012,000000,21.6668,21.6756,21.6668,21.6756,1022.8060613821,0
+BSJQ.US,D,20181015,000000,21.6248,21.6756,21.6248,21.6405,1864.5754498996,0
+BSJQ.US,D,20181016,000000,21.7402,21.7539,21.7314,21.7539,2052.7717651939,0
+BSJQ.US,D,20181017,000000,21.7011,21.7011,21.6923,21.6923,2535.5362261663,0
+BSJQ.US,D,20181018,000000,21.6297,21.6307,21.6121,21.615,7038.9513144317,0
+BSJQ.US,D,20181019,000000,21.6121,21.6121,21.5965,21.5965,6005.9171924357,0
+BSJQ.US,D,20181022,000000,21.6571,21.6571,21.6571,21.6571,274.11202445041,0
+BSJQ.US,D,20181023,000000,21.4909,21.5164,21.4909,21.5164,326.27513358089,0
+BSJQ.US,D,20181024,000000,21.5172,21.5261,21.5172,21.5261,562.54333376016,0
+BSJQ.US,D,20181025,000000,21.5261,21.5359,21.5261,21.5359,604.47838227683,0
+BSJQ.US,D,20181029,000000,21.4215,21.4215,21.4215,21.4215,752.78526117723,0
+BSJQ.US,D,20181030,000000,21.3735,21.3735,21.3735,21.3735,237.29100624064,0
+BSJQ.US,D,20181102,000000,21.5006,21.5172,21.4645,21.5006,18392.098595773,0
+BSJQ.US,D,20181105,000000,21.5006,21.5359,21.4909,21.5075,9817.9153832069,0
+BSJQ.US,D,20181106,000000,21.5456,21.5593,21.5456,21.5593,1097.470903863,0
+BSJQ.US,D,20181108,000000,21.7059,21.7294,21.7011,21.7011,2432.2328139668,0
+BSJQ.US,D,20181109,000000,21.6571,21.6571,21.5613,21.5838,12337.086712391,0
+BSJQ.US,D,20181112,000000,21.4811,21.4821,21.439,21.439,3564.4791239167,0
+BSJQ.US,D,20181113,000000,21.4127,21.4127,21.4029,21.4029,504.24338826137,0
+BSJQ.US,D,20181114,000000,21.3834,21.3834,21.3169,21.3735,3559.3650936097,0
+BSJQ.US,D,20181115,000000,21.3256,21.3256,21.3256,21.3256,188.1963152943,0
+BSJQ.US,D,20181116,000000,21.2904,21.2904,21.2269,21.2563,870.40795823617,0
+BSJQ.US,D,20181119,000000,21.2093,21.2366,21.1576,21.1996,5232.6758100309,0
+BSJQ.US,D,20181120,000000,21.1391,21.1526,21.1203,21.1391,2482.3503109744,0
+BSJQ.US,D,20181121,000000,21.308,21.308,21.2904,21.2904,5105.8478584195,0
+BSJQ.US,D,20181123,000000,21.1906,21.1916,21.1906,21.1916,940.98157647153,0
+BSJQ.US,D,20181126,000000,21.2181,21.2269,21.1868,21.1916,4710.0219126647,0
+BSJQ.US,D,20181127,000000,21.1916,21.1916,21.1476,21.1761,2464.9626079309,0
+BSJQ.US,D,20181128,000000,21.3559,21.3715,21.3559,21.3658,1113.8358008451,0
+BSJQ.US,D,20181203,000000,21.4615,21.5006,21.4586,21.5006,3297.5267418959,0
+BSJQ.US,D,20181204,000000,21.5916,21.5984,21.5182,21.5182,1923.8982014597,0
+BSJQ.US,D,20181206,000000,21.4039,21.4039,21.394,21.394,23203.378308515,0
+BSJQ.US,D,20181207,000000,21.264,21.264,21.2269,21.2269,397.87155787765,0
+BSJQ.US,D,20181210,000000,21.2904,21.5369,21.2563,21.3294,10834.584608221,0
+BSJQ.US,D,20181211,000000,21.4225,21.4225,21.3491,21.3491,20541.014130738,0
+BSJQ.US,D,20181212,000000,21.4919,21.4919,21.4371,21.4371,1900.373662048,0
+BSJQ.US,D,20181213,000000,21.5182,21.5221,21.4498,21.4655,3825.2946695691,0
+BSJQ.US,D,20181214,000000,21.4655,21.4821,21.3677,21.4039,50956.197978056,0
+BSJQ.US,D,20181217,000000,21.3256,21.3256,21.2874,21.2874,891.8868855252,0
+BSJQ.US,D,20181218,000000,21.2563,21.2563,21.1652,21.1652,2592.8133656037,0
+BSJQ.US,D,20181219,000000,21.1916,21.1996,20.961,20.961,3690.2842694666,0
+BSJQ.US,D,20181220,000000,20.7283,20.7811,20.7048,20.7811,1485.1144011269,0
+BSJQ.US,D,20181221,000000,20.7527,20.7596,20.6208,20.6589,25583.448013351,0
+BSJQ.US,D,20181224,000000,20.6979,20.7155,20.479,20.479,23495.90084207,0
+BSJQ.US,D,20181226,000000,20.4594,20.8387,20.4594,20.8387,3314.9144449393,0
+BSJQ.US,D,20181227,000000,20.7517,20.8533,20.7517,20.8328,4167.9347001321,0
+BSJQ.US,D,20181228,000000,20.8857,20.9375,20.8202,20.8553,17547.260789072,0
+BSJQ.US,D,20181231,000000,21.0745,21.0745,20.8857,20.9003,8338.9378184483,0
+BSJQ.US,D,20190102,000000,20.7888,20.8778,20.7888,20.872,21229.362610047,0
+BSJQ.US,D,20190103,000000,20.7802,20.8739,20.7429,20.7977,2836.2412082126,0
+BSJQ.US,D,20190104,000000,21.2494,21.2494,21.2494,21.2494,12.273672736585,0
+BSJQ.US,D,20190107,000000,21.4019,21.5075,21.4019,21.5006,6962.240859828,0
+BSJQ.US,D,20190108,000000,21.6238,21.6874,21.6013,21.6874,3594.1404996968,0
+BSJQ.US,D,20190109,000000,21.7587,21.7765,21.7079,21.7304,6960.1952477052,0
+BSJQ.US,D,20190110,000000,21.6424,21.79,21.6424,21.79,3900.9823181114,0
+BSJQ.US,D,20190111,000000,21.7851,21.8115,21.7539,21.7587,6719.8358232805,0
+BSJQ.US,D,20190114,000000,21.6913,21.7411,21.6698,21.6698,11811.364396841,0
+BSJQ.US,D,20190115,000000,21.662,21.7666,21.662,21.7275,2501.7836261407,0
+BSJQ.US,D,20190116,000000,21.7539,21.834,21.747,21.7802,11775.566184692,0
+BSJQ.US,D,20190117,000000,21.837,21.8995,21.834,21.8429,21306.073064651,0
+BSJQ.US,D,20190118,000000,21.921,21.9709,21.9084,21.9279,4964.7006219487,0
+BSJQ.US,D,20190122,000000,21.9368,21.9368,21.8194,21.8634,3805.8613544029,0
+BSJQ.US,D,20190123,000000,21.8145,21.8985,21.7402,21.8535,3833.4771180602,0
+BSJQ.US,D,20190124,000000,21.9181,21.9368,21.8819,21.8829,5236.7670342764,0
+BSJQ.US,D,20190125,000000,22.0003,22.0003,21.9348,21.9514,2279.8347108208,0
+BSJQ.US,D,20190128,000000,21.9279,21.9279,21.8614,21.8956,1731.6106619199,0
+BSJQ.US,D,20190129,000000,21.9544,21.9544,21.8525,21.8899,8374.7360305968,0
+BSJQ.US,D,20190130,000000,21.8995,22.0502,21.8849,22.0502,3421.2862753232,0
+BSJQ.US,D,20190131,000000,22.1077,22.1607,22.0971,22.1264,2651.1133111024,0
+BSJQ.US,D,20190201,000000,22.1225,22.1421,22.0952,22.1186,11088.240511443,0
+BSJQ.US,D,20190204,000000,22.1107,22.187,22.1107,22.1577,4191.4592395439,0
+BSJQ.US,D,20190205,000000,22.3023,22.3376,22.2534,22.2858,11319.394681316,0
+BSJQ.US,D,20190206,000000,22.2946,22.3268,22.2448,22.2448,9239.0071524645,0
+BSJQ.US,D,20190207,000000,22.1421,22.1773,22.1039,22.1372,5458.7159495964,0
+BSJQ.US,D,20190208,000000,22.1538,22.1773,22.1127,22.1392,3644.2579967045,0
+BSJQ.US,D,20190211,000000,22.1773,22.2008,22.1225,22.1879,3099.1023659878,0
+BSJQ.US,D,20190212,000000,22.3093,22.3336,22.3093,22.3336,1552.6196011781,0
+BSJQ.US,D,20190213,000000,22.3093,22.3464,22.2897,22.2897,4045.1979727661,0
+BSJQ.US,D,20190214,000000,22.2663,22.3023,22.2262,22.2623,6526.5254776793,0
+BSJQ.US,D,20190215,000000,22.3464,22.3746,22.3415,22.3415,2240.9680804883,0
+BSJQ.US,D,20190219,000000,22.3845,22.3895,22.3278,22.3895,4115.7715910016,0
+BSJQ.US,D,20190220,000000,22.4295,22.4295,22.3836,22.4031,2658.2729535321,0
+BSJQ.US,D,20190221,000000,22.3366,22.3875,22.3366,22.3621,764.03612785244,0
+BSJQ.US,D,20190222,000000,22.454,22.4803,22.4363,22.4363,3544.023002689,0
+BSJQ.US,D,20190225,000000,22.5175,22.5175,22.4803,22.4803,3300.59516008,0
+BSJQ.US,D,20190226,000000,22.4803,22.5302,22.4803,22.5008,4895.1498097748,0
+BSJQ.US,D,20190227,000000,22.4911,22.5371,22.4911,22.5096,1068.8323341443,0
+BSJQ.US,D,20190228,000000,22.4851,22.5175,22.4578,22.4636,3612.5510088016,0
+BSJQ.US,D,20190301,000000,22.5273,22.6183,22.5273,22.5595,2321.7697593374,0
+BSJQ.US,D,20190304,000000,22.5547,22.5733,22.5273,22.5438,7206.6915084983,0
+BSJQ.US,D,20190305,000000,22.5371,22.5997,22.5136,22.58,9264.5773039992,0
+BSJQ.US,D,20190306,000000,22.4851,22.4851,22.4851,22.4851,466.39956399024,0
+BSJQ.US,D,20190307,000000,22.4451,22.4626,22.4041,22.413,3889.7314514362,0
+BSJQ.US,D,20190308,000000,22.3845,22.412,22.3551,22.412,4567.8518701326,0
+BSJQ.US,D,20190311,000000,22.4451,22.4901,22.4139,22.4636,10257.721989602,0
+BSJQ.US,D,20190312,000000,22.4636,22.5126,22.4295,22.4774,3601.3001421264,0
+BSJQ.US,D,20190313,000000,22.5175,22.5898,22.5175,22.5547,8967.9635461983,0
+BSJQ.US,D,20190314,000000,22.5733,22.5733,22.5193,22.5321,4775.4815005931,0
+BSJQ.US,D,20190315,000000,22.5997,22.5997,22.5673,22.5673,942.00438253292,0
+BSJQ.US,D,20190318,000000,22.6173,22.6318,22.6083,22.6113,34144.334747119,0
+BSJQ.US,D,20190319,000000,22.6183,22.6485,22.5586,22.5586,9063.0845099069,0
+BSJQ.US,D,20190320,000000,22.6183,22.715,22.5633,22.6935,30815.101017321,0
+BSJQ.US,D,20190321,000000,22.671,22.7286,22.671,22.7023,7426.5948116955,0
+BSJQ.US,D,20190322,000000,22.6808,22.6808,22.5858,22.5858,5853.5190892898,0
+BSJQ.US,D,20190325,000000,22.5829,22.6358,22.5762,22.6202,16832.319352165,0
+BSJQ.US,D,20190326,000000,22.624,22.6436,22.5898,22.6388,10747.646093003,0
+BSJQ.US,D,20190327,000000,22.6808,22.6808,22.5898,22.6231,6361.8537017967,0
+BSJQ.US,D,20190328,000000,22.7003,22.715,22.6358,22.7003,8396.2149578858,0
+BSJQ.US,D,20190329,000000,22.6885,22.7716,22.6885,22.7375,12701.205670244,0
+BSJQ.US,D,20190401,000000,22.7903,22.8186,22.7619,22.7863,17875.581534774,0
+BSJQ.US,D,20190402,000000,22.7619,22.7911,22.7355,22.7521,2796.3517718186,0
+BSJQ.US,D,20190403,000000,22.8264,22.8323,22.7776,22.7776,5498.6053859903,0
+BSJQ.US,D,20190404,000000,22.8274,22.8352,22.7619,22.8226,28188.535051691,0
+BSJQ.US,D,20190405,000000,22.9232,22.9232,22.891,22.9017,9405.7245404698,0
+BSJQ.US,D,20190408,000000,22.8685,22.9144,22.8587,22.8782,16584.800285311,0
+BSJQ.US,D,20190409,000000,22.888,22.9144,22.8792,22.8919,7378.5229268105,0
+BSJQ.US,D,20190410,000000,22.9516,22.979,22.9301,22.9701,18002.409486387,0
+BSJQ.US,D,20190411,000000,23.0503,23.0503,23.0034,23.0287,2802.488608187,0
+BSJQ.US,D,20190412,000000,23.1226,23.1226,23.0521,23.0905,2906.8148264479,0
+BSJQ.US,D,20190415,000000,23.104,23.1226,23.0621,23.0905,10371.253462414,0
+BSJQ.US,D,20190416,000000,23.1315,23.1315,23.0816,23.0816,9079.4494068889,0
+BSJQ.US,D,20190417,000000,23.1315,23.1315,23.0503,23.069,32294.078582078,0
+BSJQ.US,D,20190418,000000,23.068,23.0776,23.0297,23.071,7105.4337084215,0
+BSJQ.US,D,20190422,000000,23.069,23.0776,22.9976,23.0346,18300.046050248,0
+BSJQ.US,D,20190423,000000,23.0953,23.148,23.0953,23.1197,1616.0335769838,0
+BSJQ.US,D,20190424,000000,23.1139,23.1315,23.1011,23.1139,19497.751948127,0
+BSJQ.US,D,20190425,000000,23.1226,23.1384,23.0944,23.1011,6089.7872894692,0
+BSJQ.US,D,20190426,000000,23.1774,23.1774,23.1315,23.148,7705.8208664528,0
+BSJQ.US,D,20190429,000000,23.1579,23.1579,23.0953,23.1187,6927.465453741,0
+BSJQ.US,D,20190430,000000,22.9976,23.1579,22.9976,23.1315,4271.2381123318,0
+BSJQ.US,D,20190501,000000,23.148,23.1774,23.0865,23.0865,9126.4984857126,0
+BSJQ.US,D,20190502,000000,23.1226,23.1315,23.069,23.1001,10128.848425867,0
+BSJQ.US,D,20190503,000000,23.1609,23.1774,23.1335,23.153,9810.7557407772,0
+BSJQ.US,D,20190506,000000,23.1872,23.2155,23.0601,23.1685,18642.686080813,0
+BSJQ.US,D,20190507,000000,23.0415,23.069,22.9711,22.9996,7091.1144235622,0
+BSJQ.US,D,20190508,000000,23.0346,23.0855,23.0121,23.0121,5257.223155504,0
+BSJQ.US,D,20190509,000000,22.979,22.979,22.8685,22.9642,4669.1096702093,0
+BSJQ.US,D,20190510,000000,22.9662,23.0512,22.9272,23.026,7694.5699997776,0
+BSJQ.US,D,20190513,000000,22.9222,22.9222,22.8401,22.8401,10188.171177428,0
+BSJQ.US,D,20190514,000000,22.8675,22.9506,22.8597,22.889,10652.525129295,0
+BSJQ.US,D,20190515,000000,22.8743,22.9487,22.8607,22.9067,11597.597930012,0
+BSJQ.US,D,20190516,000000,22.9407,23.0111,22.9407,22.9594,7695.5928058389,0
+BSJQ.US,D,20190517,000000,22.9506,22.9594,22.9388,22.9388,870.40795823617,0
+BSJQ.US,D,20190520,000000,22.9976,22.9976,22.9192,22.9506,727.21510964268,0
+BSJQ.US,D,20190521,000000,23.0181,23.0865,23.0181,23.0512,8402.351794254,0
+BSJQ.US,D,20190522,000000,23.0425,23.065,23.0346,23.0561,11223.250911547,0
+BSJQ.US,D,20190523,000000,22.979,22.979,22.8987,22.9369,2162.2120137618,0
+BSJQ.US,D,20190524,000000,23.0171,23.0171,22.8957,22.8957,11583.278645153,0
+BSJQ.US,D,20190528,000000,22.9506,22.9506,22.9144,22.9172,18814.517499124,0
+BSJQ.US,D,20190529,000000,22.9506,22.9506,22.933,22.9447,8613.0498428987,0
+BSJQ.US,D,20190530,000000,23.0269,23.0269,22.9771,22.9771,618.79766713617,0
+BSJQ.US,D,20190531,000000,22.979,22.979,22.7452,22.7452,6912.1233628202,0
+BSJQ.US,D,20190603,000000,22.7883,22.7893,22.7677,22.7677,2314.6101169076,0
+BSJQ.US,D,20190604,000000,23.0346,23.0346,22.891,22.9936,5860.6787317195,0
+BSJQ.US,D,20190605,000000,22.9546,23.0072,22.9546,23.0072,3416.1722450163,0
+BSJQ.US,D,20190606,000000,22.9828,23.0601,22.9828,23.0601,6623.6920535106,0
+BSJQ.US,D,20190607,000000,23.0971,23.1589,23.0971,23.1442,6909.0549446362,0
+BSJQ.US,D,20190610,000000,23.2068,23.2068,23.1589,23.1589,6649.262205045,0
+BSJQ.US,D,20190611,000000,23.2704,23.2704,23.2184,23.2264,4684.45176113,0
+BSJQ.US,D,20190612,000000,23.2704,23.2704,23.1774,23.1969,5360.5265677036,0
+BSJQ.US,D,20190613,000000,23.2527,23.2615,23.2087,23.2507,6999.0618780378,0
+BSJQ.US,D,20190614,000000,23.237,23.28,23.1989,23.2624,5791.1279195455,0
+BSJQ.US,D,20190617,000000,23.1784,23.2527,23.1784,23.2029,9800.5276801634,0
+BSJQ.US,D,20190618,000000,23.2615,23.3602,23.2615,23.3221,8174.2660425658,0
+BSJQ.US,D,20190619,000000,23.3416,23.4346,23.332,23.4346,2685.8887171895,0
+BSJQ.US,D,20190620,000000,23.5578,23.5783,23.5373,23.5783,6466.1799200577,0
+BSJQ.US,D,20190621,000000,23.5608,23.5608,23.5078,23.5197,1637.5125042728,0
+BSJQ.US,D,20190624,000000,23.5508,23.5508,23.4952,23.4952,2281.8803229435,0
+BSJQ.US,D,20190625,000000,23.414,23.414,23.3866,23.3876,2841.3552385194,0
+BSJQ.US,D,20190626,000000,23.415,23.4433,23.3955,23.4228,1762.2948437614,0
+BSJQ.US,D,20190627,000000,23.4619,23.4629,23.3974,23.4483,9968.2678742301,0
+BSJQ.US,D,20190628,000000,23.4796,23.4883,23.4404,23.4551,6268.7783502109,0
+BSJQ.US,D,20190701,000000,23.5763,23.5763,23.4863,23.4991,4955.4953673963,0
+BSJQ.US,D,20190702,000000,23.5373,23.5568,23.5373,23.5568,476.62762460407,0
+BSJQ.US,D,20190703,000000,23.634,23.6545,23.634,23.6408,4089.1786334057,0
+BSJQ.US,D,20190705,000000,23.5608,23.5704,23.5245,23.5489,15750.190539223,0
+BSJQ.US,D,20190708,000000,23.5158,23.5158,23.4619,23.4981,3491.8598935585,0
+BSJQ.US,D,20190709,000000,23.5598,23.5598,23.4962,23.5207,2054.8173773166,0
+BSJQ.US,D,20190710,000000,23.5704,23.5793,23.5167,23.5412,7413.2983328976,0
+BSJQ.US,D,20190711,000000,23.5392,23.5431,23.5068,23.5245,18969.984020453,0
+BSJQ.US,D,20190712,000000,23.5323,23.5608,23.4903,23.5373,4837.8726703374,0
+BSJQ.US,D,20190715,000000,23.5412,23.5704,23.5158,23.5323,3119.5584872153,0
+BSJQ.US,D,20190716,000000,23.5323,23.5323,23.4698,23.4824,12353.451609373,0
+BSJQ.US,D,20190717,000000,23.5158,23.5323,23.4796,23.4796,8637.5971883719,0
+BSJQ.US,D,20190718,000000,23.5068,23.5323,23.4531,23.502,7651.6121451996,0
+BSJQ.US,D,20190719,000000,23.5245,23.5245,23.4238,23.4238,5510.8790587267,0
+BSJQ.US,D,20190722,000000,23.4796,23.5207,23.4796,23.5207,3638.1211603361,0
+BSJQ.US,D,20190723,000000,23.5373,23.5714,23.5373,23.5694,5286.8845312841,0
+BSJQ.US,D,20190724,000000,23.6075,23.6075,23.5431,23.5949,5604.9772163739,0
+BSJQ.US,D,20190725,000000,23.6164,23.6262,23.5763,23.5763,2792.2605475732,0
+BSJQ.US,D,20190726,000000,23.683,23.6916,23.6399,23.6916,9068.1985402138,0
+BSJQ.US,D,20190729,000000,23.675,23.675,23.6008,23.6125,5592.7035436374,0
+BSJQ.US,D,20190730,000000,23.6262,23.6555,23.6155,23.6155,4513.6431488792,0
+BSJQ.US,D,20190731,000000,23.6253,23.673,23.4531,23.5498,10087.936183412,0
+BSJQ.US,D,20190801,000000,23.6155,23.6995,23.5479,23.5479,10694.460177811,0
+BSJQ.US,D,20190802,000000,23.6193,23.6193,23.6193,23.6193,489.92410340203,0
+BSJQ.US,D,20190805,000000,23.3779,23.3779,23.2419,23.278,7232.2616600329,0
+BSJQ.US,D,20190806,000000,23.4384,23.4698,23.37,23.4493,11671.239966431,0
+BSJQ.US,D,20190807,000000,23.2859,23.4473,23.278,23.4473,7074.74952658,0
+BSJQ.US,D,20190808,000000,23.4883,23.5617,23.4883,23.5128,8804.3145763772,0
+BSJQ.US,D,20190809,000000,23.5254,23.5617,23.4629,23.502,14751.931823314,0
+BSJQ.US,D,20190812,000000,23.4796,23.4796,23.416,23.4286,4326.4696396463,0
+BSJQ.US,D,20190813,000000,23.5518,23.5714,23.5254,23.5323,3282.1846509752,0
+BSJQ.US,D,20190814,000000,23.3974,23.3974,23.323,23.324,3579.8212148374,0
+BSJQ.US,D,20190815,000000,23.3671,23.4433,23.3671,23.4121,2409.7310806163,0
+BSJQ.US,D,20190816,000000,23.4981,23.5254,23.4863,23.5167,1416.5863950141,0
+BSJQ.US,D,20190819,000000,23.6075,23.6125,23.5656,23.6125,2020.0419712296,0
+BSJQ.US,D,20190820,000000,23.5617,23.5803,23.5167,23.5313,10500.127026148,0
+BSJQ.US,D,20190821,000000,23.6272,23.6272,23.6272,23.6272,61.368363682927,0
+BSJQ.US,D,20190822,000000,23.6663,23.68,23.6174,23.6438,4876.73930067,0
+BSJQ.US,D,20190823,000000,23.6995,23.7094,23.5158,23.5373,5988.5294893922,0
+BSJQ.US,D,20190826,000000,23.6272,23.7366,23.6243,23.7005,12605.061900473,0
+BSJQ.US,D,20190827,000000,23.7366,23.7366,23.637,23.6448,4768.3218581633,0
+BSJQ.US,D,20190828,000000,23.728,23.7366,23.7151,23.718,2770.7816202841,0
+BSJQ.US,D,20190829,000000,23.7835,23.812,23.7835,23.7865,2220.5119592606,0
+BSJQ.US,D,20190830,000000,23.8677,23.8677,23.7366,23.7807,3951.0998151191,0
+BSJQ.US,D,20190903,000000,23.7465,23.7465,23.7005,23.718,9274.805364613,0
+BSJQ.US,D,20190904,000000,23.805,23.8482,23.7915,23.8482,2904.7692143251,0
+BSJQ.US,D,20190905,000000,23.8668,23.8773,23.8383,23.8568,9498.7998920557,0
+BSJQ.US,D,20190906,000000,23.8482,23.9223,23.8383,23.8707,4348.9713729967,0
+BSJQ.US,D,20190909,000000,23.8793,23.9223,23.8793,23.9175,1077.0147826354,0
+BSJQ.US,D,20190910,000000,23.9028,23.9518,23.8863,23.9223,10368.185044231,0
+BSJQ.US,D,20190911,000000,23.9253,23.9333,23.8912,23.8912,4646.6079368589,0
+BSJQ.US,D,20190912,000000,23.8677,23.9008,23.8677,23.8803,1317.3742070602,0
+BSJQ.US,D,20190913,000000,23.9128,23.9128,23.8218,23.8578,6086.718871285,0
+BSJQ.US,D,20190916,000000,23.9128,23.9703,23.8736,23.9429,12717.570567224,0
+BSJQ.US,D,20190917,000000,23.9303,23.9772,23.9293,23.9772,3811.9981907712,0
+BSJQ.US,D,20190918,000000,23.9772,23.9772,23.9038,23.9654,2607.132650463,0
+BSJQ.US,D,20190919,000000,24.0036,24.0427,23.9518,23.9518,6286.1660532545,0
+BSJQ.US,D,20190920,000000,24.0144,24.0154,23.9558,23.9802,3007.0498204635,0
+BSJQ.US,D,20190923,000000,24.0064,24.0251,23.9713,23.982,5209.151270619,0
+BSJQ.US,D,20190924,000000,24.0036,24.0036,23.9538,23.9723,14114.723647073,0
+BSJQ.US,D,20190925,000000,23.9968,23.9968,23.9419,23.9703,2100.8436500788,0
+BSJQ.US,D,20190926,000000,23.9772,23.9968,23.9409,23.9409,2486.4415352199,0
+BSJQ.US,D,20190927,000000,23.9968,23.9968,23.8988,23.9147,3897.9138999273,0
+BSJQ.US,D,20190930,000000,23.9772,23.9772,23.9468,23.9468,10577.860286813,0
+BSJQ.US,D,20191001,000000,23.9772,23.9772,23.8793,23.9223,13360.915579835,0
+BSJQ.US,D,20191002,000000,23.9518,23.9518,23.765,23.8168,13324.094561625,0
+BSJQ.US,D,20191003,000000,23.7405,23.8472,23.7405,23.8158,11490.203293567,0
+BSJQ.US,D,20191004,000000,23.8853,23.895,23.8403,23.8893,11434.971766251,0
+BSJQ.US,D,20191007,000000,23.8764,23.8764,23.8022,23.8198,9033.4231341267,0
+BSJQ.US,D,20191008,000000,23.8022,23.8022,23.7317,23.7336,6451.8606351984,0
+BSJQ.US,D,20191009,000000,23.7924,23.8568,23.7924,23.8198,21525.976367849,0
+BSJQ.US,D,20191010,000000,23.8568,23.8764,23.8353,23.8353,2110.0489046313,0
+BSJQ.US,D,20191011,000000,23.9419,23.9703,23.8853,23.9361,28443.213760974,0
+BSJQ.US,D,20191014,000000,23.9518,23.9604,23.8773,23.9223,13827.315143825,0
+BSJQ.US,D,20191015,000000,24.0154,24.0154,23.9538,23.9538,5957.8453075508,0
+BSJQ.US,D,20191016,000000,23.9968,24.0251,23.9869,23.9899,11698.855730089,0
+BSJQ.US,D,20191017,000000,23.9869,23.9919,23.9604,23.9869,2077.319110667,0
+BSJQ.US,D,20191018,000000,24.0427,24.0427,23.9849,24.0017,21084.12414933,0
+BSJQ.US,D,20191021,000000,24.0623,24.0623,23.9968,24.0319,9062.0617038455,0
+BSJQ.US,D,20191022,000000,24.0251,24.0329,24.0017,24.0017,3350.7126570877,0
+BSJQ.US,D,20191023,000000,24.0329,24.0329,24.0134,24.0279,3639.1439663976,0
+BSJQ.US,D,20191024,000000,24.0701,24.0974,23.9968,24.0876,24301.872018439,0
+BSJQ.US,D,20191025,000000,24.0701,24.0876,24.0574,24.0798,8077.0994667345,0
+BSJQ.US,D,20191028,000000,24.1092,24.1356,24.1072,24.1141,12341.177936636,0
+BSJQ.US,D,20191029,000000,24.116,24.116,24.0504,24.0504,21130.150422093,0
+BSJQ.US,D,20191030,000000,24.0701,24.0876,24.0574,24.0574,7640.3612785244,0
+BSJQ.US,D,20191031,000000,24.0154,24.0798,23.9604,23.9839,6981.6741749943,0
+BSJQ.US,D,20191101,000000,23.9968,24.0876,23.9968,24.0848,70721.925114267,0
+BSJQ.US,D,20191104,000000,24.1356,24.1737,24.1258,24.1307,38162.939762289,0
+BSJQ.US,D,20191105,000000,24.1552,24.1552,24.1258,24.1297,1719.3369891834,0
+BSJQ.US,D,20191106,000000,24.0838,24.1072,24.0838,24.0984,13486.720725384,0
+BSJQ.US,D,20191107,000000,24.116,24.116,24.0848,24.0974,30418.252265503,0
+BSJQ.US,D,20191108,000000,24.0798,24.0798,24.0427,24.0524,40799.733788532,0
+BSJQ.US,D,20191111,000000,24.0329,24.0427,24.0329,24.0427,13875.387028709,0
+BSJQ.US,D,20191112,000000,24.0524,24.0623,24.0388,24.0427,9786.2083953041,0
+BSJQ.US,D,20191113,000000,24.0329,24.0329,24.0251,24.0279,48229.397018412,0
+BSJQ.US,D,20191114,000000,24.0623,24.0623,24.0359,24.0379,17899.106074187,0
+BSJQ.US,D,20191115,000000,24.0427,24.0623,24.0329,24.0623,245717.90538038,0
+BSJQ.US,D,20191118,000000,24.0876,24.1072,24.0524,24.0623,57998.217710673,0
+BSJQ.US,D,20191119,000000,24.0329,24.0524,24.0064,24.0202,30593.152102001,0
+BSJQ.US,D,20191120,000000,23.9968,23.9968,23.9654,23.9654,3510.2704026633,0
+BSJQ.US,D,20191121,000000,24.0251,24.0251,23.9409,23.9508,7940.0434545093,0
+BSJQ.US,D,20191122,000000,24.0329,24.0329,23.9654,24.0154,40935.766994696,0
+BSJQ.US,D,20191125,000000,24.0154,24.0251,24.0114,24.0251,536928.1787589,0
+BSJQ.US,D,20191126,000000,24.0427,24.0524,24.0329,24.0524,51790.807724145,0
+BSJQ.US,D,20191127,000000,24.0701,24.0701,24.0524,24.0701,14424.633883672,0
+BSJQ.US,D,20191129,000000,24.0798,24.0974,24.0798,24.0798,10967.549396201,0
+BSJQ.US,D,20191202,000000,24.0798,24.0798,24.0251,24.0701,10192.262401674,0
+BSJQ.US,D,20191203,000000,23.9968,24.0427,23.9654,24.0427,81637.311401336,0
+BSJQ.US,D,20191204,000000,24.0524,24.0524,24.0251,24.0251,3442.7652026121,0
+BSJQ.US,D,20191205,000000,24.0769,24.0798,24.0427,24.0798,4824.5761915394,0
+BSJQ.US,D,20191206,000000,24.1258,24.1453,24.1072,24.1307,7923.6785575272,0
+BSJQ.US,D,20191209,000000,24.1552,24.1552,24.1404,24.1404,1439.0881283646,0
+BSJQ.US,D,20191210,000000,24.1648,24.2041,24.1552,24.1844,19332.057366183,0
+BSJQ.US,D,20191211,000000,24.2236,24.249,24.1844,24.249,5284.8389191614,0
+BSJQ.US,D,20191212,000000,24.2949,24.3223,24.25,24.3174,164131.73428211,0
+BSJQ.US,D,20191213,000000,24.3311,24.3506,24.3311,24.3506,75808.339657519,0
+BSJQ.US,D,20191216,000000,24.4475,24.4475,24.4015,24.4132,8433.0359760956,0
+BSJQ.US,D,20191217,000000,24.4377,24.4924,24.421,24.4798,14143.362216792,0
+BSJQ.US,D,20191218,000000,24.4943,24.5648,24.4943,24.5648,13457.059349605,0
+BSJQ.US,D,20191219,000000,24.604,24.604,24.5648,24.5902,19222.617117615,0
+BSJQ.US,D,20191220,000000,24.5843,24.6235,24.5843,24.597,36259.497682057,0
+BSJQ.US,D,20191223,000000,24.5843,24.5843,24.5745,24.5843,14913.535181013,0
+BSJQ.US,D,20191224,000000,24.594,24.604,24.5648,24.595,470791.49321782,0
+BSJQ.US,D,20191226,000000,24.604,24.6235,24.594,24.602,2775.895650591,0
+BSJQ.US,D,20191227,000000,24.6332,24.642,24.5833,24.6137,60137.927991085,0
+BSJQ.US,D,20191230,000000,24.604,24.604,24.599,24.604,19852.665651427,0
+BSJQ.US,D,20191231,000000,24.6087,24.6137,24.5648,24.599,19852.665651427,0
+BSJQ.US,D,20200102,000000,24.6332,24.6713,24.6332,24.6675,12688.931997507,0
+BSJQ.US,D,20200103,000000,24.6332,24.6811,24.6293,24.6713,24157.656363783,0
+BSJQ.US,D,20200106,000000,24.5843,24.6811,24.5843,24.6665,16054.986745515,0
+BSJQ.US,D,20200107,000000,24.6909,24.6909,24.6137,24.647,18883.045505236,0
+BSJQ.US,D,20200108,000000,24.642,24.6713,24.6235,24.6361,16961.192915901,0
+BSJQ.US,D,20200109,000000,24.6518,24.6811,24.647,24.6811,25164.097528184,0
+BSJQ.US,D,20200110,000000,24.6713,24.6811,24.6665,24.6665,19512.071232988,0
+BSJQ.US,D,20200113,000000,24.6909,24.6909,24.6576,24.6909,44316.141027564,0
+BSJQ.US,D,20200114,000000,24.6811,24.6909,24.6665,24.6811,26708.534680871,0
+BSJQ.US,D,20200115,000000,24.6713,24.7095,24.6713,24.7095,43274.924457078,0
+BSJQ.US,D,20200116,000000,24.7095,24.7377,24.6909,24.7329,11061.647553848,0
+BSJQ.US,D,20200117,000000,24.7016,24.7417,24.7016,24.7192,4009.3997606179,0
+BSJQ.US,D,20200121,000000,24.642,24.6811,24.556,24.5648,71108.545805469,0
+BSJQ.US,D,20200122,000000,24.5745,24.604,24.5745,24.604,30871.355350697,0
+BSJQ.US,D,20200123,000000,24.5648,24.5648,24.5208,24.5383,22458.775495828,0
+BSJQ.US,D,20200124,000000,24.5383,24.5383,24.3917,24.4074,56498.784024686,0
+BSJQ.US,D,20200127,000000,24.2481,24.3126,24.1922,24.2481,47018.394641735,0
+BSJQ.US,D,20200128,000000,24.3037,24.4367,24.3037,24.4172,42097.674680426,0
+BSJQ.US,D,20200129,000000,24.4367,24.4465,24.4269,24.4465,10051.115165202,0
+BSJQ.US,D,20200130,000000,24.3976,24.466,24.378,24.466,118544.24532026,0
+BSJQ.US,D,20200131,000000,24.4367,24.4367,24.3311,24.378,19010.896262909,0
+BSJQ.US,D,20200203,000000,24.4172,24.4269,24.4074,24.4269,127002.85144788,0
+BSJQ.US,D,20200204,000000,24.466,24.4748,24.4298,24.4748,52793.157664299,0
+BSJQ.US,D,20200205,000000,24.4933,24.5383,24.4748,24.5383,63670.700127097,0
+BSJQ.US,D,20200206,000000,24.5393,24.556,24.5208,24.556,58371.541923076,0
+BSJQ.US,D,20200207,000000,24.5383,24.5383,24.5023,24.5286,49254.248691917,0
+BSJQ.US,D,20200210,000000,24.5208,24.556,24.5119,24.556,28266.268312356,0
+BSJQ.US,D,20200211,000000,24.5745,24.604,24.5745,24.594,42166.202686539,0
+BSJQ.US,D,20200212,000000,24.6156,24.6811,24.6156,24.6811,21851.228695368,0
+BSJQ.US,D,20200213,000000,24.6713,24.6713,24.642,24.6713,15269.471690373,0
+BSJQ.US,D,20200214,000000,24.6713,24.6909,24.6518,24.6909,59660.277560419,0
+BSJQ.US,D,20200218,000000,24.642,24.6616,24.6235,24.6616,7563.6508239207,0
+BSJQ.US,D,20200219,000000,24.6762,24.6909,24.6518,24.6665,9381.1771949967,0
+BSJQ.US,D,20200220,000000,24.6713,24.6909,24.6137,24.6762,33396.663516248,0
+BSJQ.US,D,20200221,000000,24.642,24.6713,24.64,24.64,30544.057411053,0
+BSJQ.US,D,20200224,000000,24.4924,24.4924,24.2931,24.4064,47955.284993962,0
+BSJQ.US,D,20200225,000000,24.4357,24.4738,24.2197,24.2207,182931.93249636,0
+BSJQ.US,D,20200226,000000,24.2382,24.3223,24.1807,24.2734,115928.93022129,0
+BSJQ.US,D,20200227,000000,24.0476,24.2107,23.8873,23.9156,109897.44287732,0
+BSJQ.US,D,20200228,000000,23.6975,24.0007,23.4531,24.0007,99528.235027032,0
+BSJQ.US,D,20200302,000000,23.9548,24.1863,23.9253,24.1863,174430.36851417,0
+BSJQ.US,D,20200303,000000,24.1807,24.2901,23.9792,24.1366,54604.547199007,0
+BSJQ.US,D,20200304,000000,24.3027,24.4269,24.2481,24.4269,135286.55773901,0
+BSJQ.US,D,20200305,000000,24.2107,24.2979,24.0749,24.1482,7957.4311575528,0
+BSJQ.US,D,20200306,000000,23.7131,23.8598,23.632,23.8598,12992.705397736,0
+BSJQ.US,D,20200309,000000,22.3473,22.6211,22.1411,22.5478,28864.609858264,0
+BSJQ.US,D,20200310,000000,22.9781,23.0845,22.6408,23.0845,43521.42071787,0
+BSJQ.US,D,20200311,000000,22.8303,22.8303,22.3766,22.5184,29635.805628547,0
+BSJQ.US,D,20200312,000000,21.9993,21.9993,20.9688,21.5544,57133.946588804,0
+BSJQ.US,D,20200313,000000,21.9798,22.4051,21.7158,22.3951,44084.986857693,0
+BSJQ.US,D,20200316,000000,21.007,21.5075,20.9346,20.9346,22534.46314437,0
+BSJQ.US,D,20200317,000000,20.9297,21.3844,20.7898,21.223,97036.679461506,0
+BSJQ.US,D,20200318,000000,20.6715,20.7234,19.8933,20.2052,30714.866023304,0
+BSJQ.US,D,20200319,000000,20.1202,20.1202,19.4485,19.5961,81251.713516194,0
+BSJQ.US,D,20200320,000000,19.6,19.8171,19.0241,19.1552,19948.809421196,0
+BSJQ.US,D,20200323,000000,18.8277,19.1492,18.326,18.6242,40642.22165508,0
+BSJQ.US,D,20200324,000000,18.9722,19.1375,18.808,18.9392,38310.223835128,0
+BSJQ.US,D,20200325,000000,19.3008,20.0059,19.2841,19.7721,6739.2691384467,0
+BSJQ.US,D,20200326,000000,19.8933,20.6256,19.8836,20.6256,9604.148916378,0
+BSJQ.US,D,20200327,000000,20.3382,20.6314,20.0009,20.3694,10796.740783949,0
+BSJQ.US,D,20200330,000000,20.6715,20.9042,20.5073,20.8122,5666.3455800569,0
+BSJQ.US,D,20200331,000000,21.007,21.007,20.8437,20.8477,4711.044718726,0
+BSJQ.US,D,20200401,000000,20.9218,20.9218,20.5151,20.6443,19494.683529943,0
+BSJQ.US,D,20200402,000000,20.5444,20.7997,20.2893,20.4124,25156.937885754,0
+BSJQ.US,D,20200403,000000,20.5884,20.5884,20.1104,20.2492,29862.868574173,0
+BSJQ.US,D,20200406,000000,20.6403,20.7038,20.5494,20.6882,18820.654335492,0
+BSJQ.US,D,20200407,000000,21.0529,21.1185,20.7468,20.7712,18354.254771502,0
+BSJQ.US,D,20200408,000000,20.9394,21.2524,20.9394,21.2259,44722.195033933,0
+BSJQ.US,D,20200409,000000,22.2448,23.0191,22.2378,22.7931,240251.00698229,0
+BSJQ.US,D,20200413,000000,22.3571,22.3571,22.0795,22.1822,118753.92056283,0
+BSJQ.US,D,20200414,000000,22.2153,22.2153,21.9464,22.0238,39055.849453875,0
+BSJQ.US,D,20200415,000000,21.7256,23.5665,21.7059,22.0833,48513.737103477,0
+BSJQ.US,D,20200416,000000,21.8634,22.0188,21.791,21.9729,28551.631203481,0
+BSJQ.US,D,20200417,000000,22.0833,22.2828,22.0599,22.1439,9212.4141948687,0
+BSJQ.US,D,20200420,000000,21.8086,22.01,21.7236,21.7802,19013.964681093,0
+BSJQ.US,D,20200421,000000,21.5231,21.5231,21.2874,21.395,4998.4532219744,0
+BSJQ.US,D,20200422,000000,21.7041,21.7041,21.572,21.5818,41306.022788917,0
+BSJQ.US,D,20200423,000000,21.5671,21.5916,21.4675,21.4976,9983.6099651507,0
+BSJQ.US,D,20200424,000000,21.5524,21.5524,21.3814,21.4302,41511.606807254,0
+BSJQ.US,D,20200427,000000,21.5329,21.5524,21.4586,21.5016,8348.1430730007,0
+BSJQ.US,D,20200428,000000,21.6278,21.6278,21.3814,21.4615,4301.9222941732,0
+BSJQ.US,D,20200429,000000,21.6668,21.789,21.6668,21.789,19665.492142194,0
+BSJQ.US,D,20200430,000000,21.6473,21.7666,21.6473,21.7666,38450.348265538,0
+BSJQ.US,D,20200501,000000,21.7334,21.7334,21.4488,21.5867,128110.55041236,0
+BSJQ.US,D,20200504,000000,21.442,21.6453,21.3539,21.5426,18680.529905084,0
+BSJQ.US,D,20200505,000000,21.7118,21.7186,21.4586,21.6953,8886.1390612878,0
+BSJQ.US,D,20200506,000000,21.5426,21.6473,21.5426,21.6327,10743.554868758,0
+BSJQ.US,D,20200507,000000,21.6864,21.789,21.6571,21.663,2416.8907230459,0
+BSJQ.US,D,20200508,000000,21.8018,21.8946,21.8018,21.8937,10452.055141264,0
+BSJQ.US,D,20200511,000000,21.8086,21.8545,21.7745,21.7745,1719.3369891834,0
+BSJQ.US,D,20200512,000000,21.8937,21.9689,21.7587,21.7587,5073.1180644552,0
+BSJQ.US,D,20200513,000000,21.7676,21.7685,21.6375,21.6571,12527.328639809,0
+BSJQ.US,D,20200514,000000,21.5623,21.6571,21.4302,21.6043,24181.180903195,0
+BSJQ.US,D,20200515,000000,21.572,21.752,21.5466,21.6278,19632.762348229,0
+BSJQ.US,D,20200518,000000,21.9808,22.0765,21.9339,22.0765,38285.676489655,0
+BSJQ.US,D,20200519,000000,21.9415,22.0952,21.9415,22.0952,48944.338455317,0
+BSJQ.US,D,20200520,000000,22.1802,22.3239,22.1753,22.3239,27052.197517495,0
+BSJQ.US,D,20200521,000000,22.2085,22.3239,22.2085,22.3141,47794.704442326,0
+BSJQ.US,D,20200522,000000,22.2281,22.3904,22.2281,22.3904,8826.8163097276,0
+BSJQ.US,D,20200526,000000,22.4656,22.5537,22.4559,22.5537,46218.560301736,0
+BSJQ.US,D,20200527,000000,22.6378,22.6465,22.4755,22.6083,34569.822068654,0
+BSJQ.US,D,20200528,000000,22.5888,22.7326,22.5723,22.5888,18299.023244187,0
+BSJQ.US,D,20200529,000000,22.5723,22.7424,22.5723,22.7424,13569.568016357,0
+BSJQ.US,D,20200601,000000,22.666,22.8842,22.666,22.8842,47666.853684653,0
+BSJQ.US,D,20200602,000000,22.8431,22.9897,22.8372,22.9897,72442.284909511,0
+BSJQ.US,D,20200603,000000,23.0766,23.2575,23.0485,23.2575,49869.97794087,0
+BSJQ.US,D,20200604,000000,23.1335,23.1999,23.1335,23.1999,6259.5730956584,0
+BSJQ.US,D,20200605,000000,23.5617,23.628,23.4473,23.4473,13284.20512523,0
+BSJQ.US,D,20200608,000000,23.4276,23.4375,23.2996,23.4375,15630.522230042,0
+BSJQ.US,D,20200609,000000,23.3143,23.3143,23.1804,23.2859,12459.823439757,0
+BSJQ.US,D,20200610,000000,23.2283,23.371,23.1236,23.3143,14848.075593084,0
+BSJQ.US,D,20200611,000000,22.933,22.9526,22.6279,22.6954,6282.074829009,0
+BSJQ.US,D,20200612,000000,22.933,23.0855,22.7619,22.8939,42459.748026156,0
+BSJQ.US,D,20200615,000000,22.6083,23.2184,22.6083,23.1999,140806.64205229,0
+BSJQ.US,D,20200616,000000,23.3611,23.4276,23.1335,23.2096,19429.223942015,0
+BSJQ.US,D,20200617,000000,23.2283,23.2283,23.1412,23.1804,17386.680237434,0
+BSJQ.US,D,20200618,000000,23.0571,23.1384,22.9897,23.0855,18906.570044647,0
+BSJQ.US,D,20200619,000000,23.1412,23.1754,22.9897,23.0571,17663.860680069,0
+BSJQ.US,D,20200622,000000,22.9427,22.9897,22.9232,22.9427,5665.3227739955,0
+BSJQ.US,D,20200623,000000,22.9526,23.0485,22.8939,22.9809,16156.244545591,0
+BSJQ.US,D,20200624,000000,22.8381,22.8381,22.6279,22.7716,5396.324779852,0
+BSJQ.US,D,20200625,000000,22.666,22.8293,22.6465,22.8293,8161.9923698294,0
+BSJQ.US,D,20200626,000000,22.7716,22.7716,22.5633,22.6083,11066.761584154,0
+BSJQ.US,D,20200629,000000,22.5723,22.5723,22.4372,22.5048,144738.30855224,0
+BSJQ.US,D,20200630,000000,22.5243,22.6563,22.3904,22.6563,35321.584523771,0
+BSJQ.US,D,20200701,000000,22.6857,22.7326,22.6857,22.7326,30038.79121673,0
+BSJQ.US,D,20200702,000000,22.8752,22.9809,22.8098,22.8479,57132.923782743,0
+BSJQ.US,D,20200706,000000,22.9711,23.0191,22.8656,23.0191,216318.367952,0
+BSJQ.US,D,20200707,000000,22.9761,23.0386,22.9526,22.9613,136341.0707883,0
+BSJQ.US,D,20200708,000000,22.9897,22.9996,22.9037,22.9996,77296.52247683,0
+BSJQ.US,D,20200709,000000,22.9427,22.9526,22.8098,22.9526,83982.605700085,0
+BSJQ.US,D,20200710,000000,22.9135,23.0191,22.8752,23.0191,94480.687114111,0
+BSJQ.US,D,20200713,000000,23.0485,23.1149,22.8656,22.9232,39602.027890654,0
+BSJQ.US,D,20200714,000000,22.9526,23.1236,22.9135,23.1236,58275.398153308,0
+BSJQ.US,D,20200715,000000,23.1236,23.2859,23.1236,23.2762,20776.259524855,0
+BSJQ.US,D,20200716,000000,23.238,23.2947,23.1901,23.2947,32150.885733484,0
+BSJQ.US,D,20200717,000000,23.2947,23.3611,23.2283,23.3611,16827.205321859,0
+BSJQ.US,D,20200720,000000,23.2479,23.3808,23.238,23.3808,57266.911376784,0
+BSJQ.US,D,20200721,000000,23.4571,23.5617,23.4571,23.5245,25533.330516344,0
+BSJQ.US,D,20200722,000000,23.4756,23.5422,23.4276,23.5422,11259.049123694,0
+BSJQ.US,D,20200723,000000,23.5617,23.5617,23.415,23.415,19860.848099918,0
+BSJQ.US,D,20200724,000000,23.4004,23.5479,23.4004,23.5333,10184.079953182,0
+BSJQ.US,D,20200727,000000,23.5333,23.5724,23.5245,23.5724,8623.2779035126,0
+BSJQ.US,D,20200728,000000,23.5714,23.6085,23.5469,23.5988,15995.663993955,0
+BSJQ.US,D,20200729,000000,23.6575,23.6945,23.6183,23.6945,51656.820130103,0
+BSJQ.US,D,20200730,000000,23.6085,23.723,23.6085,23.723,50756.750796086,0
+BSJQ.US,D,20200731,000000,23.7141,23.7141,23.638,23.6945,60098.038554691,0
+BSJQ.US,D,20200803,000000,23.7141,23.7905,23.7045,23.7905,24161.74758803,0
+BSJQ.US,D,20200804,000000,23.762,23.809,23.7425,23.7905,15963.957006052,0
+BSJQ.US,D,20200805,000000,23.7905,23.7905,23.7572,23.7905,44509.451373165,0
+BSJQ.US,D,20200806,000000,23.7719,23.8558,23.7719,23.8558,23072.459132657,0
+BSJQ.US,D,20200807,000000,23.8188,23.8658,23.7807,23.8558,11987.287039399,0
+BSJQ.US,D,20200810,000000,23.8462,23.8482,23.7807,23.8363,11831.820518069,0
+BSJQ.US,D,20200811,000000,23.81,23.81,23.6945,23.7141,29300.325240413,0
+BSJQ.US,D,20200812,000000,23.7807,23.7905,23.6995,23.7523,32614.216879291,0
+BSJQ.US,D,20200813,000000,23.7045,23.7045,23.628,23.6477,20471.463318564,0
+BSJQ.US,D,20200814,000000,23.5714,23.59,23.5333,23.5803,24343.807066956,0
+BSJQ.US,D,20200817,000000,23.5803,23.6868,23.5714,23.6868,39979.443327304,0
+BSJQ.US,D,20200818,000000,23.6868,23.7045,23.6477,23.7045,31078.984981157,0
+BSJQ.US,D,20200819,000000,23.677,23.677,23.6183,23.638,30688.273065709,0
+BSJQ.US,D,20200820,000000,23.5988,23.677,23.5598,23.677,67773.175239301,0
+BSJQ.US,D,20200821,000000,23.628,23.7141,23.5949,23.7141,141534.879968,0
+BSJQ.US,D,20200824,000000,23.723,23.8002,23.723,23.8002,32371.811842745,0
+BSJQ.US,D,20200825,000000,23.81,23.8568,23.7327,23.8373,71141.275599434,0
+BSJQ.US,D,20200826,000000,23.8472,23.8568,23.718,23.8568,84165.687985073,0
+BSJQ.US,D,20200827,000000,23.8568,23.8568,23.7121,23.8472,76032.334184962,0
+BSJQ.US,D,20200828,000000,23.8472,23.8764,23.7395,23.8276,78671.173823328,0
+BSJQ.US,D,20200831,000000,23.81,23.81,23.6477,23.7905,40038.766078864,0
+BSJQ.US,D,20200901,000000,23.7719,23.896,23.6945,23.896,93031.370925133,0
+BSJQ.US,D,20200902,000000,23.8276,23.9548,23.7905,23.9353,29356.57957379,0
+BSJQ.US,D,20200903,000000,23.8568,23.8568,23.6673,23.7905,51551.471105781,0
+BSJQ.US,D,20200904,000000,23.7905,23.8373,23.5608,23.762,35525.122929985,0
+BSJQ.US,D,20200908,000000,23.6868,23.6945,23.5508,23.6183,23037.68372657,0
+BSJQ.US,D,20200909,000000,23.6575,23.7905,23.6477,23.7905,36707.486736943,0
+BSJQ.US,D,20200910,000000,23.7905,23.8188,23.6673,23.7425,23698.416442224,0
+BSJQ.US,D,20200911,000000,23.7141,23.7425,23.6625,23.7425,20576.812342886,0
+BSJQ.US,D,20200914,000000,23.7523,23.7807,23.677,23.723,18141.511110735,0
+BSJQ.US,D,20200915,000000,23.7327,23.762,23.7141,23.7523,24512.570067083,0
+BSJQ.US,D,20200916,000000,23.7719,23.8002,23.7327,23.762,25575.265564859,0
+BSJQ.US,D,20200917,000000,23.6673,23.7425,23.6625,23.7425,26876.274874937,0
+BSJQ.US,D,20200918,000000,23.723,23.7425,23.589,23.677,31934.050848472,0
+BSJQ.US,D,20200921,000000,23.4648,23.4648,23.331,23.4268,19000.668202296,0
+BSJQ.US,D,20200922,000000,23.4091,23.4561,23.3505,23.4463,33181.874243358,0
+BSJQ.US,D,20200923,000000,23.4365,23.4463,23.2264,23.2556,14109.609616765,0
+BSJQ.US,D,20200924,000000,23.1784,23.3025,23.1315,23.2078,19133.632990275,0
+BSJQ.US,D,20200925,000000,23.1784,23.2556,23.1589,23.2164,9263.5544979377,0
+BSJQ.US,D,20200928,000000,23.2644,23.3799,23.2644,23.3025,50660.607026318,0
+BSJQ.US,D,20200929,000000,23.3124,23.331,23.2078,23.3025,38731.619932418,0
+BSJQ.US,D,20200930,000000,23.3025,23.4746,23.3025,23.4561,41929.934486358,0
+BSJQ.US,D,20201001,000000,23.4843,23.5138,23.4268,23.4942,49414.829243553,0
+BSJQ.US,D,20201002,000000,23.3221,23.5177,23.3221,23.504,76825.008882533,0
+BSJQ.US,D,20201005,000000,23.5508,23.6673,23.5118,23.6673,56146.938739571,0
+BSJQ.US,D,20201006,000000,23.6477,23.7523,23.5939,23.7327,97690.252534729,0
+BSJQ.US,D,20201007,000000,23.7141,23.7425,23.6575,23.7327,60136.905185022,0
+BSJQ.US,D,20201008,000000,23.723,23.7807,23.7141,23.7807,31489.130211771,0
+BSJQ.US,D,20201009,000000,23.8002,23.8373,23.7719,23.81,48641.587861149,0
+BSJQ.US,D,20201012,000000,23.8472,23.9644,23.8276,23.9644,69631.613852832,0
+BSJQ.US,D,20201013,000000,23.9253,23.9253,23.8139,23.8472,114698.49452944,0
+BSJQ.US,D,20201014,000000,23.8276,23.8568,23.7425,23.8002,102011.60814407,0
+BSJQ.US,D,20201015,000000,23.7045,23.81,23.677,23.805,78545.368677778,0
+BSJQ.US,D,20201016,000000,23.81,23.896,23.7425,23.7523,77756.785204452,0
+BSJQ.US,D,20201019,000000,23.677,23.677,23.5793,23.589,64351.888963978,0
+BSJQ.US,D,20201020,000000,23.6477,23.7141,23.628,23.682,65159.90575247,0
+BSJQ.US,D,20201021,000000,23.6868,23.723,23.6085,23.6868,150770.81870228,0
+BSJQ.US,D,20201022,000000,23.6575,23.7327,23.6477,23.7327,63070.312969067,0
+BSJQ.US,D,20201023,000000,23.7523,23.762,23.6868,23.7327,76284.967282124,0
+BSJQ.US,D,20201026,000000,23.6673,23.6673,23.5508,23.589,42712.381123317,0
+BSJQ.US,D,20201027,000000,23.5793,23.6183,23.5508,23.5508,14218.027059273,0
+BSJQ.US,D,20201028,000000,23.4365,23.4365,23.3505,23.417,62863.706144667,0
+BSJQ.US,D,20201029,000000,23.3602,23.4561,23.3505,23.4268,101652.60321652,0
+BSJQ.US,D,20201030,000000,23.37,23.4746,23.3406,23.4746,67950.120687921,0
+BSJQ.US,D,20201102,000000,23.4843,23.5704,23.4561,23.5323,57833.54593479,0
+BSJQ.US,D,20201103,000000,23.5793,23.7141,23.5704,23.7141,86179.593119933,0
+BSJQ.US,D,20201104,000000,23.762,23.9253,23.762,23.8863,73438.498013297,0
+BSJQ.US,D,20201105,000000,23.9909,24.0388,23.9253,23.981,86099.814247145,0
+BSJQ.US,D,20201106,000000,23.9548,23.9644,23.8912,23.9548,34713.014917248,0
+BSJQ.US,D,20201109,000000,24.2412,24.2772,24.0769,24.0867,78805.161417369,0
+BSJQ.US,D,20201110,000000,24.0584,24.0867,24.0007,24.0769,108410.28286408,0
+BSJQ.US,D,20201111,000000,24.0867,24.1151,24.0192,24.0584,129292.91421931,0
+BSJQ.US,D,20201112,000000,24.0007,24.0007,23.896,23.9156,90525.496074746,0
+BSJQ.US,D,20201113,000000,23.9353,23.9997,23.9156,23.981,86627.58217482,0
+BSJQ.US,D,20201116,000000,24.0769,24.0769,24.0192,24.0584,74982.935165984,0
+BSJQ.US,D,20201117,000000,24.0289,24.1737,24.0289,24.1443,124551.18531875,0
+BSJQ.US,D,20201118,000000,24.1443,24.1737,24.0769,24.0867,48023.813000074,0
+BSJQ.US,D,20201119,000000,24.0584,24.1834,24.0584,24.1834,54378.507059441,0
+BSJQ.US,D,20201120,000000,24.1395,24.1638,24.0954,24.1346,118807.10647802,0
+BSJQ.US,D,20201123,000000,24.1932,24.2227,24.1443,24.1834,175204.63270263,0
+BSJQ.US,D,20201124,000000,24.2127,24.2881,24.2031,24.2313,95379.733642065,0
+BSJQ.US,D,20201125,000000,24.2127,24.249,24.1717,24.2313,85953.552980368,0
+BSJQ.US,D,20201127,000000,24.2227,24.251,24.2227,24.2412,34142.289134996,0
+BSJQ.US,D,20201130,000000,24.2227,24.2227,24.1601,24.2127,128802.99011591,0
+BSJQ.US,D,20201201,000000,24.2881,24.3262,24.249,24.3164,115201.71511165,0
+BSJQ.US,D,20201202,000000,24.2921,24.3556,24.2412,24.3458,159206.92309657,0
+BSJQ.US,D,20201203,000000,24.3556,24.4035,24.336,24.3644,178632.05581433,0
+BSJQ.US,D,20201204,000000,24.4035,24.4523,24.3741,24.4523,199826.64301829,0
+BSJQ.US,D,20201207,000000,24.4425,24.4621,24.3937,24.4621,100081.57310624,0
+BSJQ.US,D,20201208,000000,24.4328,24.4621,24.4035,24.4621,184461.02755814,0
+BSJQ.US,D,20201209,000000,24.4425,24.4425,24.3711,24.4132,122995.49729937,0
+BSJQ.US,D,20201210,000000,24.3937,24.4523,24.3644,24.4523,244246.08745803,0
+BSJQ.US,D,20201211,000000,24.423,24.4523,24.3604,24.4328,253928.99244115,0
+BSJQ.US,D,20201214,000000,24.423,24.4445,24.3741,24.4132,215281.24260577,0
+BSJQ.US,D,20201215,000000,24.4132,24.4836,24.3986,24.4807,221099.98628897,0
+BSJQ.US,D,20201216,000000,24.4905,24.4905,24.3741,24.4718,165756.97311364,0
+BSJQ.US,D,20201217,000000,24.4718,24.5139,24.4592,24.5101,221201.24408904,0
+BSJQ.US,D,20201218,000000,24.5276,24.5316,24.4523,24.5101,478507.54214488,0
+BSJQ.US,D,20201221,000000,24.3458,24.3741,24.2979,24.3644,311284.88794527,0
+BSJQ.US,D,20201222,000000,24.3741,24.3937,24.336,24.3937,317622.19430159,0
+BSJQ.US,D,20201223,000000,24.423,24.4718,24.3888,24.4718,299784.4565911,0
+BSJQ.US,D,20201224,000000,24.4718,24.5276,24.4582,24.5276,321474.08192877,0
+BSJQ.US,D,20201228,000000,24.557,24.5618,24.5101,24.5472,275103.12352389,0
+BSJQ.US,D,20201229,000000,24.5472,24.5687,24.4905,24.5374,403848.83650036,0
+BSJQ.US,D,20201230,000000,24.5472,24.5707,24.5168,24.557,353246.52941953,0
+BSJQ.US,D,20201231,000000,24.557,24.5853,24.5247,24.5853,437146.28782865,0
+BSJQ.US,D,20210104,000000,24.5853,24.595,24.4513,24.5374,637572.29519891,0
+BSJQ.US,D,20210105,000000,24.5003,24.5472,24.5003,24.5472,298540.72442046,0
+BSJQ.US,D,20210106,000000,24.5472,24.5755,24.5198,24.5198,242802.90810543,0
+BSJQ.US,D,20210107,000000,24.5657,24.595,24.5374,24.5902,270291.84381115,0
+BSJQ.US,D,20210108,000000,24.6146,24.6146,24.5325,24.6049,432436.26591599,0
+BSJQ.US,D,20210111,000000,24.5472,24.5785,24.4807,24.5374,329120.58004366,0
+BSJQ.US,D,20210112,000000,24.5276,24.5657,24.4768,24.5657,580400.50478583,0
+BSJQ.US,D,20210113,000000,24.5472,24.6049,24.5472,24.6049,329709.71633502,0
+BSJQ.US,D,20210114,000000,24.6146,24.6293,24.5853,24.6049,243152.70777844,0
+BSJQ.US,D,20210115,000000,24.5472,24.6245,24.5472,24.6049,533534.50824723,0
+BSJQ.US,D,20210119,000000,24.6312,24.6841,24.5922,24.6791,462510.85534487,0
+BSJQ.US,D,20210120,000000,24.6791,24.7301,24.6695,24.7153,430563.5080176,0
+BSJQ.US,D,20210121,000000,24.7085,24.7085,24.6547,24.689,257326.75417707,0
+BSJQ.US,D,20210122,000000,24.6596,24.6625,24.6215,24.6596,579959.67537338,0
+BSJQ.US,D,20210125,000000,24.6596,24.6596,24.5638,24.6498,819692.11968254,0
+BSJQ.US,D,20210126,000000,24.6498,24.6498,24.6,24.6312,536222.44257655,0
+BSJQ.US,D,20210127,000000,24.5824,24.5922,24.5168,24.5247,511955.3459642,0
+BSJQ.US,D,20210128,000000,24.5618,24.6596,24.5618,24.6117,285652.34524098,0
+BSJQ.US,D,20210129,000000,24.602,24.645,24.5345,24.5443,499022.98612409,0
+BSJQ.US,D,20210201,000000,24.5824,24.6215,24.5247,24.6215,389442.61312579,0
+BSJQ.US,D,20210202,000000,24.6498,24.6791,24.6312,24.6791,387625.08675471,0
+BSJQ.US,D,20210203,000000,24.6596,24.6967,24.6596,24.689,113955.93732889,0
+BSJQ.US,D,20210204,000000,24.689,24.7377,24.689,24.7182,190940.50395699,0
+BSJQ.US,D,20210205,000000,24.7477,24.7808,24.7377,24.7477,252498.08676128,0
+BSJQ.US,D,20210208,000000,24.7574,24.8042,24.7526,24.8042,287205.98764821,0
+BSJQ.US,D,20210209,000000,24.7965,24.7984,24.7672,24.7672,213142.55513141,0
+BSJQ.US,D,20210210,000000,24.8042,24.8042,24.7477,24.7867,226990.32639647,0
+BSJQ.US,D,20210211,000000,24.8042,24.8042,24.7672,24.7965,170177.54091094,0
+BSJQ.US,D,20210212,000000,24.7769,24.8424,24.7769,24.8424,190638.77616888,0
+BSJQ.US,D,20210216,000000,24.8327,24.8327,24.7867,24.8042,250354.28525663,0
+BSJQ.US,D,20210217,000000,24.7965,24.8132,24.7721,24.8132,109017.82966454,0
+BSJQ.US,D,20210218,000000,24.7574,24.7965,24.7574,24.7965,165593.32414384,0
+BSJQ.US,D,20210219,000000,24.8042,24.8072,24.7652,24.7769,233402.29759527,0
+BSJQ.US,D,20210222,000000,24.7769,24.7769,24.7377,24.7477,80740.310485504,0
+BSJQ.US,D,20210223,000000,24.7377,24.7867,24.6743,24.7867,243757.18616071,0
+BSJQ.US,D,20210224,000000,24.7672,24.7867,24.7182,24.7867,208440.71566724,0
+BSJQ.US,D,20210225,000000,24.7672,24.7769,24.6245,24.64,311765.60679412,0
+BSJQ.US,D,20210226,000000,24.689,24.689,24.5912,24.6205,228058.13592456,0
+BSJQ.US,D,20210301,000000,24.6596,24.7769,24.6596,24.7769,363706.76700929,0
+BSJQ.US,D,20210302,000000,24.7574,24.7672,24.731,24.7526,241208.35345574,0
+BSJQ.US,D,20210303,000000,24.7281,24.7477,24.6987,24.7182,129619.18935289,0
+BSJQ.US,D,20210304,000000,24.7085,24.7477,24.601,24.64,363077.74128155,0
+BSJQ.US,D,20210305,000000,24.689,24.7085,24.601,24.7085,276847.00785855,0
+BSJQ.US,D,20210308,000000,24.689,24.6987,24.5628,24.5716,172221.10742157,0
+BSJQ.US,D,20210309,000000,24.6205,24.6498,24.5912,24.598,197347.36112549,0
+BSJQ.US,D,20210310,000000,24.6127,24.6695,24.6127,24.6596,182961.59387215,0
+BSJQ.US,D,20210311,000000,24.6841,24.7377,24.6841,24.7281,287953.65887908,0
+BSJQ.US,D,20210312,000000,24.6987,24.6987,24.6576,24.6987,151969.54740622,0
+BSJQ.US,D,20210315,000000,24.6791,24.6987,24.6547,24.6987,183866.77723648,0
+BSJQ.US,D,20210316,000000,24.689,24.689,24.6302,24.64,116225.54397909,0
+BSJQ.US,D,20210317,000000,24.6205,24.689,24.5775,24.6695,312709.65678878,0
+BSJQ.US,D,20210318,000000,24.6107,24.6107,24.5061,24.5335,264385.13880667,0
+BSJQ.US,D,20210319,000000,24.5433,24.6107,24.4963,24.6107,339978.68919129,0
+BSJQ.US,D,20210322,000000,24.5158,24.5912,24.5149,24.5716,149156.83073742,0
+BSJQ.US,D,20210323,000000,24.5628,24.5716,24.5051,24.5716,145652.69717111,0
+BSJQ.US,D,20210324,000000,24.5912,24.6498,24.5912,24.6107,356975.68031933,0
+BSJQ.US,D,20210325,000000,24.6107,24.64,24.5335,24.64,284363.60960363,0
+BSJQ.US,D,20210326,000000,24.645,24.689,24.6107,24.689,307090.36028755,0
+BSJQ.US,D,20210329,000000,24.6791,24.7085,24.6391,24.7085,188180.97320338,0
+BSJQ.US,D,20210330,000000,24.6596,24.7026,24.6498,24.689,181414.08830127,0
+BSJQ.US,D,20210331,000000,24.6987,24.7574,24.687,24.7477,118343.77533221,0
+BSJQ.US,D,20210401,000000,24.7574,24.7867,24.7182,24.7867,182824.53785992,0
+BSJQ.US,D,20210405,000000,24.8228,24.8228,24.7564,24.7965,213147.66916172,0
+BSJQ.US,D,20210406,000000,24.8042,24.8228,24.7965,24.8228,71082.975653935,0
+BSJQ.US,D,20210407,000000,24.8132,24.8424,24.8042,24.8327,184244.19267312,0
+BSJQ.US,D,20210408,000000,24.8327,24.8522,24.8327,24.8327,71768.255715059,0
+BSJQ.US,D,20210409,000000,24.8327,24.8327,24.8092,24.8228,115682.43396049,0
+BSJQ.US,D,20210412,000000,24.8424,24.8424,24.7867,24.8228,86263.463216967,0
+BSJQ.US,D,20210413,000000,24.8228,24.8327,24.7769,24.8277,176468.82099451,0
+BSJQ.US,D,20210414,000000,24.8327,24.862,24.8162,24.8424,178775.24866293,0
+BSJQ.US,D,20210415,000000,24.8424,24.9011,24.8424,24.9011,179970.90894867,0
+BSJQ.US,D,20210416,000000,24.8815,24.9255,24.862,24.8717,120363.81730344,0
+BSJQ.US,D,20210419,000000,24.7769,24.7867,24.7467,24.7769,192607.67783706,0
+BSJQ.US,D,20210420,000000,24.7477,24.7574,24.7085,24.7477,81840.849807551,0
+BSJQ.US,D,20210421,000000,24.7377,24.7965,24.7281,24.7965,150535.57330817,0
+BSJQ.US,D,20210422,000000,24.7965,24.7965,24.7427,24.7769,285048.88966476,0
+BSJQ.US,D,20210423,000000,24.7672,24.8132,24.7652,24.8132,185255.74786784,0
+BSJQ.US,D,20210426,000000,24.8228,24.8228,24.7937,24.8132,103981.53261829,0
+BSJQ.US,D,20210427,000000,24.8327,24.8327,24.7759,24.7867,106796.29489921,0
+BSJQ.US,D,20210428,000000,24.7867,24.8327,24.7574,24.8228,210421.89100814,0
+BSJQ.US,D,20210429,000000,24.8228,24.8522,24.7917,24.8424,242439.81195364,0
+BSJQ.US,D,20210430,000000,24.8228,24.8327,24.8102,24.8327,95814.426218153,0
+BSJQ.US,D,20210503,000000,24.8327,24.862,24.8317,24.8424,120408.82077014,0
+BSJQ.US,D,20210504,000000,24.8424,24.8424,24.7817,24.8327,77892.818410616,0
+BSJQ.US,D,20210505,000000,24.8522,24.8815,24.8376,24.8767,110176.66893209,0
+BSJQ.US,D,20210506,000000,24.8815,24.8962,24.8572,24.8717,82825.812044661,0
+BSJQ.US,D,20210507,000000,24.8717,24.8865,24.8327,24.8815,90792.448456767,0
+BSJQ.US,D,20210510,000000,24.862,24.8903,24.8522,24.8522,98597.481511174,0
+BSJQ.US,D,20210511,000000,24.8042,24.8327,24.7672,24.8132,198523.58809607,0
+BSJQ.US,D,20210512,000000,24.7965,24.8228,24.7477,24.7477,116552.84191874,0
+BSJQ.US,D,20210513,000000,24.7574,24.8132,24.7574,24.8042,168088.9709336,0
+BSJQ.US,D,20210514,000000,24.8228,24.862,24.8013,24.862,229341.75753158,0
+BSJQ.US,D,20210517,000000,24.8522,24.862,24.8013,24.8424,93403.672331475,0
+BSJQ.US,D,20210518,000000,24.8277,24.8424,24.7965,24.8042,146058.75117749,0
+BSJQ.US,D,20210519,000000,24.7281,24.7867,24.7232,24.7574,180877.11511906,0
+BSJQ.US,D,20210520,000000,24.7477,24.8132,24.689,24.8132,327886.05312756,0
+BSJQ.US,D,20210521,000000,24.8424,24.8424,24.8042,24.8132,95510.652817923,0
+BSJQ.US,D,20210524,000000,24.7281,24.7769,24.7281,24.7769,139485.17662098,0
+BSJQ.US,D,20210525,000000,24.7769,24.7867,24.7574,24.7867,36013.001421264,0
+BSJQ.US,D,20210526,000000,24.7965,24.8042,24.7769,24.8042,35083.270711467,0
+BSJQ.US,D,20210527,000000,24.8132,24.8327,24.7965,24.8132,44779.47217337,0
+BSJQ.US,D,20210528,000000,24.8327,24.8327,24.7965,24.8042,52387.10365793,0
+BSJQ.US,D,20210601,000000,24.8337,24.8522,24.8181,24.8522,71494.143690609,0
+BSJQ.US,D,20210602,000000,24.8522,24.8815,24.8522,24.8815,55188.569460056,0
+BSJQ.US,D,20210603,000000,24.8522,24.862,24.8277,24.862,72892.319576519,0
+BSJQ.US,D,20210604,000000,24.8717,24.8815,24.8668,24.8815,35088.384741775,0
+BSJQ.US,D,20210607,000000,24.902,24.911,24.8913,24.911,464577.94639491,0
+BSJQ.US,D,20210608,000000,24.911,24.9305,24.8865,24.9206,100765.8303613,0
+BSJQ.US,D,20210609,000000,24.9206,24.946,24.906,24.9305,67444.854493598,0
+BSJQ.US,D,20210610,000000,24.9305,24.9695,24.9255,24.955,52538.478955014,0
+BSJQ.US,D,20210611,000000,24.989,24.989,24.95,24.955,22278.761629025,0
+BSJQ.US,D,20210614,000000,24.95,24.9695,24.9402,24.95,23584.884969409,0
+BSJQ.US,D,20210615,000000,24.95,24.9598,24.9392,24.955,27462.342748109,0
+BSJQ.US,D,20210616,000000,24.9305,24.9645,24.9011,24.9354,107962.29380919,0
+BSJQ.US,D,20210617,000000,24.9598,24.9695,24.9197,24.955,48739.777243042,0
+BSJQ.US,D,20210618,000000,24.9305,24.9402,24.9001,24.9305,78467.635417113,0
+BSJQ.US,D,20210621,000000,24.8522,24.8717,24.8327,24.8717,88698.764449118,0
+BSJQ.US,D,20210622,000000,24.8717,24.8815,24.862,24.8815,49030.254164475,0
+BSJQ.US,D,20210623,000000,24.8893,24.904,24.8815,24.9011,74426.528668591,0
+BSJQ.US,D,20210624,000000,24.9011,24.9206,24.8865,24.9206,61184.258591878,0
+BSJQ.US,D,20210625,000000,24.9206,24.9402,24.9206,24.9402,32544.666067117,0
+BSJQ.US,D,20210628,000000,24.9598,24.9598,24.9295,24.95,48705.001836954,0
+BSJQ.US,D,20210629,000000,24.9206,24.9685,24.9206,24.9598,40299.581624516,0
+BSJQ.US,D,20210630,000000,24.9695,24.9795,24.9598,24.9695,51710.006045295,0
+BSJQ.US,D,20210701,000000,24.9795,24.999,24.9695,24.9814,27719.067069517,0
+BSJQ.US,D,20210702,000000,24.994,25.0185,24.994,25.0056,11005.393220472,0
+BSJQ.US,D,20210706,000000,24.999,25.038,24.989,25.0252,38235.558992647,0
+BSJQ.US,D,20210707,000000,25.0575,25.0575,24.999,24.999,21613.937689126,0
+BSJQ.US,D,20210708,000000,25.0085,25.0085,24.9695,24.999,126897.50242355,0
+BSJQ.US,D,20210709,000000,24.989,25.0185,24.9795,25.0038,39424.059635974,0
+BSJQ.US,D,20210712,000000,25.0185,25.0185,24.989,25.0038,21558.706161812,0
+BSJQ.US,D,20210713,000000,25.0185,25.0185,24.9645,24.9645,20730.233252092,0
+BSJQ.US,D,20210714,000000,24.9795,24.999,24.9598,24.999,61958.522780344,0
+BSJQ.US,D,20210715,000000,24.9795,24.9804,24.9598,24.9795,40037.743272803,0
+BSJQ.US,D,20210716,000000,24.9598,24.9745,24.9402,24.9402,30047.996471283,0
+BSJQ.US,D,20210719,000000,24.8717,24.8717,24.7712,24.7955,302406.93133248,0
+BSJQ.US,D,20210720,000000,24.7955,24.862,24.7467,24.862,171596.17291807,0
+BSJQ.US,D,20210721,000000,24.862,24.911,24.862,24.911,205585.04114386,0
+BSJQ.US,D,20210722,000000,24.9305,24.9402,24.906,24.9402,107652.38357258,0
+BSJQ.US,D,20210723,000000,24.95,24.999,24.9255,24.9795,105253.90335865,0
+BSJQ.US,D,20210726,000000,25.0085,25.0085,24.9598,24.9795,44402.056736721,0
+BSJQ.US,D,20210727,000000,24.9402,24.9598,24.9255,24.9598,99836.099651507,0
+BSJQ.US,D,20210728,000000,24.9598,24.9598,24.9392,24.9598,56344.340309418,0
+BSJQ.US,D,20210729,000000,24.9598,24.989,24.95,24.989,76744.207203684,0
+BSJQ.US,D,20210730,000000,24.9598,24.9695,24.95,24.9695,62658.12212633,0
+BSJQ.US,D,20210802,000000,24.989,24.989,24.9305,24.9402,83285.051966224,0
+BSJQ.US,D,20210803,000000,24.9402,24.95,24.906,24.9402,80079.577769851,0
+BSJQ.US,D,20210804,000000,24.9206,24.9305,24.8962,24.9011,31753.014175608,0
+BSJQ.US,D,20210805,000000,24.9011,24.9197,24.9011,24.911,35703.091184665,0
+BSJQ.US,D,20210806,000000,24.9187,24.9305,24.8913,24.9011,30028.563156118,0
+BSJQ.US,D,20210809,000000,24.8815,24.9011,24.8424,24.862,70255.525550276,0
+BSJQ.US,D,20210810,000000,24.862,24.8717,24.8092,24.8327,91672.061669555,0
+BSJQ.US,D,20210811,000000,24.8327,24.862,24.8327,24.862,34435.834474614,0
+BSJQ.US,D,20210812,000000,24.862,24.8913,24.8277,24.8913,71373.452575367,0
+BSJQ.US,D,20210813,000000,24.8815,24.911,24.8707,24.911,82471.921147423,0
+BSJQ.US,D,20210816,000000,24.9011,24.9206,24.8806,24.911,63588.875642187,0
+BSJQ.US,D,20210817,000000,24.9011,24.9011,24.8572,24.8913,94217.825956335,0
+BSJQ.US,D,20210818,000000,24.8913,24.8913,24.8424,24.862,61594.403822491,0
+BSJQ.US,D,20210819,000000,24.8132,24.862,24.8033,24.8522,92060.72797288,0
+BSJQ.US,D,20210820,000000,24.8522,24.8717,24.8522,24.8717,70679.990065749,0
+BSJQ.US,D,20210823,000000,24.8042,24.8424,24.7955,24.8424,45482.139937539,0
+BSJQ.US,D,20210824,000000,24.8042,24.862,24.8042,24.862,265043.8259102,0
+BSJQ.US,D,20210825,000000,24.8815,24.9011,24.862,24.9011,29674.672258879,0
+BSJQ.US,D,20210826,000000,24.9011,24.911,24.8532,24.9011,61438.937301161,0
+BSJQ.US,D,20210827,000000,24.9305,24.9795,24.8913,24.9795,48763.301782454,0
+BSJQ.US,D,20210830,000000,24.9795,24.989,24.9598,24.9695,58997.499232643,0
+BSJQ.US,D,20210831,000000,24.9695,24.999,24.955,24.999,30506.213586783,0
+BSJQ.US,D,20210901,000000,24.989,25.0185,24.9795,25.0185,68880.874203778,0
+BSJQ.US,D,20210902,000000,25.0281,25.0478,25.0175,25.038,74858.152826496,0
+BSJQ.US,D,20210903,000000,25.0478,25.0565,25.0281,25.043,20152.347827412,0
+BSJQ.US,D,20210907,000000,25.0664,25.0664,25.0135,25.0135,12429.139257915,0
+BSJQ.US,D,20210908,000000,24.999,25.0261,24.9785,25.0185,41189.42289792,0
+BSJQ.US,D,20210909,000000,25.0185,25.0478,25.0185,25.043,45650.902937668,0
+BSJQ.US,D,20210910,000000,25.0946,25.0946,25.0185,25.0185,88626.14521876,0
+BSJQ.US,D,20210913,000000,25.0664,25.0761,25.038,25.0711,83539.730675506,0
+BSJQ.US,D,20210914,000000,25.1045,25.1045,25.0575,25.0575,90208.426195718,0
+BSJQ.US,D,20210915,000000,25.1045,25.1241,25.0936,25.1143,20739.438506645,0
+BSJQ.US,D,20210916,000000,25.1338,25.1436,25.0898,25.127,77033.661319054,0
+BSJQ.US,D,20210917,000000,25.085,25.0946,25.0751,25.0946,36186.878451699,0
+BSJQ.US,D,20210920,000000,24.9206,24.9598,24.91,24.9598,122925.94648721,0
+BSJQ.US,D,20210921,000000,24.9598,24.9795,24.9295,24.9695,159399.21063609,0
+BSJQ.US,D,20210922,000000,24.9598,25.0085,24.9598,24.994,80275.956533636,0
+BSJQ.US,D,20210923,000000,24.999,25.0281,24.989,24.999,25357.407873786,0
+BSJQ.US,D,20210924,000000,25.0085,25.0085,24.9695,24.9795,18897.364790096,0
+BSJQ.US,D,20210927,000000,24.9598,24.9695,24.95,24.9645,31170.014720619,0
+BSJQ.US,D,20210928,000000,24.95,24.95,24.8522,24.9011,54033.821416755,0
+BSJQ.US,D,20210929,000000,24.911,24.95,24.911,24.9255,47056.238466007,0
+BSJQ.US,D,20210930,000000,24.9305,24.9305,24.861,24.9206,114027.53375318,0
+BSJQ.US,D,20211001,000000,24.9206,24.9598,24.9011,24.95,51727.393748339,0
+BSJQ.US,D,20211004,000000,24.9402,24.9402,24.8815,24.9011,14325.421695717,0
+BSJQ.US,D,20211005,000000,24.9206,24.9305,24.8913,24.8913,26400.670056395,0
+BSJQ.US,D,20211006,000000,24.8424,24.911,24.7955,24.8815,166952.6333994,0
+BSJQ.US,D,20211007,000000,24.911,24.9402,24.8815,24.8815,32259.303175991,0
+BSJQ.US,D,20211008,000000,24.8806,24.8815,24.8327,24.8327,9314.6948010069,0
+BSJQ.US,D,20211011,000000,24.8522,24.8522,24.7955,24.7955,19064.082178101,0
+BSJQ.US,D,20211012,000000,24.7955,24.8522,24.7662,24.8228,17136.092752395,0
+BSJQ.US,D,20211013,000000,24.8522,24.8717,24.7955,24.8717,33780.215789268,0
+BSJQ.US,D,20211014,000000,24.9206,24.9645,24.9206,24.955,13932.664168148,0
+BSJQ.US,D,20211015,000000,24.999,24.999,24.9315,24.9402,11075.966838707,0
+BSJQ.US,D,20211018,000000,24.9011,24.9305,24.8913,24.9305,14683.403817202,0
+BSJQ.US,D,20211019,000000,24.9402,24.9645,24.9206,24.9598,69999.82403493,0
+BSJQ.US,D,20211020,000000,24.9695,24.9695,24.945,24.9695,98316.209844293,0
+BSJQ.US,D,20211021,000000,24.9695,24.9745,24.911,24.9255,41363.299928354,0
+BSJQ.US,D,20211022,000000,24.911,24.911,24.862,24.8913,48333.723236673,0
+BSJQ.US,D,20211025,000000,24.8815,24.9402,24.8815,24.9305,12660.293427787,0
+BSJQ.US,D,20211026,000000,24.9305,24.95,24.9206,24.9305,21408.35367079,0
+BSJQ.US,D,20211027,000000,24.9305,24.9305,24.9011,24.911,77872.362289389,0
+BSJQ.US,D,20211028,000000,24.9305,24.9305,24.8962,24.9305,47296.597890431,0
+BSJQ.US,D,20211029,000000,24.9206,24.9206,24.9011,24.911,30345.633035146,0
+BSJQ.US,D,20211101,000000,24.911,24.9305,24.8717,24.8913,29411.811101104,0
+BSJQ.US,D,20211102,000000,24.8717,24.9206,24.8522,24.9206,66466.029092855,0
+BSJQ.US,D,20211103,000000,24.911,24.9598,24.8913,24.9598,49513.018625446,0
+BSJQ.US,D,20211104,000000,24.9598,24.999,24.95,24.999,110438.50728379,0
+BSJQ.US,D,20211105,000000,25.0175,25.0761,25.0175,25.0761,72457.627000432,0
+BSJQ.US,D,20211108,000000,25.0956,25.0956,25.038,25.0575,93363.782895082,0
+BSJQ.US,D,20211109,000000,25.0956,25.0956,25.0085,25.0575,235607.46746363,0
+BSJQ.US,D,20211110,000000,25.0095,25.0478,24.95,24.999,62445.378465563,0
+BSJQ.US,D,20211111,000000,24.999,24.999,24.949,24.989,129220.29498895,0
+BSJQ.US,D,20211112,000000,24.95,24.999,24.949,24.9695,221855.83996833,0
+BSJQ.US,D,20211115,000000,24.9695,24.9745,24.9305,24.9695,75497.406614858,0
+BSJQ.US,D,20211116,000000,24.9598,24.9695,24.9305,24.9695,55612.011169468,0
+BSJQ.US,D,20211117,000000,24.9206,24.9598,24.905,24.95,48725.457958183,0
+BSJQ.US,D,20211118,000000,24.95,24.9589,24.9206,24.9305,86129.475622925,0
+BSJQ.US,D,20211119,000000,24.9206,24.9305,24.8962,24.911,71293.673702579,0
+BSJQ.US,D,20211122,000000,24.8424,24.8424,24.6967,24.7359,129171.200298,0
+BSJQ.US,D,20211123,000000,24.7261,24.7554,24.6675,24.7163,122252.94009883,0
+BSJQ.US,D,20211124,000000,24.6771,24.6967,24.6185,24.6967,214172.52083522,0
+BSJQ.US,D,20211126,000000,24.5795,24.5795,24.4876,24.5316,111216.86269651,0
+BSJQ.US,D,20211129,000000,24.5697,24.686,24.5697,24.6576,179360.29373002,0
+BSJQ.US,D,20211130,000000,24.6283,24.648,24.5413,24.5608,79414.753829953,0
+BSJQ.US,D,20211201,000000,24.6185,24.688,24.5413,24.5697,164703.48287043,0
+BSJQ.US,D,20211202,000000,24.5697,24.7261,24.5697,24.7261,192844.96884328,0
+BSJQ.US,D,20211203,000000,24.7066,24.7222,24.6528,24.7066,127126.6109813,0
+BSJQ.US,D,20211206,000000,24.7172,24.7947,24.7066,24.7947,400373.34150378,0
+BSJQ.US,D,20211207,000000,24.862,24.9157,24.8424,24.8815,205742.55327732,0
+BSJQ.US,D,20211208,000000,24.8815,24.9305,24.8522,24.9305,76694.089706675,0
+BSJQ.US,D,20211209,000000,24.9206,24.9206,24.8132,24.8228,65407.424819324,0
+BSJQ.US,D,20211210,000000,24.8327,24.8815,24.8327,24.8815,78669.128211205,0
+BSJQ.US,D,20211213,000000,24.8913,24.8923,24.8424,24.8913,94090.998004725,0
+BSJQ.US,D,20211214,000000,24.8228,24.8717,24.7837,24.8717,146745.05404467,0
+BSJQ.US,D,20211215,000000,24.8228,24.9305,24.8033,24.9305,171908.1287668,0
+BSJQ.US,D,20211216,000000,24.9011,24.95,24.8815,24.9011,102641.65667787,0
+BSJQ.US,D,20211217,000000,24.8424,24.902,24.8033,24.8815,118635.27505971,0
+BSJQ.US,D,20211220,000000,24.7847,24.8522,24.7066,24.7847,268839.45920399,0
+BSJQ.US,D,20211221,000000,24.7947,24.8815,24.7554,24.8815,165319.21211937,0
+BSJQ.US,D,20211222,000000,24.8815,24.9402,24.8522,24.9305,161416.18418914,0
+BSJQ.US,D,20211223,000000,24.9305,24.989,24.9305,24.989,226857.3616085,0
+BSJQ.US,D,20211227,000000,24.999,25.0281,24.9804,25.0185,175748.76552729,0
+BSJQ.US,D,20211228,000000,25.0185,25.038,24.9745,25.038,170540.63706273,0
+BSJQ.US,D,20211229,000000,25.0185,25.038,24.9695,24.989,127450.84050276,0
+BSJQ.US,D,20211230,000000,24.9695,24.9795,24.9598,24.9795,69232.719488894,0
+BSJQ.US,D,20211231,000000,24.9795,24.989,24.949,24.9795,64981.93749779,0
+BSJQ.US,D,20220103,000000,24.9795,24.9795,24.9001,24.9598,185254.72506177,0
+BSJQ.US,D,20220104,000000,24.989,24.989,24.911,24.9305,182205.74019279,0
+BSJQ.US,D,20220105,000000,24.9305,24.9354,24.7837,24.8042,108087.07614867,0
+BSJQ.US,D,20220106,000000,24.7847,24.8228,24.7642,24.8042,322425.29156586,0
+BSJQ.US,D,20220107,000000,24.8042,24.8132,24.7251,24.8042,141957.29887135,0
+BSJQ.US,D,20220110,000000,24.7407,24.775,24.643,24.7652,214538.6854052,0
+BSJQ.US,D,20220111,000000,24.775,24.8815,24.7652,24.8815,416060.1180672,0
+BSJQ.US,D,20220112,000000,24.9011,24.911,24.861,24.911,174829.26287811,0
+BSJQ.US,D,20220113,000000,24.9011,24.911,24.8424,24.8913,344951.57226173,0
+BSJQ.US,D,20220114,000000,24.862,24.8717,24.8327,24.8572,121323.20938902,0
+BSJQ.US,D,20220118,000000,24.8228,24.8228,24.687,24.7847,163388.15427548,0
+BSJQ.US,D,20220119,000000,24.7847,24.8102,24.7506,24.7554,134142.03775633,0
+BSJQ.US,D,20220120,000000,24.775,24.8473,24.6675,24.6967,99598.808645267,0
+BSJQ.US,D,20220121,000000,24.599,24.7163,24.599,24.687,158830.53046596,0
+BSJQ.US,D,20220124,000000,24.6087,24.726,24.5111,24.7163,168577.87223093,0
+BSJQ.US,D,20220125,000000,24.6087,24.6571,24.5492,24.6087,91800.93523329,0
+BSJQ.US,D,20220126,000000,24.6967,24.7115,24.4826,24.5376,138884.78946294,0
+BSJQ.US,D,20220127,000000,24.5892,24.5892,24.3648,24.4328,94952.200708409,0
+BSJQ.US,D,20220128,000000,24.423,24.4566,24.3252,24.4566,171102.15759043,0
+BSJQ.US,D,20220131,000000,24.4328,24.5501,24.3839,24.5501,167981.57629715,0
+BSJQ.US,D,20220201,000000,24.5208,24.5795,24.4615,24.5795,156762.41660984,0
+BSJQ.US,D,20220202,000000,24.5795,24.6381,24.53,24.6381,105893.157147,0
+BSJQ.US,D,20220203,000000,24.5403,24.5403,24.422,24.4328,62812.565841599,0
+BSJQ.US,D,20220204,000000,24.3937,24.3937,24.2372,24.3448,63602.172120986,0
+BSJQ.US,D,20220207,000000,24.3057,24.3692,24.2559,24.3448,167223.67700567,0
+BSJQ.US,D,20220208,000000,24.3448,24.3546,24.2959,24.3252,145418.47458307,0
+BSJQ.US,D,20220209,000000,24.3643,24.4279,24.3643,24.423,239424.57968468,0
+BSJQ.US,D,20220210,000000,24.2959,24.3448,24.1787,24.1883,57765.017928677,0
+BSJQ.US,D,20220211,000000,24.2471,24.2471,24.0514,24.1003,65832.912140859,0
+BSJQ.US,D,20220214,000000,24.0906,24.1151,24.0197,24.1003,75888.118530306,0
+BSJQ.US,D,20220215,000000,24.1297,24.1297,24.1003,24.1199,25604.92694064,0
+BSJQ.US,D,20220216,000000,24.1003,24.2959,24.0808,24.2275,274196.9173535,0
+BSJQ.US,D,20220217,000000,24.1688,24.1688,24.1003,24.1199,94882.649896234,0
+BSJQ.US,D,20220218,000000,24.1144,24.1688,24.0613,24.1688,87781.307412057,0
+BSJQ.US,D,20220222,000000,24.0514,24.0759,23.9829,24.0124,77311.864567751,0
+BSJQ.US,D,20220223,000000,24.0613,24.0906,23.9733,23.9829,75451.380342096,0
+BSJQ.US,D,20220224,000000,23.768,24.1003,23.6896,24.1003,267712.32692433,0
+BSJQ.US,D,20220225,000000,24.1297,24.2177,24.1297,24.2177,65082.172491806,0
+BSJQ.US,D,20220228,000000,24.1102,24.2467,24.0711,24.2079,122383.85927467,0
+BSJQ.US,D,20220301,000000,24.2079,24.2762,24.1102,24.1297,91674.107281678,0
+BSJQ.US,D,20220302,000000,24.1199,24.2284,24.1102,24.2275,65540.389607304,0
+BSJQ.US,D,20220303,000000,24.2275,24.2471,24.1199,24.1591,105379.7085042,0
+BSJQ.US,D,20220304,000000,24.1003,24.1003,24.0319,24.0417,89413.705886024,0
+BSJQ.US,D,20220307,000000,24.0124,24.0124,23.8363,23.8363,76117.227088057,0
+BSJQ.US,D,20220308,000000,23.8853,23.9203,23.807,23.8168,121382.53214058,0
+BSJQ.US,D,20220309,000000,23.8903,23.9439,23.8754,23.9439,178140.08609879,0
+BSJQ.US,D,20220310,000000,23.8462,23.8557,23.7924,23.807,99087.405614576,0
+BSJQ.US,D,20220311,000000,23.8267,23.8267,23.6213,23.6505,45301.103264675,0
+BSJQ.US,D,20220314,000000,23.6219,23.6219,23.4335,23.449,64374.390697328,0
+BSJQ.US,D,20220315,000000,23.4453,23.631,23.4453,23.5823,119545.57245434,0
+BSJQ.US,D,20220316,000000,23.7385,23.8658,23.5724,23.8408,97691.275340788,0
+BSJQ.US,D,20220317,000000,23.8462,23.9929,23.8462,23.9929,291372.89954228,0
+BSJQ.US,D,20220318,000000,23.9343,24.0417,23.8853,24.0269,85306.116743513,0
+BSJQ.US,D,20220321,000000,23.9147,23.9334,23.6995,23.7094,45936.265828793,0
+BSJQ.US,D,20220322,000000,23.7581,23.8546,23.7359,23.8459,61730.437028656,0
+BSJQ.US,D,20220323,000000,23.8363,23.8363,23.7385,23.7777,84683.227852132,0
+BSJQ.US,D,20220324,000000,23.768,23.8022,23.729,23.7973,95022.774326644,0
+BSJQ.US,D,20220325,000000,23.8168,23.8168,23.6605,23.675,11728.517105869,0
+BSJQ.US,D,20220328,000000,23.6701,23.7875,23.6605,23.7875,55065.83273269,0
+BSJQ.US,D,20220329,000000,23.895,24.0025,23.895,23.9879,556154.88710076,0
+BSJQ.US,D,20220330,000000,24.0124,24.0124,23.869,23.9048,135555.55573316,0
+BSJQ.US,D,20220331,000000,23.9538,23.9621,23.895,23.8998,14290.646289632,0
+BSJQ.US,D,20220401,000000,23.8754,23.895,23.7924,23.895,47354.89783593,0
+BSJQ.US,D,20220404,000000,23.9147,24.0222,23.895,24.0124,78187.386556294,0
+BSJQ.US,D,20220405,000000,24.0124,24.0124,23.812,23.8168,21813.384871096,0
+BSJQ.US,D,20220406,000000,23.6896,23.7826,23.5724,23.6605,147027.34851762,0
+BSJQ.US,D,20220407,000000,23.729,23.729,23.6115,23.6408,69178.510767641,0
+BSJQ.US,D,20220408,000000,23.5333,23.6408,23.5235,23.5283,51753.986705935,0
+BSJQ.US,D,20220411,000000,23.4648,23.4843,23.4061,23.4356,73103.017625163,0
+BSJQ.US,D,20220412,000000,23.5528,23.6605,23.5138,23.592,79909.791963662,0
+BSJQ.US,D,20220413,000000,23.6115,23.6896,23.6115,23.6896,64909.318267432,0
+BSJQ.US,D,20220414,000000,23.7203,23.7485,23.5235,23.5805,559134.32115757,0
+BSJQ.US,D,20220418,000000,23.5331,23.6019,23.5135,23.5626,93485.956277392,0
+BSJQ.US,D,20220419,000000,23.5331,23.5823,23.4939,23.5429,96129.133115333,0
+BSJQ.US,D,20220420,000000,23.5873,23.6215,23.5429,23.5823,37532.092533497,0
+BSJQ.US,D,20220421,000000,23.6608,23.6608,23.4545,23.4693,54500.371124343,0
+BSJQ.US,D,20220422,000000,23.4447,23.4643,23.3368,23.376,57733.2972452,0
+BSJQ.US,D,20220425,000000,23.4054,23.5381,23.376,23.5331,104495.62812375,0
+BSJQ.US,D,20220426,000000,23.5233,23.5331,23.3957,23.3957,57527.547063595,0
+BSJQ.US,D,20220427,000000,23.4251,23.4546,23.3,23.3171,78889.916166531,0
+BSJQ.US,D,20220428,000000,23.3465,23.435,23.2729,23.4251,91581.239249666,0
+BSJQ.US,D,20220429,000000,23.3564,23.3564,23.1611,23.1797,87656.707320347,0
+BSJQ.US,D,20220502,000000,23.1306,23.2032,23.1011,23.1698,129768.26924243,0
+BSJQ.US,D,20220503,000000,23.2385,23.3368,23.2336,23.2681,127743.36151456,0
+BSJQ.US,D,20220504,000000,23.2778,23.5331,23.2277,23.4926,170446.70985007,0
+BSJQ.US,D,20220505,000000,23.4054,23.4054,23.0815,23.1404,90680.827563833,0
+BSJQ.US,D,20220506,000000,22.9931,23.1207,22.9588,23.0422,144003.73725286,0
+BSJQ.US,D,20220509,000000,22.8752,22.9343,22.7673,22.7869,91514.013942805,0
+BSJQ.US,D,20220510,000000,22.9539,22.9833,22.8065,22.9048,130511.82187892,0
+BSJQ.US,D,20220511,000000,22.8556,22.944,22.7575,22.7673,94505.540098116,0
+BSJQ.US,D,20220512,000000,22.7379,22.8262,22.6594,22.7281,93528.736018123,0
+BSJQ.US,D,20220513,000000,22.8068,22.8262,22.6495,22.7477,66099.792253615,0
+BSJQ.US,D,20220516,000000,22.7673,22.8065,22.6986,22.7428,103025.83846011,0
+BSJQ.US,D,20220517,000000,22.7968,22.7968,22.6792,22.7182,159940.20923991,0
+BSJQ.US,D,20220518,000000,22.6298,22.6298,22.5414,22.5808,135714.65320386,0
+BSJQ.US,D,20220519,000000,22.571,22.7477,22.571,22.7379,174668.66283399,0
+BSJQ.US,D,20220520,000000,22.7575,22.7722,22.6102,22.6986,123655.85914436,0
+BSJQ.US,D,20220523,000000,22.7281,22.7775,22.6986,22.7479,71412.055019031,0
+BSJQ.US,D,20220524,000000,22.6789,22.8366,22.6789,22.8268,99517.462684194,0
+BSJQ.US,D,20220525,000000,22.8366,23.093,22.8366,23.0831,94844.214803377,0
+BSJQ.US,D,20220526,000000,23.1226,23.2903,23.1128,23.2853,120184.00897657,0
+BSJQ.US,D,20220527,000000,23.4282,23.5268,23.3494,23.5246,60963.167667457,0
+BSJQ.US,D,20220531,000000,23.4381,23.4381,23.3197,23.3748,47148.284283672,0
+BSJQ.US,D,20220601,000000,23.3987,23.3987,23.2754,23.3297,55878.170949919,0
+BSJQ.US,D,20220602,000000,23.3197,23.3987,23.2903,23.3938,92830.09364641,0
+BSJQ.US,D,20220603,000000,23.3494,23.3494,23.2606,23.2759,174933.42018445,0
+BSJQ.US,D,20220606,000000,23.3494,23.3494,23.1423,23.1916,27241.343603866,0
+BSJQ.US,D,20220607,000000,23.0931,23.2507,23.0931,23.2507,46543.845104642,0
+BSJQ.US,D,20220608,000000,23.2113,23.2113,23.0437,23.0634,58251.304639397,0
+BSJQ.US,D,20220609,000000,23.0437,23.0534,22.9044,22.9353,131448.28072402,0
+BSJQ.US,D,20220610,000000,22.7972,22.7972,22.4866,22.5704,296123.47557981,0
+BSJQ.US,D,20220613,000000,22.1464,22.2351,21.791,21.8802,454369.91212038,0
+BSJQ.US,D,20220614,000000,21.9394,22.1464,21.8704,21.9985,352849.48403588,0
+BSJQ.US,D,20220615,000000,22.1545,22.4816,22.1464,22.4,308697.02749525,0
+BSJQ.US,D,20220616,000000,22.0872,22.2029,21.9245,22.0957,215988.6330124,0
+BSJQ.US,D,20220617,000000,22.176,22.2755,22.1169,22.1957,211837.67737521,0
+BSJQ.US,D,20220621,000000,22.3047,22.3245,22.1363,22.1561,77187.06328834,0
+BSJQ.US,D,20220622,000000,22.1462,22.2453,22.1264,22.1462,142714.63846233,0
+BSJQ.US,D,20220623,000000,22.2057,22.2849,22.1709,22.2849,151946.91758578,0
+BSJQ.US,D,20220624,000000,22.3245,22.4681,22.2947,22.4037,127829.30478812,0
+BSJQ.US,D,20220627,000000,22.4235,22.4235,22.3047,22.3245,205074.92802716,0
+BSJQ.US,D,20220628,000000,22.2749,22.3343,22.0867,22.0967,209111.52600785,0
+BSJQ.US,D,20220629,000000,22.0521,22.0867,21.9729,22.0373,166881.72432179,0
+BSJQ.US,D,20220630,000000,21.958,22.0471,21.8891,21.9976,189899.82356243,0
+BSJQ.US,D,20220701,000000,22.0471,22.2353,22.0065,22.1264,281490.61541323,0
+BSJQ.US,D,20220705,000000,21.9791,22.1363,21.9085,22.1173,256467.34268843,0
+BSJQ.US,D,20220706,000000,22.0967,22.1165,21.9976,22.0273,225675.91482012,0
+BSJQ.US,D,20220707,000000,22.1264,22.3343,22.1264,22.3343,114575.5724988,0
+BSJQ.US,D,20220708,000000,22.2651,22.3343,22.2105,22.3295,266548.74109696,0
+BSJQ.US,D,20220711,000000,22.3145,22.3343,22.2353,22.2453,162447.32253808,0
+BSJQ.US,D,20220712,000000,22.2551,22.3343,22.2453,22.3245,83491.344877012,0
+BSJQ.US,D,20220713,000000,22.1462,22.3245,22.0769,22.2947,197118.85196714,0
+BSJQ.US,D,20220714,000000,22.1363,22.2453,21.9729,22.2453,283625.02465065,0
+BSJQ.US,D,20220715,000000,22.2997,22.4432,22.2947,22.4285,304342.12169068,0
+BSJQ.US,D,20220718,000000,22.3939,22.3939,22.1165,22.1264,39523.928102203,0
+BSJQ.US,D,20220719,000000,22.2155,22.4433,22.1957,22.4098,26429.721195815,0
+BSJQ.US,D,20220720,000000,22.4929,22.6563,22.4533,22.5027,438796.77814197,0
+BSJQ.US,D,20220721,000000,22.4829,22.7801,22.4829,22.7801,87397.697450133,0
+BSJQ.US,D,20220722,000000,22.8593,22.8643,22.6414,22.6661,62757.083713499,0
+BSJQ.US,D,20220725,000000,22.7405,22.7502,22.6414,22.6811,92731.70123504,0
+BSJQ.US,D,20220726,000000,22.7107,22.7107,22.5721,22.5919,58872.943535469,0
+BSJQ.US,D,20220727,000000,22.7107,22.8593,22.6831,22.8098,241946.49422458,0
+BSJQ.US,D,20220728,000000,22.8395,23.0475,22.8395,23.0178,333393.91516161,0
+BSJQ.US,D,20220729,000000,23.0475,23.1267,22.998,23.0772,144707.69609463,0
+BSJQ.US,D,20220801,000000,23.0574,23.1267,23.0269,23.0871,324963.30157009,0
+BSJQ.US,D,20220802,000000,23.097,23.097,22.9881,23.0064,100666.57455428,0
+BSJQ.US,D,20220803,000000,23.1069,23.1762,23.0178,23.1762,216743.50303041,0
+BSJQ.US,D,20220804,000000,23.2357,23.2456,23.1663,23.2406,391859.96800518,0
+BSJQ.US,D,20220805,000000,23.0772,23.1862,23.0326,23.1564,72819.29868991,0
+BSJQ.US,D,20220808,000000,23.2159,23.3049,23.1465,23.1637,114720.96272122,0
+BSJQ.US,D,20220809,000000,23.1465,23.1465,23.0524,23.0574,35260.157898975,0
+BSJQ.US,D,20220810,000000,23.2555,23.3248,23.2555,23.3248,49131.798633562,0
+BSJQ.US,D,20220811,000000,23.4238,23.4833,23.1959,23.2039,31433.568017318,0
+BSJQ.US,D,20220812,000000,23.2951,23.4238,23.2852,23.4141,32129.219845407,0
+BSJQ.US,D,20220815,000000,23.3842,23.4338,23.3471,23.3744,54386.039727003,0
+BSJQ.US,D,20220816,000000,23.3446,23.3446,23.2557,23.2802,40934.415190509,0
+BSJQ.US,D,20220817,000000,23.1465,23.2066,23.097,23.1267,90856.77315846,0
+BSJQ.US,D,20220818,000000,23.1465,23.206,23.1465,23.1722,23920.730204807,0
+BSJQ.US,D,20220819,000000,23.1069,23.1069,22.9583,22.9683,130324.16061861,0
+BSJQ.US,D,20220822,000000,22.8289,22.8588,22.7428,22.7891,76169.779740724,0
+BSJQ.US,D,20220823,000000,22.7991,22.8787,22.7294,22.8389,129950.16010145,0
+BSJQ.US,D,20220824,000000,22.8588,22.9085,22.802,22.8762,58904.187525514,0
+BSJQ.US,D,20220825,000000,22.9285,23.0479,22.9185,23.0454,49988.019458609,0
+BSJQ.US,D,20220826,000000,23.0578,23.0678,22.7294,22.7294,23742.952674949,0
+BSJQ.US,D,20220829,000000,22.61,22.7294,22.61,22.6697,47492.939405626,0
+BSJQ.US,D,20220830,000000,22.7195,22.7195,22.4707,22.5657,86182.255635983,0
+BSJQ.US,D,20220831,000000,22.6,22.6052,22.4612,22.479,33637.859353053,0
+BSJQ.US,D,20220901,000000,22.4209,22.5755,22.3612,22.5755,23321.914196415,0
+BSJQ.US,D,20220902,000000,22.7493,22.7593,22.5399,22.5702,38751.6178668,0
+BSJQ.US,D,20220906,000000,22.5901,22.61,22.4607,22.531,67291.796547767,0
+BSJQ.US,D,20220907,000000,22.5602,22.7891,22.5602,22.7891,32689.266694971,0
+BSJQ.US,D,20220908,000000,22.6697,22.8787,22.6598,22.8687,33632.835027533,0
+BSJQ.US,D,20220909,000000,22.9683,22.9782,22.8982,22.9036,153635.83546548,0
+BSJQ.US,D,20220912,000000,23.0081,23.0081,22.8787,22.9583,44043.237503937,0
+BSJQ.US,D,20220913,000000,22.7792,22.7792,22.5304,22.579,126748.65988043,0
+BSJQ.US,D,20220914,000000,22.5702,22.7394,22.5503,22.5801,169492.60680502,0
+BSJQ.US,D,20220915,000000,22.5801,22.5801,22.4708,22.4906,70119.486950142,0
+BSJQ.US,D,20220916,000000,22.3513,22.5503,22.3214,22.5503,106397.12693114,0
+BSJQ.US,D,20220919,000000,22.3612,22.5105,22.3518,22.5105,179332.24590241,0
+BSJQ.US,D,20220920,000000,22.3811,22.3811,22.2836,22.3214,82276.344977124,0
+BSJQ.US,D,20220921,000000,22.3612,22.4508,22.1821,22.2617,91280.941173172,0
+BSJQ.US,D,20220922,000000,22.2418,22.2418,22.1124,22.1821,91749.20831159,0
+BSJQ.US,D,20220923,000000,22.0925,22.1025,21.8935,21.9831,78245.831045381,0
+BSJQ.US,D,20220926,000000,21.9134,21.9829,21.7343,21.7442,74461.509064094,0
+BSJQ.US,D,20220927,000000,21.9134,21.9134,21.6746,21.7343,167253.76735353,0
+BSJQ.US,D,20220928,000000,21.8736,22.0627,21.8245,22.0527,278654.11763699,0
+BSJQ.US,D,20220929,000000,21.8636,21.9233,21.7542,21.8835,94779.881464952,0
+BSJQ.US,D,20220930,000000,21.9134,22.0129,21.7442,21.7741,180708.91109475,0
+BSJQ.US,D,20221003,000000,21.9034,22.003,21.8833,21.9697,64901.222465589,0
+BSJQ.US,D,20221004,000000,22.202,22.3413,22.192,22.3413,68173.063243888,0
+BSJQ.US,D,20221005,000000,22.1721,22.3115,22.1124,22.2915,290909.45244415,0
+BSJQ.US,D,20221006,000000,22.2716,22.3214,22.1919,22.2219,95514.437855903,0
+BSJQ.US,D,20221007,000000,22.1423,22.1622,22.003,22.0129,73217.486065466,0
+BSJQ.US,D,20221010,000000,22.0627,22.0725,21.6546,21.7641,91258.834140886,0
+BSJQ.US,D,20221011,000000,21.8238,22.003,21.784,21.8626,92553.10039471,0
+BSJQ.US,D,20221012,000000,21.8636,21.9731,21.8636,21.9233,57016.045995286,0
+BSJQ.US,D,20221013,000000,21.585,22.003,21.585,21.9631,45515.364881151,0
+BSJQ.US,D,20221014,000000,22.0477,22.0726,21.8227,21.8636,142180.37328102,0
+BSJQ.US,D,20221017,000000,22.0527,22.1522,22.0328,22.1124,120676.26005756,0
+BSJQ.US,D,20221018,000000,22.3115,22.3195,22.1224,22.2219,55351.989383228,0
+BSJQ.US,D,20221019,000000,22.1323,22.1622,22.0527,22.0683,29142.092878204,0
+BSJQ.US,D,20221020,000000,22.1323,22.2418,21.9532,21.993,24439.324191952,0
+BSJQ.US,D,20221021,000000,21.993,22.196,21.9831,22.1657,13037.119857999,0
+BSJQ.US,D,20221024,000000,22.1025,22.1522,22.003,22.1124,24208.205218055,0
+BSJQ.US,D,20221025,000000,22.192,22.2816,22.1841,22.2816,24887.494028291,0
+BSJQ.US,D,20221026,000000,22.2418,22.391,22.202,22.3214,136861.62228608,0
+BSJQ.US,D,20221027,000000,22.3712,22.5005,22.3214,22.4607,45343.532948384,0
+BSJQ.US,D,20221028,000000,22.5304,22.6299,22.5149,22.61,54836.493584927,0
+BSJQ.US,D,20221031,000000,22.4906,22.4906,22.3214,22.3612,83525.392301272,0
+BSJQ.US,D,20221101,000000,22.5403,22.5403,22.3413,22.4508,48139.067667433,0
+BSJQ.US,D,20221102,000000,22.4209,22.62,22.2716,22.2816,28558.266252838,0
+BSJQ.US,D,20221103,000000,22.0627,22.2318,21.993,22.1821,138239.29234352,0
+BSJQ.US,D,20221104,000000,22.2915,22.3513,22.1619,22.2716,87322.77752891,0
+BSJQ.US,D,20221107,000000,22.3015,22.3115,22.2312,22.2816,82873.234848841,0
+BSJQ.US,D,20221108,000000,22.3115,22.3314,22.202,22.2561,94672.360898835,0
+BSJQ.US,D,20221109,000000,22.2219,22.2318,22.0179,22.0229,95002.961518018,0
+BSJQ.US,D,20221110,000000,22.61,22.6399,22.4851,22.6399,208190.96682131,0
+BSJQ.US,D,20221111,000000,22.6498,22.7493,22.5503,22.6697,27360.467048989,0
+BSJQ.US,D,20221114,000000,22.6598,22.6598,22.5005,22.5351,27142.411321443,0
+BSJQ.US,D,20221115,000000,22.7095,22.7095,22.5453,22.6631,43986.965058119,0
+BSJQ.US,D,20221116,000000,22.6399,22.6896,22.6299,22.6697,39900.178680557,0
+BSJQ.US,D,20221117,000000,22.5005,22.6,22.4607,22.5801,128854.8571382,0
+BSJQ.US,D,20221118,000000,22.6697,22.6697,22.5663,22.61,97022.740376857,0
+BSJQ.US,D,20221121,000000,22.61,22.63,22.5663,22.61,53865,0
+BSJQ.US,D,20221122,000000,22.65,22.74,22.62,22.7352,86173,0
+BSJQ.US,D,20221123,000000,22.71,22.86,22.7,22.82,34124,0
+BSJQ.US,D,20221125,000000,22.88,22.88,22.79,22.8,12868,0
+BSJQ.US,D,20221128,000000,22.72,22.74,22.585,22.59,32178,0
+BSJQ.US,D,20221129,000000,22.58,22.69,22.56,22.67,53886,0
+BSJQ.US,D,20221130,000000,22.7,23,22.6453,23,42807,0
+BSJQ.US,D,20221201,000000,23.06,23.1,22.895,22.99,153766,0
+BSJQ.US,D,20221202,000000,22.81,22.97,22.81,22.97,115084,0
+BSJQ.US,D,20221205,000000,22.91,23.03,22.738,22.82,211522,0
+BSJQ.US,D,20221206,000000,22.8,22.82,22.705,22.75,93249,0
+BSJQ.US,D,20221207,000000,22.74,22.85,22.72,22.83,182738,0
+BSJQ.US,D,20221208,000000,22.83,22.86,22.76,22.8,214755,0
+BSJQ.US,D,20221209,000000,22.75,22.87,22.7495,22.81,121874,0
+BSJQ.US,D,20221212,000000,22.85,22.89,22.81,22.89,111602,0
+BSJQ.US,D,20221213,000000,23.19,23.19,22.9291,23.06,171944,0
+BSJQ.US,D,20221214,000000,23.04,23.07,22.81,22.96,138591,0
+BSJQ.US,D,20221215,000000,22.88,22.9199,22.76,22.89,635140,0
+BSJQ.US,D,20221216,000000,22.79,22.82,22.74,22.79,120152,0
+BSJQ.US,D,20221219,000000,22.62,22.64,22.5584,22.6,399730,0
+BSJQ.US,D,20221220,000000,22.55,22.6137,22.49,22.59,283025,0
+BSJQ.US,D,20221221,000000,22.66,22.76,22.66,22.71,105562,0
+BSJQ.US,D,20221222,000000,22.66,22.68,22.55,22.62,75568,0
+BSJQ.US,D,20221223,000000,22.58,22.69,22.54,22.67,164883,0
+BSJQ.US,D,20221227,000000,22.69,22.69,22.465,22.47,60732,0
+BSJQ.US,D,20221228,000000,22.51,22.51,22.225,22.225,193980,0
+BSJQ.US,D,20221229,000000,22.25,22.52,22.25,22.5,46650,0
+BSJQ.US,D,20221230,000000,22.45,22.515,22.41,22.515,43589,0
+BSJQ.US,D,20230103,000000,22.66,22.66,22.485,22.53,202957,0
+BSJQ.US,D,20230104,000000,22.65,22.72,22.57,22.7132,58687,0
+BSJQ.US,D,20230105,000000,22.64,22.7,22.6,22.7,94656,0
+BSJQ.US,D,20230106,000000,22.76,22.97,22.74,22.91,187072,0
+BSJQ.US,D,20230109,000000,22.94,23.01,22.9181,22.945,118514,0
+BSJQ.US,D,20230110,000000,22.97,23,22.9,22.945,180632,0
+BSJQ.US,D,20230111,000000,23,23.06,22.96,23.0542,47836,0
+BSJQ.US,D,20230112,000000,23.13,23.23,23.025,23.18,239456,0
+BSJQ.US,D,20230113,000000,23.07,23.206,23.07,23.18,105303,0
+BSJQ.US,D,20230117,000000,23.16,23.16,23.0801,23.13,53824,0
+BSJQ.US,D,20230118,000000,23.23,23.26,23.1001,23.125,54335,0
+BSJQ.US,D,20230119,000000,23.07,23.09,22.99,23.065,198583,0
+BSJQ.US,D,20230120,000000,23.04,23.11,22.97,23.11,486561,0
+BSJQ.US,D,20230123,000000,22.97,23.04,22.9248,22.98,251993,0
+BSJQ.US,D,20230124,000000,22.92,22.98,22.8801,22.98,305718,0
+BSJQ.US,D,20230125,000000,22.91,23.01,22.8884,22.9852,304894,0
+BSJQ.US,D,20230126,000000,23.01,23.05,22.95,23.05,354612,0
+BSJQ.US,D,20230127,000000,23,23.02,22.98,23,232253,0
+BSJQ.US,D,20230130,000000,22.9,22.96,22.8892,22.91,151190,0
+BSJQ.US,D,20230131,000000,22.93,23.05,22.93,23.04,144279,0
+BSJQ.US,D,20230201,000000,23,23.27,22.9801,23.18,144433,0
+BSJQ.US,D,20230202,000000,23.35,23.35,23.2276,23.27,100751,0
+BSJQ.US,D,20230203,000000,23.12,23.1988,23.06,23.0804,93468,0
+BSJQ.US,D,20230206,000000,23.01,23.04,22.9452,23.03,43891,0
+BSJQ.US,D,20230207,000000,22.98,23.14,22.975,23.11,478768,0
+BSJQ.US,D,20230208,000000,23.04,23.08,22.975,23.01,230522,0
+BSJQ.US,D,20230209,000000,23.06,23.08,22.92,22.93,104857,0
+BSJQ.US,D,20230210,000000,22.9,22.9,22.7988,22.84,142846,0
+BSJQ.US,D,20230213,000000,22.83,22.92,22.805,22.88,162312,0
+BSJQ.US,D,20230214,000000,22.8,22.9,22.695,22.89,243355,0
+BSJQ.US,D,20230215,000000,22.79,22.86,22.75,22.86,215312,0
+BSJQ.US,D,20230216,000000,22.73,22.76,22.685,22.71,166056,0
+BSJQ.US,D,20230217,000000,22.59,22.78,22.57,22.77,176183,0
+BSJQ.US,D,20230221,000000,22.49,22.51,22.3,22.37,128761,0
+BSJQ.US,D,20230222,000000,22.44,22.54,22.41,22.49,252762,0
+BSJQ.US,D,20230223,000000,22.53,22.68,22.5,22.64,208182,0
+BSJQ.US,D,20230224,000000,22.51,22.57,22.46,22.54,231148,0
+BSJQ.US,D,20230227,000000,22.61,22.6899,22.58,22.665,92003,0
+BSJQ.US,D,20230228,000000,22.66,22.68,22.59,22.63,232853,0
+BSJQ.US,D,20230301,000000,22.61,22.62,22.53,22.62,223380,0
+BSJQ.US,D,20230302,000000,22.54,22.668,22.52,22.635,265323,0
+BSJQ.US,D,20230303,000000,22.72,22.89,22.69,22.83,119332,0
+BSJQ.US,D,20230306,000000,22.83,22.88,22.82,22.82,222922,0
+BSJQ.US,D,20230307,000000,22.83,22.83,22.69,22.7128,108282,0
+BSJQ.US,D,20230308,000000,22.72,22.7321,22.6,22.67,122618,0
+BSJQ.US,D,20230309,000000,22.69,22.78,22.5,22.55,395360,0
+BSJQ.US,D,20230310,000000,22.59,22.68,22.485,22.54,172187,0
+BSJQ.US,D,20230313,000000,22.46,22.66,22.4,22.42,277226,0
+BSJQ.US,D,20230314,000000,22.57,22.62,22.465,22.5762,80575,0
+BSJQ.US,D,20230315,000000,22.41,22.49,22.3624,22.48,151226,0
+BSJQ.US,D,20230316,000000,22.42,22.6187,22.4103,22.5706,63638,0
+BSJQ.US,D,20230317,000000,22.46,22.55,22.39,22.43,72379,0
+BSJQ.US,D,20230320,000000,22.31,22.35,22.2,22.27,111427,0
+BSJQ.US,D,20230321,000000,22.33,22.47,22.3,22.42,102894,0
+BSJQ.US,D,20230322,000000,22.43,22.62,22.355,22.43,83546,0
+BSJQ.US,D,20230323,000000,22.5,22.5,22.285,22.37,58537,0
+BSJQ.US,D,20230324,000000,22.31,22.3781,22.27,22.3602,80002,0
+BSJQ.US,D,20230327,000000,22.39,22.44,22.3,22.3238,85751,0
+BSJQ.US,D,20230328,000000,22.36,22.36,22.28,22.33,89757,0
+BSJQ.US,D,20230329,000000,22.44,22.59,22.43,22.58,98157,0
+BSJQ.US,D,20230330,000000,22.63,22.71,22.56,22.71,16166,0
+BSJQ.US,D,20230331,000000,22.74,22.87,22.74,22.865,75722,0
+BSJQ.US,D,20230403,000000,22.89,22.9,22.814,22.8902,73790,0
+BSJQ.US,D,20230404,000000,22.88,22.88,22.78,22.815,44961,0
+BSJQ.US,D,20230405,000000,22.82,22.82,22.68,22.7049,61687,0
+BSJQ.US,D,20230406,000000,22.71,22.82,22.65,22.79,31332,0
+BSJQ.US,D,20230410,000000,22.72,22.79,22.6811,22.76,129717,0
+BSJQ.US,D,20230411,000000,22.77,22.86,22.7579,22.835,251003,0
+BSJQ.US,D,20230412,000000,22.96,22.96,22.795,22.81,232722,0
+BSJQ.US,D,20230413,000000,22.83,22.9582,22.83,22.92,43599,0
+BSJQ.US,D,20230414,000000,22.9,22.94,22.8299,22.88,62736,0
+BSJQ.US,D,20230417,000000,22.83,22.85,22.77,22.85,88822,0
+BSJQ.US,D,20230418,000000,22.91,22.91,22.8268,22.88,62518,0
+BSJQ.US,D,20230419,000000,22.81,22.84,22.78,22.8,45290,0
+BSJQ.US,D,20230420,000000,22.76,22.82,22.76,22.8001,88968,0
+BSJQ.US,D,20230421,000000,22.84,22.87,22.79,22.8493,50468,0
+BSJQ.US,D,20230424,000000,22.75,22.8,22.72,22.79,146212,0
+BSJQ.US,D,20230425,000000,22.82,22.82,22.72,22.76,80874,0
+BSJQ.US,D,20230426,000000,22.75,22.75,22.67,22.69,81693,0
+BSJQ.US,D,20230427,000000,22.71,22.8091,22.68,22.7482,36469,0
+BSJQ.US,D,20230428,000000,22.81,22.8496,22.7597,22.82,22665,0
+BSJQ.US,D,20230501,000000,22.79,22.79,22.7,22.72,469096,0
+BSJQ.US,D,20230502,000000,22.67,22.74,22.64,22.69,123992,0
+BSJQ.US,D,20230503,000000,22.73,22.81,22.67,22.68,48264,0
+BSJQ.US,D,20230504,000000,22.62,22.64,22.5399,22.61,195392,0
+BSJQ.US,D,20230505,000000,22.64,22.74,22.63,22.72,271507,0
+BSJQ.US,D,20230508,000000,22.71,22.71,22.63,22.68,128713,0
+BSJQ.US,D,20230509,000000,22.61,22.67,22.61,22.65,144999,0
+BSJQ.US,D,20230510,000000,22.75,22.764,22.665,22.72,111390,0
+BSJQ.US,D,20230511,000000,22.71,22.71,22.68,22.6995,78534,0
+BSJQ.US,D,20230512,000000,22.78,22.78,22.62,22.68,32735,0
+BSJQ.US,D,20230515,000000,22.7,22.72,22.66,22.685,91696,0
+BSJQ.US,D,20230516,000000,22.65,22.65,22.56,22.56,38947,0
+BSJQ.US,D,20230517,000000,22.62,22.7087,22.6,22.67,40595,0
+BSJQ.US,D,20230518,000000,22.64,22.69,22.5895,22.67,198057,0
+BSJQ.US,D,20230519,000000,22.69,22.71,22.655,22.69,38207,0
+BSJQ.US,D,20230522,000000,22.59,22.65,22.56,22.63,33881,0
+BSJQ.US,D,20230523,000000,22.62,22.625,22.535,22.56,82677,0
+BSJQ.US,D,20230524,000000,22.53,22.53,22.4,22.45,72382,0
+BSJQ.US,D,20230525,000000,22.48,22.48,22.42,22.435,48941,0
+BSJQ.US,D,20230526,000000,22.47,22.56,22.455,22.535,140376,0
+BSJQ.US,D,20230530,000000,22.63,22.63,22.558,22.565,34374,0
+BSJQ.US,D,20230531,000000,22.58,22.58,22.51,22.56,46109,0
+BSJQ.US,D,20230601,000000,22.58,22.675,22.56,22.65,29557,0
+BSJQ.US,D,20230602,000000,22.73,22.769,22.7,22.74,40428,0
+BSJQ.US,D,20230605,000000,22.72,22.72,22.6691,22.6863,62457,0
+BSJQ.US,D,20230606,000000,22.7,22.73,22.68,22.725,90758,0
+BSJQ.US,D,20230607,000000,22.77,22.7701,22.6215,22.64,51756,0
+BSJQ.US,D,20230608,000000,22.68,22.78,22.6701,22.78,97628,0
+BSJQ.US,D,20230609,000000,22.8,22.81,22.7501,22.79,113056,0
+BSJQ.US,D,20230612,000000,22.79,22.79,22.6995,22.75,184173,0
+BSJQ.US,D,20230613,000000,22.92,22.92,22.74,22.77,91267,0
+BSJQ.US,D,20230614,000000,22.79,22.82,22.67,22.79,217862,0
+BSJQ.US,D,20230615,000000,22.83,22.8759,22.8001,22.845,175138,0
+BSJQ.US,D,20230616,000000,22.88,22.88,22.805,22.805,42749,0
+BSJQ.US,D,20230620,000000,22.66,22.7179,22.66,22.68,50547,0
+BSJQ.US,D,20230621,000000,22.65,22.675,22.6,22.655,83284,0
+BSJQ.US,D,20230622,000000,22.65,22.6554,22.62,22.63,55348,0
+BSJQ.US,D,20230623,000000,22.6,22.6,22.55,22.57,30241,0
+BSJQ.US,D,20230626,000000,22.6265,22.635,22.57,22.61,51817,0
+BSJQ.US,D,20230627,000000,22.64,22.6737,22.61,22.64,121439,0
+BSJQ.US,D,20230628,000000,22.69,22.76,22.6599,22.76,161816,0
+BSJQ.US,D,20230629,000000,22.7,22.74,22.65,22.7349,185292,0
+BSJQ.US,D,20230630,000000,22.785,22.835,22.765,22.8,104586,0
+BSJQ.US,D,20230703,000000,22.8,22.8,22.7415,22.775,39943,0
+BSJQ.US,D,20230705,000000,22.78,22.78,22.69,22.7402,53746,0
+BSJQ.US,D,20230706,000000,22.6,22.66,22.57,22.65,155314,0
+BSJQ.US,D,20230707,000000,22.63,22.74,22.6,22.6251,61717,0
+BSJQ.US,D,20230710,000000,22.66,22.75,22.66,22.75,25147,0
+BSJQ.US,D,20230711,000000,22.74,22.82,22.74,22.81,114519,0
+BSJQ.US,D,20230712,000000,22.92,22.96,22.89,22.92,134162,0
+BSJQ.US,D,20230713,000000,23.02,23.04,22.97,23.03,43415,0
+BSJQ.US,D,20230714,000000,23.01,23.01,22.88,22.91,76442,0
+BSJQ.US,D,20230717,000000,22.9,22.97,22.89,22.945,62323,0
+BSJQ.US,D,20230718,000000,22.98,23.02,22.97,22.98,49316,0
+BSJQ.US,D,20230719,000000,23.04,23.06,22.98,23,30188,0
+BSJQ.US,D,20230720,000000,22.95,22.95,22.9,22.95,20701,0
+BSJQ.US,D,20230721,000000,22.95,23.01,22.9399,22.9652,35497,0
+BSJQ.US,D,20230724,000000,22.88,22.9,22.84,22.85,97405,0
+BSJQ.US,D,20230725,000000,22.83,22.85,22.79,22.79,226533,0
+BSJQ.US,D,20230726,000000,22.82,22.91,22.82,22.91,80169,0
+BSJQ.US,D,20230727,000000,22.96,22.96,22.745,22.77,177560,0
+BSJQ.US,D,20230728,000000,22.88,22.885,22.8299,22.88,36502,0
+BSJQ.US,D,20230731,000000,22.88,22.96,22.88,22.92,49286,0
+BSJQ.US,D,20230801,000000,22.88,22.9,22.845,22.88,54444,0
+BSJQ.US,D,20230802,000000,22.8,22.84,22.7752,22.83,152373,0
+BSJQ.US,D,20230803,000000,22.75,22.82,22.7213,22.75,142406,0
+BSJQ.US,D,20230804,000000,22.87,22.95,22.8548,22.8548,56728,0
+BSJQ.US,D,20230807,000000,22.89,22.91,22.85,22.9047,52360,0
+BSJQ.US,D,20230808,000000,22.88,22.9499,22.8426,22.91,50646,0
+BSJQ.US,D,20230809,000000,22.93,22.94,22.86,22.925,61723,0
+BSJQ.US,D,20230810,000000,22.98,22.99,22.85,22.904,37367,0
+BSJQ.US,D,20230811,000000,22.81,22.8899,22.81,22.87,46154,0
+BSJQ.US,D,20230814,000000,22.89,22.93,22.85,22.91,27585,0
+BSJQ.US,D,20230815,000000,22.87,22.8986,22.84,22.855,42124,0
+BSJQ.US,D,20230816,000000,22.85,22.8949,22.8,22.8049,26538,0
+BSJQ.US,D,20230817,000000,22.84,22.84,22.73,22.77,27890,0
+BSJQ.US,D,20230818,000000,22.75,22.86,22.73,22.81,63889,0
+BSJQ.US,D,20230821,000000,22.69,22.6997,22.62,22.6933,27195,0
+BSJQ.US,D,20230822,000000,22.7,22.705,22.6791,22.685,17167,0
+BSJQ.US,D,20230823,000000,22.76,22.8375,22.76,22.82,37727,0
+BSJQ.US,D,20230824,000000,22.82,22.82,22.685,22.7,24166,0
+BSJQ.US,D,20230825,000000,22.7,22.785,22.69,22.7543,27370,0
+BSJQ.US,D,20230828,000000,22.78,22.825,22.77,22.8149,27193,0
+BSJQ.US,D,20230829,000000,22.8,22.9099,22.7801,22.905,83309,0
+BSJQ.US,D,20230830,000000,22.93,22.9386,22.88,22.9,55072,0
+BSJQ.US,D,20230831,000000,22.91,22.91,22.85,22.895,51242,0
+BSJQ.US,D,20230901,000000,22.96,22.96,22.87,22.895,28593,0
+BSJQ.US,D,20230905,000000,22.91,22.91,22.83,22.85,46647,0
+BSJQ.US,D,20230906,000000,22.84,22.84,22.78,22.83,43961,0
+BSJQ.US,D,20230907,000000,22.8,22.89,22.8,22.8799,41351,0
+BSJQ.US,D,20230908,000000,22.87,22.92,22.855,22.86,22475,0
+BSJQ.US,D,20230911,000000,22.87,22.9,22.865,22.8949,63252,0
+BSJQ.US,D,20230912,000000,22.85,22.89,22.845,22.87,37839,0
+BSJQ.US,D,20230913,000000,22.9,22.9374,22.8899,22.93,56615,0
+BSJQ.US,D,20230914,000000,22.95,22.96,22.92,22.935,172789,0
+BSJQ.US,D,20230915,000000,22.92,22.92,22.87,22.88,77027,0
+BSJQ.US,D,20230918,000000,22.77,22.79,22.75,22.76,26698,0
+BSJQ.US,D,20230919,000000,22.74,22.77,22.72,22.74,30002,0
+BSJQ.US,D,20230920,000000,22.8,22.81,22.72,22.72,128719,0
+BSJQ.US,D,20230921,000000,22.73,22.73,22.63,22.63,61181,0
+BSJQ.US,D,20230922,000000,22.69,22.73,22.66,22.68,55416,0
+BSJQ.US,D,20230925,000000,22.64,22.69,22.6,22.65,65383,0
+BSJQ.US,D,20230926,000000,22.65,22.65,22.58,22.62,39582,0
+BSJQ.US,D,20230927,000000,22.67,22.67,22.54,22.57,37790,0
+BSJQ.US,D,20230928,000000,22.58,22.7,22.5599,22.7,66617,0
+BSJQ.US,D,20230929,000000,22.73,22.74,22.62,22.63,170991,0
+BSJQ.US,D,20231002,000000,22.66,22.66,22.53,22.56,151805,0
+BSJQ.US,D,20231003,000000,22.55,22.55,22.41,22.43,37455,0
+BSJQ.US,D,20231004,000000,22.51,22.51,22.41,22.5,97240,0
+BSJQ.US,D,20231005,000000,22.48,22.5287,22.45,22.49,42940,0
+BSJQ.US,D,20231006,000000,22.43,22.545,22.39,22.54,36617,0
+BSJQ.US,D,20231009,000000,22.57,22.66,22.56,22.66,70164,0
+BSJQ.US,D,20231010,000000,22.62,22.68,22.5696,22.62,37195,0
+BSJQ.US,D,20231011,000000,22.68,22.68,22.555,22.66,24103,0
+BSJQ.US,D,20231012,000000,22.63,22.63,22.52,22.57,52060,0
+BSJQ.US,D,20231013,000000,22.66,22.66,22.505,22.51,63356,0
+BSJQ.US,D,20231016,000000,22.56,22.57,22.52,22.55,51248,0
+BSJQ.US,D,20231017,000000,22.49,22.55,22.458,22.52,91337,0
+BSJQ.US,D,20231018,000000,22.47,22.4916,22.41,22.42,57604,0
+BSJQ.US,D,20231019,000000,22.43,22.48,22.34,22.35,51476,0
+BSJQ.US,D,20231020,000000,22.38,22.42,22.34,22.4,41751,0
+BSJQ.US,D,20231023,000000,22.23,22.38,22.21,22.35,71789,0
+BSJQ.US,D,20231024,000000,22.39,22.41,22.31,22.4011,71730,0
+BSJQ.US,D,20231025,000000,22.39,22.39,22.295,22.34,31342,0
+BSJQ.US,D,20231026,000000,22.34,22.43,22.31,22.39,111103,0
+BSJQ.US,D,20231027,000000,22.44,22.44,22.305,22.36,76047,0
+BSJQ.US,D,20231030,000000,22.35,22.38,22.3,22.38,130460,0
+BSJQ.US,D,20231031,000000,22.41,22.49,22.39,22.44,150565,0
+BSJQ.US,D,20231101,000000,22.48,22.6,22.48,22.59,115046,0
+BSJQ.US,D,20231102,000000,22.7,22.75,22.6729,22.75,109469,0
+BSJQ.US,D,20231103,000000,22.85,22.925,22.77,22.9,582787,0
+BSJQ.US,D,20231106,000000,22.87,22.895,22.7511,22.765,225901,0
+BSJQ.US,D,20231107,000000,22.78,22.81,22.71,22.79,25296,0
+BSJQ.US,D,20231108,000000,22.79,22.81,22.72,22.8,133883,0
+BSJQ.US,D,20231109,000000,22.78,22.78,22.6401,22.66,105870,0
+BSJQ.US,D,20231110,000000,22.68,22.78,22.68,22.78,62096,0
+BSJQ.US,D,20231113,000000,22.72,22.76,22.7,22.75,71359,0
+BSJQ.US,D,20231114,000000,22.9,22.96,22.88,22.88,59049,0
+BSJQ.US,D,20231115,000000,22.94,22.94,22.815,22.83,302479,0
+BSJQ.US,D,20231116,000000,22.9,22.9,22.8006,22.84,212559,0
+BSJQ.US,D,20231117,000000,22.84,22.89,22.8,22.875,282930,0
+BSJQ.US,D,20231120,000000,22.76,22.78,22.715,22.765,121918,0
+BSJQ.US,D,20231121,000000,22.76,22.76,22.7301,22.7549,96959,0
+BSJQ.US,D,20231122,000000,22.79,22.81,22.7405,22.78,73267,0
+BSJQ.US,D,20231124,000000,22.78,22.78,22.7501,22.77,41068,0
+BSJQ.US,D,20231127,000000,22.79,22.81,22.73,22.81,168619,0
+BSJQ.US,D,20231128,000000,22.8,22.87,22.755,22.87,86707,0
+BSJQ.US,D,20231129,000000,22.9,22.945,22.86,22.9,63563,0
+BSJQ.US,D,20231130,000000,22.92,22.92,22.81,22.875,148116,0
+BSJQ.US,D,20231201,000000,22.87,23,22.83,22.99,88389,0
+BSJQ.US,D,20231204,000000,22.95,23,22.8901,22.995,66991,0
+BSJQ.US,D,20231205,000000,23,23.02,22.96,22.989,168120,0
+BSJQ.US,D,20231206,000000,23.04,23.04,22.97,23,97680,0
+BSJQ.US,D,20231207,000000,23.07,23.07,22.9999,23.03,202984,0
+BSJQ.US,D,20231208,000000,23.03,23.03,22.96,23.01,127591,0
+BSJQ.US,D,20231211,000000,23.01,23.015,22.96,23.015,120235,0
+BSJQ.US,D,20231212,000000,22.99,23.08,22.96,23.08,61737,0
+BSJQ.US,D,20231213,000000,23.12,23.28,23.05,23.28,143560,0
+BSJQ.US,D,20231214,000000,23.32,23.368,23.2605,23.27,203404,0
+BSJQ.US,D,20231215,000000,23.32,23.32,23.17,23.24,261908,0
+BSJQ.US,D,20231218,000000,23.15,23.15,23.06,23.1,114996,0
+BSJQ.US,D,20231219,000000,23.17,23.17,23.105,23.14,122283,0
+BSJQ.US,D,20231220,000000,23.14,23.23,23.11,23.11,267292,0
+BSJQ.US,D,20231221,000000,23.22,23.2295,23.14,23.18,205195,0
+BSJQ.US,D,20231222,000000,23.16,23.21,23.151,23.165,161298,0
+BSJQ.US,D,20231226,000000,23.22,23.22,23.17,23.195,120240,0
+BSJQ.US,D,20231227,000000,23.24,23.29,23.205,23.255,121755,0
+BSJQ.US,D,20231228,000000,23.28,23.28,23.1601,23.19,112080,0
+BSJQ.US,D,20231229,000000,23.22,23.22,23.11,23.13,137155,0
+BSJQ.US,D,20240102,000000,23.06,23.13,23.055,23.12,134431,0
+BSJQ.US,D,20240103,000000,23.05,23.13,23.04,23.11,746336,0
+BSJQ.US,D,20240104,000000,23.05,23.12,23.035,23.04,515834,0
+BSJQ.US,D,20240105,000000,23.01,23.11,23.01,23.045,199919,0
+BSJQ.US,D,20240108,000000,23.1,23.13,23.03,23.13,150359,0
+BSJQ.US,D,20240109,000000,23.09,23.17,23.08,23.155,593216,0
+BSJQ.US,D,20240110,000000,23.15,23.18,23.1407,23.165,134732,0
+BSJQ.US,D,20240111,000000,23.19,23.24,23.1316,23.23,112551,0
+BSJQ.US,D,20240112,000000,23.29,23.29,23.23,23.24,134154,0
+BSJQ.US,D,20240116,000000,23.22,23.25,23.14,23.16,121821,0
+BSJQ.US,D,20240117,000000,23.11,23.11,23.065,23.09,111571,0
+BSJQ.US,D,20240118,000000,23.12,23.145,23.1,23.1348,76078,0
+BSJQ.US,D,20240119,000000,23.14,23.15,23.08,23.1449,85303,0
+BSJQ.US,D,20240122,000000,23.06,23.09,23.03,23.0388,105867,0
+BSJQ.US,D,20240123,000000,23.04,23.05,23.01,23.04,198061,0
+BSJQ.US,D,20240124,000000,23.09,23.1,23,23.03,198343,0
+BSJQ.US,D,20240125,000000,23.09,23.18,23.07,23.15,107768,0
+BSJQ.US,D,20240126,000000,23.15,23.17,23.13,23.135,94537,0
+BSJQ.US,D,20240129,000000,23.15,23.18,23.11,23.16,118182,0
+BSJQ.US,D,20240130,000000,23.15,23.15,23.095,23.13,96030,0
+BSJQ.US,D,20240131,000000,23.12,23.18,23.07,23.07,147703,0
+BSJQ.US,D,20240201,000000,23.15,23.2,23.1,23.15,130309,0
+BSJQ.US,D,20240202,000000,23.08,23.145,23.07,23.12,78056,0
+BSJQ.US,D,20240205,000000,23.14,23.14,23.03,23.06,112994,0
+BSJQ.US,D,20240206,000000,23.1,23.16,23.1,23.125,93496,0
+BSJQ.US,D,20240207,000000,23.17,23.17,23.1201,23.155,174743,0
+BSJQ.US,D,20240208,000000,23.14,23.18,23.13,23.16,118168,0
+BSJQ.US,D,20240209,000000,23.18,23.2,23.14,23.19,76288,0
+BSJQ.US,D,20240212,000000,23.16,23.21,23.13,23.13,66955,0
+BSJQ.US,D,20240213,000000,23.07,23.09,23.015,23.06,66279,0
+BSJQ.US,D,20240214,000000,23.09,23.13,23.07,23.115,82337,0
+BSJQ.US,D,20240215,000000,23.14,23.18,23.125,23.16,143585,0
+BSJQ.US,D,20240216,000000,23.1,23.13,23.09,23.12,107060,0
+BSJQ.US,D,20240220,000000,23.04,23.04,22.9505,23.03,109206,0
+BSJQ.US,D,20240221,000000,22.99,23.03,22.96,22.98,78235,0
+BSJQ.US,D,20240222,000000,23.05,23.07,23.033,23.07,112436,0
+BSJQ.US,D,20240223,000000,23.07,23.11,23.055,23.08,140372,0
+BSJQ.US,D,20240226,000000,23.09,23.1,23.0299,23.035,182803,0
+BSJQ.US,D,20240227,000000,23.03,23.045,23.0009,23.04,71092,0
+BSJQ.US,D,20240228,000000,23.04,23.07,23.0035,23.055,400474,0
+BSJQ.US,D,20240229,000000,23.1,23.11,23.07,23.09,143690,0
+BSJQ.US,D,20240301,000000,23.07,23.145,23.04,23.14,134425,0
+BSJQ.US,D,20240304,000000,23.16,23.17,23.117,23.15,130989,0
+BSJQ.US,D,20240305,000000,23.2,23.2,23.123,23.145,116598,0
+BSJQ.US,D,20240306,000000,23.15,23.1899,23.14,23.165,123253,0
+BSJQ.US,D,20240307,000000,23.2,23.2,23.16,23.175,146134,0
+BSJQ.US,D,20240308,000000,23.19,23.235,23.17,23.17,65749,0
+BSJQ.US,D,20240311,000000,23.17,23.19,23.16,23.185,60393,0
+BSJQ.US,D,20240312,000000,23.22,23.22,23.165,23.19,92573,0
+BSJQ.US,D,20240313,000000,23.25,23.25,23.19,23.205,91792,0
+BSJQ.US,D,20240314,000000,23.2,23.2,23.11,23.11,77023,0
+BSJQ.US,D,20240315,000000,23.14,23.15,23.1049,23.13,88490,0
+BSJQ.US,D,20240318,000000,23.1,23.1,23.01,23.02,75288,0
+BSJQ.US,D,20240319,000000,23.02,23.1,23.01,23.09,73994,0
+BSJQ.US,D,20240320,000000,23.1,23.19,23.07,23.18,91866,0
+BSJQ.US,D,20240321,000000,23.21,23.21,23.14,23.185,143291,0
+BSJQ.US,D,20240322,000000,23.21,23.21,23.14,23.175,104253,0
+BSJQ.US,D,20240325,000000,23.15,23.16,23.13,23.15,74546,0
+BSJQ.US,D,20240326,000000,23.16,23.16,23.11,23.115,158576,0
+BSJQ.US,D,20240327,000000,23.17,23.2,23.125,23.17,119151,0
+BSJQ.US,D,20240328,000000,23.2,23.2,23.1502,23.18,83774,0
+BSJQ.US,D,20240401,000000,23.27,23.27,23.1,23.12,222614,0
+BSJQ.US,D,20240402,000000,23.12,23.12,23.0799,23.12,90987,0
+BSJQ.US,D,20240403,000000,23.12,23.14,23.0869,23.125,141443,0
+BSJQ.US,D,20240404,000000,23.17,23.1701,23.075,23.1,160884,0
+BSJQ.US,D,20240405,000000,23.15,23.15,23.0973,23.115,200717,0
+BSJQ.US,D,20240408,000000,23.13,23.15,23.11,23.145,150796,0
+BSJQ.US,D,20240409,000000,23.2,23.2,23.1452,23.175,120361,0
+BSJQ.US,D,20240410,000000,23.11,23.11,23.005,23.0422,123138,0
+BSJQ.US,D,20240411,000000,23.1,23.1,22.9909,23.04,106241,0
+BSJQ.US,D,20240412,000000,23.05,23.05,22.97,23.03,258363,0
+BSJQ.US,D,20240415,000000,23.03,23.05,22.91,22.96,168748,0
+BSJQ.US,D,20240416,000000,22.97,22.97,22.895,22.935,231190,0
+BSJQ.US,D,20240417,000000,23.01,23.01,22.95,22.955,76377,0
+BSJQ.US,D,20240418,000000,22.96,22.97,22.915,22.965,92402,0
+BSJQ.US,D,20240419,000000,22.99,23.01,22.975,23.01,63076,0
+BSJQ.US,D,20240422,000000,22.92,22.96,22.8901,22.9501,72694,0
+BSJQ.US,D,20240423,000000,22.98,23.03,22.96,23.02,88988,0
+BSJQ.US,D,20240424,000000,23.01,23.01,22.9417,22.985,58031,0
+BSJQ.US,D,20240425,000000,22.9,22.96,22.858,22.9458,113089,0
+BSJQ.US,D,20240426,000000,22.97,23.01,22.9575,23.005,85409,0
+BSJQ.US,D,20240429,000000,23.04,23.06,23.02,23.06,63875,0
+BSJQ.US,D,20240430,000000,23.02,23.05,22.9887,22.9887,59924,0
+BSJQ.US,D,20240501,000000,22.97,23.1161,22.97,23.06,67121,0
+BSJQ.US,D,20240502,000000,23.08,23.1499,23.03,23.1159,190572,0
+BSJQ.US,D,20240503,000000,23.2,23.22,23.15,23.185,120332,0
+BSJQ.US,D,20240506,000000,23.2,23.21,23.1807,23.195,80269,0
+BSJQ.US,D,20240507,000000,23.22,23.22,23.17,23.195,198514,0
+BSJQ.US,D,20240508,000000,23.18,23.22,23.1601,23.18,122319,0
+BSJQ.US,D,20240509,000000,23.17,23.2,23.1511,23.2,74329,0
+BSJQ.US,D,20240510,000000,23.18,23.18,23.1405,23.16,58598,0
+BSJQ.US,D,20240513,000000,23.2,23.2,23.1501,23.165,53087,0
+BSJQ.US,D,20240514,000000,23.18,23.2,23.1601,23.2,111291,0
+BSJQ.US,D,20240515,000000,23.23,23.26,23.21,23.25,82888,0
+BSJQ.US,D,20240516,000000,23.25,23.25,23.21,23.22,76221,0
+BSJQ.US,D,20240517,000000,23.21,23.22,23.1799,23.22,122393,0
+BSJQ.US,D,20240520,000000,23.08,23.1,23.0601,23.1,123066,0
+BSJQ.US,D,20240521,000000,23.09,23.1,23.06,23.1,145448,0
+BSJQ.US,D,20240522,000000,23.05,23.07,23.0204,23.04,158618,0
+BSJQ.US,D,20240523,000000,23.05,23.06,22.9801,22.995,96371,0
+BSJQ.US,D,20240524,000000,23.01,23.05,22.9803,23.045,217589,0
+BSJQ.US,D,20240528,000000,23.04,23.05,22.98,23.005,137708,0
+BSJQ.US,D,20240529,000000,22.95,22.97,22.945,22.965,148577,0
+BSJQ.US,D,20240530,000000,22.96,23.02,22.96,22.99,74658,0
+BSJQ.US,D,20240531,000000,23,23.08,23,23.0724,71332,0
+BSJQ.US,D,20240603,000000,23.09,23.12,23.07,23.105,93077,0
+BSJQ.US,D,20240604,000000,23.09,23.12,23.0701,23.095,100133,0
+BSJQ.US,D,20240605,000000,23.12,23.15,23.0957,23.135,103956,0
+BSJQ.US,D,20240606,000000,23.11,23.15,23.1,23.115,73620,0
+BSJQ.US,D,20240607,000000,23.05,23.12,23.04,23.075,70400,0
+BSJQ.US,D,20240610,000000,23.06,23.11,23.042,23.085,102938,0
+BSJQ.US,D,20240611,000000,23.08,23.119,23.06,23.105,127197,0
+BSJQ.US,D,20240612,000000,23.2,23.21,23.1501,23.155,70599,0
+BSJQ.US,D,20240613,000000,23.2,23.2,23.14,23.15,66649,0
+BSJQ.US,D,20240614,000000,23.11,23.11,23.0811,23.105,104081,0
+BSJQ.US,D,20240617,000000,23.1,23.16,23.0811,23.15,75169,0
+BSJQ.US,D,20240618,000000,23.15,23.23,23.13,23.185,169675,0
+BSJQ.US,D,20240620,000000,23.19,23.19,23.14,23.175,106549,0
+BSJQ.US,D,20240621,000000,23.16,23.205,23.157,23.195,198221,0
+BSJQ.US,D,20240624,000000,23.05,23.09,23.05,23.065,87330,0
+BSJQ.US,D,20240625,000000,23.1,23.1,23.0503,23.08,58600,0
+BSJQ.US,D,20240626,000000,23.05,23.08,23.0213,23.065,120847,0
+BSJQ.US,D,20240627,000000,23.05,23.11,23.0401,23.07,96167,0
+BSJQ.US,D,20240628,000000,23.09,23.15,23.065,23.065,257038,0
+BSJQ.US,D,20240701,000000,23.09,23.14,23.06,23.075,221788,0
+BSJQ.US,D,20240702,000000,23.06,23.1,23.06,23.1,92244,0
+BSJQ.US,D,20240703,000000,23.1,23.14,23.095,23.135,61908,0
+BSJQ.US,D,20240705,000000,23.15,23.2,23.14,23.195,104202,0
+BSJQ.US,D,20240708,000000,23.19,23.2,23.1612,23.185,123514,0
+BSJQ.US,D,20240709,000000,23.16,23.2,23.1429,23.1816,211216,0
+BSJQ.US,D,20240710,000000,23.18,23.24,23.16,23.205,176033,0
+BSJQ.US,D,20240711,000000,23.25,23.28,23.2219,23.245,424161,0
+BSJQ.US,D,20240712,000000,23.24,23.29,23.22,23.285,304436,0
+BSJQ.US,D,20240715,000000,23.31,23.31,23.26,23.285,145799,0
+BSJQ.US,D,20240716,000000,23.28,23.34,23.26,23.335,195345,0
+BSJQ.US,D,20240717,000000,23.27,23.32,23.2646,23.315,131538,0
+BSJQ.US,D,20240718,000000,23.31,23.31,23.28,23.285,75342,0
+BSJQ.US,D,20240719,000000,23.42,23.42,23.262,23.2758,49072,0
+BSJQ.US,D,20240722,000000,23.18,23.21,23.17,23.205,99634,0
+BSJQ.US,D,20240723,000000,23.23,23.23,23.19,23.205,129744,0
+BSJQ.US,D,20240724,000000,23.18,23.195,23.155,23.155,95243,0
+BSJQ.US,D,20240725,000000,23.16,23.225,23.1405,23.1803,157557,0
+BSJQ.US,D,20240726,000000,23.21,23.21,23.1873,23.21,66319,0
+BSJQ.US,D,20240729,000000,23.22,23.22,23.1733,23.195,85439,0
+BSJQ.US,D,20240730,000000,23.35,23.35,23.1601,23.2,109457,0
+BSJQ.US,D,20240731,000000,23.23,23.25,23.2101,23.245,155810,0
+BSJQ.US,D,20240801,000000,23.3,23.3,23.2,23.22,143500,0
+BSJQ.US,D,20240802,000000,23.22,23.22,23.145,23.165,101260,0
+BSJQ.US,D,20240805,000000,23.08,23.13,23.01,23.1,224622,0
+BSJQ.US,D,20240806,000000,23.12,23.1694,23.0631,23.1275,88479,0
+BSJQ.US,D,20240807,000000,23.23,23.23,23.12,23.13,86835,0
+BSJQ.US,D,20240808,000000,23.17,23.21,23.1601,23.195,230000,0
+BSJQ.US,D,20240809,000000,23.21,23.2199,23.17,23.205,102275,0
+BSJQ.US,D,20240812,000000,23.21,23.25,23.195,23.215,116405,0
+BSJQ.US,D,20240813,000000,23.25,23.28,23.24,23.28,192833,0
+BSJQ.US,D,20240814,000000,23.26,23.31,23.26,23.31,397600,0
+BSJQ.US,D,20240815,000000,23.32,23.33,23.3009,23.32,140417,0
+BSJQ.US,D,20240816,000000,23.3,23.37,23.3,23.365,78237,0
+BSJQ.US,D,20240819,000000,23.3,23.3,23.22,23.235,119489,0
+BSJQ.US,D,20240820,000000,23.24,23.24,23.2,23.225,206201,0
+BSJQ.US,D,20240821,000000,23.25,23.27,23.2203,23.265,173389,0
+BSJQ.US,D,20240822,000000,23.26,23.2799,23.2202,23.235,179807,0
+BSJQ.US,D,20240823,000000,23.28,23.31,23.25,23.305,140963,0
+BSJQ.US,D,20240826,000000,23.34,23.34,23.28,23.29,187317,0
+BSJQ.US,D,20240827,000000,23.32,23.32,23.2801,23.315,605122,0
+BSJQ.US,D,20240828,000000,23.33,23.33,23.298,23.315,181957,0
+BSJQ.US,D,20240829,000000,23.32,23.34,23.3113,23.34,180595,0
+BSJQ.US,D,20240830,000000,23.33,23.33,23.31,23.33,133645,0
+BSJQ.US,D,20240903,000000,23.32,23.32,23.29,23.3,78617,0
+BSJQ.US,D,20240904,000000,23.29,23.3699,23.29,23.35,208669,0
+BSJQ.US,D,20240905,000000,23.36,23.43,23.3402,23.405,353371,0
+BSJQ.US,D,20240906,000000,23.4,23.41,23.335,23.37,174302,0
+BSJQ.US,D,20240909,000000,23.39,23.41,23.375,23.4,96739,0
+BSJQ.US,D,20240910,000000,23.41,23.42,23.355,23.38,114223,0
+BSJQ.US,D,20240911,000000,23.36,23.41,23.3302,23.41,228228,0
+BSJQ.US,D,20240912,000000,23.39,23.43,23.38,23.42,113387,0
+BSJQ.US,D,20240913,000000,23.42,23.475,23.4,23.45,359413,0
+BSJQ.US,D,20240916,000000,23.45,23.51,23.44,23.5,1246527,0
+BSJQ.US,D,20240917,000000,23.49,23.54,23.47,23.49,496636,0
+BSJQ.US,D,20240918,000000,23.47,23.555,23.46,23.49,117896,0
+BSJQ.US,D,20240919,000000,23.51,23.55,23.4912,23.51,209564,0
+BSJQ.US,D,20240920,000000,23.51,23.52,23.46,23.52,86778,0
+BSJQ.US,D,20240923,000000,23.38,23.38,23.3503,23.37,156806,0
+BSJQ.US,D,20240924,000000,23.37,23.39,23.345,23.385,207961,0
+BSJQ.US,D,20240925,000000,23.36,23.379,23.35,23.36,108557,0
+BSJQ.US,D,20240926,000000,23.38,23.39,23.35,23.385,124487,0
+BSJQ.US,D,20240927,000000,23.4,23.45,23.38,23.445,131572,0
+BSJQ.US,D,20240930,000000,23.44,23.46,23.43,23.455,127320,0
+BSJQ.US,D,20241001,000000,23.46,23.4899,23.433526,23.465,114356,0
+BSJQ.US,D,20241002,000000,23.45,23.46,23.425,23.455,394372,0
+BSJQ.US,D,20241003,000000,23.48,23.48,23.43,23.46,210234,0
+BSJQ.US,D,20241004,000000,23.46,23.47,23.42,23.445,164038,0
+BSJQ.US,D,20241007,000000,23.44,23.44,23.3999,23.405,158720,0
+BSJQ.US,D,20241008,000000,23.4,23.44,23.4,23.425,256778,0
+BSJQ.US,D,20241009,000000,23.41,23.45,23.41,23.42,1636714,0
+BSJQ.US,D,20241010,000000,23.44,23.44,23.4,23.42,194811,0
+BSJQ.US,D,20241011,000000,23.44,23.47,23.415,23.47,146338,0
+BSJQ.US,D,20241014,000000,23.48,23.4899,23.45,23.485,69433,0
+BSJQ.US,D,20241015,000000,23.45,23.5102,23.4401,23.48,136602,0
+BSJQ.US,D,20241016,000000,23.46,23.5,23.46,23.49,179797,0
+BSJQ.US,D,20241017,000000,23.48,23.5,23.44,23.4591,154389,0
+BSJQ.US,D,20241018,000000,23.47,23.525,23.46,23.51,438601,0
+BSJQ.US,D,20241021,000000,23.38,23.39,23.32,23.39,84449,0
+BSJQ.US,D,20241022,000000,23.31,23.34,23.31,23.33,247704,0
+BSJQ.US,D,20241023,000000,23.31,23.3296,23.28,23.295,78104,0
+BSJQ.US,D,20241024,000000,23.31,23.35,23.3,23.345,123522,0
+BSJQ.US,D,20241025,000000,23.36,23.3799,23.31,23.315,96046,0
+BSJQ.US,D,20241028,000000,23.49,23.49,23.34,23.37,169318,0
+BSJQ.US,D,20241029,000000,23.37,23.41,23.34,23.405,202273,0
+BSJQ.US,D,20241030,000000,23.39,23.42,23.36,23.37,79883,0
+BSJQ.US,D,20241031,000000,23.36,23.3699,23.34,23.3542,166882,0
+BSJQ.US,D,20241101,000000,23.4,23.4,23.35,23.35,112000,0
+BSJQ.US,D,20241104,000000,23.41,23.42,23.37,23.375,106899,0
+BSJQ.US,D,20241105,000000,23.4,23.45,23.37,23.45,162260,0
+BSJQ.US,D,20241106,000000,23.46,23.47,23.425,23.465,104595,0
+BSJQ.US,D,20241107,000000,23.42,23.51,23.42,23.5,146897,0
+BSJQ.US,D,20241108,000000,23.53,23.56,23.5078,23.555,128927,0
+BSJQ.US,D,20241111,000000,23.52,23.55,23.52,23.54,88387,0
+BSJQ.US,D,20241112,000000,23.49,23.49,23.455,23.475,113218,0
+BSJQ.US,D,20241113,000000,23.49,23.495,23.4637,23.48,176345,0
+BSJQ.US,D,20241114,000000,23.46,23.47,23.43,23.43,195854,0
+BSJQ.US,D,20241115,000000,23.4,23.45,23.4,23.45,103188,0
+BSJQ.US,D,20241118,000000,23.32,23.36,23.3101,23.36,112411,0
+BSJQ.US,D,20241119,000000,23.33,23.41,23.32,23.39,203452,0
+BSJQ.US,D,20241120,000000,23.37,23.38,23.34,23.37,180125,0
+BSJQ.US,D,20241121,000000,23.37,23.39,23.32,23.37,789170,0
+BSJQ.US,D,20241122,000000,23.41,23.41,23.34,23.35,164820,0
+BSJQ.US,D,20241125,000000,23.44,23.44,23.3899,23.42,525719,0
+BSJQ.US,D,20241126,000000,23.39,23.4,23.37,23.38,1057316,0
+BSJQ.US,D,20241127,000000,23.37,23.44,23.37,23.44,654721,0
+BSJQ.US,D,20241129,000000,23.41,23.54,23.41,23.45,113725,0
+BSJQ.US,D,20241202,000000,23.58,23.58,23.44,23.45,278949,0
+BSJQ.US,D,20241203,000000,23.42,23.46,23.42,23.45,172624,0
+BSJQ.US,D,20241204,000000,23.44,23.47,23.4208,23.47,168526,0
+BSJQ.US,D,20241205,000000,23.45,23.45,23.42,23.44,921448,0
+BSJQ.US,D,20241206,000000,23.45,23.47,23.4301,23.455,201807,0
+BSJQ.US,D,20241209,000000,23.45,23.45,23.41,23.42,481162,0
+BSJQ.US,D,20241210,000000,23.42,23.44,23.41,23.44,492080,0
+BSJQ.US,D,20241211,000000,23.46,23.4678,23.43,23.45,232401,0
+BSJQ.US,D,20241212,000000,23.47,23.47,23.41,23.42,272210,0
+BSJQ.US,D,20241213,000000,23.41,23.42,23.4,23.4,153241,0
+BSJQ.US,D,20241216,000000,23.41,23.45,23.41,23.445,134558,0
+BSJQ.US,D,20241217,000000,23.43,23.45,23.405,23.44,361254,0
+BSJQ.US,D,20241218,000000,23.53,23.53,23.26,23.27,691687,0
+BSJQ.US,D,20241219,000000,23.33,23.35,23.29,23.31,565806,0
+BSJQ.US,D,20241220,000000,23.3,23.46,23.2404,23.385,1434225,0
+BSJQ.US,D,20241223,000000,23.27,23.28,23.22,23.25,358522,0
+BSJQ.US,D,20241224,000000,23.26,23.28,23.23,23.27,105822,0
+BSJQ.US,D,20241226,000000,23.26,23.32,23.2343,23.31,437027,0
+BSJQ.US,D,20241227,000000,23.3,23.3,23.26,23.27,230094,0
+BSJQ.US,D,20241230,000000,23.25,23.3,23.2309,23.285,208612,0
+BSJQ.US,D,20241231,000000,23.28,23.31,23.25,23.275,179239,0
+BSJQ.US,D,20250102,000000,23.33,23.33,23.29,23.315,235350,0
+BSJQ.US,D,20250103,000000,23.35,23.37,23.3313,23.355,428143,0
+BSJQ.US,D,20250106,000000,23.37,23.41,23.3508,23.385,281140,0
+BSJQ.US,D,20250107,000000,23.36,23.38,23.31,23.325,744275,0
+BSJQ.US,D,20250108,000000,23.33,23.37,23.3,23.36,332299,0
+BSJQ.US,D,20250110,000000,23.32,23.35,23.3,23.305,414451,0
+BSJQ.US,D,20250113,000000,23.38,23.38,23.2801,23.32,240953,0
+BSJQ.US,D,20250114,000000,23.34,23.34,23.305,23.3157,254526,0
+BSJQ.US,D,20250115,000000,23.37,23.43,23.37,23.4158,223436,0
+BSJQ.US,D,20250116,000000,23.41,23.461,23.39,23.455,344549,0
+BSJQ.US,D,20250117,000000,23.46,23.465,23.431,23.455,140553,0
+BSJQ.US,D,20250121,000000,23.33,23.38,23.33,23.375,286849,0
+BSJQ.US,D,20250122,000000,23.36,23.36,23.32,23.3342,301058,0
+BSJQ.US,D,20250123,000000,23.31,23.37,23.31,23.365,234264,0
+BSJQ.US,D,20250124,000000,23.37,23.41,23.36,23.395,187075,0
+BSJQ.US,D,20250127,000000,23.37,23.4288,23.37,23.415,182324,0
+BSJQ.US,D,20250128,000000,23.38,23.42,23.375,23.41,198670,0
+BSJQ.US,D,20250129,000000,23.4,23.42,23.38,23.395,200393,0
+BSJQ.US,D,20250130,000000,23.41,23.43,23.4,23.4158,204596,0
+BSJQ.US,D,20250131,000000,23.42,23.44,23.39,23.405,372585,0
+BSJQ.US,D,20250203,000000,23.36,23.42,23.3537,23.4048,241957,0
+BSJQ.US,D,20250204,000000,23.42,23.45,23.375,23.425,449014,0
+BSJQ.US,D,20250205,000000,23.44,23.46,23.42,23.455,152547,0
+BSJQ.US,D,20250206,000000,23.44,23.48,23.44,23.44,992681,0
+BSJQ.US,D,20250207,000000,23.43,23.43,23.4001,23.4244,490699,0
+BSJQ.US,D,20250210,000000,23.41,23.5,23.41,23.45,434052,0
+BSJQ.US,D,20250211,000000,23.41,23.44,23.41,23.44,233023,0
+BSJQ.US,D,20250212,000000,23.4,23.42,23.3701,23.41,98871,0
+BSJQ.US,D,20250213,000000,23.43,23.46,23.4099,23.455,213811,0
+BSJQ.US,D,20250214,000000,23.47,23.49,23.45,23.475,143140,0
+BSJQ.US,D,20250218,000000,23.39,23.47,23.39,23.46,245815,0
+BSJQ.US,D,20250219,000000,23.44,23.48,23.44,23.48,181141,0
+BSJQ.US,D,20250220,000000,23.45,23.5,23.45,23.495,238229,0
+BSJQ.US,D,20250221,000000,23.49,23.5,23.47,23.475,135801,0
+BSJQ.US,D,20250224,000000,23.37,23.39,23.35,23.39,272059,0
+BSJQ.US,D,20250225,000000,23.36,23.4099,23.36,23.39,317844,0
+BSJQ.US,D,20250226,000000,23.4,23.4,23.38,23.4,185436,0
+BSJQ.US,D,20250227,000000,23.4,23.41,23.36,23.37,208336,0
+BSJQ.US,D,20250228,000000,23.39,23.41,23.38,23.4,200130,0
+BSJQ.US,D,20250303,000000,23.4,23.41,23.35,23.365,341241,0
+BSJQ.US,D,20250304,000000,23.36,23.39,23.33,23.37,373259,0
+BSJQ.US,D,20250305,000000,23.38,23.4,23.35,23.37,320670,0
+BSJQ.US,D,20250306,000000,23.34,23.38,23.335,23.35,323382,0
+BSJQ.US,D,20250307,000000,23.35,23.4,23.34,23.395,193621,0
+BSJQ.US,D,20250310,000000,23.37,23.385,23.34,23.349,180548,0
+BSJQ.US,D,20250311,000000,23.36,23.36,23.27,23.3003,240351,0
+BSJQ.US,D,20250312,000000,23.34,23.34,23.3,23.305,165465,0
+BSJQ.US,D,20250313,000000,23.3,23.3,23.21,23.225,134953,0
+BSJQ.US,D,20250314,000000,23.26,23.36,23.26,23.29,559242,0
+BSJQ.US,D,20250317,000000,23.3,23.35,23.29,23.335,216958,0
+BSJQ.US,D,20250318,000000,23.32,23.33,23.31,23.31,122945,0
+BSJQ.US,D,20250319,000000,23.29,23.405,23.29,23.385,220545,0
+BSJQ.US,D,20250320,000000,23.34,23.368,23.31,23.32,362635,0
+BSJQ.US,D,20250321,000000,23.34,23.34,23.27,23.34,159899,0
+BSJQ.US,D,20250324,000000,23.26,23.26,23.2301,23.255,172889,0
+BSJQ.US,D,20250325,000000,23.23,23.27,23.2,23.22,278596,0
+BSJQ.US,D,20250326,000000,23.25,23.25,23.17,23.205,110086,0
+BSJQ.US,D,20250327,000000,23.22,23.23,23.1963,23.205,205466,0
+BSJQ.US,D,20250328,000000,23.21,23.21,23.1539,23.185,124601,0
+BSJQ.US,D,20250331,000000,23.14,23.2,23.12,23.19,311127,0
+BSJQ.US,D,20250401,000000,23.19,23.23,23.1823,23.215,183935,0
+BSJQ.US,D,20250402,000000,23.2,23.26,23.18,23.2456,271882,0
+BSJQ.US,D,20250403,000000,23.07,23.14,23.06,23.0953,476005,0
+BSJQ.US,D,20250404,000000,22.75,23.06,22.73,22.75,706144,0
+BSJQ.US,D,20250407,000000,22.9,22.9949,22.3248,22.7,1354476,0
+BSJQ.US,D,20250408,000000,22.9,22.9599,22.57,22.66,752518,0
+BSJQ.US,D,20250409,000000,22.79,23.06,22.48,23.05,745327,0
+BSJQ.US,D,20250410,000000,23.01,23.21,22.72,22.7922,991913,0
+BSJQ.US,D,20250411,000000,22.79,22.935,22.73,22.9047,381700,0
+BSJQ.US,D,20250414,000000,22.99,22.99,22.9,22.955,98614,0
+BSJQ.US,D,20250415,000000,22.97,23.04,22.97,23.015,219737,0
+BSJQ.US,D,20250416,000000,23.01,23.065,22.983,23.035,132693,0
+BSJQ.US,D,20250417,000000,23.1,23.12,23.0501,23.11,158304,0
+BSJQ.US,D,20250421,000000,22.96,22.96,22.88,22.935,238056,0
+BSJQ.US,D,20250422,000000,22.96,23.015,22.925,22.945,1387205,0
+BSJQ.US,D,20250423,000000,23.1,23.13,23.004,23.005,224956,0
+BSJQ.US,D,20250424,000000,23.05,23.125,23.05,23.105,314160,0
+BSJQ.US,D,20250425,000000,23.14,23.2,23.1176,23.18,103233,0
+BSJQ.US,D,20250428,000000,23.17,23.19,23.11,23.1648,153236,0
+BSJQ.US,D,20250429,000000,23.14,23.21,23.14,23.21,74588,0
+BSJQ.US,D,20250430,000000,23.11,23.16,23.104,23.12,105564,0
+BSJQ.US,D,20250501,000000,23.17,23.2,23.145,23.19,155694,0
+BSJQ.US,D,20250502,000000,23.21,23.265,23.19,23.24,115904,0
+BSJQ.US,D,20250505,000000,23.2,23.27,23.2,23.245,73044,0
+BSJQ.US,D,20250506,000000,23.24,23.2699,23.2114,23.245,81108,0
+BSJQ.US,D,20250507,000000,23.24,23.32,23.24,23.265,149781,0
+BSJQ.US,D,20250508,000000,23.3,23.32,23.26,23.26,325734,0
+BSJQ.US,D,20250509,000000,23.31,23.31,23.2799,23.2948,101609,0
+BSJQ.US,D,20250512,000000,23.41,23.4176,23.3601,23.395,182345,0
+BSJQ.US,D,20250513,000000,23.4,23.43,23.36,23.405,820370,0
+BSJQ.US,D,20250514,000000,23.39,23.39,23.34,23.3452,417835,0
+BSJQ.US,D,20250515,000000,23.33,23.4,23.33,23.385,348113,0
+BSJQ.US,D,20250516,000000,23.38,23.395,23.36,23.385,163457,0
+BSJQ.US,D,20250519,000000,23.2,23.25,23.18,23.2352,219879,0
+BSJQ.US,D,20250520,000000,23.26,23.26,23.21,23.24,162991,0
+BSJQ.US,D,20250521,000000,23.22,23.22,23.145,23.16,152153,0
+BSJQ.US,D,20250522,000000,23.2,23.21,23.1691,23.21,135569,0
+BSJQ.US,D,20250523,000000,23.2,23.22,23.1737,23.21,149869,0
+BSJQ.US,D,20250527,000000,23.29,23.295,23.26,23.285,208345,0
+BSJQ.US,D,20250528,000000,23.32,23.32,23.2601,23.27,275478,0
+BSJQ.US,D,20250529,000000,23.3,23.3,23.2602,23.2751,197298,0
+BSJQ.US,D,20250530,000000,23.27,23.2775,23.25,23.275,105908,0
+BSJQ.US,D,20250602,000000,23.28,23.28,23.25,23.28,243234,0
+BSJQ.US,D,20250603,000000,23.27,23.3,23.27,23.2929,401237,0
+BSJQ.US,D,20250604,000000,23.3,23.3199,23.29,23.305,181965,0
+BSJQ.US,D,20250605,000000,23.29,23.2999,23.25,23.27,144672,0
+BSJQ.US,D,20250606,000000,23.3,23.3,23.27,23.29,296735,0
+BSJQ.US,D,20250609,000000,23.27,23.3,23.26,23.29,91559,0
+BSJQ.US,D,20250610,000000,23.3,23.31,23.245,23.305,474087,0
+BSJQ.US,D,20250611,000000,23.32,23.33,23.3,23.305,292639,0
+BSJQ.US,D,20250612,000000,23.3,23.33,23.2997,23.32,740184,0
+BSJQ.US,D,20250613,000000,23.29,23.315,23.28,23.2955,119207,0
+BSJQ.US,D,20250616,000000,23.35,23.3699,23.35,23.36,67610,0
+BSJQ.US,D,20250617,000000,23.35,23.37,23.34,23.34,268072,0
+BSJQ.US,D,20250618,000000,23.35,23.386,23.34,23.355,246545,0
+BSJQ.US,D,20250620,000000,23.37,23.4,23.36,23.4,226793,0
+BSJQ.US,D,20250623,000000,23.27,23.34,23.27,23.31,305568,0
+BSJQ.US,D,20250624,000000,23.3,23.355,23.3,23.34,404607,0
+BSJQ.US,D,20250625,000000,23.32,23.37,23.28,23.34,654118,0
+BSJQ.US,D,20250626,000000,23.32,23.35,23.3134,23.3348,311227,0
+BSJQ.US,D,20250627,000000,23.33,23.34,23.31,23.315,132123,0
+BSJQ.US,D,20250630,000000,23.34,23.349,23.32,23.33,142795,0
+BSJQ.US,D,20250701,000000,23.32,23.326,23.3,23.32,845685,0
+BSJQ.US,D,20250702,000000,23.31,23.34,23.3,23.33,113223,0
+BSJQ.US,D,20250703,000000,23.33,23.36,23.3,23.35,147987,0
+BSJQ.US,D,20250707,000000,23.37,23.37,23.32,23.35,890629,0
+BSJQ.US,D,20250708,000000,23.34,23.34,23.32,23.34,622414,0
+BSJQ.US,D,20250709,000000,23.34,23.37,23.33,23.35,274651,0
+BSJQ.US,D,20250710,000000,23.35,23.3763,23.34,23.34,314505,0
+BSJQ.US,D,20250711,000000,23.34,23.355,23.31,23.35,838110,0
+BSJQ.US,D,20250714,000000,23.34,23.39,23.3335,23.37,337822,0
+BSJQ.US,D,20250715,000000,23.37,23.37,23.28,23.325,310875,0
+BSJQ.US,D,20250716,000000,23.33,23.37,23.32,23.365,382797,0
+BSJQ.US,D,20250717,000000,23.36,23.3967,23.36,23.38,364077,0
+BSJQ.US,D,20250718,000000,23.39,23.42,23.375,23.41,178235,0
+BSJQ.US,D,20250721,000000,23.29,23.32,23.28,23.28,225981,0
+BSJQ.US,D,20250722,000000,23.3,23.3,23.283,23.29,536718,0
+BSJQ.US,D,20250723,000000,23.3,23.3,23.27,23.28,414115,0
+BSJQ.US,D,20250724,000000,23.29,23.31,23.28,23.29,223109,0
+BSJQ.US,D,20250725,000000,23.3,23.32,23.28,23.29,266441,0
+BSJQ.US,D,20250728,000000,23.31,23.32,23.2901,23.3,418346,0
+BSJQ.US,D,20250729,000000,23.31,23.32,23.3,23.315,196474,0
+BSJQ.US,D,20250730,000000,23.3,23.31,23.2647,23.27,334307,0
+BSJQ.US,D,20250731,000000,23.3,23.33,23.295,23.32,269204,0
+BSJQ.US,D,20250801,000000,23.27,23.32,23.27,23.31,140223,0
+BSJQ.US,D,20250804,000000,23.33,23.35,23.32,23.35,174122,0
+BSJQ.US,D,20250805,000000,23.32,23.34,23.31,23.335,231813,0
+BSJQ.US,D,20250806,000000,23.33,23.35,23.32,23.35,259207,0
+BSJQ.US,D,20250807,000000,23.37,23.38,23.3501,23.365,227864,0
+BSJQ.US,D,20250808,000000,23.37,23.38,23.36,23.375,160907,0
+BSJQ.US,D,20250811,000000,23.38,23.39,23.37,23.375,167360,0
+BSJQ.US,D,20250812,000000,23.38,23.4,23.38,23.4,190644,0
+BSJQ.US,D,20250813,000000,23.41,23.42,23.4,23.41,250197,0
+BSJQ.US,D,20250814,000000,23.41,23.41,23.38,23.405,193280,0
+BSJQ.US,D,20250815,000000,23.4,23.42,23.39,23.42,415355,0
+BSJQ.US,D,20250818,000000,23.29,23.31,23.28,23.285,280115,0
+BSJQ.US,D,20250819,000000,23.29,23.29,23.28,23.285,141658,0
+BSJQ.US,D,20250820,000000,23.29,23.3,23.28,23.295,244118,0
+BSJQ.US,D,20250821,000000,23.28,23.28,23.27,23.275,184093,0
+BSJQ.US,D,20250822,000000,23.29,23.34,23.27,23.335,386693,0
+BSJQ.US,D,20250825,000000,23.33,23.34,23.32,23.3342,246636,0
+BSJQ.US,D,20250826,000000,23.37,23.38,23.36,23.375,271076,0
+BSJQ.US,D,20250827,000000,23.39,23.39,23.37,23.39,161604,0
+BSJQ.US,D,20250828,000000,23.38,23.39,23.38,23.385,161142,0
+BSJQ.US,D,20250829,000000,23.39,23.4,23.38,23.395,175547,0
+BSJQ.US,D,20250902,000000,23.37,23.4,23.36,23.4,208429,0
+BSJQ.US,D,20250903,000000,23.4,23.4297,23.3912,23.42,274623,0
+BSJQ.US,D,20250904,000000,23.43,23.45,23.42,23.445,181624,0
+BSJQ.US,D,20250905,000000,23.45,23.4695,23.44,23.46,212858,0
+BSJQ.US,D,20250908,000000,23.47,23.47,23.46,23.465,203751,0
+BSJQ.US,D,20250909,000000,23.47,23.47,23.44,23.465,240519,0
+BSJQ.US,D,20250910,000000,23.47,23.48,23.45,23.47,264782,0
+BSJQ.US,D,20250911,000000,23.47,23.49,23.46,23.465,268293,0
+BSJQ.US,D,20250912,000000,23.47,23.49,23.46,23.485,287084,0
+BSJQ.US,D,20250915,000000,23.48,23.51,23.48,23.505,374483,0
+BSJQ.US,D,20250916,000000,23.5,23.5091,23.49,23.495,160633,0
+BSJQ.US,D,20250917,000000,23.5,23.5,23.46,23.485,645285,0
+BSJQ.US,D,20250918,000000,23.5,23.51,23.49,23.495,156316,0
+BSJQ.US,D,20250919,000000,23.51,23.51,23.495,23.5,149306,0
+BSJQ.US,D,20250922,000000,23.4,23.4,23.37,23.38,184447,0
+BSJQ.US,D,20250923,000000,23.41,23.41,23.38,23.38,287796,0
+BSJQ.US,D,20250924,000000,23.38,23.39,23.38,23.385,157611,0
+BSJQ.US,D,20250925,000000,23.39,23.39,23.36,23.37,195757,0
+BSJQ.US,D,20250926,000000,23.39,23.4,23.35,23.375,622461,0
+BSJQ.US,D,20250929,000000,23.41,23.41,23.38,23.3954,630045,0
+BSJQ.US,D,20250930,000000,23.41,23.41,23.3947,23.405,109691,0
+BSJQ.US,D,20251001,000000,23.39,23.42,23.39,23.415,325411,0
+BSJQ.US,D,20251002,000000,23.43,23.43,23.4,23.4197,274437,0
+BSJQ.US,D,20251003,000000,23.44,23.44,23.42,23.425,85706,0
+BSJQ.US,D,20251006,000000,23.43,23.44,23.42,23.425,153747,0
+BSJQ.US,D,20251007,000000,23.43,23.43,23.41,23.425,184196,0
+BSJQ.US,D,20251008,000000,23.41,23.43,23.41,23.415,190192,0
+BSJQ.US,D,20251009,000000,23.42,23.42,23.3812,23.4,239980,0
+BSJQ.US,D,20251010,000000,23.41,23.4182,23.345,23.355,171770,0
+BSJQ.US,D,20251013,000000,23.38,23.4,23.35,23.3948,233855,0
+BSJQ.US,D,20251014,000000,23.37,23.43,23.37,23.425,152305,0
+BSJQ.US,D,20251015,000000,23.44,23.45,23.43,23.445,173106,0
+BSJQ.US,D,20251016,000000,23.45,23.46,23.42,23.4251,164403,0
+BSJQ.US,D,20251017,000000,23.44,23.46,23.43,23.46,161666,0
+BSJQ.US,D,20251020,000000,23.33,23.37,23.33,23.365,129850,0
+BSJQ.US,D,20251021,000000,23.35,23.38,23.35,23.365,124884,0
+BSJQ.US,D,20251022,000000,23.36,23.37,23.34,23.355,695373,0
+BSJQ.US,D,20251023,000000,23.36,23.37,23.355,23.3551,264060,0
+BSJQ.US,D,20251024,000000,23.39,23.39,23.37,23.385,215586,0
+BSJQ.US,D,20251027,000000,23.39,23.4,23.39,23.39,152186,0
+BSJQ.US,D,20251028,000000,23.4,23.4,23.39,23.395,367938,0
+BSJQ.US,D,20251029,000000,23.39,23.41,23.38,23.38,209208,0
+BSJQ.US,D,20251030,000000,23.37,23.37,23.36,23.365,206823,0
+BSJQ.US,D,20251031,000000,23.37,23.39,23.37,23.3847,143976,0
+BSJQ.US,D,20251103,000000,23.37,23.375,23.3598,23.365,132516,0
+BSJQ.US,D,20251104,000000,23.35,23.37,23.345,23.355,211988,0
+BSJQ.US,D,20251105,000000,23.37,23.3768,23.36,23.365,94349,0
+BSJQ.US,D,20251106,000000,23.37,23.37,23.35,23.355,161074,0
+BSJQ.US,D,20251107,000000,23.37,23.38,23.36,23.375,157374,0
+BSJQ.US,D,20251110,000000,23.4,23.4,23.39,23.395,277530,0
+BSJQ.US,D,20251111,000000,23.41,23.41,23.4,23.405,115671,0
+BSJQ.US,D,20251112,000000,23.43,23.43,23.39,23.395,427858,0
+BSJQ.US,D,20251113,000000,23.37,23.38,23.34,23.355,167849,0
+BSJQ.US,D,20251114,000000,23.36,23.38,23.345,23.37,242636,0
+BSJQ.US,D,20251117,000000,23.37,23.37,23.33,23.335,202672,0
+BSJQ.US,D,20251118,000000,23.34,23.34,23.33,23.335,244116,0
+BSJQ.US,D,20251119,000000,23.34,23.3651,23.33,23.36,228230,0
+BSJQ.US,D,20251120,000000,23.37,23.3882,23.34,23.35,570808,0
+BSJQ.US,D,20251121,000000,23.36,23.39,23.355,23.39,183560,0
+BSJQ.US,D,20251124,000000,23.29,23.325,23.28,23.305,320644,0
+BSJQ.US,D,20251125,000000,23.29,23.34,23.28,23.335,655676,0
+BSJQ.US,D,20251126,000000,23.34,23.34,23.33,23.335,337040,0
+BSJQ.US,D,20251128,000000,23.35,23.36,23.34,23.35,77421,0
+BSJQ.US,D,20251201,000000,23.33,23.33,23.31,23.325,171480,0
+BSJQ.US,D,20251202,000000,23.33,23.35,23.324025,23.345,154404,0
+BSJQ.US,D,20251203,000000,23.35,23.37,23.35,23.35,198393,0
+BSJQ.US,D,20251204,000000,23.37,23.38,23.36,23.38,491007,0
+BSJQ.US,D,20251205,000000,23.38,23.4,23.38,23.385,267411,0
+BSJQ.US,D,20251208,000000,23.39,23.4,23.37,23.38,239434,0
+BSJQ.US,D,20251209,000000,23.37,23.39,23.37,23.375,495209,0
+BSJQ.US,D,20251210,000000,23.37,23.41,23.37,23.405,207814,0
+BSJQ.US,D,20251211,000000,23.39,23.41,23.39,23.405,238347,0
+BSJQ.US,D,20251212,000000,23.4,23.41,23.39,23.395,116073,0
+BSJQ.US,D,20251215,000000,23.41,23.42,23.4,23.415,137892,0
+BSJQ.US,D,20251216,000000,23.41,23.42,23.4,23.415,236812,0
+BSJQ.US,D,20251217,000000,23.43,23.43,23.4,23.405,489658,0
+BSJQ.US,D,20251218,000000,23.44,23.44,23.41,23.42,461711,0
+BSJQ.US,D,20251219,000000,23.42,23.43,23.41,23.415,481273,0
+BSJQ.US,D,20251222,000000,23.4,23.41,23.29,23.295,482746,0
+BSJQ.US,D,20251223,000000,23.3,23.32,23.29,23.3058,343747,0
+BSJQ.US,D,20251224,000000,23.3,23.327,23.3,23.325,131876,0
+BSJQ.US,D,20251226,000000,23.32,23.32,23.31,23.315,135251,0
+BSJQ.US,D,20251229,000000,23.33,23.34,23.32,23.34,326928,0
+BSJQ.US,D,20251230,000000,23.33,23.36,23.32,23.345,383718,0
+BSJQ.US,D,20251231,000000,23.34,23.35,23.33,23.34,216960,0
+BSJQ.US,D,20260102,000000,23.34,23.345,23.32,23.325,840686,0
+BSJQ.US,D,20260105,000000,23.32,23.34,23.32,23.335,288612,0
+BSJQ.US,D,20260106,000000,23.34,23.34,23.33,23.335,293531,0
+BSJQ.US,D,20260107,000000,23.34,23.34,23.33,23.33,547548,0
+BSJQ.US,D,20260108,000000,23.34,23.35,23.33,23.35,569635,0
+BSJQ.US,D,20260109,000000,23.35,23.36,23.34,23.34,290753,0
+BSJQ.US,D,20260112,000000,23.34,23.36,23.33,23.345,362597,0
+BSJQ.US,D,20260113,000000,23.36,23.36,23.34,23.355,274340,0
+BSJQ.US,D,20260114,000000,23.35,23.36,23.34,23.35,303905,0
+BSJQ.US,D,20260115,000000,23.36,23.36,23.33,23.345,351931,0
+BSJQ.US,D,20260116,000000,23.38,23.38,23.37,23.38,319137,0
+BSJQ.US,D,20260120,000000,23.26,23.26,23.23,23.26,225263,0
+BSJQ.US,D,20260121,000000,23.26,23.28,23.25,23.28,1006070,0
+BSJQ.US,D,20260122,000000,23.31,23.31,23.27,23.28,360238,0
+BSJQ.US,D,20260123,000000,23.31,23.31,23.28,23.29,147293,0
+BSJQ.US,D,20260126,000000,23.29,23.295,23.28,23.285,206538,0
+BSJQ.US,D,20260127,000000,23.28,23.3,23.28,23.285,170260,0
+BSJQ.US,D,20260128,000000,23.29,23.29,23.26,23.265,436336,0
+BSJQ.US,D,20260129,000000,23.26,23.27,23.25,23.26,212737,0
+BSJQ.US,D,20260130,000000,23.27,23.27,23.26,23.265,138019,0
+BSJQ.US,D,20260202,000000,23.27,23.28,23.26,23.28,267930,0
+BSJQ.US,D,20260203,000000,23.28,23.28,23.26,23.26,244252,0
+BSJQ.US,D,20260204,000000,23.26,23.27,23.26,23.27,193652,0
+BSJQ.US,D,20260205,000000,23.27,23.27,23.26,23.265,179642,0
+BSJQ.US,D,20260206,000000,23.28,23.3,23.27,23.29,189366,0
+BSJQ.US,D,20260209,000000,23.29,23.32,23.26,23.31,1050429,0
+BSJQ.US,D,20260210,000000,23.29,23.3,23.28,23.295,677075,0
+BSJQ.US,D,20260211,000000,23.3,23.3099,23.28,23.295,190975,0
+BSJQ.US,D,20260212,000000,23.3,23.31,23.29,23.295,289534,0
+BSJQ.US,D,20260213,000000,23.31,23.32,23.3,23.315,154715,0
+BSJQ.US,D,20260217,000000,23.32,23.32,23.31,23.315,165483,0
+BSJQ.US,D,20260218,000000,23.32,23.33,23.32,23.325,287152,0
diff --git a/daily/us/nasdaq etfs/bsjr.us.txt b/daily/us/nasdaq etfs/bsjr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6020c3e820a86a78447e2b6b55a246efc6a62025
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsjr.us.txt	
@@ -0,0 +1,1601 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJR.US,D,20190916,000000,23.5073,23.5073,23.4954,23.4954,275.83943424161,0
+BSJR.US,D,20190917,000000,23.5455,23.5455,23.5308,23.5367,1592.947286303,0
+BSJR.US,D,20190918,000000,23.5455,23.5455,23.5073,23.5357,230.03583814982,0
+BSJR.US,D,20190919,000000,23.5633,23.5829,23.5033,23.5033,4964.091958658,0
+BSJR.US,D,20190920,000000,23.5633,23.573,23.517,23.5573,1496.2508056648,0
+BSJR.US,D,20190923,000000,23.574,23.574,23.5671,23.5671,479.4109724273,0
+BSJR.US,D,20190924,000000,23.573,23.573,23.5633,23.5633,101.78576909284,0
+BSJR.US,D,20190925,000000,23.5633,23.5633,23.5073,23.5623,1381.2328865899,0
+BSJR.US,D,20190926,000000,23.5849,23.5849,23.5308,23.5308,359.30376489773,0
+BSJR.US,D,20190927,000000,23.5553,23.5633,23.52,23.52,1030.0719832195,0
+BSJR.US,D,20190930,000000,23.5455,23.573,23.5455,23.572,1743.5902245604,0
+BSJR.US,D,20191001,000000,23.5269,23.5475,23.5269,23.5475,326.73231878802,0
+BSJR.US,D,20191002,000000,23.4974,23.4974,23.4394,23.4394,744.05397206868,0
+BSJR.US,D,20191003,000000,23.4502,23.4875,23.4502,23.4857,2366.5191314085,0
+BSJR.US,D,20191004,000000,23.5101,23.5504,23.5101,23.5504,3547.2340528856,0
+BSJR.US,D,20191007,000000,23.4867,23.4867,23.4867,23.4867,54.964315310135,0
+BSJR.US,D,20191008,000000,23.4688,23.4688,23.409,23.409,4034.7878868403,0
+BSJR.US,D,20191009,000000,23.5357,23.5357,23.4964,23.4964,2252.5190700247,0
+BSJR.US,D,20191010,000000,23.517,23.5269,23.5121,23.5121,1298.7864136247,0
+BSJR.US,D,20191011,000000,23.6487,23.6487,23.6075,23.6133,2999.626615166,0
+BSJR.US,D,20191014,000000,23.6399,23.6399,23.6399,23.6399,104.83934216562,0
+BSJR.US,D,20191015,000000,23.6713,23.6713,23.6301,23.6301,514.01813391886,0
+BSJR.US,D,20191016,000000,23.631,23.6761,23.631,23.6761,101.78576909284,0
+BSJR.US,D,20191017,000000,23.689,23.689,23.689,23.689,96.696480638201,0
+BSJR.US,D,20191018,000000,23.6811,23.6811,23.6811,23.6811,96.696480638201,0
+BSJR.US,D,20191021,000000,23.7332,23.7332,23.7184,23.7184,666.69678755812,0
+BSJR.US,D,20191022,000000,23.7283,23.7283,23.7283,23.7283,97.714338329129,0
+BSJR.US,D,20191023,000000,23.7686,23.7686,23.7578,23.7578,3442.3947107199,0
+BSJR.US,D,20191024,000000,23.7616,23.7962,23.7616,23.7962,128.25006905699,0
+BSJR.US,D,20191025,000000,23.8088,23.8284,23.8088,23.8284,1241.7863829326,0
+BSJR.US,D,20191028,000000,23.8442,23.8442,23.8442,23.8442,69.214322983133,0
+BSJR.US,D,20191029,000000,23.8038,23.8038,23.8038,23.8038,80.410757583346,0
+BSJR.US,D,20191030,000000,23.8009,23.8088,23.7519,23.7962,1885.0724435995,0
+BSJR.US,D,20191031,000000,23.8088,23.8088,23.7332,23.7597,7620.7005319812,0
+BSJR.US,D,20191101,000000,23.8009,23.8432,23.8009,23.8432,317.57159956967,0
+BSJR.US,D,20191104,000000,23.8893,23.8893,23.861,23.861,3297.858918608,0
+BSJR.US,D,20191105,000000,23.8384,23.8658,23.8334,23.8461,6788.0929408017,0
+BSJR.US,D,20191106,000000,23.8284,23.8384,23.8284,23.8294,3686.6805565427,0
+BSJR.US,D,20191107,000000,23.8284,23.8384,23.8108,23.8108,571.01816461084,0
+BSJR.US,D,20191108,000000,23.7813,23.8187,23.7813,23.8088,2199.5904700963,0
+BSJR.US,D,20191111,000000,23.7912,23.8088,23.7764,23.7764,1349.679298171,0
+BSJR.US,D,20191112,000000,23.8038,23.8038,23.8038,23.8038,1493.1972325921,0
+BSJR.US,D,20191113,000000,23.8138,23.8187,23.7626,23.7696,19247.688935457,0
+BSJR.US,D,20191114,000000,23.7912,23.7912,23.7715,23.7715,76382.076842651,0
+BSJR.US,D,20191115,000000,23.7912,23.797,23.7872,23.7912,50053.151951405,0
+BSJR.US,D,20191118,000000,23.8187,23.8187,23.7803,23.8,5296.9314235915,0
+BSJR.US,D,20191119,000000,23.7519,23.7912,23.742,23.7616,34623.44721462,0
+BSJR.US,D,20191120,000000,23.7715,23.7912,23.7332,23.7852,3125.8409688412,0
+BSJR.US,D,20191121,000000,23.7715,23.7715,23.7519,23.7715,26761.51440989,0
+BSJR.US,D,20191122,000000,23.7912,23.7912,23.742,23.7872,5222.6278121538,0
+BSJR.US,D,20191125,000000,23.8284,23.8284,23.8148,23.8284,194577.74762864,0
+BSJR.US,D,20191126,000000,23.8384,23.8717,23.8384,23.8717,27617.532727961,0
+BSJR.US,D,20191127,000000,23.8854,23.9032,23.8854,23.9032,48909.079906801,0
+BSJR.US,D,20191129,000000,23.9316,23.9316,23.8826,23.8826,2080.5011202577,0
+BSJR.US,D,20191202,000000,23.8481,23.8953,23.8384,23.8697,65003.445715761,0
+BSJR.US,D,20191203,000000,23.8481,23.8854,23.8284,23.8854,34494.179287874,0
+BSJR.US,D,20191204,000000,23.8993,23.8993,23.8993,23.8993,133.33935751162,0
+BSJR.US,D,20191205,000000,23.9513,23.9513,23.9464,23.9504,3904.5021024014,0
+BSJR.US,D,20191206,000000,23.9847,23.9994,23.97,23.9896,7676.6827049822,0
+BSJR.US,D,20191209,000000,23.9797,23.9797,23.9797,23.9797,1717.1259245962,0
+BSJR.US,D,20191210,000000,23.9827,23.9867,23.9827,23.9867,1498.2865210466,0
+BSJR.US,D,20191211,000000,24.0112,24.0662,24.0112,24.0525,26845.996598237,0
+BSJR.US,D,20191212,000000,24.0937,24.132,24.0839,24.1094,14005.721827175,0
+BSJR.US,D,20191213,000000,24.1595,24.1595,24.1133,24.1133,110466.05948109,0
+BSJR.US,D,20191216,000000,24.1978,24.1978,24.1978,24.1978,4588.5024707053,0
+BSJR.US,D,20191217,000000,24.1881,24.2174,24.1881,24.2174,1373.0900250624,0
+BSJR.US,D,20191218,000000,24.2362,24.25,24.2362,24.246,760.33969512353,0
+BSJR.US,D,20191219,000000,24.2756,24.2843,24.246,24.2666,32981.642759153,0
+BSJR.US,D,20191220,000000,24.2726,24.2756,24.2333,24.2362,9252.3264105394,0
+BSJR.US,D,20191223,000000,24.1595,24.1645,24.1507,24.1507,5787.5388306191,0
+BSJR.US,D,20191224,000000,24.1507,24.1507,24.132,24.1469,1842.3224205805,0
+BSJR.US,D,20191226,000000,24.2078,24.2078,24.192,24.193,18602.367159408,0
+BSJR.US,D,20191227,000000,24.1655,24.1861,24.1655,24.1762,6092.8961378975,0
+BSJR.US,D,20191230,000000,24.1685,24.1685,24.1469,24.1507,4729.9846897444,0
+BSJR.US,D,20191231,000000,24.1507,24.1685,24.1469,24.1507,4729.9846897444,0
+BSJR.US,D,20200102,000000,24.2078,24.2078,24.191,24.2028,14186.900496161,0
+BSJR.US,D,20200103,000000,24.1881,24.2048,24.1595,24.1901,8710.8261189655,0
+BSJR.US,D,20200106,000000,24.1507,24.2174,24.1507,24.193,5543.2529847962,0
+BSJR.US,D,20200107,000000,24.2174,24.2174,24.1704,24.1714,6241.5033607732,0
+BSJR.US,D,20200108,000000,24.2166,24.2362,24.194,24.2078,36872.912711573,0
+BSJR.US,D,20200109,000000,24.3591,24.3591,24.2028,24.241,2913.1087114371,0
+BSJR.US,D,20200110,000000,24.249,24.2656,24.249,24.251,3197.0910072062,0
+BSJR.US,D,20200113,000000,24.2559,24.303,24.2559,24.2804,3446.4661414836,0
+BSJR.US,D,20200114,000000,24.303,24.3188,24.2824,24.2843,2374.6619929361,0
+BSJR.US,D,20200115,000000,24.3325,24.3325,24.3128,24.3128,3833.2520640365,0
+BSJR.US,D,20200116,000000,24.3413,24.3501,24.3295,24.3462,2377.7155660088,0
+BSJR.US,D,20200117,000000,24.3551,24.3551,24.3365,24.3365,8315.8973348852,0
+BSJR.US,D,20200121,000000,24.2656,24.2656,24.2174,24.2174,65592.78531881,0
+BSJR.US,D,20200122,000000,24.2362,24.241,24.2352,24.2352,544.55386464671,0
+BSJR.US,D,20200123,000000,24.1881,24.2174,24.1881,24.193,4637.3596398699,0
+BSJR.US,D,20200124,000000,24.1978,24.1978,24.1037,24.1399,157006.5845411,0
+BSJR.US,D,20200127,000000,23.9611,23.9797,23.9012,23.9012,4970.1991048035,0
+BSJR.US,D,20200128,000000,24.0289,24.1017,24.0289,24.0604,4380.859501756,0
+BSJR.US,D,20200129,000000,24.1419,24.1507,24.08,24.08,5698.9852115082,0
+BSJR.US,D,20200130,000000,24.0652,24.1881,24.0652,24.1359,90873.316788399,0
+BSJR.US,D,20200131,000000,24.0388,24.0388,24.019,24.019,902.83977185351,0
+BSJR.US,D,20200203,000000,24.0839,24.1037,24.0652,24.0721,34548.125745493,0
+BSJR.US,D,20200204,000000,24.1419,24.1595,24.1419,24.1469,24842.852662491,0
+BSJR.US,D,20200205,000000,24.1881,24.2304,24.1881,24.2304,72886.753532002,0
+BSJR.US,D,20200206,000000,24.246,24.2559,24.2224,24.2362,10399.452028216,0
+BSJR.US,D,20200207,000000,24.1968,24.246,24.1968,24.2214,2904.9658499097,0
+BSJR.US,D,20200210,000000,24.2362,24.254,24.2314,24.254,9879.3267481513,0
+BSJR.US,D,20200211,000000,24.3787,24.3787,24.248,24.253,21648.815228357,0
+BSJR.US,D,20200212,000000,24.2559,24.3178,24.2559,24.3178,1896.2688781997,0
+BSJR.US,D,20200213,000000,24.3128,24.3128,24.2932,24.303,2128.3404317313,0
+BSJR.US,D,20200218,000000,24.3226,24.3226,24.2843,24.2843,1925.7867512366,0
+BSJR.US,D,20200219,000000,24.3501,24.3501,24.3128,24.3128,628.01819530284,0
+BSJR.US,D,20200220,000000,24.3128,24.3501,24.2656,24.3365,124262.10262393,0
+BSJR.US,D,20200221,000000,24.2892,24.3226,24.2892,24.3226,1928.8403243094,0
+BSJR.US,D,20200224,000000,24.0829,24.1027,24.0416,24.0987,4367.6273517738,0
+BSJR.US,D,20200225,000000,24.1311,24.1409,23.8746,23.91,111706.82800633,0
+BSJR.US,D,20200226,000000,23.9886,24.018,23.9445,24.018,2464.2334697377,0
+BSJR.US,D,20200227,000000,23.8254,24.0083,23.6477,23.6477,5068.9313008236,0
+BSJR.US,D,20200228,000000,23.4974,24.0083,23.4974,24.0083,4047.0021791314,0
+BSJR.US,D,20200302,000000,23.7312,23.973,23.7213,23.973,220942.29753907,0
+BSJR.US,D,20200303,000000,23.9325,23.9325,23.8707,23.8707,2349.2155506628,0
+BSJR.US,D,20200304,000000,24.0554,24.1988,24.0505,24.1988,96116.301754371,0
+BSJR.US,D,20200305,000000,24.0604,24.0604,23.8314,23.9042,698.2503759769,0
+BSJR.US,D,20200306,000000,23.4326,23.6192,23.4256,23.6192,3758.9484525987,0
+BSJR.US,D,20200309,000000,22.1956,22.5307,22.1956,22.5208,8591.7367691269,0
+BSJR.US,D,20200310,000000,22.8715,23.0681,22.8637,23.0681,684.0003683039,0
+BSJR.US,D,20200311,000000,22.6289,22.6289,22.3891,22.455,1733.4116476511,0
+BSJR.US,D,20200312,000000,21.8468,21.8468,21.3212,21.3989,1902.3760243453,0
+BSJR.US,D,20200313,000000,21.8753,22.3795,21.7388,22.3795,6211.9854877362,0
+BSJR.US,D,20200316,000000,20.9714,21.3507,20.7691,20.7691,1296.7506982428,0
+BSJR.US,D,20200317,000000,20.6542,21.0324,20.6542,21.0324,1121.6791754032,0
+BSJR.US,D,20200318,000000,20.3781,20.3781,19.9016,20.3014,9971.9517980257,0
+BSJR.US,D,20200319,000000,19.7768,19.9881,19.4447,19.6363,22868.208742089,0
+BSJR.US,D,20200320,000000,19.7208,19.7208,19.3612,19.3612,1870.8224359264,0
+BSJR.US,D,20200323,000000,18.815,18.815,18.7227,18.7473,1152.2149061311,0
+BSJR.US,D,20200324,000000,19.1304,19.2758,19.1304,19.205,687.05394137668,0
+BSJR.US,D,20200325,000000,19.7208,20.1972,19.6835,19.7916,1633.6615939401,0
+BSJR.US,D,20200330,000000,21.0256,21.0256,20.8162,20.8162,3347.7339454636,0
+BSJR.US,D,20200331,000000,20.6443,21.0923,20.6443,20.8311,4824.6454550007,0
+BSJR.US,D,20200401,000000,20.7691,20.7691,20.4812,20.4812,10496.148508854,0
+BSJR.US,D,20200402,000000,21.2063,21.2063,20.4822,20.4842,1941.0546166005,0
+BSJR.US,D,20200403,000000,20.2543,20.2543,20.0008,20.0008,65810.606864668,0
+BSJR.US,D,20200406,000000,20.5874,20.6513,20.4587,20.6513,14262.221965289,0
+BSJR.US,D,20200407,000000,20.9185,20.9578,20.6374,20.6374,5523.9136886686,0
+BSJR.US,D,20200408,000000,20.8359,21.1405,20.8359,21.1189,5601.2708731791,0
+BSJR.US,D,20200409,000000,22.8067,23.2065,22.2733,22.4137,464487.14296289,0
+BSJR.US,D,20200413,000000,21.9393,22.0061,21.9117,21.9422,116312.63405777,0
+BSJR.US,D,20200414,000000,22.123,22.123,21.9019,21.9343,18484.29566726,0
+BSJR.US,D,20200415,000000,21.6179,21.9765,21.6179,21.8587,12708.971128932,0
+BSJR.US,D,20200416,000000,21.6425,21.7968,21.6425,21.735,922.17906798115,0
+BSJR.US,D,20200417,000000,22.1416,22.1416,21.8075,21.9825,1315.0721366795,0
+BSJR.US,D,20200420,000000,21.9196,21.9196,21.7987,21.7987,297.2144457511,0
+BSJR.US,D,20200422,000000,21.5384,21.5668,21.3763,21.5364,22794.922988342,0
+BSJR.US,D,20200423,000000,21.6346,21.6701,21.4411,21.4647,11618.845541949,0
+BSJR.US,D,20200424,000000,21.4607,21.4607,21.331,21.3419,28053.175819678,0
+BSJR.US,D,20200427,000000,21.451,21.451,21.3783,21.4195,2234.1976315879,0
+BSJR.US,D,20200428,000000,21.3949,21.3949,21.3507,21.3507,610.71461455706,0
+BSJR.US,D,20200429,000000,21.5384,21.5668,21.5098,21.563,66199.428502602,0
+BSJR.US,D,20200430,000000,21.5138,21.5767,21.5138,21.5767,528.26814159185,0
+BSJR.US,D,20200501,000000,21.4656,21.4656,21.3802,21.3802,3355.876806991,0
+BSJR.US,D,20200504,000000,21.2603,21.3576,21.2603,21.3576,16965.651992395,0
+BSJR.US,D,20200508,000000,21.6798,21.7722,21.6798,21.7722,434.62523402643,0
+BSJR.US,D,20200511,000000,21.729,21.729,21.5963,21.6897,1509.4829556468,0
+BSJR.US,D,20200514,000000,21.3478,21.4313,21.2466,21.392,11270.73821165,0
+BSJR.US,D,20200515,000000,21.3664,21.4607,21.3586,21.446,4641.4310706337,0
+BSJR.US,D,20200518,000000,21.6532,21.7388,21.6532,21.7024,34475.857849435,0
+BSJR.US,D,20200519,000000,21.7388,21.7672,21.7388,21.7575,5000.7348355314,0
+BSJR.US,D,20200520,000000,21.948,22.0355,21.948,22.0355,7322.4682285391,0
+BSJR.US,D,20200522,000000,22.1524,22.1524,22.1377,22.1377,1415.8400480814,0
+BSJR.US,D,20200526,000000,22.3961,22.3961,22.3815,22.3815,1450.4472095731,0
+BSJR.US,D,20200527,000000,22.3815,22.4097,22.291,22.3901,1361.8935904622,0
+BSJR.US,D,20200528,000000,22.4001,22.6956,22.4001,22.4137,6306.6462529924,0
+BSJR.US,D,20200529,000000,22.4373,22.5042,22.4373,22.5042,1058.5719985656,0
+BSJR.US,D,20200601,000000,22.4942,22.5867,22.4923,22.5867,61265.872274672,0
+BSJR.US,D,20200602,000000,22.7144,22.9069,22.6859,22.9069,62853.730272521,0
+BSJR.US,D,20200603,000000,22.9158,23.1074,22.9069,23.1074,64768.320589158,0
+BSJR.US,D,20200604,000000,23.012,23.012,22.9639,23.012,3006.7516190027,0
+BSJR.US,D,20200605,000000,23.3756,23.4139,23.2518,23.299,23965.45933291,0
+BSJR.US,D,20200608,000000,23.299,23.299,23.2026,23.289,17800.295298956,0
+BSJR.US,D,20200609,000000,23.0592,23.0592,22.9836,23.0316,5945.3067727129,0
+BSJR.US,D,20200610,000000,22.9639,23.1555,22.8677,23.0788,4926.4312240936,0
+BSJR.US,D,20200611,000000,22.5915,22.6191,22.2545,22.3815,5933.0924804218,0
+BSJR.US,D,20200612,000000,22.7537,22.7537,22.4462,22.6584,31099.623888628,0
+BSJR.US,D,20200615,000000,22.3233,22.9639,22.3233,22.9069,20466.064591498,0
+BSJR.US,D,20200616,000000,23.1161,23.1161,22.8293,22.9158,19969.350038325,0
+BSJR.US,D,20200617,000000,22.9354,22.9649,22.8479,22.8677,5172.7527852983,0
+BSJR.US,D,20200618,000000,22.7773,22.792,22.7341,22.7821,1741.5545091785,0
+BSJR.US,D,20200619,000000,22.8677,22.8677,22.7341,22.8107,8397.3259501595,0
+BSJR.US,D,20200622,000000,22.7242,22.7242,22.6388,22.6859,2110.0189932946,0
+BSJR.US,D,20200623,000000,22.6485,22.7144,22.6485,22.7144,2358.3762698812,0
+BSJR.US,D,20200624,000000,22.4942,22.4942,22.284,22.4373,4965.1098163489,0
+BSJR.US,D,20200625,000000,22.3332,22.4462,22.2743,22.4462,4402.2345132654,0
+BSJR.US,D,20200626,000000,22.3332,22.3332,22.124,22.1868,2813.3586577262,0
+BSJR.US,D,20200629,000000,22.1701,22.1779,22.0846,22.1042,2827.6086653992,0
+BSJR.US,D,20200630,000000,22.0944,22.3037,22.0944,22.284,30029.855455462,0
+BSJR.US,D,20200701,000000,22.3233,22.3901,22.2743,22.3901,6017.5746687689,0
+BSJR.US,D,20200702,000000,22.5042,22.6191,22.4462,22.5032,5045.5205739322,0
+BSJR.US,D,20200706,000000,22.5817,22.7341,22.5817,22.7341,17328.009330366,0
+BSJR.US,D,20200707,000000,22.7056,22.7723,22.5817,22.6093,6873.5929868397,0
+BSJR.US,D,20200708,000000,22.6093,22.6956,22.5621,22.6956,6016.556811078,0
+BSJR.US,D,20200709,000000,22.6191,22.6485,22.4659,22.6485,13458.114389456,0
+BSJR.US,D,20200710,000000,22.6485,22.7144,22.6485,22.7144,838.71473732503,0
+BSJR.US,D,20200713,000000,22.7537,22.7723,22.4942,22.4942,3620.5198066324,0
+BSJR.US,D,20200715,000000,22.9639,22.9639,22.8578,22.959,439.71452248108,0
+BSJR.US,D,20200716,000000,22.9069,22.9934,22.9069,22.9934,2473.3941889561,0
+BSJR.US,D,20200717,000000,23.2321,23.2321,23.0229,23.0691,5446.556504158,0
+BSJR.US,D,20200720,000000,23.2528,23.3275,23.2145,23.2655,1191.9113560772,0
+BSJR.US,D,20200721,000000,23.3549,23.5495,23.3549,23.41,3109.5552457864,0
+BSJR.US,D,20200722,000000,23.4296,23.4914,23.4296,23.463,476.35739935451,0
+BSJR.US,D,20200723,000000,23.405,23.4286,23.3235,23.4149,3428.1447030469,0
+BSJR.US,D,20200724,000000,23.4817,23.4867,23.4817,23.4867,1182.7506368589,0
+BSJR.US,D,20200727,000000,23.4532,23.4582,23.4532,23.4582,867.21475267102,0
+BSJR.US,D,20200728,000000,23.4433,23.5681,23.3569,23.517,14074.936150158,0
+BSJR.US,D,20200729,000000,23.6427,23.7027,23.5936,23.6497,1351.7150135529,0
+BSJR.US,D,20200730,000000,23.7509,23.7606,23.7077,23.7077,1627.5544477946,0
+BSJR.US,D,20200731,000000,23.6841,23.8178,23.6114,23.8178,2836.7693846175,0
+BSJR.US,D,20200803,000000,23.8078,23.8078,23.7794,23.7952,1391.4114634991,0
+BSJR.US,D,20200805,000000,23.8668,23.8668,23.8324,23.8324,1149.1613330582,0
+BSJR.US,D,20200806,000000,23.8471,23.9109,23.8471,23.9109,1176.6434907133,0
+BSJR.US,D,20200807,000000,23.9571,23.9571,23.8796,23.908,2201.6261854782,0
+BSJR.US,D,20200810,000000,23.9425,23.9425,23.8471,23.8471,733.8753951594,0
+BSJR.US,D,20200811,000000,23.9325,23.972,23.7077,23.7077,4057.1807560407,0
+BSJR.US,D,20200812,000000,23.7223,23.8854,23.7174,23.7174,2547.6978003939,0
+BSJR.US,D,20200813,000000,23.7656,23.8374,23.6595,23.6595,992.41124865521,0
+BSJR.US,D,20200814,000000,23.6261,23.7706,23.521,23.521,9421.2907872335,0
+BSJR.US,D,20200817,000000,23.6359,23.7322,23.6359,23.7322,2785.8765000711,0
+BSJR.US,D,20200818,000000,23.7902,23.8668,23.7174,23.7902,15440.901171384,0
+BSJR.US,D,20200819,000000,23.8,23.8374,23.689,23.7047,7202.3610210096,0
+BSJR.US,D,20200820,000000,23.6742,23.8078,23.6742,23.8078,3416.9482684468,0
+BSJR.US,D,20200821,000000,23.8078,23.8178,23.7902,23.8078,5584.9851501243,0
+BSJR.US,D,20200824,000000,23.8078,23.9325,23.7754,23.8226,3548.2519105765,0
+BSJR.US,D,20200825,000000,23.8471,23.862,23.8471,23.862,412.23236482601,0
+BSJR.US,D,20200826,000000,23.8953,23.8993,23.8766,23.8903,2945.6801575469,0
+BSJR.US,D,20200827,000000,23.9012,23.9012,23.8,23.8854,1805.679543707,0
+BSJR.US,D,20200828,000000,23.9425,23.9768,23.8766,23.8854,4897.9312087476,0
+BSJR.US,D,20200831,000000,23.851,23.8668,23.851,23.8668,717.58967210453,0
+BSJR.US,D,20200901,000000,23.8668,24.192,23.857,24.0682,12726.274709678,0
+BSJR.US,D,20200902,000000,23.9817,24.0162,23.9139,24.0162,1398.5364673356,0
+BSJR.US,D,20200903,000000,23.8854,23.8854,23.7902,23.8284,1533.9115402291,0
+BSJR.US,D,20200904,000000,23.6261,23.8471,23.5976,23.8148,3323.3053608814,0
+BSJR.US,D,20200908,000000,23.7223,23.7322,23.6674,23.6674,4716.7525397623,0
+BSJR.US,D,20200909,000000,23.7902,23.8028,23.7902,23.8028,216.80368816775,0
+BSJR.US,D,20200910,000000,23.8,23.8,23.7077,23.7077,1090.1255869843,0
+BSJR.US,D,20200911,000000,23.7696,23.7706,23.6771,23.7706,1682.5187631047,0
+BSJR.US,D,20200914,000000,23.8178,23.8178,23.7606,23.7706,2811.3229423443,0
+BSJR.US,D,20200915,000000,23.8178,23.8178,23.7803,23.7803,334.87518031546,0
+BSJR.US,D,20200916,000000,23.8766,23.9817,23.7902,23.8766,8845.183334168,0
+BSJR.US,D,20200917,000000,23.7126,23.7892,23.7126,23.7892,1275.3756867334,0
+BSJR.US,D,20200918,000000,23.741,23.741,23.6644,23.6644,4384.9309325197,0
+BSJR.US,D,20200921,000000,23.3863,23.5308,23.3196,23.3618,1900.3403089634,0
+BSJR.US,D,20200922,000000,23.3667,23.4433,23.3627,23.4336,1629.5901631764,0
+BSJR.US,D,20200923,000000,23.3372,23.3372,23.1593,23.1593,939.48264872693,0
+BSJR.US,D,20200924,000000,23.1643,23.1939,23.0495,23.1507,5969.7353572952,0
+BSJR.US,D,20200925,000000,23.1457,23.2036,23.1211,23.1358,2089.6618394761,0
+BSJR.US,D,20200928,000000,23.2999,23.3863,23.2704,23.2754,5854.7174382202,0
+BSJR.US,D,20200929,000000,23.3275,23.3275,23.295,23.295,166.92866131227,0
+BSJR.US,D,20200930,000000,23.4041,23.41,23.4041,23.405,1036.1791293651,0
+BSJR.US,D,20201001,000000,23.4904,23.4914,23.4798,23.4867,710.46466826804,0
+BSJR.US,D,20201002,000000,23.521,23.521,23.521,23.521,244.28584582283,0
+BSJR.US,D,20201005,000000,23.6409,23.8471,23.6301,23.6791,9201.433525993,0
+BSJR.US,D,20201006,000000,23.7509,23.7509,23.6359,23.6703,20533.2431991,0
+BSJR.US,D,20201007,000000,23.7902,23.7902,23.7459,23.7459,1231.6078060234,0
+BSJR.US,D,20201008,000000,23.7706,23.8,23.7606,23.8,732.85753746847,0
+BSJR.US,D,20201009,000000,23.8953,23.9129,23.857,23.857,1702.8759169232,0
+BSJR.US,D,20201012,000000,23.9817,24.0584,23.9817,24.0584,3793.5556140902,0
+BSJR.US,D,20201013,000000,24.0486,24.0486,23.8668,23.9229,6637.4500025443,0
+BSJR.US,D,20201014,000000,23.9522,23.9621,23.854,23.8668,7465.98616296,0
+BSJR.US,D,20201015,000000,23.7706,23.9032,23.7322,23.8717,2915.1444268191,0
+BSJR.US,D,20201016,000000,23.9129,23.9129,23.7952,23.7952,7705.1827203282,0
+BSJR.US,D,20201019,000000,23.8374,23.8471,23.7174,23.7174,2903.9479922188,0
+BSJR.US,D,20201020,000000,23.8766,23.8766,23.8128,23.8128,529.28599928279,0
+BSJR.US,D,20201021,000000,23.8098,23.9042,23.8078,23.8078,2758.3943424161,0
+BSJR.US,D,20201022,000000,23.8028,23.9631,23.8,23.8854,3415.9304107558,0
+BSJR.US,D,20201023,000000,23.857,23.9335,23.857,23.9335,814.28615274273,0
+BSJR.US,D,20201026,000000,23.8274,23.8471,23.7322,23.7322,15317.740390783,0
+BSJR.US,D,20201027,000000,23.7606,23.7803,23.7223,23.741,4873.5026241653,0
+BSJR.US,D,20201028,000000,23.515,23.5298,23.3451,23.5298,4937.6276586938,0
+BSJR.US,D,20201029,000000,23.5583,23.5583,23.5583,23.5583,577.12531075641,0
+BSJR.US,D,20201030,000000,23.4994,23.5769,23.4738,23.5769,1169.5184868767,0
+BSJR.US,D,20201102,000000,23.6536,23.7126,23.5769,23.5769,5401.7707657571,0
+BSJR.US,D,20201103,000000,23.7223,23.8806,23.7223,23.8274,875.35761419845,0
+BSJR.US,D,20201105,000000,24.2234,24.301,24.2234,24.2626,6673.0750217267,0
+BSJR.US,D,20201106,000000,24.2136,24.248,24.1469,24.2234,2983.3408921113,0
+BSJR.US,D,20201109,000000,24.4935,24.4935,24.3404,24.3404,978.16124098221,0
+BSJR.US,D,20201110,000000,24.301,24.6861,24.2814,24.3678,18933.170908959,0
+BSJR.US,D,20201111,000000,24.3109,24.3492,24.2962,24.2962,2916.16228451,0
+BSJR.US,D,20201112,000000,24.2107,24.2107,24.1173,24.1311,6538.7178065243,0
+BSJR.US,D,20201113,000000,24.1272,24.253,24.1272,24.253,2479.5013351017,0
+BSJR.US,D,20201116,000000,24.3355,24.3452,24.3305,24.3452,1074.8577216204,0
+BSJR.US,D,20201117,000000,24.3394,24.3727,24.3295,24.3727,6975.3787559324,0
+BSJR.US,D,20201118,000000,24.3963,24.3963,24.2912,24.2912,1788.3759629612,0
+BSJR.US,D,20201119,000000,24.2962,24.4159,24.2962,24.4159,2272.8762238432,0
+BSJR.US,D,20201120,000000,24.3482,24.3581,24.3482,24.3492,2588.412108031,0
+BSJR.US,D,20201123,000000,24.301,24.301,24.2726,24.2775,2223.0011969877,0
+BSJR.US,D,20201124,000000,24.3875,24.3875,24.3236,24.3305,3653.0912527422,0
+BSJR.US,D,20201125,000000,24.2962,24.301,24.2962,24.301,3648.0019642875,0
+BSJR.US,D,20201127,000000,24.3207,24.3275,24.3207,24.3275,147.58936518463,0
+BSJR.US,D,20201130,000000,24.2626,24.2912,24.253,24.2746,2737.0193309065,0
+BSJR.US,D,20201201,000000,24.3963,24.4061,24.3875,24.3963,792.91114123324,0
+BSJR.US,D,20201202,000000,24.4249,24.4642,24.4249,24.4445,3819.0020563634,0
+BSJR.US,D,20201203,000000,24.4878,24.4878,24.4642,24.4642,402.05378791673,0
+BSJR.US,D,20201204,000000,24.5309,24.581,24.4935,24.5368,4976.3062509491,0
+BSJR.US,D,20201207,000000,24.5319,24.5564,24.5319,24.5564,6834.9143945843,0
+BSJR.US,D,20201208,000000,24.5712,24.6006,24.5515,24.5712,16943.259123194,0
+BSJR.US,D,20201209,000000,24.5251,24.5251,24.4838,24.4838,2812.3408000353,0
+BSJR.US,D,20201210,000000,24.5614,24.591,24.5614,24.5664,8727.1118420203,0
+BSJR.US,D,20201211,000000,24.5319,24.5515,24.4955,24.5181,4665.859655216,0
+BSJR.US,D,20201214,000000,24.5319,24.5319,24.4985,24.5221,5189.0385083531,0
+BSJR.US,D,20201215,000000,24.6006,24.6292,24.6006,24.6056,4654.6632206157,0
+BSJR.US,D,20201216,000000,24.6961,24.6961,24.5035,24.581,2674.9300117599,0
+BSJR.US,D,20201217,000000,24.6106,24.6292,24.6056,24.6106,1516.6079594833,0
+BSJR.US,D,20201218,000000,24.6468,24.6478,24.6006,24.639,3946.2342677295,0
+BSJR.US,D,20201221,000000,24.4445,24.4739,24.3875,24.4347,29698.033848219,0
+BSJR.US,D,20201222,000000,24.4209,24.4642,24.4209,24.4642,15124.347429506,0
+BSJR.US,D,20201223,000000,24.5614,24.581,24.5614,24.5712,2045.8939587662,0
+BSJR.US,D,20201224,000000,24.581,24.5957,24.5427,24.5957,956.78622947272,0
+BSJR.US,D,20201228,000000,24.6714,24.6861,24.6212,24.6242,17533.616583932,0
+BSJR.US,D,20201229,000000,24.6577,24.6577,24.6194,24.6292,1270.2863982787,0
+BSJR.US,D,20201230,000000,24.6577,24.6961,24.6577,24.6961,6382.9855798122,0
+BSJR.US,D,20201231,000000,24.6961,24.7147,24.6665,24.7147,5912.7353266033,0
+BSJR.US,D,20210104,000000,24.6763,24.6763,24.5712,24.6577,9948.5410711344,0
+BSJR.US,D,20210105,000000,24.6232,24.6577,24.6222,24.6577,1956.3224819644,0
+BSJR.US,D,20210106,000000,24.6626,24.7117,24.6006,24.6006,3849.5377870912,0
+BSJR.US,D,20210107,000000,24.6714,24.7216,24.6429,24.6961,5872.0210189661,0
+BSJR.US,D,20210108,000000,24.7009,24.7009,24.6665,24.6961,3565.5554913224,0
+BSJR.US,D,20210111,000000,24.6096,24.8985,24.5515,24.5712,19360.67113915,0
+BSJR.US,D,20210112,000000,24.5319,24.6006,24.5221,24.6006,8672.1475267102,0
+BSJR.US,D,20210113,000000,24.5712,24.6961,24.5712,24.6528,9090.4870376817,0
+BSJR.US,D,20210114,000000,24.6616,24.6961,24.6577,24.6665,12237.703018032,0
+BSJR.US,D,20210115,000000,24.591,24.6577,24.591,24.639,15331.990398455,0
+BSJR.US,D,20210119,000000,24.6695,24.7177,24.6184,24.6891,20791.779052595,0
+BSJR.US,D,20210120,000000,24.7569,24.7569,24.6901,24.7274,23303.851833806,0
+BSJR.US,D,20210121,000000,24.7127,24.7373,24.6744,24.7177,8069.5757736805,0
+BSJR.US,D,20210122,000000,24.6508,24.6793,24.6508,24.6655,4416.4845209385,0
+BSJR.US,D,20210125,000000,24.7373,24.7373,24.586,24.6458,8870.6297764412,0
+BSJR.US,D,20210126,000000,24.6783,24.6783,24.6184,24.6272,4352.3594864099,0
+BSJR.US,D,20210127,000000,24.584,24.5987,24.5348,24.5398,3069.8587958402,0
+BSJR.US,D,20210128,000000,24.6645,24.6645,24.6419,24.6419,737.94682592311,0
+BSJR.US,D,20210129,000000,24.6322,24.6508,24.5152,24.5447,33759.286035023,0
+BSJR.US,D,20210201,000000,24.5644,24.6891,24.5644,24.6351,5485.2350964133,0
+BSJR.US,D,20210202,000000,24.6989,24.6989,24.6803,24.6941,2997.5908997842,0
+BSJR.US,D,20210203,000000,24.7177,24.7177,24.7177,24.7177,1567.5008440298,0
+BSJR.US,D,20210204,000000,24.7668,24.7668,24.7353,24.7353,9244.183549012,0
+BSJR.US,D,20210205,000000,24.8148,24.8148,24.806,24.806,410.19664944416,0
+BSJR.US,D,20210208,000000,24.8453,24.8925,24.806,24.8699,6435.9141797404,0
+BSJR.US,D,20210209,000000,24.8649,24.8649,24.8355,24.8552,31415.159772815,0
+BSJR.US,D,20210210,000000,24.8542,24.8552,24.803,24.8552,56587.798327165,0
+BSJR.US,D,20210211,000000,24.8649,24.8749,24.8355,24.8503,19498.081927425,0
+BSJR.US,D,20210212,000000,24.8158,24.8925,24.8158,24.8925,51362.116941939,0
+BSJR.US,D,20210216,000000,24.8925,24.8925,24.8453,24.8453,13945.668223411,0
+BSJR.US,D,20210217,000000,24.8158,24.8453,24.806,24.8355,27269.425397663,0
+BSJR.US,D,20210218,000000,24.806,24.8355,24.7952,24.8355,52272.081717629,0
+BSJR.US,D,20210219,000000,24.8256,24.8552,24.7765,24.8256,26616.978617779,0
+BSJR.US,D,20210222,000000,24.6891,24.7077,24.6695,24.6793,32003.481518172,0
+BSJR.US,D,20210223,000000,24.6498,24.7569,24.6086,24.7569,107701.55799252,0
+BSJR.US,D,20210224,000000,24.6989,24.7569,24.6891,24.7569,109630.39831683,0
+BSJR.US,D,20210225,000000,24.7177,24.7177,24.5251,24.5644,329195.53440007,0
+BSJR.US,D,20210226,000000,24.5938,24.5967,24.5054,24.5644,84474.045485532,0
+BSJR.US,D,20210301,000000,24.6036,24.7177,24.5938,24.7077,312379.50748824,0
+BSJR.US,D,20210302,000000,24.6989,24.6989,24.6606,24.6842,166875.73271233,0
+BSJR.US,D,20210303,000000,24.6606,24.6793,24.6222,24.6419,19298.581820002,0
+BSJR.US,D,20210304,000000,24.6695,24.7077,24.4563,24.5348,130488.33811934,0
+BSJR.US,D,20210305,000000,24.5644,24.5741,24.4367,24.5741,171998.61047078,0
+BSJR.US,D,20210308,000000,24.5644,24.5644,24.3894,24.4081,181545.09775399,0
+BSJR.US,D,20210309,000000,24.5054,24.5054,24.4367,24.4367,81619.972520168,0
+BSJR.US,D,20210310,000000,24.4612,24.5054,24.4563,24.4955,57029.548565029,0
+BSJR.US,D,20210311,000000,24.5054,24.589,24.5054,24.5741,145193.32818017,0
+BSJR.US,D,20210312,000000,24.5152,24.5152,24.4955,24.4955,36168.55518945,0
+BSJR.US,D,20210315,000000,24.4759,24.4907,24.4709,24.4858,21589.779482282,0
+BSJR.US,D,20210316,000000,24.4759,24.4858,24.4277,24.4367,29416.087267832,0
+BSJR.US,D,20210317,000000,24.3894,24.4858,24.3698,24.4759,70832.716711708,0
+BSJR.US,D,20210318,000000,24.3423,24.3983,24.2736,24.2833,60738.621990771,0
+BSJR.US,D,20210319,000000,24.2932,24.3325,24.2342,24.3325,54812.654514186,0
+BSJR.US,D,20210322,000000,24.2636,24.3423,24.2636,24.3226,108064.93318818,0
+BSJR.US,D,20210323,000000,24.3325,24.3404,24.303,24.3325,35337.983313654,0
+BSJR.US,D,20210324,000000,24.3511,24.5084,24.3511,24.3983,61367.658043766,0
+BSJR.US,D,20210325,000000,24.3894,24.4179,24.3325,24.4179,53098.582162664,0
+BSJR.US,D,20210326,000000,24.4759,24.4955,24.4033,24.4955,62523.944380661,0
+BSJR.US,D,20210329,000000,24.4759,24.5054,24.4513,24.5054,48471.401099702,0
+BSJR.US,D,20210330,000000,24.4661,24.5251,24.4563,24.4955,33124.142835883,0
+BSJR.US,D,20210331,000000,24.4858,24.584,24.4759,24.584,42263.487042731,0
+BSJR.US,D,20210401,000000,24.584,24.5938,24.5152,24.5938,49242.937229427,0
+BSJR.US,D,20210405,000000,24.6036,24.6135,24.5741,24.6135,29943.337551733,0
+BSJR.US,D,20210406,000000,24.6222,24.6606,24.6222,24.6606,43206.023264529,0
+BSJR.US,D,20210407,000000,24.6508,24.6695,24.6419,24.6606,37540.627356822,0
+BSJR.US,D,20210408,000000,24.6891,24.6989,24.6606,24.6891,20811.118348722,0
+BSJR.US,D,20210409,000000,24.6567,24.6891,24.6419,24.6744,21131.743521364,0
+BSJR.US,D,20210412,000000,24.6793,24.6793,24.5938,24.6606,30725.052258365,0
+BSJR.US,D,20210413,000000,24.584,24.6606,24.584,24.6606,19793.260657793,0
+BSJR.US,D,20210414,000000,24.6606,24.6793,24.6419,24.6793,18885.331597487,0
+BSJR.US,D,20210415,000000,24.6989,24.7274,24.6901,24.7274,21865.618916524,0
+BSJR.US,D,20210416,000000,24.7373,24.7569,24.6911,24.7077,22370.476331225,0
+BSJR.US,D,20210419,000000,24.6498,24.6498,24.5545,24.5987,2495.7870581565,0
+BSJR.US,D,20210420,000000,24.5938,24.5938,24.5309,24.5447,3628.6626681599,0
+BSJR.US,D,20210421,000000,24.5693,24.5741,24.5644,24.5741,2227.0726277514,0
+BSJR.US,D,20210422,000000,24.584,24.6222,24.5251,24.5741,17757.545275937,0
+BSJR.US,D,20210423,000000,24.6135,24.6419,24.5545,24.6419,12434.149552381,0
+BSJR.US,D,20210426,000000,24.6793,24.6793,24.6322,24.6419,8497.0760038705,0
+BSJR.US,D,20210427,000000,24.6135,24.6645,24.6135,24.6419,7488.3790321605,0
+BSJR.US,D,20210428,000000,24.6695,24.6989,24.6135,24.6695,7757.0934625655,0
+BSJR.US,D,20210429,000000,24.6989,24.6989,24.6606,24.6606,237.16084198632,0
+BSJR.US,D,20210430,000000,24.7274,24.7274,24.6322,24.6458,1928.8403243094,0
+BSJR.US,D,20210503,000000,24.7077,24.7077,24.6695,24.6891,3607.2876566503,0
+BSJR.US,D,20210504,000000,24.7177,24.7177,24.6645,24.6645,9390.7550565056,0
+BSJR.US,D,20210505,000000,24.6508,24.7274,24.6508,24.7274,3948.2699831113,0
+BSJR.US,D,20210506,000000,24.7177,24.7274,24.6891,24.6891,2053.0189626027,0
+BSJR.US,D,20210507,000000,24.6695,24.7569,24.6695,24.7569,3445.4482837927,0
+BSJR.US,D,20210510,000000,24.7373,24.7373,24.7077,24.7127,855.00046037987,0
+BSJR.US,D,20210511,000000,24.6419,24.6695,24.6222,24.6695,3616.4483758687,0
+BSJR.US,D,20210512,000000,24.6695,24.6695,24.5545,24.5644,7976.950723806,0
+BSJR.US,D,20210513,000000,24.6135,24.6322,24.5741,24.5938,1225.5006598778,0
+BSJR.US,D,20210514,000000,24.641,24.6508,24.637,24.637,29390.640825558,0
+BSJR.US,D,20210517,000000,24.7373,24.7373,24.6036,24.6685,7864.9863778039,0
+BSJR.US,D,20210518,000000,24.6606,24.6606,24.6468,24.6468,8569.3438999265,0
+BSJR.US,D,20210519,000000,24.5644,24.584,24.4759,24.584,10442.202051234,0
+BSJR.US,D,20210520,000000,24.6036,24.6036,24.5594,24.6026,3976.7699984574,0
+BSJR.US,D,20210521,000000,24.6222,24.6508,24.4955,24.6458,6584.521402616,0
+BSJR.US,D,20210524,000000,24.5703,24.5987,24.5703,24.5987,51757.04572602,0
+BSJR.US,D,20210525,000000,24.6222,24.6222,24.5741,24.6222,6958.0751751867,0
+BSJR.US,D,20210526,000000,24.6036,24.6322,24.5644,24.6322,9348.0050334866,0
+BSJR.US,D,20210527,000000,24.6989,24.6989,24.6135,24.6508,16565.63391986,0
+BSJR.US,D,20210528,000000,24.6508,24.6695,24.6419,24.6419,11970.006445318,0
+BSJR.US,D,20210601,000000,24.6989,24.6989,24.6577,24.6989,8468.5759885245,0
+BSJR.US,D,20210602,000000,24.6695,24.7177,24.6606,24.6989,15129.43671796,0
+BSJR.US,D,20210603,000000,24.7264,24.7373,24.6891,24.6891,3086.144518895,0
+BSJR.US,D,20210604,000000,24.7373,24.7373,24.7127,24.7127,273.80371885974,0
+BSJR.US,D,20210607,000000,24.806,24.806,24.6989,24.7422,438425.91464437,0
+BSJR.US,D,20210608,000000,24.806,24.8158,24.7432,24.7864,38810.9137551,0
+BSJR.US,D,20210609,000000,24.8158,24.8158,24.7874,24.8158,10693.612900894,0
+BSJR.US,D,20210610,000000,24.8552,24.8552,24.7668,24.8011,9450.8086602705,0
+BSJR.US,D,20210611,000000,24.7962,24.8552,24.7962,24.8453,2094.7511279308,0
+BSJR.US,D,20210614,000000,24.8649,24.8649,24.8227,24.8256,5125.9313315155,0
+BSJR.US,D,20210615,000000,24.8355,24.8649,24.8355,24.8552,7319.4146554663,0
+BSJR.US,D,20210616,000000,24.8649,24.8649,24.7864,24.804,3974.7342830756,0
+BSJR.US,D,20210617,000000,24.8355,24.8552,24.8158,24.8552,4048.0200368223,0
+BSJR.US,D,20210618,000000,24.806,24.806,24.7814,24.7874,5619.5923116158,0
+BSJR.US,D,20210621,000000,24.7373,24.7765,24.7373,24.7519,6152.9497416624,0
+BSJR.US,D,20210622,000000,24.7962,24.806,24.7353,24.806,6930.5930175317,0
+BSJR.US,D,20210623,000000,24.8256,24.8256,24.7373,24.7765,25764.01387278,0
+BSJR.US,D,20210624,000000,24.8355,24.8355,24.811,24.811,6109.1818609524,0
+BSJR.US,D,20210625,000000,24.8158,24.8453,24.8158,24.8256,2441.8406005373,0
+BSJR.US,D,20210628,000000,24.8355,24.8649,24.7962,24.8404,4261.7701519173,0
+BSJR.US,D,20210629,000000,24.8552,24.8649,24.8374,24.8649,7860.9149470402,0
+BSJR.US,D,20210630,000000,24.806,24.8552,24.806,24.8552,12289.61376027,0
+BSJR.US,D,20210701,000000,24.8925,24.8925,24.8925,24.8925,1359.8578750804,0
+BSJR.US,D,20210702,000000,24.9171,24.9417,24.9171,24.9367,9044.6834415901,0
+BSJR.US,D,20210706,000000,24.8552,24.9514,24.8552,24.9514,14247.971957616,0
+BSJR.US,D,20210707,000000,24.9887,24.9887,24.9417,24.971,22496.6906849,0
+BSJR.US,D,20210708,000000,24.9121,24.971,24.8364,24.9514,92445.906920883,0
+BSJR.US,D,20210709,000000,24.9287,24.9417,24.8925,24.9417,1171.5542022587,0
+BSJR.US,D,20210712,000000,24.922,24.922,24.9023,24.922,13360.400051127,0
+BSJR.US,D,20210713,000000,24.9014,24.9121,24.8649,24.8649,5101.5027469332,0
+BSJR.US,D,20210714,000000,24.806,24.8749,24.806,24.8649,15108.06170645,0
+BSJR.US,D,20210715,000000,24.8749,24.8845,24.8571,24.8845,10384.184162851,0
+BSJR.US,D,20210716,000000,24.8453,24.8845,24.8208,24.8208,8116.3972274633,0
+BSJR.US,D,20210719,000000,24.6989,24.7373,24.5751,24.6212,10250.84480534,0
+BSJR.US,D,20210720,000000,24.6695,24.7274,24.6695,24.7274,22340.958458188,0
+BSJR.US,D,20210721,000000,24.8158,24.8649,24.7864,24.806,57913.049040755,0
+BSJR.US,D,20210722,000000,24.8256,24.8649,24.8256,24.8649,1069.7684331657,0
+BSJR.US,D,20210723,000000,24.9121,24.9121,24.9023,24.9023,4493.841705449,0
+BSJR.US,D,20210726,000000,24.8649,24.8649,24.8649,24.8649,3103.4480996408,0
+BSJR.US,D,20210727,000000,24.8011,24.8845,24.8011,24.8355,1195.982786841,0
+BSJR.US,D,20210728,000000,24.8158,24.8256,24.7864,24.8158,18724.510082319,0
+BSJR.US,D,20210729,000000,24.8463,24.8925,24.8453,24.8925,9815.2017136229,0
+BSJR.US,D,20210730,000000,24.8649,24.8649,24.8503,24.8552,8059.3971967713,0
+BSJR.US,D,20210802,000000,24.8845,24.8845,24.8158,24.8158,1549.1794055931,0
+BSJR.US,D,20210803,000000,24.806,24.8355,24.7952,24.8355,5633.8423192889,0
+BSJR.US,D,20210804,000000,24.7864,24.7864,24.7373,24.7668,16213.455158798,0
+BSJR.US,D,20210805,000000,24.7854,24.8158,24.7765,24.8158,10218.273359231,0
+BSJR.US,D,20210806,000000,24.806,24.8256,24.7914,24.7914,9301.183579704,0
+BSJR.US,D,20210809,000000,24.7814,24.7962,24.7422,24.7422,2983.3408921113,0
+BSJR.US,D,20210810,000000,24.7226,24.7765,24.7137,24.7177,5009.8955547497,0
+BSJR.US,D,20210811,000000,24.7668,24.7668,24.6596,24.7323,27179.853920862,0
+BSJR.US,D,20210812,000000,24.7569,24.7962,24.7117,24.7814,5529.0029771233,0
+BSJR.US,D,20210813,000000,24.806,24.806,24.7668,24.7962,9078.2727453906,0
+BSJR.US,D,20210817,000000,24.7569,24.7569,24.7373,24.7373,1321.1792828251,0
+BSJR.US,D,20210818,000000,24.7569,24.7962,24.7373,24.7373,23167.458903221,0
+BSJR.US,D,20210819,000000,24.6695,24.7373,24.6695,24.7038,2304.4298122619,0
+BSJR.US,D,20210820,000000,24.7559,24.7765,24.6989,24.7668,8568.3260422355,0
+BSJR.US,D,20210823,000000,24.6989,24.7274,24.6842,24.7177,10551.112824163,0
+BSJR.US,D,20210824,000000,24.7471,24.7471,24.7274,24.7471,20266.564484075,0
+BSJR.US,D,20210825,000000,24.7569,24.8158,24.7569,24.7914,16762.080454209,0
+BSJR.US,D,20210826,000000,24.8355,24.8355,24.7716,24.8011,2431.662023628,0
+BSJR.US,D,20210827,000000,24.8463,24.8925,24.8256,24.8925,15551.847659697,0
+BSJR.US,D,20210830,000000,24.922,24.922,24.859,24.8845,5572.7708578332,0
+BSJR.US,D,20210831,000000,24.9317,24.9317,24.8826,24.8925,1380.2150288989,0
+BSJR.US,D,20210901,000000,24.8925,24.9317,24.8845,24.9121,26451.067814157,0
+BSJR.US,D,20210902,000000,24.9662,24.9897,24.9662,24.9849,18344.849163603,0
+BSJR.US,D,20210903,000000,24.979,24.9809,24.9613,24.971,15716.740605625,0
+BSJR.US,D,20210907,000000,25.0192,25.0192,24.9023,24.9023,2464.2334697377,0
+BSJR.US,D,20210908,000000,24.8649,24.922,24.8552,24.922,8399.3616655414,0
+BSJR.US,D,20210910,000000,24.9996,24.9996,24.922,24.9317,14332.454145963,0
+BSJR.US,D,20210913,000000,24.9514,24.9662,24.9465,24.9662,1061.6255716384,0
+BSJR.US,D,20210914,000000,24.9897,24.9996,24.972,24.9996,4015.4485907127,0
+BSJR.US,D,20210915,000000,25.0388,25.0684,24.9996,25.0684,25023.013473785,0
+BSJR.US,D,20210916,000000,25.0584,25.0584,24.9897,25.0142,5425.1814926484,0
+BSJR.US,D,20210917,000000,24.973,25.0094,24.9613,24.9946,1817.8938359982,0
+BSJR.US,D,20210920,000000,24.8158,24.8453,24.7618,24.8208,12070.774356721,0
+BSJR.US,D,20210921,000000,24.806,24.9023,24.806,24.8552,6043.0211110421,0
+BSJR.US,D,20210922,000000,24.8552,24.9514,24.8552,24.922,22851.923019033,0
+BSJR.US,D,20210923,000000,24.922,24.922,24.9023,24.9023,2213.8404777693,0
+BSJR.US,D,20210924,000000,24.8797,24.9121,24.8797,24.8925,4546.7703053773,0
+BSJR.US,D,20210927,000000,24.8836,24.9317,24.8836,24.9023,11923.184991536,0
+BSJR.US,D,20210928,000000,24.8649,24.8649,24.7775,24.7775,12074.845787484,0
+BSJR.US,D,20210929,000000,24.806,24.8749,24.7962,24.8158,36451.519627529,0
+BSJR.US,D,20210930,000000,24.9023,24.9023,24.8256,24.8296,10891.077292934,0
+BSJR.US,D,20211001,000000,24.8552,24.8845,24.8552,24.8845,5241.9671082814,0
+BSJR.US,D,20211004,000000,24.8552,24.8552,24.7864,24.7864,3904.5021024014,0
+BSJR.US,D,20211005,000000,24.8247,24.8552,24.7962,24.806,5257.2349736453,0
+BSJR.US,D,20211006,000000,24.6793,24.7864,24.6793,24.7864,16679.633981244,0
+BSJR.US,D,20211007,000000,24.859,24.8649,24.7962,24.7962,4485.6988439216,0
+BSJR.US,D,20211008,000000,24.7519,24.7519,24.7226,24.7226,767.46469896003,0
+BSJR.US,D,20211011,000000,24.6793,24.6793,24.6793,24.6793,2295.2690930437,0
+BSJR.US,D,20211012,000000,24.7471,24.7471,24.6941,24.7077,690.10751444947,0
+BSJR.US,D,20211013,000000,24.6695,24.7177,24.6498,24.7177,20615.689672065,0
+BSJR.US,D,20211014,000000,24.7668,24.8709,24.7668,24.86,10085.95185941,0
+BSJR.US,D,20211015,000000,24.8639,24.8649,24.8286,24.8443,3056.6266458581,0
+BSJR.US,D,20211018,000000,24.8158,24.8158,24.7962,24.7962,2167.0190239865,0
+BSJR.US,D,20211019,000000,24.8552,24.8552,24.806,24.8208,5163.5920660799,0
+BSJR.US,D,20211020,000000,24.7962,24.8355,24.7864,24.8178,62791.640953375,0
+BSJR.US,D,20211021,000000,24.7864,24.8355,24.7549,24.7864,14506.507811112,0
+BSJR.US,D,20211022,000000,24.7373,24.7471,24.7137,24.7471,6003.3246610959,0
+BSJR.US,D,20211025,000000,24.7177,24.7668,24.7177,24.7668,3946.2342677295,0
+BSJR.US,D,20211026,000000,24.7864,24.7884,24.7569,24.7765,2232.161916206,0
+BSJR.US,D,20211027,000000,24.7765,24.7765,24.7471,24.7569,36015.876535812,0
+BSJR.US,D,20211028,000000,24.7569,24.7864,24.7471,24.7864,11504.845480564,0
+BSJR.US,D,20211029,000000,24.7569,24.7864,24.7373,24.7765,11102.791692647,0
+BSJR.US,D,20211101,000000,24.7765,24.7765,24.7274,24.7569,7060.8788019705,0
+BSJR.US,D,20211102,000000,24.7471,24.812,24.7373,24.7962,18057.813294761,0
+BSJR.US,D,20211103,000000,24.7716,24.8649,24.7716,24.8649,8029.8793237344,0
+BSJR.US,D,20211104,000000,24.8649,24.9023,24.8649,24.9023,10241.684086122,0
+BSJR.US,D,20211105,000000,24.9514,25.0006,24.9417,25.0006,22614.762177048,0
+BSJR.US,D,20211108,000000,25.0202,25.0202,24.97,24.9809,10389.273451307,0
+BSJR.US,D,20211109,000000,25.0006,25.0103,24.9317,25.0103,191448.85308674,0
+BSJR.US,D,20211110,000000,24.922,24.9906,24.9121,24.9121,11711.470591821,0
+BSJR.US,D,20211111,000000,24.8925,24.9023,24.8699,24.9023,2715.6443193971,0
+BSJR.US,D,20211112,000000,24.8256,24.8845,24.8158,24.8649,9809.0945674773,0
+BSJR.US,D,20211115,000000,24.8355,24.8552,24.81,24.8552,5353.9314542836,0
+BSJR.US,D,20211116,000000,24.8552,24.8649,24.8256,24.8649,5050.6098623869,0
+BSJR.US,D,20211117,000000,24.7972,24.8552,24.7972,24.8552,10278.326962995,0
+BSJR.US,D,20211118,000000,24.8256,24.8453,24.811,24.8158,29845.623213404,0
+BSJR.US,D,20211119,000000,24.806,24.806,24.7765,24.7962,2154.8047316954,0
+BSJR.US,D,20211122,000000,24.7373,24.7373,24.6203,24.6203,3498.376883721,0
+BSJR.US,D,20211123,000000,24.592,24.6016,24.5329,24.5427,14781.329387663,0
+BSJR.US,D,20211124,000000,24.5035,24.5525,24.5035,24.5427,6428.789175904,0
+BSJR.US,D,20211126,000000,24.3658,24.3953,24.2991,24.3953,9443.6836564339,0
+BSJR.US,D,20211129,000000,24.4249,24.5231,24.4249,24.5231,18446.634932695,0
+BSJR.US,D,20211130,000000,24.4838,24.4838,24.3138,24.3953,15008.311652739,0
+BSJR.US,D,20211201,000000,24.4642,24.5231,24.3767,24.4051,133663.03625735,0
+BSJR.US,D,20211202,000000,24.4051,24.5624,24.4051,24.5624,13745.150258297,0
+BSJR.US,D,20211203,000000,24.5721,24.5721,24.4935,24.5624,8013.5936006794,0
+BSJR.US,D,20211206,000000,24.582,24.6685,24.582,24.6685,8883.8619264233,0
+BSJR.US,D,20211207,000000,24.7373,24.8158,24.7373,24.8158,84883.224277285,0
+BSJR.US,D,20211208,000000,24.7864,24.806,24.7177,24.806,13131.382070667,0
+BSJR.US,D,20211209,000000,24.806,24.806,24.7177,24.7177,20253.332334094,0
+BSJR.US,D,20211210,000000,24.7422,24.7765,24.7177,24.7678,9529.183702472,0
+BSJR.US,D,20211213,000000,24.7471,24.7864,24.7471,24.7569,5180.8956468257,0
+BSJR.US,D,20211214,000000,24.7471,24.7471,24.6587,24.7471,2176.179743205,0
+BSJR.US,D,20211215,000000,24.6783,24.7962,24.6783,24.7864,16574.794639079,0
+BSJR.US,D,20211216,000000,24.806,24.8158,24.7539,24.7765,2806.2336538897,0
+BSJR.US,D,20211217,000000,24.6979,24.7864,24.6979,24.7668,8864.5226302956,0
+BSJR.US,D,20211220,000000,24.591,24.6528,24.5564,24.6468,12781.239024988,0
+BSJR.US,D,20211221,000000,24.5712,24.7765,24.5712,24.7519,13181.257097523,0
+BSJR.US,D,20211222,000000,24.7765,24.8256,24.7569,24.806,19112.313862562,0
+BSJR.US,D,20211223,000000,24.8355,24.9032,24.8336,24.8699,32621.321136565,0
+BSJR.US,D,20211227,000000,24.8845,24.9427,24.8836,24.8935,15687.22273259,0
+BSJR.US,D,20211228,000000,24.8749,24.9032,24.8296,24.8749,7069.0216634979,0
+BSJR.US,D,20211229,000000,24.8845,24.8845,24.8296,24.8649,9317.4693027588,0
+BSJR.US,D,20211230,000000,24.8845,24.8845,24.813,24.8453,26073.442610823,0
+BSJR.US,D,20211231,000000,24.8453,24.8552,24.806,24.8453,14466.811361166,0
+BSJR.US,D,20220103,000000,24.7785,24.8649,24.7785,24.8649,14726.365072353,0
+BSJR.US,D,20220104,000000,24.8845,24.8845,24.7962,24.8158,19908.278576869,0
+BSJR.US,D,20220105,000000,24.8158,24.8158,24.639,24.639,21806.583170451,0
+BSJR.US,D,20220106,000000,24.639,24.6773,24.6006,24.6194,12067.720783647,0
+BSJR.US,D,20220107,000000,24.6194,24.6292,24.5721,24.6106,13703.418092969,0
+BSJR.US,D,20220110,000000,24.4729,24.5712,24.4267,24.5614,18841.563716776,0
+BSJR.US,D,20220111,000000,24.5624,24.6587,24.5418,24.6587,31515.927684217,0
+BSJR.US,D,20220112,000000,24.7569,24.7569,24.6783,24.6979,24480.495324519,0
+BSJR.US,D,20220113,000000,24.7177,24.7373,24.638,24.6881,9637.0766177103,0
+BSJR.US,D,20220114,000000,24.6685,24.6979,24.6174,24.6979,9959.7375057346,0
+BSJR.US,D,20220118,000000,24.6006,24.6006,24.5418,24.581,21067.618486837,0
+BSJR.US,D,20220119,000000,24.6006,24.6106,24.5515,24.5614,15745.240620973,0
+BSJR.US,D,20220120,000000,24.5721,24.639,24.4925,24.4925,79953.739480118,0
+BSJR.US,D,20220121,000000,24.4925,24.5515,24.4583,24.4828,10911.434446752,0
+BSJR.US,D,20220124,000000,24.414,24.4728,24.2808,24.4596,26305.514164355,0
+BSJR.US,D,20220125,000000,24.3943,24.4337,24.3551,24.4043,12673.34610975,0
+BSJR.US,D,20220126,000000,24.5025,24.5025,24.355,24.3551,10485.969931945,0
+BSJR.US,D,20220127,000000,24.3551,24.3648,24.08,24.1978,16373.258816274,0
+BSJR.US,D,20220128,000000,24.1488,24.2078,24.0604,24.2078,6246.5926492278,0
+BSJR.US,D,20220131,000000,24.1978,24.2962,24.1193,24.2962,35739.019243879,0
+BSJR.US,D,20220201,000000,24.2862,24.3452,24.2666,24.3452,34881.983068117,0
+BSJR.US,D,20220202,000000,24.3648,24.4239,24.3059,24.4239,7006.9323443513,0
+BSJR.US,D,20220203,000000,24.2962,24.2962,24.1942,24.1978,4381.8773594469,0
+BSJR.US,D,20220204,000000,24.0363,24.0898,23.9522,24.0898,5319.3242927919,0
+BSJR.US,D,20220207,000000,24.0308,24.1291,24.0308,24.08,20625.868248974,0
+BSJR.US,D,20220208,000000,24.0704,24.1243,24.0604,24.0604,22885.512322835,0
+BSJR.US,D,20220209,000000,24.2077,24.2078,24.1585,24.1978,3707.0377103613,0
+BSJR.US,D,20220210,000000,24.1193,24.1389,23.9129,23.9129,17872.563195013,0
+BSJR.US,D,20220211,000000,23.9621,23.9621,23.7366,23.7656,15924.383574575,0
+BSJR.US,D,20220214,000000,23.7558,23.8147,23.6771,23.7852,19519.456938935,0
+BSJR.US,D,20220215,000000,23.8387,23.8387,23.7558,23.8148,7274.6289170655,0
+BSJR.US,D,20220216,000000,23.8038,23.9621,23.7825,23.9621,10212.166213085,0
+BSJR.US,D,20220217,000000,23.8272,23.8687,23.8207,23.8442,3503.4661721757,0
+BSJR.US,D,20220218,000000,23.8355,23.8836,23.8197,23.8836,4128.4307944057,0
+BSJR.US,D,20220222,000000,23.7362,23.7952,23.7263,23.7263,2872.3944038001,0
+BSJR.US,D,20220223,000000,23.8048,23.8048,23.6777,23.7263,4874.5204818563,0
+BSJR.US,D,20220224,000000,23.5397,23.8,23.4512,23.8,7035.4323596973,0
+BSJR.US,D,20220225,000000,23.8646,23.9616,23.8646,23.9229,18360.117028966,0
+BSJR.US,D,20220228,000000,23.9522,24.021,23.9522,23.9522,18859.885155213,0
+BSJR.US,D,20220301,000000,23.972,23.972,23.849,23.859,7321.4503708481,0
+BSJR.US,D,20220302,000000,23.8737,23.9861,23.862,23.9674,15660.758432624,0
+BSJR.US,D,20220303,000000,23.9817,24.0112,23.9229,23.9229,2623.0192695225,0
+BSJR.US,D,20220304,000000,23.7558,23.8151,23.7459,23.7575,10215.219786157,0
+BSJR.US,D,20220307,000000,23.6183,23.6575,23.5053,23.5053,1870.8224359264,0
+BSJR.US,D,20220308,000000,23.5789,23.5789,23.4022,23.4707,26155.889083788,0
+BSJR.US,D,20220309,000000,23.6159,23.6379,23.5985,23.6379,1121.6791754032,0
+BSJR.US,D,20220310,000000,23.4904,23.5126,23.4611,23.4807,4851.1097549649,0
+BSJR.US,D,20220311,000000,23.5004,23.5004,23.2842,23.2842,12839.256913372,0
+BSJR.US,D,20220314,000000,23.2055,23.2252,23.0287,23.0289,23946.120036782,0
+BSJR.US,D,20220315,000000,22.9994,23.2155,22.9994,23.1762,33780.661046533,0
+BSJR.US,D,20220316,000000,23.3333,23.5008,23.2447,23.5008,2257.6083584792,0
+BSJR.US,D,20220317,000000,23.5888,23.6281,23.5397,23.6281,255424.26253466,0
+BSJR.US,D,20220318,000000,23.6182,23.6967,23.5819,23.6967,42345.933515694,0
+BSJR.US,D,20220321,000000,23.5985,23.6182,23.3627,23.395,20940.38627547,0
+BSJR.US,D,20220322,000000,23.4021,23.5034,23.3677,23.5034,11014.238073535,0
+BSJR.US,D,20220323,000000,23.4217,23.4611,23.4217,23.4557,2535.4835081027,0
+BSJR.US,D,20220324,000000,23.4119,23.4512,23.3333,23.4512,12913.560524809,0
+BSJR.US,D,20220325,000000,23.4413,23.4413,23.3039,23.3087,20457.921729971,0
+BSJR.US,D,20220328,000000,23.3039,23.4512,23.3039,23.4462,34362.875645744,0
+BSJR.US,D,20220329,000000,23.5593,23.7213,23.5397,23.7213,11995.452887592,0
+BSJR.US,D,20220330,000000,23.6967,23.6967,23.6379,23.6379,8171.3615427734,0
+BSJR.US,D,20220331,000000,23.6967,23.6967,23.5773,23.5888,6889.8787098944,0
+BSJR.US,D,20220401,000000,23.515,23.5878,23.5004,23.5789,12957.328405519,0
+BSJR.US,D,20220404,000000,23.6085,23.7263,23.5888,23.7138,51142.259680699,0
+BSJR.US,D,20220405,000000,23.6674,23.6674,23.5101,23.52,8415.6473885962,0
+BSJR.US,D,20220406,000000,23.294,23.3873,23.294,23.353,12068.738641339,0
+BSJR.US,D,20220407,000000,23.294,23.3332,23.2744,23.3186,7268.5217709199,0
+BSJR.US,D,20220408,000000,23.2155,23.3039,23.1579,23.1663,18115.831183143,0
+BSJR.US,D,20220411,000000,23.0975,23.0975,22.9985,23.0287,8715.9154074202,0
+BSJR.US,D,20220412,000000,23.1859,23.2252,23.1271,23.1564,19331.153266113,0
+BSJR.US,D,20220413,000000,23.2517,23.2843,23.2351,23.2843,1047.3755639653,0
+BSJR.US,D,20220414,000000,23.2842,23.3136,23.1074,23.1412,3807.8056217632,0
+BSJR.US,D,20220418,000000,23.1467,23.1549,23.0973,23.1161,5490.6396012487,0
+BSJR.US,D,20220419,000000,23.1073,23.1467,23.058,23.132,7807.5576970666,0
+BSJR.US,D,20220420,000000,23.1663,23.2158,23.127,23.1861,10730.828975072,0
+BSJR.US,D,20220421,000000,23.2452,23.2452,23.0037,23.0085,8324.6816484307,0
+BSJR.US,D,20220422,000000,22.9691,22.9887,22.904,22.9149,9380.2228903329,0
+BSJR.US,D,20220425,000000,22.9199,23.0726,22.9199,23.0726,7750.7754592697,0
+BSJR.US,D,20220426,000000,23.0085,23.0085,22.9494,22.9629,17328.72221336,0
+BSJR.US,D,20220427,000000,22.9494,22.9494,22.8015,22.8015,2419.3289175586,0
+BSJR.US,D,20220428,000000,22.8804,22.9688,22.8113,22.941,43321.805533399,0
+BSJR.US,D,20220429,000000,22.841,22.841,22.6535,22.6535,14799.884694336,0
+BSJR.US,D,20220502,000000,22.6634,22.6732,22.5481,22.6191,10836.281702409,0
+BSJR.US,D,20220503,000000,22.7226,22.7966,22.7207,22.7657,56854.229562626,0
+BSJR.US,D,20220504,000000,22.7029,22.9988,22.7029,22.9684,288852.25764109,0
+BSJR.US,D,20220505,000000,22.8804,22.8804,22.5352,22.5796,62763.638167626,0
+BSJR.US,D,20220506,000000,22.3972,22.4563,22.259,22.3183,94649.906596153,0
+BSJR.US,D,20220509,000000,22.2098,22.2098,22.0618,22.0618,8706.9477850273,0
+BSJR.US,D,20220510,000000,22.2321,22.2393,22.1308,22.1703,8668.4169808081,0
+BSJR.US,D,20220511,000000,22.1309,22.2134,22.0618,22.0668,4086.2931843089,0
+BSJR.US,D,20220512,000000,22.0421,22.0783,21.955,22.0075,20565.30976778,0
+BSJR.US,D,20220513,000000,22.0914,22.0935,21.9731,22.0471,2740.75694223,0
+BSJR.US,D,20220516,000000,22.0914,22.0914,21.9982,22.0174,19160.96335084,0
+BSJR.US,D,20220517,000000,22.0618,22.0618,21.9731,21.9731,12762.821913374,0
+BSJR.US,D,20220518,000000,21.835,21.835,21.8064,21.8103,720.93162631355,0
+BSJR.US,D,20220519,000000,21.835,21.983,21.835,21.983,35598.407224495,0
+BSJR.US,D,20220520,000000,21.8743,21.9426,21.8646,21.9426,6422.4766822363,0
+BSJR.US,D,20220523,000000,21.8547,21.909,21.8547,21.8892,18773.627371583,0
+BSJR.US,D,20220524,000000,21.8251,21.9878,21.8251,21.9878,25432.358721795,0
+BSJR.US,D,20220525,000000,22.0027,22.2936,21.983,22.2936,226928.18541804,0
+BSJR.US,D,20220526,000000,22.3578,22.5944,22.3578,22.5944,46776.396322218,0
+BSJR.US,D,20220527,000000,22.7226,22.8508,22.6733,22.8404,7046.0673294696,0
+BSJR.US,D,20220531,000000,22.7226,22.7226,22.6239,22.676,25199.145959415,0
+BSJR.US,D,20220601,000000,22.6913,22.6913,22.5845,22.5944,34778.106682037,0
+BSJR.US,D,20220602,000000,22.555,22.693,22.555,22.693,20112.065833937,0
+BSJR.US,D,20220603,000000,22.5944,22.5944,22.486,22.5159,14134.721337287,0
+BSJR.US,D,20220606,000000,22.5451,22.5451,22.3004,22.3775,15597.877929088,0
+BSJR.US,D,20220607,000000,22.2985,22.4119,22.2985,22.4119,15760.112894221,0
+BSJR.US,D,20220608,000000,22.3675,22.3675,22.2098,22.2098,11756.965129544,0
+BSJR.US,D,20220609,000000,22.1899,22.19,22.0174,22.0241,1453.01690648,0
+BSJR.US,D,20220610,000000,21.7659,21.7659,21.5884,21.6574,42148.643941774,0
+BSJR.US,D,20220613,000000,21.2926,21.2926,20.8291,20.9648,137778.04413992,0
+BSJR.US,D,20220614,000000,21.0953,21.2137,20.9573,21.0953,63130.694776242,0
+BSJR.US,D,20220615,000000,21.3804,21.5884,21.3517,21.4799,18491.744119663,0
+BSJR.US,D,20220616,000000,21.1841,21.2532,20.9867,21.1304,78206.378911305,0
+BSJR.US,D,20220617,000000,21.3123,21.3123,21.1446,21.2213,7762.9430816548,0
+BSJR.US,D,20220621,000000,21.3286,21.3583,21.1849,21.1849,17932.786320389,0
+BSJR.US,D,20220622,000000,21.1898,21.2097,21.1135,21.1135,6669.4015884496,0
+BSJR.US,D,20220623,000000,21.1503,21.2592,21.1503,21.2582,9105.1918159249,0
+BSJR.US,D,20220624,000000,21.2443,21.4722,21.2295,21.3817,97266.060156902,0
+BSJR.US,D,20220627,000000,21.3682,21.3682,21.3038,21.3038,1848.2933719466,0
+BSJR.US,D,20220628,000000,21.3187,21.3187,21.0125,21.0125,11344.140313455,0
+BSJR.US,D,20220629,000000,20.9323,20.9968,20.923,20.9968,4966.4682632317,0
+BSJR.US,D,20220630,000000,20.9025,21.0017,20.9025,20.9422,66121.660700501,0
+BSJR.US,D,20220701,000000,21.0413,21.1849,21.0215,21.1353,26197.110643779,0
+BSJR.US,D,20220705,000000,20.9521,21.1057,20.8827,21.1057,50942.639709808,0
+BSJR.US,D,20220706,000000,21.0709,21.1106,21.0017,21.0151,55826.333501985,0
+BSJR.US,D,20220707,000000,21.1799,21.3276,21.1799,21.3137,8433.9110445734,0
+BSJR.US,D,20220708,000000,21.2493,21.3286,21.1998,21.3236,77850.399470927,0
+BSJR.US,D,20220711,000000,21.3286,21.3484,21.2196,21.2577,61132.984652353,0
+BSJR.US,D,20220712,000000,21.279,21.3583,21.2691,21.3434,55961.599101024,0
+BSJR.US,D,20220713,000000,21.1601,21.3979,21.1403,21.3286,53728.707272108,0
+BSJR.US,D,20220714,000000,21.0809,21.2973,21.051,21.2939,11430.952563584,0
+BSJR.US,D,20220715,000000,21.3632,21.5118,21.3583,21.5118,52062.113958573,0
+BSJR.US,D,20220718,000000,21.5964,21.5964,21.3078,21.3178,17913.505995747,0
+BSJR.US,D,20220719,000000,21.466,21.6561,21.466,21.6263,3367.0719425481,0
+BSJR.US,D,20220720,000000,21.6561,21.864,21.6561,21.7507,104294.82734129,0
+BSJR.US,D,20220721,000000,21.7059,22.0045,21.7059,22.0045,37297.028778109,0
+BSJR.US,D,20220722,000000,22.104,22.104,21.895,21.9348,22988.731415565,0
+BSJR.US,D,20220725,000000,21.9746,21.9746,21.8751,21.89,14019.920863734,0
+BSJR.US,D,20220726,000000,21.895,21.895,21.7855,21.7955,4606.9904078135,0
+BSJR.US,D,20220727,000000,21.9149,22.0741,21.895,22.0244,47409.297363547,0
+BSJR.US,D,20220728,000000,22.1239,22.2831,22.109,22.2831,84934.41487068,0
+BSJR.US,D,20220729,000000,22.2831,22.3697,22.2831,22.3578,7287.7865709643,0
+BSJR.US,D,20220801,000000,22.308,22.3329,22.2732,22.3329,138268.99520803,0
+BSJR.US,D,20220802,000000,22.2931,22.305,22.2334,22.2449,38894.654677438,0
+BSJR.US,D,20220803,000000,22.3627,22.4324,22.2923,22.4324,19864.820144487,0
+BSJR.US,D,20220804,000000,22.4473,22.4921,22.4414,22.4805,78140.988011961,0
+BSJR.US,D,20220805,000000,22.3329,22.4125,22.295,22.4125,15651.709832609,0
+BSJR.US,D,20220808,000000,22.5469,22.5469,22.4274,22.4424,7191.3261393067,0
+BSJR.US,D,20220809,000000,22.3826,22.3826,22.3078,22.313,3849.3741008361,0
+BSJR.US,D,20220810,000000,22.512,22.5916,22.4822,22.5618,37307.07673974,0
+BSJR.US,D,20220811,000000,22.731,22.7608,22.4822,22.517,129306.21343318,0
+BSJR.US,D,20220812,000000,22.5071,22.6812,22.5071,22.6679,44163.805756734,0
+BSJR.US,D,20220815,000000,22.6613,22.6853,22.6017,22.6464,19133.32853775,0
+BSJR.US,D,20220816,000000,22.5518,22.6215,22.527,22.5571,14361.551559188,0
+BSJR.US,D,20220817,000000,22.3926,22.4473,22.3329,22.3428,101235.22302465,0
+BSJR.US,D,20220818,000000,22.4025,22.4324,22.392,22.4257,14308.297362544,0
+BSJR.US,D,20220819,000000,22.2931,22.2931,22.2383,22.2433,8341.8177460562,0
+BSJR.US,D,20220822,000000,21.9049,21.9122,21.7955,21.8253,7689.7050362043,0
+BSJR.US,D,20220823,000000,21.8253,21.9248,21.8253,21.9149,5504.2733814618,0
+BSJR.US,D,20220824,000000,21.895,21.9248,21.8363,21.895,12148.990408042,0
+BSJR.US,D,20220825,000000,21.9648,22.0741,21.9648,22.0741,10048.966427163,0
+BSJR.US,D,20220826,000000,22.094,22.094,21.7242,21.7242,8932.637889959,0
+BSJR.US,D,20220829,000000,21.6163,21.7258,21.6163,21.6362,16393.249400976,0
+BSJR.US,D,20220830,000000,21.4869,21.6462,21.4272,21.5068,9027.0887292904,0
+BSJR.US,D,20220831,000000,21.5268,21.5467,21.3675,21.3775,19631.707434648,0
+BSJR.US,D,20220901,000000,21.2679,21.4521,21.2655,21.4521,5123.4556356469,0
+BSJR.US,D,20220902,000000,21.5865,21.6064,21.3947,21.3947,39426.191847718,0
+BSJR.US,D,20220906,000000,21.4471,21.4471,21.3377,21.3874,7653.5323743327,0
+BSJR.US,D,20220907,000000,21.4571,21.6462,21.4571,21.6462,13739.582734229,0
+BSJR.US,D,20220908,000000,21.6064,21.7208,21.6064,21.7208,18926.340528152,0
+BSJR.US,D,20220909,000000,21.7557,21.89,21.7557,21.7855,38603.263790139,0
+BSJR.US,D,20220912,000000,21.8353,21.885,21.7855,21.8419,13302.496403281,0
+BSJR.US,D,20220913,000000,21.5806,21.5806,21.4173,21.4173,4207.0815348997,0
+BSJR.US,D,20220914,000000,21.4272,21.5865,21.4073,21.4173,15181.465228278,0
+BSJR.US,D,20220915,000000,21.3675,21.4055,21.2879,21.3078,13746.616307371,0
+BSJR.US,D,20220916,000000,21.1884,21.3576,21.1884,21.3523,15155.340528037,0
+BSJR.US,D,20220919,000000,21.1784,21.3476,21.1784,21.3476,20996.220624138,0
+BSJR.US,D,20220920,000000,21.1983,21.1983,21.1287,21.1486,17663.311751135,0
+BSJR.US,D,20220921,000000,21.1983,21.2381,21.0391,21.0789,6117.1990409528,0
+BSJR.US,D,20220922,000000,20.9197,21.0092,20.8898,20.9495,7577.1678659371,0
+BSJR.US,D,20220923,000000,20.84,20.84,20.6585,20.6908,14912.179856567,0
+BSJR.US,D,20220926,000000,20.6211,20.6709,20.4321,20.4321,13422.06714669,0
+BSJR.US,D,20220927,000000,20.5912,20.5912,20.3623,20.4021,28818.558753871,0
+BSJR.US,D,20220928,000000,20.4221,20.7156,20.4221,20.7107,7359.1270985444,0
+BSJR.US,D,20220929,000000,20.641,20.641,20.432,20.5314,17488.477218755,0
+BSJR.US,D,20220930,000000,20.5713,20.6311,20.3905,20.3905,19142.371703218,0
+BSJR.US,D,20221003,000000,20.5414,20.6609,20.5414,20.6609,8957.7577940365,0
+BSJR.US,D,20221004,000000,20.8301,21.049,20.8301,21.049,25788.093525961,0
+BSJR.US,D,20221005,000000,20.8699,21.0291,20.8102,21.0092,24337.167866445,0
+BSJR.US,D,20221006,000000,20.9866,20.9866,20.8948,20.8948,15168.402878158,0
+BSJR.US,D,20221007,000000,20.8002,20.8301,20.6808,20.6908,19732.187050958,0
+BSJR.US,D,20221010,000000,20.7903,20.7903,20.3875,20.4619,8623.1606717242,0
+BSJR.US,D,20221011,000000,20.4818,20.647,20.4818,20.5216,63586.515589457,0
+BSJR.US,D,20221012,000000,20.4917,20.5912,20.4917,20.5514,14114.371703066,0
+BSJR.US,D,20221013,000000,20.3126,20.6062,20.3126,20.6062,6816.5371704704,0
+BSJR.US,D,20221014,000000,20.7007,20.7206,20.4996,20.5315,6155.3812951506,0
+BSJR.US,D,20221017,000000,20.7704,20.8201,20.7306,20.8052,12919.66906514,0
+BSJR.US,D,20221018,000000,20.9585,20.9993,20.86,20.911,79660.239810568,0
+BSJR.US,D,20221019,000000,20.847,20.847,20.7505,20.7505,1301.2110312145,0
+BSJR.US,D,20221020,000000,20.8102,20.8848,20.6311,20.6709,8438.2781777138,0
+BSJR.US,D,20221021,000000,20.651,20.85,20.641,20.85,9961.5491609734,0
+BSJR.US,D,20221024,000000,20.89,20.89,20.82,20.88,4394,0
+BSJR.US,D,20221025,000000,20.97,21.055,20.97,21.05,7621,0
+BSJR.US,D,20221026,000000,21.02,21.16,21.015,21.1,10452,0
+BSJR.US,D,20221027,000000,21.1581,21.35,21.1557,21.3,10604,0
+BSJR.US,D,20221028,000000,21.35,21.46,21.35,21.45,27489,0
+BSJR.US,D,20221031,000000,21.36,21.36,21.135,21.15,17738,0
+BSJR.US,D,20221101,000000,21.36,21.36,21.1799,21.26,24586,0
+BSJR.US,D,20221102,000000,21.23,21.39,21.06,21.07,10345,0
+BSJR.US,D,20221103,000000,20.8399,21.03,20.83,21.01,17923,0
+BSJR.US,D,20221104,000000,21.08,21.17,20.9899,21.12,28956,0
+BSJR.US,D,20221107,000000,21.13,21.13,21.06,21.105,11317,0
+BSJR.US,D,20221108,000000,21.09,21.14,21.03,21.11,31222,0
+BSJR.US,D,20221109,000000,21.03,21.0399,20.87,20.88,8000,0
+BSJR.US,D,20221110,000000,21.35,21.4616,21.28,21.4616,7434,0
+BSJR.US,D,20221111,000000,21.53,21.58,21.4515,21.5161,17188,0
+BSJR.US,D,20221114,000000,21.429,21.44,21.35,21.37,21519,0
+BSJR.US,D,20221115,000000,21.555,21.64,21.47,21.58,35295,0
+BSJR.US,D,20221116,000000,21.58,21.58,21.54,21.54,24473,0
+BSJR.US,D,20221117,000000,21.37,21.47,21.37,21.455,8363,0
+BSJR.US,D,20221118,000000,21.54,21.57,21.43,21.4865,23133,0
+BSJR.US,D,20221121,000000,21.389,21.3953,21.24,21.365,7897,0
+BSJR.US,D,20221122,000000,21.3833,21.51,21.3833,21.51,24181,0
+BSJR.US,D,20221123,000000,21.58,21.63,21.539,21.6,21060,0
+BSJR.US,D,20221125,000000,21.64,21.64,21.55,21.575,17698,0
+BSJR.US,D,20221128,000000,21.519,21.52,21.4,21.4,13447,0
+BSJR.US,D,20221129,000000,21.39,21.46,21.389,21.45,14110,0
+BSJR.US,D,20221130,000000,21.49,21.7344,21.4301,21.7344,23654,0
+BSJR.US,D,20221201,000000,21.87,21.87,21.67,21.795,15743,0
+BSJR.US,D,20221202,000000,21.71,21.81,21.7021,21.81,8403,0
+BSJR.US,D,20221205,000000,21.72,21.72,21.57,21.6299,17761,0
+BSJR.US,D,20221206,000000,21.605,21.61,21.54,21.566,10634,0
+BSJR.US,D,20221207,000000,21.59,21.69,21.58,21.66,65676,0
+BSJR.US,D,20221208,000000,21.689,21.7,21.61,21.6575,28322,0
+BSJR.US,D,20221209,000000,21.59,21.73,21.59,21.67,57283,0
+BSJR.US,D,20221212,000000,21.7,21.76,21.685,21.76,49658,0
+BSJR.US,D,20221213,000000,22.14,22.14,21.84,21.9901,91505,0
+BSJR.US,D,20221214,000000,21.98,22,21.79,21.88,32602,0
+BSJR.US,D,20221215,000000,21.76,21.81,21.68,21.81,13608,0
+BSJR.US,D,20221216,000000,21.69,21.71,21.61,21.69,13134,0
+BSJR.US,D,20221219,000000,21.53,21.568,21.479,21.51,193772,0
+BSJR.US,D,20221220,000000,21.409,21.58,21.39,21.515,293452,0
+BSJR.US,D,20221221,000000,21.55,21.675,21.55,21.6,61529,0
+BSJR.US,D,20221222,000000,21.53,21.57,21.465,21.515,49270,0
+BSJR.US,D,20221223,000000,21.47,21.57,21.45,21.565,35720,0
+BSJR.US,D,20221227,000000,21.55,21.55,21.3599,21.385,125760,0
+BSJR.US,D,20221228,000000,21.379,21.38,21.03,21.03,53006,0
+BSJR.US,D,20221229,000000,21.07,21.38,21.07,21.36,30695,0
+BSJR.US,D,20221230,000000,21.28,21.375,21.272,21.375,10957,0
+BSJR.US,D,20230103,000000,21.46,21.46,21.37,21.415,55238,0
+BSJR.US,D,20230104,000000,21.5201,21.6176,21.47,21.6176,30279,0
+BSJR.US,D,20230105,000000,21.55,21.59,21.545,21.59,33818,0
+BSJR.US,D,20230106,000000,21.68,21.94,21.68,21.905,35523,0
+BSJR.US,D,20230109,000000,21.92,22.01,21.919,21.975,100876,0
+BSJR.US,D,20230110,000000,21.94,21.98,21.9097,21.97,41180,0
+BSJR.US,D,20230111,000000,22.03,22.08,21.995,22.08,32297,0
+BSJR.US,D,20230112,000000,22.0599,22.1986,22.04,22.185,18666,0
+BSJR.US,D,20230113,000000,22.11,22.2,22.11,22.2,31705,0
+BSJR.US,D,20230117,000000,22.15,22.159,22.1001,22.13,17674,0
+BSJR.US,D,20230118,000000,22.23,22.28,22.13,22.135,12137,0
+BSJR.US,D,20230119,000000,22.07,22.07,21.996,22.035,34069,0
+BSJR.US,D,20230120,000000,22.06,22.07,21.96,22.0695,21252,0
+BSJR.US,D,20230123,000000,21.95,22.01,21.92,21.935,21745,0
+BSJR.US,D,20230124,000000,21.92,21.96,21.87,21.955,25406,0
+BSJR.US,D,20230125,000000,21.89,21.99,21.87,21.965,75831,0
+BSJR.US,D,20230126,000000,22.03,22.03,21.95,22.0163,95517,0
+BSJR.US,D,20230127,000000,21.98,22.01,21.95,21.97,84439,0
+BSJR.US,D,20230130,000000,21.89,21.9313,21.84,21.84,48149,0
+BSJR.US,D,20230131,000000,21.94,22.06,21.935,22.05,124799,0
+BSJR.US,D,20230201,000000,22.0399,22.275,21.9901,22.2104,53093,0
+BSJR.US,D,20230202,000000,22.43,22.43,22.3,22.34,26333,0
+BSJR.US,D,20230203,000000,22.17,22.24,22.12,22.14,24251,0
+BSJR.US,D,20230206,000000,22.05,22.05,21.98,22.025,19117,0
+BSJR.US,D,20230207,000000,22,22.145,21.995,22.115,32122,0
+BSJR.US,D,20230208,000000,22.04,22.07,21.95,22.01,65169,0
+BSJR.US,D,20230209,000000,22.09,22.09,21.9,21.9,23702,0
+BSJR.US,D,20230210,000000,21.83,21.83,21.725,21.73,9531,0
+BSJR.US,D,20230213,000000,21.76,21.84,21.755,21.795,38173,0
+BSJR.US,D,20230214,000000,21.74,21.82,21.72,21.79,16600,0
+BSJR.US,D,20230215,000000,21.7,21.76,21.685,21.74,16406,0
+BSJR.US,D,20230216,000000,21.65,21.68,21.56,21.605,33171,0
+BSJR.US,D,20230217,000000,21.51,21.69,21.499,21.68,31254,0
+BSJR.US,D,20230221,000000,21.4,21.4,21.16,21.215,12482,0
+BSJR.US,D,20230222,000000,21.31,21.41,21.28,21.35,13872,0
+BSJR.US,D,20230223,000000,21.45,21.57,21.43,21.57,12381,0
+BSJR.US,D,20230224,000000,21.38,21.46,21.36,21.445,12357,0
+BSJR.US,D,20230227,000000,21.55,21.6,21.53,21.555,38589,0
+BSJR.US,D,20230228,000000,21.55,21.55,21.5,21.5057,28236,0
+BSJR.US,D,20230301,000000,21.44,21.53,21.4,21.45,52680,0
+BSJR.US,D,20230302,000000,21.4,21.5099,21.3599,21.49,28303,0
+BSJR.US,D,20230303,000000,21.54,21.72,21.54,21.715,33046,0
+BSJR.US,D,20230306,000000,21.78,21.78,21.7,21.72,134135,0
+BSJR.US,D,20230307,000000,21.6005,21.655,21.59,21.6,22008,0
+BSJR.US,D,20230308,000000,21.56,21.5899,21.4599,21.5049,32974,0
+BSJR.US,D,20230309,000000,21.5995,21.6,21.3,21.385,154354,0
+BSJR.US,D,20230310,000000,21.45,21.475,21.36,21.36,43190,0
+BSJR.US,D,20230313,000000,21.32,21.469,21.09,21.245,109433,0
+BSJR.US,D,20230314,000000,21.4172,21.52,21.32,21.405,36261,0
+BSJR.US,D,20230315,000000,21.29,21.29,21.19,21.285,35564,0
+BSJR.US,D,20230316,000000,21.24,21.47,21.24,21.425,21420,0
+BSJR.US,D,20230317,000000,21.3,21.355,21.25,21.25,6015,0
+BSJR.US,D,20230320,000000,21.15,21.2,21.13,21.16,26310,0
+BSJR.US,D,20230321,000000,21.24,21.3468,21.24,21.3468,7719,0
+BSJR.US,D,20230322,000000,21.34,21.53,21.27,21.32,28353,0
+BSJR.US,D,20230323,000000,21.44,21.479,21.195,21.235,25118,0
+BSJR.US,D,20230324,000000,21.19,21.27,21.1799,21.26,26068,0
+BSJR.US,D,20230327,000000,21.31,21.34,21.255,21.255,8906,0
+BSJR.US,D,20230328,000000,21.15,21.2199,21.15,21.21,19782,0
+BSJR.US,D,20230329,000000,21.31,21.47,21.31,21.46,20410,0
+BSJR.US,D,20230330,000000,21.53,21.6,21.49,21.59,32734,0
+BSJR.US,D,20230331,000000,21.65,21.8368,21.65,21.8368,14536,0
+BSJR.US,D,20230403,000000,21.82,21.83,21.74,21.82,38011,0
+BSJR.US,D,20230404,000000,21.79,21.795,21.75,21.755,25254,0
+BSJR.US,D,20230405,000000,21.73,21.73,21.625,21.625,7822,0
+BSJR.US,D,20230406,000000,21.62,21.76,21.5742,21.735,13485,0
+BSJR.US,D,20230410,000000,21.63,21.715,21.63,21.7132,21431,0
+BSJR.US,D,20230411,000000,21.71,21.82,21.71,21.805,8973,0
+BSJR.US,D,20230412,000000,21.92,21.92,21.76,21.785,242896,0
+BSJR.US,D,20230413,000000,21.92,21.95,21.886,21.9179,19609,0
+BSJR.US,D,20230414,000000,21.92,21.9347,21.83,21.8626,9402,0
+BSJR.US,D,20230417,000000,21.83,21.83,21.76,21.81,9150,0
+BSJR.US,D,20230418,000000,21.89,21.89,21.8102,21.85,26038,0
+BSJR.US,D,20230419,000000,21.78,21.81,21.76,21.795,14437,0
+BSJR.US,D,20230420,000000,21.68,21.7694,21.68,21.74,27051,0
+BSJR.US,D,20230421,000000,21.78,21.8101,21.75,21.8044,61157,0
+BSJR.US,D,20230424,000000,21.69,21.76,21.68,21.745,18323,0
+BSJR.US,D,20230425,000000,21.72,21.76,21.72,21.73,12553,0
+BSJR.US,D,20230426,000000,21.72,21.72,21.64,21.65,29978,0
+BSJR.US,D,20230427,000000,21.67,21.76,21.6598,21.7442,11098,0
+BSJR.US,D,20230428,000000,21.78,21.82,21.72,21.795,23708,0
+BSJR.US,D,20230501,000000,21.77,21.77,21.6899,21.69,13171,0
+BSJR.US,D,20230502,000000,21.68,21.75,21.65,21.7,50150,0
+BSJR.US,D,20230503,000000,21.69,21.7799,21.66,21.66,14201,0
+BSJR.US,D,20230504,000000,21.63,21.63,21.5699,21.59,21722,0
+BSJR.US,D,20230505,000000,21.66,21.74,21.63,21.73,21459,0
+BSJR.US,D,20230508,000000,21.71,21.71,21.6287,21.65,26469,0
+BSJR.US,D,20230509,000000,21.616,21.63,21.59,21.6146,8106,0
+BSJR.US,D,20230510,000000,21.75,21.76,21.67,21.73,10004,0
+BSJR.US,D,20230511,000000,21.7,21.71,21.665,21.68,35179,0
+BSJR.US,D,20230512,000000,21.7,21.7,21.5601,21.58,15368,0
+BSJR.US,D,20230515,000000,21.61,21.62,21.5795,21.6,8842,0
+BSJR.US,D,20230516,000000,21.57,21.57,21.459,21.46,21258,0
+BSJR.US,D,20230517,000000,21.48,21.5899,21.48,21.53,16159,0
+BSJR.US,D,20230518,000000,21.54,21.55,21.451,21.55,24311,0
+BSJR.US,D,20230519,000000,21.59,21.6,21.5499,21.57,20584,0
+BSJR.US,D,20230522,000000,21.48,21.56,21.46,21.53,26574,0
+BSJR.US,D,20230523,000000,21.5,21.5,21.39,21.39,29007,0
+BSJR.US,D,20230524,000000,21.38,21.38,21.238,21.27,19595,0
+BSJR.US,D,20230525,000000,21.29,21.29,21.245,21.245,24991,0
+BSJR.US,D,20230526,000000,21.29,21.37,21.268,21.37,116277,0
+BSJR.US,D,20230530,000000,21.47,21.47,21.395,21.44,9095,0
+BSJR.US,D,20230531,000000,21.44,21.44,21.3289,21.39,17892,0
+BSJR.US,D,20230601,000000,21.38,21.5,21.38,21.5,23718,0
+BSJR.US,D,20230602,000000,21.58,21.65,21.5315,21.63,31763,0
+BSJR.US,D,20230605,000000,21.59,21.59,21.55,21.57,24814,0
+BSJR.US,D,20230606,000000,21.58,21.62,21.53,21.62,22498,0
+BSJR.US,D,20230607,000000,21.66,21.6694,21.5,21.55,34669,0
+BSJR.US,D,20230608,000000,21.52,21.7,21.52,21.655,27809,0
+BSJR.US,D,20230609,000000,21.67,21.6999,21.64,21.6543,25819,0
+BSJR.US,D,20230612,000000,21.66,21.6699,21.59,21.645,13325,0
+BSJR.US,D,20230613,000000,21.76,21.76,21.64,21.69,28086,0
+BSJR.US,D,20230614,000000,21.725,21.7499,21.59,21.68,25926,0
+BSJR.US,D,20230615,000000,21.7,21.77,21.691,21.755,28484,0
+BSJR.US,D,20230616,000000,21.77,21.77,21.7,21.72,11698,0
+BSJR.US,D,20230620,000000,21.5702,21.61,21.56,21.5647,40819,0
+BSJR.US,D,20230621,000000,21.51,21.55,21.5,21.5,10715,0
+BSJR.US,D,20230622,000000,21.51,21.51,21.46,21.47,26417,0
+BSJR.US,D,20230623,000000,21.43,21.43,21.39,21.39,14676,0
+BSJR.US,D,20230626,000000,21.449,21.46,21.4,21.44,18011,0
+BSJR.US,D,20230627,000000,21.44,21.49,21.42,21.47,12390,0
+BSJR.US,D,20230628,000000,21.52,21.58,21.48,21.565,26900,0
+BSJR.US,D,20230629,000000,21.49,21.5302,21.45,21.5302,36016,0
+BSJR.US,D,20230630,000000,21.5792,21.71,21.5792,21.64,31403,0
+BSJR.US,D,20230703,000000,21.63,21.63,21.5821,21.6,4896,0
+BSJR.US,D,20230705,000000,21.6,21.6,21.51,21.53,28293,0
+BSJR.US,D,20230706,000000,21.38,21.43,21.37,21.42,14291,0
+BSJR.US,D,20230707,000000,21.4,21.55,21.4,21.42,28195,0
+BSJR.US,D,20230710,000000,21.505,21.55,21.4799,21.53,43739,0
+BSJR.US,D,20230711,000000,21.54,21.62,21.54,21.615,19410,0
+BSJR.US,D,20230712,000000,21.74,21.8,21.74,21.785,23891,0
+BSJR.US,D,20230713,000000,21.87,21.92,21.83,21.905,29341,0
+BSJR.US,D,20230714,000000,21.89,21.89,21.7627,21.77,24965,0
+BSJR.US,D,20230717,000000,21.77,21.86,21.7624,21.83,17221,0
+BSJR.US,D,20230718,000000,21.88,21.9,21.86,21.88,24528,0
+BSJR.US,D,20230719,000000,21.91,21.929,21.87,21.89,20426,0
+BSJR.US,D,20230720,000000,21.82,21.84,21.7601,21.79,17041,0
+BSJR.US,D,20230721,000000,21.84,21.92,21.8397,21.85,39037,0
+BSJR.US,D,20230724,000000,21.75,21.81,21.7066,21.7066,105925,0
+BSJR.US,D,20230725,000000,21.72,21.73,21.67,21.68,24943,0
+BSJR.US,D,20230726,000000,21.71,21.8,21.67,21.79,23598,0
+BSJR.US,D,20230727,000000,21.86,21.86,21.615,21.63,42562,0
+BSJR.US,D,20230728,000000,21.71,21.76,21.69,21.7254,37089,0
+BSJR.US,D,20230731,000000,21.77,21.83,21.765,21.81,38735,0
+BSJR.US,D,20230801,000000,21.74,21.74,21.66,21.6767,29881,0
+BSJR.US,D,20230802,000000,21.63,21.64,21.56,21.63,39450,0
+BSJR.US,D,20230803,000000,21.55,21.5899,21.522,21.55,31876,0
+BSJR.US,D,20230804,000000,21.67,21.72,21.63,21.65,60567,0
+BSJR.US,D,20230807,000000,21.68,21.702,21.62,21.683,38286,0
+BSJR.US,D,20230808,000000,21.68,21.739,21.655,21.72,29144,0
+BSJR.US,D,20230809,000000,21.73,21.75,21.68,21.71,16025,0
+BSJR.US,D,20230810,000000,21.79,21.82,21.68,21.72,7961,0
+BSJR.US,D,20230811,000000,21.66,21.7,21.66,21.68,15737,0
+BSJR.US,D,20230814,000000,21.68,21.739,21.68,21.6954,16132,0
+BSJR.US,D,20230815,000000,21.68,21.69,21.65,21.66,17897,0
+BSJR.US,D,20230816,000000,21.64,21.675,21.57,21.57,14692,0
+BSJR.US,D,20230817,000000,21.61,21.61,21.4899,21.5,16196,0
+BSJR.US,D,20230818,000000,21.47,21.58,21.47,21.54,7659,0
+BSJR.US,D,20230821,000000,21.42,21.4399,21.385,21.41,17925,0
+BSJR.US,D,20230822,000000,21.49,21.49,21.42,21.45,10727,0
+BSJR.US,D,20230823,000000,21.53,21.619,21.5281,21.6,23499,0
+BSJR.US,D,20230824,000000,21.59,21.595,21.47,21.4703,93979,0
+BSJR.US,D,20230825,000000,21.5,21.5799,21.49,21.57,14341,0
+BSJR.US,D,20230828,000000,21.625,21.6495,21.6001,21.645,9289,0
+BSJR.US,D,20230829,000000,21.62,21.755,21.6157,21.75,39142,0
+BSJR.US,D,20230830,000000,21.79,21.79,21.7217,21.735,18141,0
+BSJR.US,D,20230831,000000,21.73,21.74,21.715,21.735,19070,0
+BSJR.US,D,20230901,000000,21.8,21.8,21.707,21.7354,25467,0
+BSJR.US,D,20230905,000000,21.725,21.73,21.63,21.63,17983,0
+BSJR.US,D,20230906,000000,21.62,21.62,21.55,21.6,21535,0
+BSJR.US,D,20230907,000000,21.56,21.67,21.56,21.66,17888,0
+BSJR.US,D,20230908,000000,21.65,21.67,21.62,21.63,10888,0
+BSJR.US,D,20230911,000000,21.66,21.71,21.6412,21.67,31649,0
+BSJR.US,D,20230912,000000,21.659,21.675,21.659,21.665,16843,0
+BSJR.US,D,20230913,000000,21.66,21.72,21.66,21.7,126510,0
+BSJR.US,D,20230914,000000,21.74,21.745,21.7,21.72,18645,0
+BSJR.US,D,20230915,000000,21.68,21.72,21.6646,21.6646,43640,0
+BSJR.US,D,20230918,000000,21.54,21.58,21.54,21.55,26681,0
+BSJR.US,D,20230919,000000,21.54,21.54,21.5101,21.52,22651,0
+BSJR.US,D,20230920,000000,21.55,21.6,21.52,21.525,100528,0
+BSJR.US,D,20230921,000000,21.43,21.45,21.39,21.415,34715,0
+BSJR.US,D,20230922,000000,21.42,21.49,21.415,21.43,44647,0
+BSJR.US,D,20230925,000000,21.37,21.43,21.35,21.4,22990,0
+BSJR.US,D,20230926,000000,21.37,21.37,21.315,21.32,19942,0
+BSJR.US,D,20230927,000000,21.36,21.374,21.27,21.3,18490,0
+BSJR.US,D,20230928,000000,21.26,21.41,21.26,21.38,41099,0
+BSJR.US,D,20230929,000000,21.4599,21.46,21.39,21.405,27970,0
+BSJR.US,D,20231002,000000,21.35,21.35,21.22,21.27,109204,0
+BSJR.US,D,20231003,000000,21.19,21.24,21.09,21.1,15777,0
+BSJR.US,D,20231004,000000,21.17,21.22,21.1,21.215,32582,0
+BSJR.US,D,20231005,000000,21.17,21.22,21.17,21.2,19438,0
+BSJR.US,D,20231006,000000,21.11,21.27,21.1,21.27,32430,0
+BSJR.US,D,20231009,000000,21.26,21.45,21.26,21.43,21749,0
+BSJR.US,D,20231010,000000,21.35,21.406,21.303,21.385,16920,0
+BSJR.US,D,20231011,000000,21.42,21.425,21.295,21.3689,15262,0
+BSJR.US,D,20231012,000000,21.35,21.35,21.2385,21.285,23452,0
+BSJR.US,D,20231013,000000,21.39,21.39,21.275,21.32,129405,0
+BSJR.US,D,20231016,000000,21.26,21.29,21.23,21.27,24378,0
+BSJR.US,D,20231017,000000,21.17,21.23,21.17,21.19,29425,0
+BSJR.US,D,20231018,000000,21.17,21.18,21.05,21.0753,18193,0
+BSJR.US,D,20231019,000000,21.1,21.17,21.04,21.04,15969,0
+BSJR.US,D,20231020,000000,21.05,21.11,21.0327,21.085,18710,0
+BSJR.US,D,20231023,000000,20.9,21.06,20.888,21,22615,0
+BSJR.US,D,20231024,000000,21.06,21.1,21.03,21.1,13613,0
+BSJR.US,D,20231025,000000,21.08,21.08,21,21,15329,0
+BSJR.US,D,20231026,000000,21,21.08,21,21.08,44010,0
+BSJR.US,D,20231027,000000,21.09,21.11,21.01,21.07,26256,0
+BSJR.US,D,20231030,000000,21.08,21.09,21.05,21.075,12823,0
+BSJR.US,D,20231031,000000,21.08,21.16,21.08,21.155,32974,0
+BSJR.US,D,20231101,000000,21.19,21.32,21.19,21.3054,20265,0
+BSJR.US,D,20231102,000000,21.47,21.55,21.46,21.55,95461,0
+BSJR.US,D,20231103,000000,21.68,21.75,21.61,21.7492,18547,0
+BSJR.US,D,20231106,000000,21.73,21.745,21.63,21.7,66812,0
+BSJR.US,D,20231107,000000,21.65,21.708,21.62,21.67,11236,0
+BSJR.US,D,20231108,000000,21.68,21.7,21.65,21.681,40864,0
+BSJR.US,D,20231109,000000,21.63,21.7,21.595,21.6,61436,0
+BSJR.US,D,20231110,000000,21.65,21.72,21.63,21.72,29519,0
+BSJR.US,D,20231113,000000,21.65,21.7,21.62,21.6783,37980,0
+BSJR.US,D,20231114,000000,21.85,21.92,21.85,21.8606,22306,0
+BSJR.US,D,20231115,000000,21.89,21.89,21.77,21.8,37367,0
+BSJR.US,D,20231116,000000,21.81,21.82,21.76,21.815,42074,0
+BSJR.US,D,20231117,000000,21.82,21.85,21.78,21.8358,32827,0
+BSJR.US,D,20231120,000000,21.71,21.76,21.6801,21.73,26707,0
+BSJR.US,D,20231121,000000,21.73,21.76,21.71,21.76,31032,0
+BSJR.US,D,20231122,000000,21.78,21.825,21.75,21.7933,47900,0
+BSJR.US,D,20231124,000000,21.79,21.79,21.7433,21.785,12573,0
+BSJR.US,D,20231127,000000,21.78,21.81,21.7371,21.8,25161,0
+BSJR.US,D,20231128,000000,21.79,21.8794,21.74,21.87,35123,0
+BSJR.US,D,20231129,000000,21.95,22.04,21.9301,21.97,41475,0
+BSJR.US,D,20231130,000000,21.98,21.98,21.8501,21.93,34633,0
+BSJR.US,D,20231201,000000,21.9,22.065,21.9,22.06,27196,0
+BSJR.US,D,20231204,000000,21.96,22.03,21.95,22.02,49263,0
+BSJR.US,D,20231205,000000,22.02,22.11,21.97,22.0459,191169,0
+BSJR.US,D,20231206,000000,22.05,22.08,22.02,22.02,44780,0
+BSJR.US,D,20231207,000000,22.07,22.11,22.06,22.085,25604,0
+BSJR.US,D,20231208,000000,22.05,22.06,22.008,22.06,72168,0
+BSJR.US,D,20231211,000000,22.06,22.06,21.99,22.05,69582,0
+BSJR.US,D,20231212,000000,22.06,22.1,21.9957,22.0883,44904,0
+BSJR.US,D,20231213,000000,22.09,22.37,22.09,22.34,105052,0
+BSJR.US,D,20231214,000000,22.49,22.5197,22.415,22.45,82291,0
+BSJR.US,D,20231215,000000,22.39,22.435,22.3395,22.395,24806,0
+BSJR.US,D,20231218,000000,22.29,22.3,22.21,22.26,16735,0
+BSJR.US,D,20231219,000000,22.34,22.34,22.2901,22.33,62021,0
+BSJR.US,D,20231220,000000,22.35,22.41,22.32,22.32,184784,0
+BSJR.US,D,20231221,000000,22.41,22.43,22.3465,22.415,122635,0
+BSJR.US,D,20231222,000000,22.43,22.47,22.3701,22.385,96390,0
+BSJR.US,D,20231226,000000,22.42,22.45,22.3925,22.4209,75119,0
+BSJR.US,D,20231227,000000,22.4,22.541,22.4,22.4912,56488,0
+BSJR.US,D,20231228,000000,22.47,22.47,22.385,22.41,35483,0
+BSJR.US,D,20231229,000000,22.41,22.46,22.3693,22.3693,49784,0
+BSJR.US,D,20240102,000000,22.32,22.32,22.2619,22.295,53767,0
+BSJR.US,D,20240103,000000,22.21,22.27,22.1797,22.24,50464,0
+BSJR.US,D,20240104,000000,22.2,22.23,22.15,22.18,93421,0
+BSJR.US,D,20240105,000000,22.15,22.25,22.12,22.1737,67125,0
+BSJR.US,D,20240108,000000,22.21,22.29,22.17,22.2892,61696,0
+BSJR.US,D,20240109,000000,22.25,22.3119,22.2401,22.3,117028,0
+BSJR.US,D,20240110,000000,22.32,22.37,22.32,22.36,73200,0
+BSJR.US,D,20240111,000000,22.37,22.45,22.31,22.44,42789,0
+BSJR.US,D,20240112,000000,22.49,22.5,22.45,22.465,32732,0
+BSJR.US,D,20240116,000000,22.48,22.48,22.34,22.38,72863,0
+BSJR.US,D,20240117,000000,22.33,22.34,22.26,22.32,49176,0
+BSJR.US,D,20240118,000000,22.32,22.35,22.28,22.3171,44911,0
+BSJR.US,D,20240119,000000,22.34,22.38,22.27,22.3699,114015,0
+BSJR.US,D,20240122,000000,22.25,22.296,22.24,22.24,84376,0
+BSJR.US,D,20240123,000000,22.26,22.26,22.19,22.24,284705,0
+BSJR.US,D,20240124,000000,22.28,22.3,22.21,22.235,67117,0
+BSJR.US,D,20240125,000000,22.31,22.37,22.29,22.37,36710,0
+BSJR.US,D,20240126,000000,22.34,22.38,22.31,22.345,59389,0
+BSJR.US,D,20240129,000000,22.38,22.4,22.3209,22.38,45076,0
+BSJR.US,D,20240130,000000,22.43,22.43,22.28,22.355,106334,0
+BSJR.US,D,20240131,000000,22.38,22.38,22.28,22.31,33336,0
+BSJR.US,D,20240201,000000,22.38,22.4211,22.3462,22.4,33455,0
+BSJR.US,D,20240202,000000,22.29,22.358,22.29,22.335,30024,0
+BSJR.US,D,20240205,000000,22.34,22.34,22.22,22.28,82445,0
+BSJR.US,D,20240206,000000,22.28,22.38,22.28,22.34,34794,0
+BSJR.US,D,20240207,000000,22.38,22.39,22.3167,22.35,41039,0
+BSJR.US,D,20240208,000000,22.36,22.39,22.355,22.375,51584,0
+BSJR.US,D,20240209,000000,22.39,22.4176,22.34,22.41,34972,0
+BSJR.US,D,20240212,000000,22.4,22.42,22.34,22.355,49268,0
+BSJR.US,D,20240213,000000,22.24,22.2677,22.1807,22.23,38243,0
+BSJR.US,D,20240214,000000,22.3,22.3462,22.27,22.31,55292,0
+BSJR.US,D,20240215,000000,22.3152,22.35,22.2866,22.325,48239,0
+BSJR.US,D,20240216,000000,22.27,22.292,22.2404,22.25,77501,0
+BSJR.US,D,20240220,000000,22.13,22.18,22.11,22.16,38342,0
+BSJR.US,D,20240221,000000,22.17,22.19,22.1,22.13,48745,0
+BSJR.US,D,20240222,000000,22.17,22.24,22.17,22.21,49898,0
+BSJR.US,D,20240223,000000,22.23,22.2899,22.2264,22.25,73583,0
+BSJR.US,D,20240226,000000,22.28,22.28,22.205,22.215,53699,0
+BSJR.US,D,20240227,000000,22.23,22.2335,22.1999,22.2335,30965,0
+BSJR.US,D,20240228,000000,22.25,22.26,22.2001,22.245,42073,0
+BSJR.US,D,20240229,000000,22.27,22.29,22.2197,22.23,38351,0
+BSJR.US,D,20240301,000000,22.2,22.315,22.2,22.305,52813,0
+BSJR.US,D,20240304,000000,22.31,22.32,22.27,22.3,48337,0
+BSJR.US,D,20240305,000000,22.29,22.315,22.2681,22.2814,56027,0
+BSJR.US,D,20240306,000000,22.33,22.35,22.2941,22.3051,68497,0
+BSJR.US,D,20240307,000000,22.33,22.35,22.3129,22.335,46464,0
+BSJR.US,D,20240308,000000,22.35,22.405,22.3342,22.35,42509,0
+BSJR.US,D,20240311,000000,22.33,22.35,22.31,22.3351,31108,0
+BSJR.US,D,20240312,000000,22.41,22.41,22.3101,22.36,36057,0
+BSJR.US,D,20240313,000000,22.36,22.4061,22.3429,22.37,41884,0
+BSJR.US,D,20240314,000000,22.37,22.37,22.26,22.28,70749,0
+BSJR.US,D,20240315,000000,22.3,22.335,22.26,22.31,46859,0
+BSJR.US,D,20240318,000000,22.28,22.28,22.1717,22.19,44980,0
+BSJR.US,D,20240319,000000,22.19,22.26,22.19,22.26,17442,0
+BSJR.US,D,20240320,000000,22.25,22.3091,22.2199,22.29,24445,0
+BSJR.US,D,20240321,000000,22.35,22.35,22.2208,22.24,219304,0
+BSJR.US,D,20240322,000000,22.34,22.34,22.235,22.24,59495,0
+BSJR.US,D,20240325,000000,22.25,22.25,22.2,22.21,29735,0
+BSJR.US,D,20240326,000000,22.24,22.24,22.175,22.175,56170,0
+BSJR.US,D,20240327,000000,22.24,22.31,22.21,22.27,60972,0
+BSJR.US,D,20240328,000000,22.27,22.27,22.23,22.25,36489,0
+BSJR.US,D,20240401,000000,22.31,22.31,22.155,22.19,37937,0
+BSJR.US,D,20240402,000000,22.19,22.19,22.1,22.15,44804,0
+BSJR.US,D,20240403,000000,22.14,22.19,22.11,22.18,69398,0
+BSJR.US,D,20240404,000000,22.21,22.22,22.1209,22.15,36440,0
+BSJR.US,D,20240405,000000,22.15,22.16,22.11,22.135,41453,0
+BSJR.US,D,20240408,000000,22.17,22.19,22.13,22.185,58270,0
+BSJR.US,D,20240409,000000,22.28,22.28,22.1901,22.22,59909,0
+BSJR.US,D,20240410,000000,22.15,22.15,22.0301,22.06,47835,0
+BSJR.US,D,20240411,000000,22.14,22.14,21.99,22.05,41518,0
+BSJR.US,D,20240412,000000,22.04,22.04,21.98,22.0174,44151,0
+BSJR.US,D,20240415,000000,22,22,21.9,21.915,45331,0
+BSJR.US,D,20240416,000000,21.93,21.93,21.8598,21.86,92842,0
+BSJR.US,D,20240417,000000,21.95,21.95,21.8789,21.895,61668,0
+BSJR.US,D,20240418,000000,21.845,21.92,21.845,21.915,25384,0
+BSJR.US,D,20240419,000000,21.95,21.97,21.915,21.97,40472,0
+BSJR.US,D,20240422,000000,21.88,21.93,21.8524,21.915,40352,0
+BSJR.US,D,20240423,000000,21.95,22.0088,21.934,21.9855,24438,0
+BSJR.US,D,20240424,000000,22,22,21.91,21.955,55889,0
+BSJR.US,D,20240425,000000,21.87,21.93,21.8197,21.9232,33954,0
+BSJR.US,D,20240426,000000,21.94,21.9981,21.9319,21.98,74897,0
+BSJR.US,D,20240429,000000,22.02,22.03,21.9901,22.025,62724,0
+BSJR.US,D,20240430,000000,21.98,22,21.93,21.93,30286,0
+BSJR.US,D,20240501,000000,21.93,22.085,21.93,22.0036,29982,0
+BSJR.US,D,20240502,000000,22.05,22.11,22.01,22.11,36613,0
+BSJR.US,D,20240503,000000,22.21,22.2199,22.14,22.185,19742,0
+BSJR.US,D,20240506,000000,22.2,22.22,22.1933,22.195,54633,0
+BSJR.US,D,20240507,000000,22.24,22.24,22.165,22.215,36058,0
+BSJR.US,D,20240508,000000,22.19,22.22,22.1561,22.175,30674,0
+BSJR.US,D,20240509,000000,22.16,22.18,22.15,22.17,16585,0
+BSJR.US,D,20240510,000000,22.17,22.17,22.14,22.16,19409,0
+BSJR.US,D,20240513,000000,22.19,22.19,22.1401,22.16,58903,0
+BSJR.US,D,20240514,000000,22.17,22.19,22.1519,22.18,49477,0
+BSJR.US,D,20240515,000000,22.25,22.28,22.22,22.26,45600,0
+BSJR.US,D,20240516,000000,22.28,22.28,22.2048,22.225,80406,0
+BSJR.US,D,20240517,000000,22.21,22.22,22.17,22.22,59810,0
+BSJR.US,D,20240520,000000,22.1,22.1,22.07,22.1,74470,0
+BSJR.US,D,20240521,000000,22.1,22.13,22.09,22.11,46545,0
+BSJR.US,D,20240522,000000,22.07,22.09,22.04,22.06,118508,0
+BSJR.US,D,20240523,000000,22.08,22.08,22,22.01,55198,0
+BSJR.US,D,20240524,000000,22.03,22.08,22.009,22.0656,53433,0
+BSJR.US,D,20240528,000000,22.07,22.07,22.0244,22.0259,59668,0
+BSJR.US,D,20240529,000000,21.97,22,21.96,21.9663,120445,0
+BSJR.US,D,20240530,000000,21.99,22.03,21.9797,22.005,40517,0
+BSJR.US,D,20240531,000000,22.01,22.11,22.01,22.1024,44740,0
+BSJR.US,D,20240603,000000,22.15,22.16,22.09,22.135,97335,0
+BSJR.US,D,20240604,000000,22.14,22.18,22.115,22.145,84387,0
+BSJR.US,D,20240605,000000,22.18,22.2,22.13,22.185,53939,0
+BSJR.US,D,20240606,000000,22.18,22.19,22.1481,22.165,38838,0
+BSJR.US,D,20240607,000000,22.09,22.16,22.0889,22.135,48714,0
+BSJR.US,D,20240610,000000,22.11,22.15,22.09,22.1441,33406,0
+BSJR.US,D,20240611,000000,22.17,22.17,22.1299,22.165,73928,0
+BSJR.US,D,20240612,000000,22.29,22.29,22.2263,22.2268,52750,0
+BSJR.US,D,20240613,000000,22.26,22.26,22.19,22.215,29049,0
+BSJR.US,D,20240614,000000,22.15,22.1594,22.12,22.14,50025,0
+BSJR.US,D,20240617,000000,22.11,22.19,22.09,22.165,71652,0
+BSJR.US,D,20240618,000000,22.18,22.25,22.175,22.24,69977,0
+BSJR.US,D,20240620,000000,22.22,22.22,22.18,22.2051,48758,0
+BSJR.US,D,20240621,000000,22.2,22.26,22.2,22.245,131118,0
+BSJR.US,D,20240624,000000,22.11,22.1399,22.09,22.105,98902,0
+BSJR.US,D,20240625,000000,22.1,22.1169,22.08,22.1,59863,0
+BSJR.US,D,20240626,000000,22.1,22.1,22.0519,22.075,42287,0
+BSJR.US,D,20240627,000000,22.08,22.11,22.0701,22.1,54115,0
+BSJR.US,D,20240628,000000,22.11,22.15,22.08,22.0842,66419,0
+BSJR.US,D,20240701,000000,22.15,22.15,22.055,22.08,94089,0
+BSJR.US,D,20240702,000000,22.07,22.13,22.07,22.1206,97345,0
+BSJR.US,D,20240703,000000,22.16,22.18,22.135,22.175,113349,0
+BSJR.US,D,20240705,000000,22.22,22.25,22.2,22.25,170134,0
+BSJR.US,D,20240708,000000,22.25,22.26,22.2011,22.23,218100,0
+BSJR.US,D,20240709,000000,22.22,22.24,22.1921,22.205,118390,0
+BSJR.US,D,20240710,000000,22.22,22.25,22.2003,22.25,53975,0
+BSJR.US,D,20240711,000000,22.3,22.31,22.2855,22.31,69234,0
+BSJR.US,D,20240712,000000,22.3,22.37,22.28,22.3638,47604,0
+BSJR.US,D,20240715,000000,22.38,22.38,22.3119,22.35,78984,0
+BSJR.US,D,20240716,000000,22.36,22.42,22.3301,22.415,60064,0
+BSJR.US,D,20240717,000000,22.35,22.4,22.35,22.3851,47931,0
+BSJR.US,D,20240718,000000,22.38,22.4,22.3397,22.355,72008,0
+BSJR.US,D,20240719,000000,22.46,22.46,22.33,22.3496,46351,0
+BSJR.US,D,20240722,000000,22.26,22.29,22.2399,22.285,58923,0
+BSJR.US,D,20240723,000000,22.28,22.41,22.26,22.3185,120690,0
+BSJR.US,D,20240724,000000,22.26,22.32,22.245,22.25,125832,0
+BSJR.US,D,20240725,000000,22.27,22.32,22.2499,22.26,67881,0
+BSJR.US,D,20240726,000000,22.31,22.31,22.28,22.3,32093,0
+BSJR.US,D,20240729,000000,22.31,22.31,22.255,22.285,36939,0
+BSJR.US,D,20240730,000000,22.29,22.3,22.242,22.29,65506,0
+BSJR.US,D,20240731,000000,22.42,22.46,22.2971,22.35,43772,0
+BSJR.US,D,20240801,000000,22.45,22.45,22.31,22.32,83348,0
+BSJR.US,D,20240802,000000,22.26,22.275,22.222,22.27,47886,0
+BSJR.US,D,20240805,000000,22.07,22.1798,22.01,22.15,70627,0
+BSJR.US,D,20240806,000000,22.2,22.26,22.15,22.2309,68610,0
+BSJR.US,D,20240807,000000,22.34,22.34,22.215,22.24,89371,0
+BSJR.US,D,20240808,000000,22.31,22.32,22.275,22.31,45746,0
+BSJR.US,D,20240809,000000,22.32,22.3299,22.285,22.315,51839,0
+BSJR.US,D,20240812,000000,22.33,22.35,22.319,22.325,52792,0
+BSJR.US,D,20240813,000000,22.38,22.43,22.35,22.42,94378,0
+BSJR.US,D,20240814,000000,22.37,22.45,22.37,22.43,72809,0
+BSJR.US,D,20240815,000000,22.48,22.49,22.45,22.49,63689,0
+BSJR.US,D,20240816,000000,22.46,22.53,22.455,22.52,49486,0
+BSJR.US,D,20240819,000000,22.37,22.41,22.34,22.401,101064,0
+BSJR.US,D,20240820,000000,22.4,22.4,22.3523,22.38,45942,0
+BSJR.US,D,20240821,000000,22.43,22.43,22.37,22.41,89276,0
+BSJR.US,D,20240822,000000,22.46,22.46,22.38,22.385,103430,0
+BSJR.US,D,20240823,000000,22.43,22.5,22.4001,22.49,96494,0
+BSJR.US,D,20240826,000000,22.51,22.53,22.45,22.4638,190827,0
+BSJR.US,D,20240827,000000,22.46,22.5,22.44,22.49,246261,0
+BSJR.US,D,20240828,000000,22.46,22.48,22.4406,22.475,787590,0
+BSJR.US,D,20240829,000000,22.49,22.4999,22.46,22.485,79911,0
+BSJR.US,D,20240830,000000,22.49,22.49,22.4631,22.4754,59696,0
+BSJR.US,D,20240903,000000,22.46,22.47,22.44,22.45,56525,0
+BSJR.US,D,20240904,000000,22.43,22.515,22.43,22.49,67932,0
+BSJR.US,D,20240905,000000,22.5,22.56,22.4979,22.555,122635,0
+BSJR.US,D,20240906,000000,22.54,22.55,22.48,22.52,83901,0
+BSJR.US,D,20240909,000000,22.53,22.57,22.51,22.5528,31946,0
+BSJR.US,D,20240910,000000,22.58,22.58,22.5,22.52,38802,0
+BSJR.US,D,20240911,000000,22.51,22.56,22.4795,22.56,97237,0
+BSJR.US,D,20240912,000000,22.55,22.59,22.5313,22.565,47439,0
+BSJR.US,D,20240913,000000,22.59,22.64,22.59,22.625,49333,0
+BSJR.US,D,20240916,000000,22.63,22.68,22.61,22.675,77702,0
+BSJR.US,D,20240917,000000,22.69,22.7099,22.65,22.675,84497,0
+BSJR.US,D,20240918,000000,22.67,22.77,22.66,22.7,70367,0
+BSJR.US,D,20240919,000000,22.74,22.77,22.7003,22.7513,69845,0
+BSJR.US,D,20240920,000000,22.74,22.76,22.7,22.75,37507,0
+BSJR.US,D,20240923,000000,22.63,22.64,22.56,22.615,91220,0
+BSJR.US,D,20240924,000000,22.61,22.63,22.57,22.61,82414,0
+BSJR.US,D,20240925,000000,22.6,22.62,22.59,22.595,44880,0
+BSJR.US,D,20240926,000000,22.63,22.64,22.59,22.63,85721,0
+BSJR.US,D,20240927,000000,22.66,22.68,22.61,22.68,56103,0
+BSJR.US,D,20240930,000000,22.65,22.72,22.65,22.7,89541,0
+BSJR.US,D,20241001,000000,22.7,22.7094,22.6701,22.69,49160,0
+BSJR.US,D,20241002,000000,22.66,22.6894,22.64,22.68,40791,0
+BSJR.US,D,20241003,000000,22.67,22.68,22.64,22.655,93603,0
+BSJR.US,D,20241004,000000,22.67,22.7,22.635,22.655,59051,0
+BSJR.US,D,20241007,000000,22.62,22.65,22.58,22.585,253396,0
+BSJR.US,D,20241008,000000,22.62,22.63,22.56,22.6288,184455,0
+BSJR.US,D,20241009,000000,22.63,22.63,22.6,22.61,93323,0
+BSJR.US,D,20241010,000000,22.64,22.64,22.58,22.615,139896,0
+BSJR.US,D,20241011,000000,22.6,22.67,22.6,22.645,88898,0
+BSJR.US,D,20241014,000000,22.64,22.66,22.62,22.645,40826,0
+BSJR.US,D,20241015,000000,22.63,22.6777,22.63,22.66,41369,0
+BSJR.US,D,20241016,000000,22.66,22.69,22.6501,22.69,63000,0
+BSJR.US,D,20241017,000000,22.68,22.68,22.63,22.675,75291,0
+BSJR.US,D,20241018,000000,22.66,22.7,22.6438,22.69,53122,0
+BSJR.US,D,20241021,000000,22.56,22.56,22.505,22.53,66406,0
+BSJR.US,D,20241022,000000,22.51,22.54,22.48,22.5128,212622,0
+BSJR.US,D,20241023,000000,22.5,22.5,22.47,22.48,70384,0
+BSJR.US,D,20241024,000000,22.5,22.53,22.47,22.515,112975,0
+BSJR.US,D,20241025,000000,22.54,22.5699,22.49,22.51,34851,0
+BSJR.US,D,20241028,000000,22.58,22.58,22.52,22.56,58837,0
+BSJR.US,D,20241029,000000,22.52,22.56,22.51,22.545,50412,0
+BSJR.US,D,20241030,000000,22.55,22.572,22.5,22.5,51691,0
+BSJR.US,D,20241031,000000,22.51,22.54,22.47,22.49,111963,0
+BSJR.US,D,20241101,000000,22.54,22.54,22.47,22.47,43833,0
+BSJR.US,D,20241104,000000,22.55,22.55,22.5187,22.525,45156,0
+BSJR.US,D,20241105,000000,22.55,22.59,22.54,22.59,50723,0
+BSJR.US,D,20241106,000000,22.61,22.62,22.5501,22.6116,34082,0
+BSJR.US,D,20241107,000000,22.61,22.69,22.61,22.67,73643,0
+BSJR.US,D,20241108,000000,22.68,22.7,22.6537,22.695,182111,0
+BSJR.US,D,20241111,000000,22.7,22.71,22.675,22.695,62213,0
+BSJR.US,D,20241112,000000,22.66,22.66,22.5904,22.615,49211,0
+BSJR.US,D,20241113,000000,22.64,22.65,22.62,22.64,40428,0
+BSJR.US,D,20241114,000000,22.64,22.65,22.61,22.62,99306,0
+BSJR.US,D,20241115,000000,22.58,22.62,22.555,22.61,54313,0
+BSJR.US,D,20241118,000000,22.48,22.52,22.4601,22.515,53618,0
+BSJR.US,D,20241119,000000,22.49,22.57,22.48,22.56,68268,0
+BSJR.US,D,20241120,000000,22.53,22.54,22.5105,22.54,58852,0
+BSJR.US,D,20241121,000000,22.54,22.595,22.52,22.56,273265,0
+BSJR.US,D,20241122,000000,22.53,22.57,22.52,22.52,66259,0
+BSJR.US,D,20241125,000000,22.62,22.62,22.5807,22.61,102060,0
+BSJR.US,D,20241126,000000,22.57,22.57,22.53,22.555,62815,0
+BSJR.US,D,20241127,000000,22.55,22.6,22.55,22.58,49501,0
+BSJR.US,D,20241129,000000,22.61,22.64,22.6043,22.62,385354,0
+BSJR.US,D,20241202,000000,22.7,22.7,22.6201,22.65,181647,0
+BSJR.US,D,20241203,000000,22.63,22.67,22.63,22.635,134822,0
+BSJR.US,D,20241204,000000,22.63,22.67,22.63,22.67,45579,0
+BSJR.US,D,20241205,000000,22.64,22.66,22.63,22.64,52819,0
+BSJR.US,D,20241206,000000,22.65,22.69,22.65,22.68,107124,0
+BSJR.US,D,20241209,000000,22.67,22.67,22.64,22.65,62726,0
+BSJR.US,D,20241210,000000,22.63,22.66,22.62,22.65,128996,0
+BSJR.US,D,20241211,000000,22.67,22.69,22.64,22.66,87169,0
+BSJR.US,D,20241212,000000,22.66,22.66,22.6149,22.62,127672,0
+BSJR.US,D,20241213,000000,22.61,22.61,22.5616,22.57,83157,0
+BSJR.US,D,20241216,000000,22.59,22.63,22.58,22.62,97293,0
+BSJR.US,D,20241217,000000,22.58,22.6093,22.56,22.6,150958,0
+BSJR.US,D,20241218,000000,22.6,22.6082,22.41,22.4169,220709,0
+BSJR.US,D,20241219,000000,22.46,22.49,22.41,22.415,150762,0
+BSJR.US,D,20241220,000000,22.41,22.54,22.41,22.53,188122,0
+BSJR.US,D,20241223,000000,22.42,22.42,22.36,22.37,205423,0
+BSJR.US,D,20241224,000000,22.36,22.41,22.32,22.39,82468,0
+BSJR.US,D,20241226,000000,22.38,22.425,22.355,22.42,137894,0
+BSJR.US,D,20241227,000000,22.41,22.42,22.36,22.38,118845,0
+BSJR.US,D,20241230,000000,22.36,22.43,22.35,22.415,102160,0
+BSJR.US,D,20241231,000000,22.41,22.42,22.3845,22.4,142492,0
+BSJR.US,D,20250102,000000,22.45,22.46,22.42,22.455,97503,0
+BSJR.US,D,20250103,000000,22.46,22.5,22.4537,22.485,102657,0
+BSJR.US,D,20250106,000000,22.52,22.52,22.4901,22.51,76893,0
+BSJR.US,D,20250107,000000,22.51,22.51,22.44,22.44,104741,0
+BSJR.US,D,20250108,000000,22.46,22.5,22.44,22.5,100360,0
+BSJR.US,D,20250110,000000,22.46,22.4613,22.42,22.43,185331,0
+BSJR.US,D,20250113,000000,22.42,22.45,22.4,22.445,109618,0
+BSJR.US,D,20250114,000000,22.45,22.49,22.45,22.475,93492,0
+BSJR.US,D,20250115,000000,22.54,22.61,22.54,22.605,164701,0
+BSJR.US,D,20250116,000000,22.58,22.67,22.56,22.64,166920,0
+BSJR.US,D,20250117,000000,22.63,22.63,22.61,22.62,70414,0
+BSJR.US,D,20250121,000000,22.53,22.57,22.5215,22.55,143220,0
+BSJR.US,D,20250122,000000,22.55,22.55,22.53,22.53,101168,0
+BSJR.US,D,20250123,000000,22.52,22.59,22.5,22.56,144063,0
+BSJR.US,D,20250124,000000,22.55,22.604188,22.54,22.585,143603,0
+BSJR.US,D,20250127,000000,22.56,22.6199,22.56,22.6,99770,0
+BSJR.US,D,20250128,000000,22.58,22.5952,22.5552,22.59,123864,0
+BSJR.US,D,20250129,000000,22.58,22.6097,22.5531,22.57,165611,0
+BSJR.US,D,20250130,000000,22.59,22.63,22.58,22.6,169577,0
+BSJR.US,D,20250131,000000,22.6,22.63,22.575,22.58,139420,0
+BSJR.US,D,20250203,000000,22.53,22.6,22.526938,22.56,209478,0
+BSJR.US,D,20250204,000000,22.59,22.62,22.5419,22.61,133048,0
+BSJR.US,D,20250205,000000,22.63,22.66,22.605,22.65,244701,0
+BSJR.US,D,20250206,000000,22.65,22.65,22.58,22.59,258922,0
+BSJR.US,D,20250207,000000,22.61,22.61,22.57,22.6,159249,0
+BSJR.US,D,20250210,000000,22.6,22.645,22.6,22.6,84134,0
+BSJR.US,D,20250211,000000,22.61,22.6499,22.5901,22.615,78891,0
+BSJR.US,D,20250212,000000,22.56,22.6,22.56,22.59,55078,0
+BSJR.US,D,20250213,000000,22.61,22.665,22.59,22.65,200255,0
+BSJR.US,D,20250214,000000,22.66,22.6999,22.65,22.67,182154,0
+BSJR.US,D,20250218,000000,22.67,22.68,22.65,22.655,100130,0
+BSJR.US,D,20250219,000000,22.65,22.67,22.6306,22.67,96680,0
+BSJR.US,D,20250220,000000,22.66,22.6965,22.65,22.685,113392,0
+BSJR.US,D,20250221,000000,22.68,22.7099,22.65,22.66,267133,0
+BSJR.US,D,20250224,000000,22.56,22.59,22.53,22.56,124678,0
+BSJR.US,D,20250225,000000,22.6,22.6,22.5639,22.585,81486,0
+BSJR.US,D,20250226,000000,22.61,22.625,22.6,22.61,77275,0
+BSJR.US,D,20250227,000000,22.62,22.62,22.58,22.58,115160,0
+BSJR.US,D,20250228,000000,22.6,22.65,22.5898,22.64,104576,0
+BSJR.US,D,20250303,000000,22.63,22.66,22.61,22.61,90235,0
+BSJR.US,D,20250304,000000,22.59,22.6579,22.57,22.62,98629,0
+BSJR.US,D,20250305,000000,22.61,22.65,22.5836,22.63,543662,0
+BSJR.US,D,20250306,000000,22.59,22.6172,22.57,22.595,240880,0
+BSJR.US,D,20250307,000000,22.59,22.63,22.565,22.62,126983,0
+BSJR.US,D,20250310,000000,22.59,22.59,22.55,22.559,93680,0
+BSJR.US,D,20250311,000000,22.56,22.56,22.3901,22.5062,132656,0
+BSJR.US,D,20250312,000000,22.55,22.55,22.48,22.5147,104536,0
+BSJR.US,D,20250313,000000,22.51,22.51,22.43,22.445,138316,0
+BSJR.US,D,20250314,000000,22.49,22.5269,22.47,22.49,115666,0
+BSJR.US,D,20250317,000000,22.51,22.54,22.4899,22.535,109931,0
+BSJR.US,D,20250318,000000,22.53,22.5398,22.505,22.525,55341,0
+BSJR.US,D,20250319,000000,22.51,22.6499,22.51,22.615,148591,0
+BSJR.US,D,20250320,000000,22.6,22.625,22.575,22.585,49213,0
+BSJR.US,D,20250321,000000,22.58,22.6,22.55,22.585,102305,0
+BSJR.US,D,20250324,000000,22.51,22.52,22.49,22.515,115774,0
+BSJR.US,D,20250325,000000,22.51,22.52,22.5,22.5,89106,0
+BSJR.US,D,20250326,000000,22.5,22.5,22.4,22.4246,111046,0
+BSJR.US,D,20250327,000000,22.44,22.44,22.395,22.4047,70256,0
+BSJR.US,D,20250328,000000,22.42,22.42,22.365,22.395,47810,0
+BSJR.US,D,20250331,000000,22.35,22.45,22.33,22.4048,93445,0
+BSJR.US,D,20250401,000000,22.39,22.445,22.36,22.425,97075,0
+BSJR.US,D,20250402,000000,22.42,22.47,22.4196,22.465,47070,0
+BSJR.US,D,20250403,000000,22.3983,22.3983,22.26,22.3,103774,0
+BSJR.US,D,20250404,000000,22.2,22.2,21.81,22.14,127402,0
+BSJR.US,D,20250407,000000,21.55,22.2785,21.55,21.9622,154776,0
+BSJR.US,D,20250408,000000,22.08,22.13,21.74,21.81,317385,0
+BSJR.US,D,20250409,000000,21.54,22.29,21.54,22.26,106750,0
+BSJR.US,D,20250410,000000,21.95,22.135,21.9,22,111639,0
+BSJR.US,D,20250411,000000,21.93,22.205,21.93,22.08,150410,0
+BSJR.US,D,20250414,000000,22.21,22.26,22.12,22.16,116943,0
+BSJR.US,D,20250415,000000,22.2,22.255,22.19,22.21,73445,0
+BSJR.US,D,20250416,000000,22.21,22.27,22.18,22.235,54207,0
+BSJR.US,D,20250417,000000,22.29,22.34,22.25,22.315,101680,0
+BSJR.US,D,20250421,000000,22.14,22.14,22.06,22.1244,125054,0
+BSJR.US,D,20250422,000000,22.17,22.22,22.15,22.175,175678,0
+BSJR.US,D,20250423,000000,22.35,22.38,22.225,22.24,63851,0
+BSJR.US,D,20250424,000000,22.29,22.43,22.285,22.3813,119224,0
+BSJR.US,D,20250425,000000,22.36,22.44,22.3491,22.415,55969,0
+BSJR.US,D,20250428,000000,22.43,22.43,22.36,22.425,229076,0
+BSJR.US,D,20250429,000000,22.39,22.48,22.39,22.47,102187,0
+BSJR.US,D,20250430,000000,22.4,22.41,22.34,22.4,63784,0
+BSJR.US,D,20250501,000000,22.43,22.43,22.39,22.39,86160,0
+BSJR.US,D,20250502,000000,22.43,22.48,22.42,22.46,84473,0
+BSJR.US,D,20250505,000000,22.44,22.47,22.4155,22.455,65302,0
+BSJR.US,D,20250506,000000,22.43,22.45,22.38,22.435,63318,0
+BSJR.US,D,20250507,000000,22.42,22.5,22.42,22.43,78890,0
+BSJR.US,D,20250508,000000,22.45,22.5,22.41,22.4359,137627,0
+BSJR.US,D,20250509,000000,22.45,22.48,22.45,22.455,83640,0
+BSJR.US,D,20250512,000000,22.58,22.615,22.54,22.6012,158675,0
+BSJR.US,D,20250513,000000,22.6,22.655,22.5899,22.61,130325,0
+BSJR.US,D,20250514,000000,22.62,22.62,22.57,22.575,95026,0
+BSJR.US,D,20250515,000000,22.56,22.63,22.55,22.625,92006,0
+BSJR.US,D,20250516,000000,22.65,22.65,22.61,22.635,71953,0
+BSJR.US,D,20250519,000000,22.45,22.5,22.43,22.495,84910,0
+BSJR.US,D,20250520,000000,22.49,22.51,22.472,22.5,60210,0
+BSJR.US,D,20250521,000000,22.46,22.49,22.4,22.405,92843,0
+BSJR.US,D,20250522,000000,22.43,22.51,22.4231,22.485,119581,0
+BSJR.US,D,20250523,000000,22.42,22.48,22.4126,22.48,78783,0
+BSJR.US,D,20250527,000000,22.56,22.58,22.51,22.58,212774,0
+BSJR.US,D,20250528,000000,22.56,22.567925,22.5201,22.55,145864,0
+BSJR.US,D,20250529,000000,22.56,22.59,22.54,22.55,55963,0
+BSJR.US,D,20250530,000000,22.53,22.56,22.5117,22.55,89486,0
+BSJR.US,D,20250602,000000,22.55,22.58,22.53,22.5568,73404,0
+BSJR.US,D,20250603,000000,22.57,22.63,22.56,22.595,82528,0
+BSJR.US,D,20250604,000000,22.59,22.63,22.5801,22.63,95717,0
+BSJR.US,D,20250605,000000,22.6,22.6089,22.555,22.57,109739,0
+BSJR.US,D,20250606,000000,22.58,22.62,22.565,22.62,229752,0
+BSJR.US,D,20250609,000000,22.57,22.6,22.56,22.59,57441,0
+BSJR.US,D,20250610,000000,22.61,22.64,22.59,22.635,115652,0
+BSJR.US,D,20250611,000000,22.64,22.66,22.61,22.62,239557,0
+BSJR.US,D,20250612,000000,22.61,22.63,22.59,22.61,88957,0
+BSJR.US,D,20250613,000000,22.58,22.62,22.58,22.595,44837,0
+BSJR.US,D,20250616,000000,22.66,22.67,22.64,22.67,67117,0
+BSJR.US,D,20250617,000000,22.67,22.67,22.61,22.635,100552,0
+BSJR.US,D,20250618,000000,22.63,22.7,22.625,22.6751,344768,0
+BSJR.US,D,20250620,000000,22.67,22.73,22.66,22.71,178960,0
+BSJR.US,D,20250623,000000,22.57,22.64,22.57,22.62,255707,0
+BSJR.US,D,20250624,000000,22.62,22.67,22.616637,22.66,75940,0
+BSJR.US,D,20250625,000000,22.68,22.68,22.63,22.63,86212,0
+BSJR.US,D,20250626,000000,22.65,22.69,22.63,22.68,132263,0
+BSJR.US,D,20250627,000000,22.67,22.6899,22.655,22.67,79839,0
+BSJR.US,D,20250630,000000,22.68,22.75,22.67,22.705,147014,0
+BSJR.US,D,20250701,000000,22.68,22.7,22.65,22.69,152413,0
+BSJR.US,D,20250702,000000,22.68,22.7,22.6507,22.69,134139,0
+BSJR.US,D,20250703,000000,22.68,22.78,22.66,22.78,78924,0
+BSJR.US,D,20250707,000000,22.71,22.72,22.66,22.66,124502,0
+BSJR.US,D,20250708,000000,22.67,22.67,22.64,22.64,84922,0
+BSJR.US,D,20250709,000000,22.66,22.69,22.66,22.68,205576,0
+BSJR.US,D,20250710,000000,22.68,22.72,22.66,22.67,199100,0
+BSJR.US,D,20250711,000000,22.66,22.67,22.6501,22.67,335121,0
+BSJR.US,D,20250714,000000,22.66,22.715,22.66,22.7,155523,0
+BSJR.US,D,20250715,000000,22.7,22.71,22.6509,22.66,139990,0
+BSJR.US,D,20250716,000000,22.66,22.72,22.644,22.705,195525,0
+BSJR.US,D,20250717,000000,22.69,22.73,22.6796,22.715,139325,0
+BSJR.US,D,20250718,000000,22.72,22.74,22.712,22.735,75436,0
+BSJR.US,D,20250721,000000,22.63,22.69,22.63,22.635,148001,0
+BSJR.US,D,20250722,000000,22.62,22.67,22.6101,22.655,151195,0
+BSJR.US,D,20250723,000000,22.64,22.661,22.62,22.655,102209,0
+BSJR.US,D,20250724,000000,22.65,22.69,22.63,22.6472,133789,0
+BSJR.US,D,20250725,000000,22.64,22.68,22.63,22.6634,109322,0
+BSJR.US,D,20250728,000000,22.66,22.67,22.64,22.655,799308,0
+BSJR.US,D,20250729,000000,22.67,22.69,22.65,22.665,94489,0
+BSJR.US,D,20250730,000000,22.64,22.675,22.6308,22.645,66778,0
+BSJR.US,D,20250731,000000,22.66,22.67,22.63,22.655,105551,0
+BSJR.US,D,20250801,000000,22.66,22.6799,22.62,22.6747,64492,0
+BSJR.US,D,20250804,000000,22.7,22.74,22.69,22.715,131747,0
+BSJR.US,D,20250805,000000,22.72,22.72,22.69,22.705,78461,0
+BSJR.US,D,20250806,000000,22.72,22.72,22.7007,22.715,86689,0
+BSJR.US,D,20250807,000000,22.72,22.735,22.68,22.705,133674,0
+BSJR.US,D,20250808,000000,22.7,22.72,22.7,22.705,98661,0
+BSJR.US,D,20250811,000000,22.73,22.73,22.7128,22.715,88306,0
+BSJR.US,D,20250812,000000,22.73,22.76,22.71,22.745,338038,0
+BSJR.US,D,20250813,000000,22.76,22.79,22.75,22.785,129326,0
+BSJR.US,D,20250814,000000,22.76,22.79,22.74,22.765,128049,0
+BSJR.US,D,20250815,000000,22.77,22.77,22.75,22.765,408441,0
+BSJR.US,D,20250818,000000,22.65,22.66,22.645,22.645,179028,0
+BSJR.US,D,20250819,000000,22.66,22.71,22.6499,22.65,132645,0
+BSJR.US,D,20250820,000000,22.65,22.685,22.64,22.66,95456,0
+BSJR.US,D,20250821,000000,22.65,22.65,22.62,22.635,92197,0
+BSJR.US,D,20250822,000000,22.64,22.73,22.63,22.725,173929,0
+BSJR.US,D,20250825,000000,22.72,22.72,22.7,22.71,94277,0
+BSJR.US,D,20250826,000000,22.71,22.75,22.7028,22.7395,121901,0
+BSJR.US,D,20250827,000000,22.71,22.74,22.71,22.73,134851,0
+BSJR.US,D,20250828,000000,22.73,22.75,22.72,22.75,127410,0
+BSJR.US,D,20250829,000000,22.73,22.73,22.71,22.71,105373,0
+BSJR.US,D,20250902,000000,22.67,22.72,22.67,22.71,294226,0
+BSJR.US,D,20250903,000000,22.74,22.75,22.72,22.745,117158,0
+BSJR.US,D,20250904,000000,22.75,22.78,22.75,22.775,130825,0
+BSJR.US,D,20250905,000000,22.8,22.81,22.78,22.79,171662,0
+BSJR.US,D,20250908,000000,22.8,22.82,22.79,22.79,49608,0
+BSJR.US,D,20250909,000000,22.79,22.795,22.76,22.78,121996,0
+BSJR.US,D,20250910,000000,22.8,22.81,22.78,22.8,150240,0
+BSJR.US,D,20250911,000000,22.8,22.83,22.8,22.8,145461,0
+BSJR.US,D,20250912,000000,22.81,22.83,22.785,22.81,188283,0
+BSJR.US,D,20250915,000000,22.82,22.85,22.8,22.845,247964,0
+BSJR.US,D,20250916,000000,22.84,22.86,22.81,22.835,168668,0
+BSJR.US,D,20250917,000000,22.84,22.85,22.8,22.81,165974,0
+BSJR.US,D,20250918,000000,22.83,22.85,22.82,22.83,116468,0
+BSJR.US,D,20250919,000000,22.85,22.85,22.83,22.83,172111,0
+BSJR.US,D,20250922,000000,22.72,22.75,22.72,22.74,141023,0
+BSJR.US,D,20250923,000000,22.76,22.76,22.73,22.73,74140,0
+BSJR.US,D,20250924,000000,22.74,22.74,22.72,22.72,64132,0
+BSJR.US,D,20250925,000000,22.74,22.74,22.69,22.69,113946,0
+BSJR.US,D,20250926,000000,22.72,22.74,22.71,22.735,136222,0
+BSJR.US,D,20250929,000000,22.74,22.76,22.74,22.755,157567,0
+BSJR.US,D,20250930,000000,22.77,22.77,22.74,22.74,62611,0
+BSJR.US,D,20251001,000000,22.72,22.76,22.71,22.755,181031,0
+BSJR.US,D,20251002,000000,22.77,22.77,22.73,22.75,104308,0
+BSJR.US,D,20251003,000000,22.75,22.75,22.73,22.735,75007,0
+BSJR.US,D,20251006,000000,22.74,22.76,22.7312,22.74,174807,0
+BSJR.US,D,20251007,000000,22.75,22.75,22.73,22.73,178116,0
+BSJR.US,D,20251008,000000,22.74,22.75,22.71,22.72,94291,0
+BSJR.US,D,20251009,000000,22.71,22.71,22.6701,22.71,198711,0
+BSJR.US,D,20251010,000000,22.71,22.72,22.63,22.635,89762,0
+BSJR.US,D,20251013,000000,22.67,22.72,22.65,22.715,92454,0
+BSJR.US,D,20251014,000000,22.66,22.73,22.65,22.71,107108,0
+BSJR.US,D,20251015,000000,22.73,22.77,22.73,22.74,101093,0
+BSJR.US,D,20251016,000000,22.75,22.75,22.69,22.71,104670,0
+BSJR.US,D,20251017,000000,22.73,22.765,22.7,22.73,88112,0
+BSJR.US,D,20251020,000000,22.64,22.6699,22.63,22.64,144167,0
+BSJR.US,D,20251021,000000,22.66,22.68,22.64,22.64,99360,0
+BSJR.US,D,20251022,000000,22.65,22.67,22.6342,22.66,644814,0
+BSJR.US,D,20251023,000000,22.66,22.66,22.6445,22.65,61467,0
+BSJR.US,D,20251024,000000,22.68,22.69,22.65,22.67,214869,0
+BSJR.US,D,20251027,000000,22.71,22.73,22.7,22.715,256115,0
+BSJR.US,D,20251028,000000,22.71,22.71,22.68,22.685,101062,0
+BSJR.US,D,20251029,000000,22.69,22.7,22.66,22.665,91859,0
+BSJR.US,D,20251030,000000,22.65,22.65,22.64,22.645,138538,0
+BSJR.US,D,20251031,000000,22.65,22.679,22.65,22.655,107887,0
+BSJR.US,D,20251103,000000,22.64,22.64,22.6,22.615,133338,0
+BSJR.US,D,20251104,000000,22.58,22.62,22.58,22.605,205761,0
+BSJR.US,D,20251105,000000,22.62,22.635,22.6099,22.625,167022,0
+BSJR.US,D,20251106,000000,22.63,22.6364,22.6099,22.615,171062,0
+BSJR.US,D,20251107,000000,22.62,22.62,22.6,22.615,43313,0
+BSJR.US,D,20251110,000000,22.67,22.68,22.643,22.675,434048,0
+BSJR.US,D,20251111,000000,22.7,22.7,22.67,22.685,134791,0
+BSJR.US,D,20251112,000000,22.69,22.69,22.65,22.655,118058,0
+BSJR.US,D,20251113,000000,22.64,22.64,22.6,22.605,192603,0
+BSJR.US,D,20251114,000000,22.58,22.63,22.56,22.615,173816,0
+BSJR.US,D,20251117,000000,22.58,22.5999,22.55,22.56,153964,0
+BSJR.US,D,20251118,000000,22.57,22.58,22.56,22.575,191642,0
+BSJR.US,D,20251119,000000,22.58,22.6,22.575,22.59,123447,0
+BSJR.US,D,20251120,000000,22.63,22.63,22.575,22.5819,101255,0
+BSJR.US,D,20251121,000000,22.61,22.62,22.59,22.62,258742,0
+BSJR.US,D,20251124,000000,22.51,22.5394,22.51,22.525,47609,0
+BSJR.US,D,20251125,000000,22.54,22.59,22.5343,22.585,118054,0
+BSJR.US,D,20251126,000000,22.59,22.59,22.5701,22.585,93085,0
+BSJR.US,D,20251128,000000,22.6,22.6095,22.58,22.5937,58511,0
+BSJR.US,D,20251201,000000,22.53,22.57,22.53,22.565,117863,0
+BSJR.US,D,20251202,000000,22.54,22.595,22.54,22.585,145008,0
+BSJR.US,D,20251203,000000,22.61,22.61,22.5832,22.595,515742,0
+BSJR.US,D,20251204,000000,22.62,22.62,22.5938,22.6059,170767,0
+BSJR.US,D,20251205,000000,22.62,22.64,22.6,22.6235,251379,0
+BSJR.US,D,20251208,000000,22.65,22.65,22.6001,22.605,122444,0
+BSJR.US,D,20251209,000000,22.61,22.62,22.5841,22.595,682956,0
+BSJR.US,D,20251210,000000,22.59,22.64,22.57,22.62,85053,0
+BSJR.US,D,20251211,000000,22.57,22.61,22.57,22.6,145138,0
+BSJR.US,D,20251212,000000,22.57,22.62,22.57,22.59,102046,0
+BSJR.US,D,20251215,000000,22.63,22.63,22.6,22.61,130189,0
+BSJR.US,D,20251216,000000,22.62,22.63,22.61,22.62,104266,0
+BSJR.US,D,20251217,000000,22.6,22.64,22.6,22.62,175984,0
+BSJR.US,D,20251218,000000,22.67,22.67,22.64,22.66,249967,0
+BSJR.US,D,20251219,000000,22.67,22.699,22.64,22.67,393383,0
+BSJR.US,D,20251222,000000,22.59,22.66,22.553,22.59,363822,0
+BSJR.US,D,20251223,000000,22.54,22.61,22.54,22.6,307982,0
+BSJR.US,D,20251224,000000,22.59,22.62,22.58,22.61,79498,0
+BSJR.US,D,20251226,000000,22.63,22.64,22.59,22.605,285382,0
+BSJR.US,D,20251229,000000,22.59,22.62,22.584,22.605,168159,0
+BSJR.US,D,20251230,000000,22.61,22.64,22.61,22.615,146179,0
+BSJR.US,D,20251231,000000,22.64,22.64,22.605,22.6146,156571,0
+BSJR.US,D,20260102,000000,22.64,22.64,22.59,22.615,546455,0
+BSJR.US,D,20260105,000000,22.64,22.67,22.6148,22.655,420043,0
+BSJR.US,D,20260106,000000,22.62,22.665,22.61,22.66,354819,0
+BSJR.US,D,20260107,000000,22.66,22.66,22.64,22.645,155630,0
+BSJR.US,D,20260108,000000,22.65,22.66,22.61,22.655,381777,0
+BSJR.US,D,20260109,000000,22.65,22.68,22.65,22.665,216062,0
+BSJR.US,D,20260112,000000,22.65,22.67,22.6268,22.665,223718,0
+BSJR.US,D,20260113,000000,22.66,22.66,22.65,22.655,123627,0
+BSJR.US,D,20260114,000000,22.66,22.68,22.645,22.68,134827,0
+BSJR.US,D,20260115,000000,22.69,22.69,22.66,22.665,253451,0
+BSJR.US,D,20260116,000000,22.7,22.7,22.67,22.69,229233,0
+BSJR.US,D,20260120,000000,22.5,22.55,22.49,22.55,142006,0
+BSJR.US,D,20260121,000000,22.57,22.59,22.5318,22.585,627552,0
+BSJR.US,D,20260122,000000,22.6,22.61,22.5701,22.59,130278,0
+BSJR.US,D,20260123,000000,22.6,22.6,22.57,22.575,176357,0
+BSJR.US,D,20260126,000000,22.6,22.6,22.58,22.585,172577,0
+BSJR.US,D,20260127,000000,22.6,22.61,22.5744,22.6049,202725,0
+BSJR.US,D,20260128,000000,22.6,22.6099,22.5801,22.595,99030,0
+BSJR.US,D,20260129,000000,22.61,22.61,22.5631,22.59,106960,0
+BSJR.US,D,20260130,000000,22.53,22.61,22.52,22.61,121137,0
+BSJR.US,D,20260202,000000,22.61,22.62,22.589,22.62,163379,0
+BSJR.US,D,20260203,000000,22.62,22.62,22.58,22.605,282231,0
+BSJR.US,D,20260204,000000,22.63,22.63,22.585,22.61,112099,0
+BSJR.US,D,20260205,000000,22.61,22.61,22.58,22.595,127995,0
+BSJR.US,D,20260206,000000,22.63,22.63,22.605,22.625,95178,0
+BSJR.US,D,20260209,000000,22.63,22.66,22.615,22.65,459056,0
+BSJR.US,D,20260210,000000,22.64,22.65,22.62,22.635,532682,0
+BSJR.US,D,20260211,000000,22.65,22.65,22.61,22.625,189681,0
+BSJR.US,D,20260212,000000,22.63,22.65,22.61,22.625,319947,0
+BSJR.US,D,20260213,000000,22.62,22.67,22.615,22.655,265052,0
+BSJR.US,D,20260217,000000,22.65,22.65,22.63,22.635,164574,0
+BSJR.US,D,20260218,000000,22.66,22.66,22.64,22.645,133509,0
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/bug.us.txt b/daily/us/nasdaq etfs/bug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4641aba5617849abb8d894a04b7754faf09d7093
--- /dev/null
+++ b/daily/us/nasdaq etfs/bug.us.txt	
@@ -0,0 +1,1582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUG.US,D,20191101,000000,15.705,15.775,15.642,15.775,5519,0
+BUG.US,D,20191104,000000,15.834,15.864,15.755,15.755,6658,0
+BUG.US,D,20191105,000000,15.725,15.725,15.725,15.725,262,0
+BUG.US,D,20191106,000000,15.844,15.864,15.781,15.864,5304,0
+BUG.US,D,20191107,000000,15.844,15.844,15.844,15.844,707,0
+BUG.US,D,20191108,000000,16.022,16.179,16.022,16.179,875,0
+BUG.US,D,20191111,000000,17.607,17.607,15.983,16.25,5088,0
+BUG.US,D,20191112,000000,16.23,16.398,16.23,16.398,1455,0
+BUG.US,D,20191113,000000,16.408,16.477,16.408,16.439,967,0
+BUG.US,D,20191114,000000,16.575,16.575,16.487,16.508,3107,0
+BUG.US,D,20191115,000000,16.576,16.596,16.544,16.576,1840,0
+BUG.US,D,20191118,000000,16.676,16.782,16.527,16.74,6716,0
+BUG.US,D,20191119,000000,16.874,16.998,16.864,16.958,6818,0
+BUG.US,D,20191120,000000,16.923,17.05,16.834,16.834,1822,0
+BUG.US,D,20191121,000000,16.923,16.952,16.816,16.869,5266,0
+BUG.US,D,20191122,000000,16.929,16.929,16.864,16.874,2498,0
+BUG.US,D,20191125,000000,16.923,17.147,16.923,17.12,2485,0
+BUG.US,D,20191126,000000,17.053,17.053,16.954,16.993,1504,0
+BUG.US,D,20191127,000000,17.003,17.068,16.973,17.068,2951,0
+BUG.US,D,20191129,000000,17.023,17.101,17.003,17.072,863,0
+BUG.US,D,20191202,000000,17.13,17.13,16.726,16.79,3206,0
+BUG.US,D,20191203,000000,16.656,16.736,16.576,16.736,2386,0
+BUG.US,D,20191204,000000,16.755,16.755,16.706,16.711,6008,0
+BUG.US,D,20191205,000000,16.716,16.716,16.653,16.653,1984,0
+BUG.US,D,20191206,000000,16.626,16.626,16.626,16.626,396,0
+BUG.US,D,20191209,000000,16.527,16.527,16.488,16.488,2944,0
+BUG.US,D,20191210,000000,16.524,16.57,16.443,16.443,1593,0
+BUG.US,D,20191211,000000,16.398,16.418,16.27,16.324,2998,0
+BUG.US,D,20191212,000000,16.329,16.329,16.319,16.32,2936,0
+BUG.US,D,20191213,000000,16.423,16.498,16.423,16.498,274,0
+BUG.US,D,20191216,000000,16.626,16.626,16.576,16.611,948,0
+BUG.US,D,20191217,000000,16.576,16.576,16.541,16.547,1922,0
+BUG.US,D,20191218,000000,16.543,16.562,16.542,16.542,759,0
+BUG.US,D,20191219,000000,16.656,16.666,16.656,16.666,665,0
+BUG.US,D,20191220,000000,16.617,16.617,16.537,16.537,369,0
+BUG.US,D,20191223,000000,16.686,16.686,16.626,16.649,990,0
+BUG.US,D,20191224,000000,16.713,16.713,16.639,16.696,1748,0
+BUG.US,D,20191226,000000,16.785,16.807,16.763,16.765,13823,0
+BUG.US,D,20191227,000000,16.636,16.686,16.616,16.671,1839,0
+BUG.US,D,20191230,000000,16.745,16.745,16.408,16.468,6365,0
+BUG.US,D,20191231,000000,16.517,16.527,16.453,16.483,2293,0
+BUG.US,D,20200102,000000,16.578,16.785,16.578,16.728,6075,0
+BUG.US,D,20200103,000000,16.625,16.814,16.625,16.795,1213,0
+BUG.US,D,20200106,000000,16.914,17.191,16.809,17.156,12364,0
+BUG.US,D,20200107,000000,17.191,17.289,17.164,17.251,21485,0
+BUG.US,D,20200108,000000,17.271,17.483,17.257,17.419,36597,0
+BUG.US,D,20200109,000000,17.568,17.568,17.439,17.469,21656,0
+BUG.US,D,20200110,000000,17.633,17.648,17.488,17.528,23174,0
+BUG.US,D,20200113,000000,17.648,17.845,17.608,17.802,11056,0
+BUG.US,D,20200114,000000,17.845,17.885,17.579,17.781,23672,0
+BUG.US,D,20200115,000000,17.796,18.056,17.796,17.916,8401,0
+BUG.US,D,20200116,000000,18.053,18.132,17.954,18.093,19273,0
+BUG.US,D,20200117,000000,18.29,18.29,17.868,17.969,17776,0
+BUG.US,D,20200121,000000,18.073,18.083,17.915,17.915,10615,0
+BUG.US,D,20200122,000000,18.043,18.152,17.935,17.955,7181,0
+BUG.US,D,20200123,000000,17.974,18.063,17.91,17.95,5075,0
+BUG.US,D,20200124,000000,18.103,18.182,17.899,17.945,12084,0
+BUG.US,D,20200127,000000,17.706,17.726,17.447,17.558,8057,0
+BUG.US,D,20200128,000000,17.568,17.686,17.568,17.634,7563,0
+BUG.US,D,20200129,000000,17.696,17.726,17.608,17.647,9135,0
+BUG.US,D,20200130,000000,17.528,17.638,17.439,17.638,7731,0
+BUG.US,D,20200131,000000,17.726,17.726,17.38,17.439,6464,0
+BUG.US,D,20200203,000000,17.638,17.638,17.398,17.586,4421,0
+BUG.US,D,20200204,000000,17.746,17.969,17.726,17.961,3944,0
+BUG.US,D,20200205,000000,18.27,18.27,17.855,17.898,8068,0
+BUG.US,D,20200206,000000,17.944,18.063,17.944,18.014,5050,0
+BUG.US,D,20200207,000000,18.172,18.172,17.965,18.043,6436,0
+BUG.US,D,20200210,000000,17.875,18.28,17.875,18.191,8987,0
+BUG.US,D,20200211,000000,18.191,18.27,18.063,18.083,6399,0
+BUG.US,D,20200212,000000,18.132,18.132,17.703,17.874,7696,0
+BUG.US,D,20200213,000000,17.845,18.004,17.845,17.885,11964,0
+BUG.US,D,20200214,000000,18.023,18.023,17.868,17.965,2934,0
+BUG.US,D,20200218,000000,18.014,18.022,17.888,17.989,6452,0
+BUG.US,D,20200219,000000,18.162,18.182,18.084,18.103,73113,0
+BUG.US,D,20200220,000000,18.083,18.163,17.736,18.003,13126,0
+BUG.US,D,20200221,000000,17.875,17.875,17.389,17.462,36135,0
+BUG.US,D,20200224,000000,16.874,17.111,16.822,16.953,19201,0
+BUG.US,D,20200225,000000,17.083,17.083,16.259,16.359,19762,0
+BUG.US,D,20200226,000000,16.527,16.626,16.246,16.262,6175,0
+BUG.US,D,20200227,000000,16.101,16.2,15.606,15.856,10821,0
+BUG.US,D,20200228,000000,15.377,15.754,15.28,15.654,43763,0
+BUG.US,D,20200302,000000,16.041,16.291,15.754,16.186,16209,0
+BUG.US,D,20200303,000000,16.215,16.341,15.576,15.724,7469,0
+BUG.US,D,20200304,000000,15.931,16.141,15.853,16.126,5917,0
+BUG.US,D,20200305,000000,15.883,16.141,15.764,15.809,16216,0
+BUG.US,D,20200306,000000,15.606,15.704,15.167,15.303,12470,0
+BUG.US,D,20200309,000000,14.635,14.754,13.963,14.095,11890,0
+BUG.US,D,20200310,000000,14.466,14.545,14.01,14.492,8571,0
+BUG.US,D,20200311,000000,14.248,14.306,13.673,13.886,9279,0
+BUG.US,D,20200312,000000,12.851,13.333,12.553,12.684,20407,0
+BUG.US,D,20200313,000000,12.94,13.338,12.458,13.12,10264,0
+BUG.US,D,20200316,000000,10.919,12.643,10.919,12.42,22442,0
+BUG.US,D,20200317,000000,12.019,12.751,12.019,12.659,3726,0
+BUG.US,D,20200318,000000,12.366,12.692,11.753,11.876,7801,0
+BUG.US,D,20200319,000000,12.232,12.688,12.232,12.688,2864,0
+BUG.US,D,20200320,000000,12.93,13.472,12.845,12.845,1631,0
+BUG.US,D,20200323,000000,12.841,13.158,12.566,13.083,4933,0
+BUG.US,D,20200324,000000,13.981,14.17,13.83,14.162,18603,0
+BUG.US,D,20200325,000000,14.268,14.737,14.268,14.352,3703,0
+BUG.US,D,20200326,000000,14.348,14.891,14.348,14.891,7265,0
+BUG.US,D,20200327,000000,14.516,14.878,14.494,14.773,2859,0
+BUG.US,D,20200330,000000,14.843,14.923,14.825,14.831,2599,0
+BUG.US,D,20200331,000000,14.952,15.014,14.7,14.7,3511,0
+BUG.US,D,20200401,000000,14.644,14.644,14.313,14.313,2070,0
+BUG.US,D,20200402,000000,14.278,14.397,14.115,14.222,1158,0
+BUG.US,D,20200403,000000,14.195,14.274,13.958,14.039,7441,0
+BUG.US,D,20200406,000000,14.642,14.819,14.55,14.819,1991,0
+BUG.US,D,20200407,000000,14.972,14.972,14.608,14.676,5221,0
+BUG.US,D,20200408,000000,14.695,15.2,14.695,15.134,3375,0
+BUG.US,D,20200409,000000,15.406,15.406,15.117,15.23,5290,0
+BUG.US,D,20200413,000000,15.387,15.387,15.061,15.25,1829,0
+BUG.US,D,20200414,000000,15.576,15.821,15.569,15.596,3045,0
+BUG.US,D,20200415,000000,15.457,15.634,15.457,15.634,401,0
+BUG.US,D,20200416,000000,15.853,16.121,15.853,16.009,7306,0
+BUG.US,D,20200417,000000,16.289,16.289,15.952,16.121,6277,0
+BUG.US,D,20200420,000000,16.101,16.587,16.101,16.38,8824,0
+BUG.US,D,20200421,000000,16.229,16.229,15.56,15.789,9345,0
+BUG.US,D,20200422,000000,16.121,16.181,15.885,16.065,7896,0
+BUG.US,D,20200423,000000,16.193,16.193,15.972,16.06,1222,0
+BUG.US,D,20200424,000000,15.977,16.335,15.977,16.335,4785,0
+BUG.US,D,20200427,000000,16.552,16.736,16.552,16.702,3395,0
+BUG.US,D,20200428,000000,16.943,16.943,16.403,16.448,4047,0
+BUG.US,D,20200429,000000,16.646,16.834,16.557,16.729,6524,0
+BUG.US,D,20200430,000000,16.696,16.833,16.646,16.768,31529,0
+BUG.US,D,20200501,000000,16.537,16.537,16.081,16.349,14488,0
+BUG.US,D,20200504,000000,16.329,16.438,16.219,16.329,6292,0
+BUG.US,D,20200505,000000,16.779,16.943,16.726,16.841,3927,0
+BUG.US,D,20200506,000000,16.993,17.146,16.978,17.063,7725,0
+BUG.US,D,20200507,000000,17.496,17.925,17.496,17.915,11243,0
+BUG.US,D,20200508,000000,18.875,18.875,17.683,17.91,74346,0
+BUG.US,D,20200511,000000,17.895,18.31,17.895,18.223,26796,0
+BUG.US,D,20200512,000000,18.449,18.449,17.848,17.875,14914,0
+BUG.US,D,20200513,000000,17.904,17.955,17.181,17.31,16837,0
+BUG.US,D,20200514,000000,17.251,17.538,17.093,17.534,3593,0
+BUG.US,D,20200515,000000,17.518,17.748,17.518,17.637,10942,0
+BUG.US,D,20200518,000000,17.875,18.083,17.756,17.905,101904,0
+BUG.US,D,20200519,000000,17.857,17.989,17.85,17.884,7940,0
+BUG.US,D,20200520,000000,18.152,18.419,18.152,18.31,25030,0
+BUG.US,D,20200521,000000,18.231,18.28,18.014,18.123,7911,0
+BUG.US,D,20200522,000000,18.132,18.439,18.132,18.347,5768,0
+BUG.US,D,20200526,000000,18.655,18.944,18.429,18.434,14580,0
+BUG.US,D,20200527,000000,18.806,18.806,17.568,18.195,26145,0
+BUG.US,D,20200528,000000,18.083,18.712,18.083,18.424,14863,0
+BUG.US,D,20200529,000000,18.549,19.321,18.549,19.272,20526,0
+BUG.US,D,20200601,000000,19.47,20.074,19.396,19.986,324566,0
+BUG.US,D,20200602,000000,20.114,20.144,19.421,19.767,99560,0
+BUG.US,D,20200603,000000,19.966,20.025,19.679,19.822,60015,0
+BUG.US,D,20200604,000000,19.956,19.956,19.222,19.381,36962,0
+BUG.US,D,20200605,000000,19.172,19.469,19.146,19.292,31324,0
+BUG.US,D,20200608,000000,19.302,19.607,19.074,19.568,29135,0
+BUG.US,D,20200609,000000,19.46,19.564,19.326,19.435,8596,0
+BUG.US,D,20200610,000000,19.549,19.688,19.47,19.589,7388,0
+BUG.US,D,20200611,000000,19.192,19.381,18.577,18.647,29620,0
+BUG.US,D,20200612,000000,19.034,19.202,18.409,18.733,13257,0
+BUG.US,D,20200615,000000,18.419,19.162,18.419,19.1,9590,0
+BUG.US,D,20200616,000000,19.331,19.341,19.074,19.293,18441,0
+BUG.US,D,20200617,000000,19.47,19.589,19.381,19.455,19245,0
+BUG.US,D,20200618,000000,19.421,19.713,19.421,19.619,22778,0
+BUG.US,D,20200619,000000,19.817,19.866,19.401,19.559,17212,0
+BUG.US,D,20200622,000000,19.708,19.916,19.654,19.916,36005,0
+BUG.US,D,20200623,000000,20.054,20.054,19.668,19.688,104080,0
+BUG.US,D,20200624,000000,19.668,19.817,19.219,19.371,57718,0
+BUG.US,D,20200625,000000,19.497,19.708,19.202,19.708,15169,0
+BUG.US,D,20200626,000000,19.737,19.737,19.222,19.302,16804,0
+BUG.US,D,20200629,000000,19.387,19.387,18.8,19.229,21532,0
+BUG.US,D,20200630,000000,19.317,19.626,19.227,19.603,13969,0
+BUG.US,D,20200701,000000,19.626,20.123,19.626,20.074,33523,0
+BUG.US,D,20200702,000000,20.244,20.244,20.064,20.082,44269,0
+BUG.US,D,20200706,000000,20.413,20.625,20.194,20.333,29991,0
+BUG.US,D,20200707,000000,20.214,20.563,20.21,20.294,30649,0
+BUG.US,D,20200708,000000,20.383,20.842,20.383,20.84,18217,0
+BUG.US,D,20200709,000000,21.18,21.409,20.832,21.379,80105,0
+BUG.US,D,20200710,000000,21.399,21.399,21.17,21.276,26203,0
+BUG.US,D,20200713,000000,21.419,21.419,20.224,20.333,57378,0
+BUG.US,D,20200714,000000,20.234,20.553,19.775,20.553,40233,0
+BUG.US,D,20200715,000000,20.632,20.701,20.373,20.543,22298,0
+BUG.US,D,20200716,000000,20.583,20.583,20.024,20.363,49515,0
+BUG.US,D,20200717,000000,20.453,20.672,20.258,20.672,53711,0
+BUG.US,D,20200720,000000,20.672,21.588,20.662,21.558,33334,0
+BUG.US,D,20200721,000000,21.698,21.698,21.299,21.324,57729,0
+BUG.US,D,20200722,000000,21.459,21.698,21.306,21.377,18964,0
+BUG.US,D,20200723,000000,21.369,21.738,21.06,21.199,22995,0
+BUG.US,D,20200724,000000,21.02,21.02,20.672,20.842,26069,0
+BUG.US,D,20200727,000000,21.11,21.219,20.95,21.219,17392,0
+BUG.US,D,20200728,000000,21.399,21.399,21.08,21.137,34112,0
+BUG.US,D,20200729,000000,21.409,22.135,21.409,22.044,39694,0
+BUG.US,D,20200730,000000,21.708,22.086,21.53,22.017,26828,0
+BUG.US,D,20200731,000000,22.136,22.151,21.702,22.106,23479,0
+BUG.US,D,20200803,000000,22.296,22.395,22.111,22.346,31379,0
+BUG.US,D,20200804,000000,22.336,22.375,22.141,22.326,31303,0
+BUG.US,D,20200805,000000,22.435,22.6,22.435,22.505,24948,0
+BUG.US,D,20200806,000000,22.545,22.56,22.106,22.36,28470,0
+BUG.US,D,20200807,000000,22.326,22.375,21.862,22.023,24754,0
+BUG.US,D,20200810,000000,22.096,22.096,21.529,21.638,28602,0
+BUG.US,D,20200811,000000,21.518,21.578,21.235,21.279,34379,0
+BUG.US,D,20200812,000000,21.229,21.488,21.135,21.229,28263,0
+BUG.US,D,20200813,000000,21.209,21.648,21.209,21.523,24422,0
+BUG.US,D,20200814,000000,21.518,21.678,21.304,21.334,17682,0
+BUG.US,D,20200817,000000,21.419,21.593,21.369,21.486,39519,0
+BUG.US,D,20200818,000000,21.578,21.777,21.578,21.738,18316,0
+BUG.US,D,20200819,000000,21.857,22.026,21.763,21.852,26081,0
+BUG.US,D,20200820,000000,21.758,22.316,21.748,22.306,29510,0
+BUG.US,D,20200821,000000,22.266,22.316,21.972,22.106,16303,0
+BUG.US,D,20200824,000000,22.375,22.375,22.017,22.202,137515,0
+BUG.US,D,20200825,000000,22.216,22.355,22.116,22.331,54122,0
+BUG.US,D,20200826,000000,22.405,22.983,22.405,22.864,40479,0
+BUG.US,D,20200827,000000,22.953,22.953,22.316,22.55,45245,0
+BUG.US,D,20200828,000000,22.714,22.744,22.485,22.561,32208,0
+BUG.US,D,20200831,000000,22.555,22.764,22.555,22.674,52962,0
+BUG.US,D,20200901,000000,22.814,23.561,22.814,23.52,38420,0
+BUG.US,D,20200902,000000,23.879,23.879,23.227,23.71,67242,0
+BUG.US,D,20200903,000000,23.282,23.282,22.017,22.156,113511,0
+BUG.US,D,20200904,000000,22.146,22.171,20.672,21.578,80694,0
+BUG.US,D,20200908,000000,20.832,21.434,20.832,21.155,39602,0
+BUG.US,D,20200909,000000,21.419,21.637,21.219,21.548,57818,0
+BUG.US,D,20200910,000000,21.807,21.967,21.161,21.269,35414,0
+BUG.US,D,20200911,000000,21.279,21.279,20.642,20.887,30151,0
+BUG.US,D,20200914,000000,21.08,21.278,20.981,21.229,40276,0
+BUG.US,D,20200915,000000,21.359,21.558,21.199,21.374,25494,0
+BUG.US,D,20200916,000000,21.548,21.658,21.254,21.294,36094,0
+BUG.US,D,20200917,000000,21.03,21.03,20.752,21.03,235111,0
+BUG.US,D,20200918,000000,21.219,21.314,20.852,21.145,26352,0
+BUG.US,D,20200921,000000,20.911,21.349,20.722,21.277,75530,0
+BUG.US,D,20200922,000000,21.538,21.678,21.1,21.675,39159,0
+BUG.US,D,20200923,000000,21.668,21.817,21.16,21.218,51291,0
+BUG.US,D,20200924,000000,21.239,21.239,20.762,20.999,68595,0
+BUG.US,D,20200925,000000,21.17,21.598,21.15,21.558,29242,0
+BUG.US,D,20200928,000000,21.817,21.862,21.608,21.817,20670,0
+BUG.US,D,20200929,000000,21.688,21.857,21.638,21.678,43795,0
+BUG.US,D,20200930,000000,21.738,21.917,21.518,21.678,19374,0
+BUG.US,D,20201001,000000,21.907,22.261,21.907,22.136,43497,0
+BUG.US,D,20201002,000000,21.867,22.221,21.748,21.844,27491,0
+BUG.US,D,20201005,000000,22.007,22.365,21.99,22.34,22728,0
+BUG.US,D,20201006,000000,22.336,22.784,22.278,22.358,38174,0
+BUG.US,D,20201007,000000,22.545,22.834,22.515,22.729,34663,0
+BUG.US,D,20201008,000000,22.914,22.943,22.651,22.72,20985,0
+BUG.US,D,20201009,000000,22.884,23.103,22.884,23.023,27945,0
+BUG.US,D,20201012,000000,23.173,23.395,23.173,23.292,40794,0
+BUG.US,D,20201013,000000,23.302,23.64,23.302,23.544,41181,0
+BUG.US,D,20201014,000000,23.601,23.681,23.252,23.372,18191,0
+BUG.US,D,20201015,000000,22.943,23.282,22.824,23.242,31162,0
+BUG.US,D,20201016,000000,23.342,23.342,23.093,23.112,8558,0
+BUG.US,D,20201019,000000,23.183,23.412,22.839,22.844,17260,0
+BUG.US,D,20201020,000000,23.013,23.105,22.615,22.615,24565,0
+BUG.US,D,20201021,000000,22.605,22.754,22.146,22.216,23700,0
+BUG.US,D,20201022,000000,22.236,22.405,21.797,22.166,38061,0
+BUG.US,D,20201023,000000,22.216,22.251,22.017,22.246,19732,0
+BUG.US,D,20201026,000000,22.166,22.349,21.653,21.997,53115,0
+BUG.US,D,20201027,000000,22.256,22.415,21.987,22.027,36057,0
+BUG.US,D,20201028,000000,21.827,21.927,21.329,21.558,71886,0
+BUG.US,D,20201029,000000,21.588,21.708,21.309,21.387,31770,0
+BUG.US,D,20201030,000000,21.299,21.299,20.433,20.682,86481,0
+BUG.US,D,20201102,000000,20.832,20.872,20.373,20.622,23318,0
+BUG.US,D,20201103,000000,20.872,21.14,20.742,21.12,23838,0
+BUG.US,D,20201104,000000,21.588,22.146,21.588,22.126,22237,0
+BUG.US,D,20201105,000000,22.405,22.664,22.365,22.455,52075,0
+BUG.US,D,20201106,000000,22.415,22.415,22.106,22.291,17118,0
+BUG.US,D,20201109,000000,22.276,22.276,21.389,21.488,40054,0
+BUG.US,D,20201110,000000,21.239,21.317,20.453,20.842,60605,0
+BUG.US,D,20201111,000000,21.12,21.543,21.09,21.449,23020,0
+BUG.US,D,20201112,000000,21.518,21.758,21.379,21.478,23718,0
+BUG.US,D,20201113,000000,21.558,21.598,21.369,21.439,75930,0
+BUG.US,D,20201116,000000,21.409,21.508,21.257,21.409,33108,0
+BUG.US,D,20201117,000000,21.369,21.688,21.339,21.622,59698,0
+BUG.US,D,20201118,000000,21.668,21.718,21.339,21.374,34983,0
+BUG.US,D,20201119,000000,21.419,21.832,21.389,21.768,46561,0
+BUG.US,D,20201120,000000,21.927,22.205,21.877,22.017,39523,0
+BUG.US,D,20201123,000000,22.116,22.126,21.758,21.907,43328,0
+BUG.US,D,20201124,000000,22.096,22.096,21.842,22.057,53600,0
+BUG.US,D,20201125,000000,21.987,22.326,21.987,22.326,31527,0
+BUG.US,D,20201127,000000,22.355,22.597,22.355,22.55,20224,0
+BUG.US,D,20201130,000000,22.674,22.794,22.336,22.744,68943,0
+BUG.US,D,20201201,000000,22.873,22.884,22.353,22.539,73434,0
+BUG.US,D,20201202,000000,22.405,22.405,22.091,22.375,41128,0
+BUG.US,D,20201203,000000,22.814,23.512,22.814,23.322,72909,0
+BUG.US,D,20201204,000000,23.322,23.571,23.229,23.462,166987,0
+BUG.US,D,20201207,000000,23.472,23.661,23.462,23.561,65288,0
+BUG.US,D,20201208,000000,23.482,24.099,23.482,24.044,62329,0
+BUG.US,D,20201209,000000,24.497,24.497,22.958,23.093,90012,0
+BUG.US,D,20201210,000000,23.133,23.671,22.914,23.591,55962,0
+BUG.US,D,20201211,000000,23.521,23.869,23.442,23.839,45626,0
+BUG.US,D,20201214,000000,23.979,24.338,23.909,24.183,88598,0
+BUG.US,D,20201215,000000,24.298,24.433,24.133,24.427,294561,0
+BUG.US,D,20201216,000000,24.547,24.874,24.517,24.726,77533,0
+BUG.US,D,20201217,000000,24.906,25.274,24.857,25.274,199179,0
+BUG.US,D,20201218,000000,25.713,27.516,25.603,27.456,775403,0
+BUG.US,D,20201221,000000,27.117,27.795,26.649,27.665,823605,0
+BUG.US,D,20201222,000000,27.964,29.17,27.934,29.14,1114060,0
+BUG.US,D,20201223,000000,29.468,29.488,28.697,28.921,1389924,0
+BUG.US,D,20201224,000000,29.1,29.12,28.393,28.622,262852,0
+BUG.US,D,20201228,000000,29.061,29.139,28.445,28.483,1157001,0
+BUG.US,D,20201229,000000,28.582,28.631,27.695,27.895,269397,0
+BUG.US,D,20201230,000000,28.094,28.403,28.004,28.184,345649,0
+BUG.US,D,20201231,000000,28.303,28.303,27.904,28.144,135140,0
+BUG.US,D,20210104,000000,28.383,28.393,26.958,27.476,295358,0
+BUG.US,D,20210105,000000,27.356,27.655,27.057,27.396,658670,0
+BUG.US,D,20210106,000000,27.177,27.406,26.878,26.978,467596,0
+BUG.US,D,20210107,000000,27.297,27.904,27.207,27.885,289620,0
+BUG.US,D,20210108,000000,28.393,28.609,28.154,28.453,364716,0
+BUG.US,D,20210111,000000,28.453,28.762,27.705,28.512,277513,0
+BUG.US,D,20210112,000000,28.622,28.901,28.512,28.752,333704,0
+BUG.US,D,20210113,000000,28.891,28.981,28.154,28.223,423543,0
+BUG.US,D,20210114,000000,28.413,28.512,28.104,28.283,437797,0
+BUG.US,D,20210115,000000,28.403,28.505,28.014,28.154,194277,0
+BUG.US,D,20210119,000000,28.403,28.592,28.104,28.542,245302,0
+BUG.US,D,20210120,000000,28.801,29.011,28.672,28.772,177518,0
+BUG.US,D,20210121,000000,29.011,29.09,28.602,28.622,256747,0
+BUG.US,D,20210122,000000,28.502,28.899,28.502,28.861,156945,0
+BUG.US,D,20210125,000000,29.14,29.399,27.914,28.592,325216,0
+BUG.US,D,20210126,000000,28.602,28.612,28.014,28.064,174247,0
+BUG.US,D,20210127,000000,27.705,28.183,27.107,27.725,249380,0
+BUG.US,D,20210128,000000,28.054,28.268,27.655,28.114,283470,0
+BUG.US,D,20210129,000000,28.074,28.094,27.397,27.775,141549,0
+BUG.US,D,20210201,000000,28.044,28.433,27.805,28.333,151534,0
+BUG.US,D,20210202,000000,28.891,29.215,28.672,29.2,345274,0
+BUG.US,D,20210203,000000,29.15,29.2,28.004,28.054,938911,0
+BUG.US,D,20210204,000000,28.393,28.552,28.124,28.552,147250,0
+BUG.US,D,20210205,000000,28.647,28.77,28.483,28.582,198640,0
+BUG.US,D,20210208,000000,28.911,29.051,28.427,28.602,310770,0
+BUG.US,D,20210209,000000,28.702,29.15,28.612,29.14,198188,0
+BUG.US,D,20210210,000000,29.3,29.35,28.602,28.951,252460,0
+BUG.US,D,20210211,000000,29.14,29.235,28.781,29.1,183484,0
+BUG.US,D,20210212,000000,29.09,29.35,28.802,29.3,186220,0
+BUG.US,D,20210216,000000,29.604,29.698,28.762,28.971,326480,0
+BUG.US,D,20210217,000000,28.881,28.891,28.223,28.732,1635207,0
+BUG.US,D,20210218,000000,28.492,28.901,28.105,28.801,152560,0
+BUG.US,D,20210219,000000,29.031,29.2,28.873,29.08,119438,0
+BUG.US,D,20210222,000000,28.911,28.911,27.964,28.114,230522,0
+BUG.US,D,20210223,000000,27.436,27.695,26.16,27.566,460052,0
+BUG.US,D,20210224,000000,27.625,27.625,26.908,27.476,252004,0
+BUG.US,D,20210225,000000,27.267,27.456,26.21,26.36,584007,0
+BUG.US,D,20210226,000000,26.609,26.838,26.021,26.44,141309,0
+BUG.US,D,20210301,000000,26.878,27.287,26.738,27.227,119689,0
+BUG.US,D,20210302,000000,27.406,27.436,26.719,26.768,144673,0
+BUG.US,D,20210303,000000,26.719,26.719,25.563,25.742,232599,0
+BUG.US,D,20210304,000000,25.453,25.702,24.596,24.925,273627,0
+BUG.US,D,20210305,000000,25.283,25.283,23.888,24.885,202319,0
+BUG.US,D,20210308,000000,24.815,25.403,24.516,24.556,747917,0
+BUG.US,D,20210309,000000,25.951,26.131,25.283,25.991,229705,0
+BUG.US,D,20210310,000000,26.499,26.579,25.612,25.772,382522,0
+BUG.US,D,20210311,000000,26.42,26.709,26.281,26.609,184132,0
+BUG.US,D,20210312,000000,26.39,26.39,25.812,26.31,141594,0
+BUG.US,D,20210315,000000,26.4,26.43,26.071,26.43,179368,0
+BUG.US,D,20210316,000000,26.599,26.848,26.021,26.27,122370,0
+BUG.US,D,20210317,000000,26.2,26.519,25.712,26.26,155973,0
+BUG.US,D,20210318,000000,25.901,25.911,25.094,25.194,171348,0
+BUG.US,D,20210319,000000,25.224,25.662,25.044,25.463,138359,0
+BUG.US,D,20210322,000000,25.702,26.15,25.56,25.921,120972,0
+BUG.US,D,20210323,000000,25.951,26.058,25.612,25.712,89534,0
+BUG.US,D,20210324,000000,25.891,25.911,24.816,24.895,232962,0
+BUG.US,D,20210325,000000,24.466,24.795,24.237,24.715,165924,0
+BUG.US,D,20210326,000000,24.815,24.992,24.426,24.945,54530,0
+BUG.US,D,20210329,000000,24.975,25.164,24.547,24.695,90308,0
+BUG.US,D,20210330,000000,24.606,24.606,24.207,24.496,104410,0
+BUG.US,D,20210331,000000,24.586,25.154,24.586,24.965,102490,0
+BUG.US,D,20210401,000000,25.124,25.682,25.124,25.443,85094,0
+BUG.US,D,20210405,000000,25.762,25.762,25.413,25.612,127748,0
+BUG.US,D,20210406,000000,25.662,26.111,25.445,25.931,120523,0
+BUG.US,D,20210407,000000,25.981,26.041,25.473,25.553,86813,0
+BUG.US,D,20210408,000000,25.871,26.111,25.812,26.011,141814,0
+BUG.US,D,20210409,000000,26.091,26.111,25.662,26.061,99369,0
+BUG.US,D,20210412,000000,25.871,26.44,25.865,26.31,140179,0
+BUG.US,D,20210413,000000,26.41,26.958,26.41,26.898,141026,0
+BUG.US,D,20210414,000000,27.018,27.336,26.669,26.669,174410,0
+BUG.US,D,20210415,000000,27.117,27.366,26.928,27.267,103812,0
+BUG.US,D,20210416,000000,27.386,27.386,26.938,27.117,113931,0
+BUG.US,D,20210419,000000,27.087,27.267,26.709,26.948,113702,0
+BUG.US,D,20210420,000000,26.928,27.038,26.26,26.43,178643,0
+BUG.US,D,20210421,000000,26.39,26.659,26.131,26.609,87297,0
+BUG.US,D,20210422,000000,26.709,27.227,26.706,26.828,113731,0
+BUG.US,D,20210423,000000,27.027,27.097,26.842,27.018,106132,0
+BUG.US,D,20210426,000000,27.705,28.154,27.68,28.154,184152,0
+BUG.US,D,20210427,000000,28.154,28.233,27.685,27.825,615962,0
+BUG.US,D,20210428,000000,27.745,27.825,27.406,27.416,62943,0
+BUG.US,D,20210429,000000,27.596,27.596,26.709,26.958,178291,0
+BUG.US,D,20210430,000000,26.918,27.227,26.798,26.798,75372,0
+BUG.US,D,20210503,000000,26.988,26.988,26.41,26.539,108154,0
+BUG.US,D,20210504,000000,26.22,26.26,25.543,25.971,163800,0
+BUG.US,D,20210505,000000,26.23,26.23,25.617,25.732,79030,0
+BUG.US,D,20210506,000000,25.712,25.712,25.057,25.333,140671,0
+BUG.US,D,20210507,000000,25.672,25.911,25.632,25.702,140970,0
+BUG.US,D,20210510,000000,25.911,25.911,25.413,25.453,191548,0
+BUG.US,D,20210511,000000,24.596,25.991,24.566,25.822,209160,0
+BUG.US,D,20210512,000000,25.752,25.752,25.209,25.383,199336,0
+BUG.US,D,20210513,000000,25.682,25.822,25.014,25.234,113875,0
+BUG.US,D,20210514,000000,25.323,26.081,25.323,26.041,174148,0
+BUG.US,D,20210517,000000,25.921,26.026,25.453,25.682,130004,0
+BUG.US,D,20210518,000000,25.931,26.23,25.812,25.921,108040,0
+BUG.US,D,20210519,000000,25.662,25.931,25.433,25.871,89435,0
+BUG.US,D,20210520,000000,26.15,26.559,26.131,26.539,150825,0
+BUG.US,D,20210521,000000,26.908,27.008,26.659,26.748,145321,0
+BUG.US,D,20210524,000000,26.838,27.137,26.768,27.027,95624,0
+BUG.US,D,20210525,000000,27.217,27.217,26.958,26.958,77705,0
+BUG.US,D,20210526,000000,27.307,27.655,27.307,27.556,376705,0
+BUG.US,D,20210527,000000,27.486,27.546,27.003,27.436,310403,0
+BUG.US,D,20210528,000000,27.566,27.642,27.326,27.346,379859,0
+BUG.US,D,20210601,000000,27.556,27.556,26.928,27.157,222684,0
+BUG.US,D,20210602,000000,27.207,27.307,27,27.267,527235,0
+BUG.US,D,20210603,000000,27.087,27.087,26.639,26.679,191563,0
+BUG.US,D,20210604,000000,26.818,26.988,26.738,26.968,134852,0
+BUG.US,D,20210607,000000,27.027,27.466,26.858,27.406,424351,0
+BUG.US,D,20210608,000000,27.645,27.885,27.538,27.715,841499,0
+BUG.US,D,20210609,000000,27.885,27.885,27.616,27.675,280877,0
+BUG.US,D,20210610,000000,27.785,28.323,27.685,28.283,841148,0
+BUG.US,D,20210611,000000,28.283,28.49,28.159,28.463,418199,0
+BUG.US,D,20210614,000000,28.483,28.682,28.413,28.612,329284,0
+BUG.US,D,20210615,000000,28.642,28.682,28.253,28.363,666471,0
+BUG.US,D,20210616,000000,28.373,28.682,28.124,28.592,181349,0
+BUG.US,D,20210617,000000,28.542,29.09,28.403,29.08,758144,0
+BUG.US,D,20210618,000000,28.891,29.16,28.8,28.891,338078,0
+BUG.US,D,20210621,000000,28.831,28.921,28.403,28.811,1031102,0
+BUG.US,D,20210622,000000,28.901,29.14,28.857,29.12,205559,0
+BUG.US,D,20210623,000000,29.22,29.24,28.911,29.041,236248,0
+BUG.US,D,20210624,000000,29.21,29.399,29.041,29.13,916620,0
+BUG.US,D,20210625,000000,29.23,29.23,28.916,29.09,151358,0
+BUG.US,D,20210628,000000,29.25,29.469,29.15,29.35,178467,0
+BUG.US,D,20210629,000000,29.379,29.398,29.12,29.25,147746,0
+BUG.US,D,20210630,000000,29.23,29.23,28.702,28.732,194498,0
+BUG.US,D,20210701,000000,28.682,28.891,28.492,28.742,140798,0
+BUG.US,D,20210702,000000,28.981,28.981,28.732,28.851,152245,0
+BUG.US,D,20210706,000000,29.14,29.599,28.931,29.579,745219,0
+BUG.US,D,20210707,000000,29.898,29.898,29.26,29.619,623792,0
+BUG.US,D,20210708,000000,29.08,29.589,28.811,29.441,236642,0
+BUG.US,D,20210709,000000,29.658,29.818,29.35,29.788,204822,0
+BUG.US,D,20210712,000000,30.167,30.167,29.549,29.589,273661,0
+BUG.US,D,20210713,000000,29.658,29.848,29.449,29.549,421192,0
+BUG.US,D,20210714,000000,29.708,29.708,29.08,29.15,415393,0
+BUG.US,D,20210715,000000,29.2,29.29,28.602,28.781,203799,0
+BUG.US,D,20210716,000000,29.001,29.2,28.811,28.861,144680,0
+BUG.US,D,20210719,000000,28.502,29.05,28.443,28.911,200442,0
+BUG.US,D,20210720,000000,29.16,29.688,28.951,29.499,1466737,0
+BUG.US,D,20210721,000000,29.519,29.649,29.26,29.599,266758,0
+BUG.US,D,20210722,000000,29.668,30.067,29.658,29.967,370364,0
+BUG.US,D,20210723,000000,30.02,30.32,29.808,30.256,486583,0
+BUG.US,D,20210726,000000,30.256,30.256,29.808,30.087,920886,0
+BUG.US,D,20210727,000000,30.077,30.147,29.26,29.649,489441,0
+BUG.US,D,20210728,000000,29.788,30.127,29.649,30.037,237896,0
+BUG.US,D,20210729,000000,30.037,30.278,29.898,30.067,179969,0
+BUG.US,D,20210730,000000,29.938,30.047,29.798,29.848,117086,0
+BUG.US,D,20210802,000000,29.957,30.286,29.549,30.127,157471,0
+BUG.US,D,20210803,000000,30.167,30.376,29.997,30.286,274961,0
+BUG.US,D,20210804,000000,30.306,30.573,30.197,30.496,201436,0
+BUG.US,D,20210805,000000,30.585,30.595,30.266,30.396,318349,0
+BUG.US,D,20210806,000000,30.246,30.386,29.6,29.828,313122,0
+BUG.US,D,20210809,000000,29.828,30.037,29.778,29.918,156398,0
+BUG.US,D,20210810,000000,29.997,30.047,29.36,29.459,218675,0
+BUG.US,D,20210811,000000,29.688,29.723,29.3,29.409,149386,0
+BUG.US,D,20210812,000000,29.459,30.017,29.444,29.908,271368,0
+BUG.US,D,20210813,000000,30.037,30.246,29.918,30.187,1865465,0
+BUG.US,D,20210816,000000,30.057,30.084,29.33,29.698,413605,0
+BUG.US,D,20210817,000000,29.499,29.579,29.11,29.369,843328,0
+BUG.US,D,20210818,000000,29.419,29.548,29.201,29.3,146889,0
+BUG.US,D,20210819,000000,29.15,29.521,29.021,29.35,155561,0
+BUG.US,D,20210820,000000,29.459,29.639,29.399,29.619,146277,0
+BUG.US,D,20210823,000000,29.738,30.196,29.738,30.167,221571,0
+BUG.US,D,20210824,000000,30.725,31.283,30.705,31.143,618333,0
+BUG.US,D,20210825,000000,31.364,31.791,31.333,31.731,850949,0
+BUG.US,D,20210826,000000,31.761,32.05,31.594,31.911,590129,0
+BUG.US,D,20210827,000000,31.981,32.449,31.891,32.389,438852,0
+BUG.US,D,20210830,000000,32.611,32.627,32.28,32.539,759688,0
+BUG.US,D,20210831,000000,32.529,32.636,32.25,32.439,1303343,0
+BUG.US,D,20210901,000000,32.499,32.513,32.27,32.429,439667,0
+BUG.US,D,20210902,000000,32.489,32.838,32.389,32.758,386491,0
+BUG.US,D,20210903,000000,32.778,33.186,32.737,33.166,418167,0
+BUG.US,D,20210907,000000,33.155,33.216,32.602,32.718,488874,0
+BUG.US,D,20210908,000000,32.598,32.618,32.319,32.349,243772,0
+BUG.US,D,20210909,000000,32.369,32.698,32.299,32.359,1713255,0
+BUG.US,D,20210910,000000,32.529,32.549,31.761,31.811,642907,0
+BUG.US,D,20210913,000000,31.911,31.921,31.403,31.801,268494,0
+BUG.US,D,20210914,000000,32,32.13,31.711,31.821,207828,0
+BUG.US,D,20210915,000000,31.821,31.961,31.612,31.931,169819,0
+BUG.US,D,20210916,000000,31.931,32.07,31.721,32.06,202574,0
+BUG.US,D,20210917,000000,32.15,32.16,31.692,31.851,307826,0
+BUG.US,D,20210920,000000,31.223,31.542,30.815,31.163,825612,0
+BUG.US,D,20210921,000000,31.353,31.558,31.223,31.253,209689,0
+BUG.US,D,20210922,000000,31.313,31.608,31.183,31.542,318108,0
+BUG.US,D,20210923,000000,31.791,31.946,31.582,31.911,308763,0
+BUG.US,D,20210924,000000,31.761,32.03,31.602,31.971,127502,0
+BUG.US,D,20210927,000000,31.891,31.891,31.223,31.452,263636,0
+BUG.US,D,20210928,000000,31.153,31.153,30.366,30.406,474989,0
+BUG.US,D,20210929,000000,30.705,30.75,30.187,30.266,207564,0
+BUG.US,D,20210930,000000,30.366,30.595,30.266,30.406,175231,0
+BUG.US,D,20211001,000000,30.496,30.765,30.117,30.745,139117,0
+BUG.US,D,20211004,000000,30.466,30.466,29.449,29.738,632344,0
+BUG.US,D,20211005,000000,29.848,30.396,29.848,30.256,331022,0
+BUG.US,D,20211006,000000,30.034,30.625,29.938,30.545,296445,0
+BUG.US,D,20211007,000000,30.844,31.353,30.799,31.034,228285,0
+BUG.US,D,20211008,000000,31.173,31.173,30.595,30.705,171956,0
+BUG.US,D,20211011,000000,30.555,30.874,30.396,30.595,118030,0
+BUG.US,D,20211012,000000,30.715,31.191,30.655,31.094,290078,0
+BUG.US,D,20211013,000000,31.323,31.771,31.303,31.771,294021,0
+BUG.US,D,20211014,000000,32.11,32.289,32.05,32.27,648901,0
+BUG.US,D,20211015,000000,32.349,32.399,32.17,32.22,331235,0
+BUG.US,D,20211018,000000,32.09,32.738,32.09,32.738,542041,0
+BUG.US,D,20211019,000000,32.957,32.957,32.549,32.738,470701,0
+BUG.US,D,20211020,000000,32.828,33.007,32.539,32.788,323704,0
+BUG.US,D,20211021,000000,32.798,33.097,32.685,33.047,801765,0
+BUG.US,D,20211022,000000,33.077,33.216,32.798,33.017,559861,0
+BUG.US,D,20211025,000000,33.117,33.618,32.987,33.236,905744,0
+BUG.US,D,20211026,000000,33.465,33.49,32.728,32.997,579270,0
+BUG.US,D,20211027,000000,33.067,33.166,32.449,32.509,212034,0
+BUG.US,D,20211028,000000,32.608,33.077,32.539,32.907,206283,0
+BUG.US,D,20211029,000000,32.877,33.326,32.877,33.286,211909,0
+BUG.US,D,20211101,000000,33.376,33.376,32.77,33.007,936360,0
+BUG.US,D,20211102,000000,32.937,33.097,32.689,32.917,204364,0
+BUG.US,D,20211103,000000,32.828,33.346,32.678,33.236,1917410,0
+BUG.US,D,20211104,000000,33.745,33.814,33.406,33.764,307004,0
+BUG.US,D,20211105,000000,33.924,34.063,33.376,33.944,344963,0
+BUG.US,D,20211108,000000,34.173,34.801,34.034,34.691,914466,0
+BUG.US,D,20211109,000000,34.741,34.98,34.412,34.771,446821,0
+BUG.US,D,20211110,000000,34.771,34.975,33.695,33.984,646192,0
+BUG.US,D,20211111,000000,34.273,34.522,34.188,34.273,227911,0
+BUG.US,D,20211112,000000,34.462,34.681,34.432,34.651,219269,0
+BUG.US,D,20211115,000000,34.622,34.661,33.904,34.153,249708,0
+BUG.US,D,20211116,000000,34.063,34.382,33.974,34.382,314498,0
+BUG.US,D,20211117,000000,34.492,34.522,33.995,34.223,240325,0
+BUG.US,D,20211118,000000,34.253,34.313,33.794,34.053,190332,0
+BUG.US,D,20211119,000000,34.342,34.382,33.715,33.754,201199,0
+BUG.US,D,20211122,000000,33.874,33.874,32.419,32.628,1219172,0
+BUG.US,D,20211123,000000,32.339,32.578,31.502,31.931,647144,0
+BUG.US,D,20211124,000000,31.741,32.299,31.442,32.27,277515,0
+BUG.US,D,20211126,000000,32.06,32.364,31.512,31.771,305597,0
+BUG.US,D,20211129,000000,32.14,32.324,31.851,32.21,442403,0
+BUG.US,D,20211130,000000,32.26,32.439,31.442,31.731,271118,0
+BUG.US,D,20211201,000000,32.399,32.399,30.246,30.356,1212946,0
+BUG.US,D,20211202,000000,30.446,31.104,30.261,31.004,241621,0
+BUG.US,D,20211203,000000,31.173,31.193,29.57,29.908,405492,0
+BUG.US,D,20211206,000000,29.868,29.878,29.066,29.738,300335,0
+BUG.US,D,20211207,000000,30.501,31.034,30.426,30.894,249581,0
+BUG.US,D,20211208,000000,30.874,31.273,30.396,31.143,252485,0
+BUG.US,D,20211209,000000,31.114,31.283,30.449,30.625,274987,0
+BUG.US,D,20211210,000000,30.665,30.964,30.416,30.595,147059,0
+BUG.US,D,20211213,000000,30.725,31.155,30.506,30.795,418360,0
+BUG.US,D,20211214,000000,30.256,30.286,29.579,30.117,379185,0
+BUG.US,D,20211215,000000,30.007,31.333,29.967,31.203,242640,0
+BUG.US,D,20211216,000000,31.482,31.482,30.346,30.545,313634,0
+BUG.US,D,20211217,000000,30.217,31.143,30.067,31.034,254286,0
+BUG.US,D,20211220,000000,30.679,30.994,30.499,30.874,200302,0
+BUG.US,D,20211221,000000,31.153,31.576,30.712,31.562,174605,0
+BUG.US,D,20211222,000000,31.552,31.841,31.353,31.841,156890,0
+BUG.US,D,20211223,000000,31.881,32.04,31.588,31.951,217896,0
+BUG.US,D,20211227,000000,32.09,32.349,32.068,32.309,301103,0
+BUG.US,D,20211228,000000,32.419,32.429,31.931,32.11,153256,0
+BUG.US,D,20211229,000000,32.11,32.17,31.851,32.14,189545,0
+BUG.US,D,20211230,000000,32.16,32.35,32.02,32.1,119901,0
+BUG.US,D,20211231,000000,32.08,32.1,31.75,31.77,105300,0
+BUG.US,D,20220103,000000,31.9,31.9376,31.02,31.18,271057,0
+BUG.US,D,20220104,000000,31.23,31.23,29.8,30.31,574765,0
+BUG.US,D,20220105,000000,30.02,30.17,29.22,29.34,335672,0
+BUG.US,D,20220106,000000,29.12,29.95,28.96,29.61,316335,0
+BUG.US,D,20220107,000000,29.6,30,29.26,29.52,331505,0
+BUG.US,D,20220110,000000,29,29.87,28.55,29.78,688202,0
+BUG.US,D,20220111,000000,29.74,30.285,29.61,30.24,448029,0
+BUG.US,D,20220112,000000,30.4,30.75,29.92,30.1,213927,0
+BUG.US,D,20220113,000000,30.16,30.21,28.91,29,295502,0
+BUG.US,D,20220114,000000,28.6,29.22,28.6,29.11,281566,0
+BUG.US,D,20220118,000000,28.62,29.24,28.41,28.7,245034,0
+BUG.US,D,20220119,000000,28.668,29.28,28.41,28.64,392365,0
+BUG.US,D,20220120,000000,28.98,29.43,28.6,28.65,172964,0
+BUG.US,D,20220121,000000,28.51,28.7899,27.86,27.93,309519,0
+BUG.US,D,20220124,000000,27.1935,28.2,26.46,28.11,557287,0
+BUG.US,D,20220125,000000,27.8,27.92,26.84,26.99,322566,0
+BUG.US,D,20220126,000000,27.45,27.89,26.74,26.92,611204,0
+BUG.US,D,20220127,000000,27.13,27.51,26.61,26.74,204077,0
+BUG.US,D,20220128,000000,26.87,27.42,26.47,27.42,208773,0
+BUG.US,D,20220131,000000,27.5,28.64,27.5,28.62,187105,0
+BUG.US,D,20220201,000000,28.7,28.88,28.22,28.88,87435,0
+BUG.US,D,20220202,000000,28.96,29,28.3189,28.55,194928,0
+BUG.US,D,20220203,000000,28.11,28.51,27.8201,27.99,121750,0
+BUG.US,D,20220204,000000,27.88,28.8999,27.88,28.71,173653,0
+BUG.US,D,20220207,000000,28.75,29.15,28.62,28.73,210258,0
+BUG.US,D,20220208,000000,28.52,29.28,28.52,29.24,137390,0
+BUG.US,D,20220209,000000,29.61,30.02,29.4041,29.99,153066,0
+BUG.US,D,20220210,000000,29.62,30.43,29.62,29.95,133767,0
+BUG.US,D,20220211,000000,30.06,30.18,29.08,29.25,161666,0
+BUG.US,D,20220214,000000,29.07,29.69,29,29.27,214023,0
+BUG.US,D,20220215,000000,29.51,29.85,29.396,29.81,163048,0
+BUG.US,D,20220216,000000,29.54,29.57,29.18,29.46,215440,0
+BUG.US,D,20220217,000000,29.13,29.1879,28.23,28.41,354985,0
+BUG.US,D,20220218,000000,28.43,28.51,27.84,27.88,316694,0
+BUG.US,D,20220222,000000,27.751,28.26,27.6307,27.88,272493,0
+BUG.US,D,20220223,000000,28.29,28.325,27.26,27.31,307999,0
+BUG.US,D,20220224,000000,26.81,29.4699,26.46,29.42,1737581,0
+BUG.US,D,20220225,000000,29.15,29.78,28.76,29.73,835466,0
+BUG.US,D,20220228,000000,29.93,30.94,29.93,30.86,1406529,0
+BUG.US,D,20220301,000000,31.35,31.611,30.8,31.07,994186,0
+BUG.US,D,20220302,000000,31.3,31.69,30.68,31.62,1384641,0
+BUG.US,D,20220303,000000,31.77,31.77,30.66,30.91,1118248,0
+BUG.US,D,20220304,000000,30.76,31.09,29.9506,30.22,865249,0
+BUG.US,D,20220307,000000,30.37,30.47,29,29.29,648725,0
+BUG.US,D,20220308,000000,29.01,29.43,28.62,28.89,586213,0
+BUG.US,D,20220309,000000,29.3,29.86,29.15,29.76,321141,0
+BUG.US,D,20220310,000000,29.6,29.9,29.4,29.68,300897,0
+BUG.US,D,20220311,000000,30.03,30.03,28.98,29.01,305652,0
+BUG.US,D,20220314,000000,29.18,29.18,27.94,28.18,409092,0
+BUG.US,D,20220315,000000,28.34,28.88,28.031,28.85,324871,0
+BUG.US,D,20220316,000000,28.96,29.17,28.0091,29.055,498275,0
+BUG.US,D,20220317,000000,28.88,29.63,28.61,29.61,324330,0
+BUG.US,D,20220318,000000,29.64,30.52,29.57,30.46,425886,0
+BUG.US,D,20220321,000000,30.42,30.46,29.89,30.4,585250,0
+BUG.US,D,20220322,000000,30.54,31.4,30.4,31.23,1240671,0
+BUG.US,D,20220323,000000,31.19,31.59,30.75,31.15,513568,0
+BUG.US,D,20220324,000000,31.26,31.54,30.83,31.51,398800,0
+BUG.US,D,20220325,000000,31.75,31.75,30.7315,31.37,817492,0
+BUG.US,D,20220328,000000,31.35,31.66,31.0008,31.42,384953,0
+BUG.US,D,20220329,000000,31.74,31.845,31.1201,31.76,440022,0
+BUG.US,D,20220330,000000,31.64,31.93,31.305,31.48,370652,0
+BUG.US,D,20220331,000000,31.57,31.855,31.28,31.42,255110,0
+BUG.US,D,20220401,000000,31.52,31.8,31.34,31.51,161368,0
+BUG.US,D,20220404,000000,31.7,32.11,31.56,32.09,297284,0
+BUG.US,D,20220405,000000,32.09,32.14,31.36,31.54,663079,0
+BUG.US,D,20220406,000000,31.24,31.24,30.4501,30.69,345537,0
+BUG.US,D,20220407,000000,30.62,31.3,30.62,31.05,243564,0
+BUG.US,D,20220408,000000,31.04,31.09,30.68,30.72,226606,0
+BUG.US,D,20220411,000000,30.79,31.56,30.78,31.35,943342,0
+BUG.US,D,20220412,000000,31.61,32.11,31.3366,31.46,734461,0
+BUG.US,D,20220413,000000,31.44,32.33,31.35,32.26,343277,0
+BUG.US,D,20220414,000000,32.25,32.3,31.56,31.65,280809,0
+BUG.US,D,20220418,000000,31.59,31.59,30.931,31.13,506961,0
+BUG.US,D,20220419,000000,31.17,31.83,30.8605,31.71,1288678,0
+BUG.US,D,20220420,000000,32.03,32.03,31.4379,31.53,254959,0
+BUG.US,D,20220421,000000,31.82,32.0292,30.4,30.53,297326,0
+BUG.US,D,20220422,000000,30.56,30.71,29.92,29.94,527392,0
+BUG.US,D,20220425,000000,29.76,30.73,29.75,30.68,346020,0
+BUG.US,D,20220426,000000,30.56,30.56,29.67,29.71,402773,0
+BUG.US,D,20220427,000000,29.72,30.0877,29.3701,29.5,353789,0
+BUG.US,D,20220428,000000,29.8,30.17,29.38,30,245295,0
+BUG.US,D,20220429,000000,30,30.2436,29.04,29.12,238798,0
+BUG.US,D,20220502,000000,29.03,29.53,28.981,29.51,201093,0
+BUG.US,D,20220503,000000,29.37,29.39,28.665,28.89,202300,0
+BUG.US,D,20220504,000000,28.95,29.15,27.93,29.09,305719,0
+BUG.US,D,20220505,000000,28.99,28.99,27.4401,27.68,374464,0
+BUG.US,D,20220506,000000,27.41,27.5,26.41,26.55,553354,0
+BUG.US,D,20220509,000000,25.98,26.16,24.8,24.94,1159035,0
+BUG.US,D,20220510,000000,25.48,25.701,24.65,25.27,403250,0
+BUG.US,D,20220511,000000,25.19,25.6,24.59,24.62,384547,0
+BUG.US,D,20220512,000000,24.22,25.3704,24.22,24.93,392012,0
+BUG.US,D,20220513,000000,25.29,26.01,25.25,25.92,242874,0
+BUG.US,D,20220516,000000,25.68,26,25.13,25.18,239600,0
+BUG.US,D,20220517,000000,25.69,25.9,24.87,25.4,276045,0
+BUG.US,D,20220518,000000,24.89,25.18,24.22,24.36,572179,0
+BUG.US,D,20220519,000000,24.32,25.23,24.15,24.84,876028,0
+BUG.US,D,20220520,000000,25.66,26.03,24.8701,25.57,809738,0
+BUG.US,D,20220523,000000,25.69,25.98,25.33,25.97,371395,0
+BUG.US,D,20220524,000000,25.72,25.7502,24.97,25.28,330001,0
+BUG.US,D,20220525,000000,25.06,25.92,25.01,25.73,215699,0
+BUG.US,D,20220526,000000,25.67,26.46,25.6457,26.25,285116,0
+BUG.US,D,20220527,000000,26.52,27.1,26.52,27.05,704446,0
+BUG.US,D,20220531,000000,27.03,27.04,26.29,26.34,363972,0
+BUG.US,D,20220601,000000,26.49,26.8233,25.99,26.24,222072,0
+BUG.US,D,20220602,000000,26.15,27.37,26.15,27.27,244567,0
+BUG.US,D,20220603,000000,27.14,27.3794,26.72,26.91,196441,0
+BUG.US,D,20220606,000000,27.19,27.3,26.55,26.78,283636,0
+BUG.US,D,20220607,000000,26.3,27.2,26.28,27.18,208064,0
+BUG.US,D,20220608,000000,27.12,27.47,27.09,27.17,221526,0
+BUG.US,D,20220609,000000,27.03,27.25,26.54,26.56,229383,0
+BUG.US,D,20220610,000000,26.05,26.2094,25.475,25.58,207959,0
+BUG.US,D,20220613,000000,24.61,24.85,24.04,24.23,535297,0
+BUG.US,D,20220614,000000,24.31,24.5375,23.96,24.14,507012,0
+BUG.US,D,20220615,000000,24.36,25.05,24.26,24.73,287362,0
+BUG.US,D,20220616,000000,24.07,24.32,23.51,23.7,317696,0
+BUG.US,D,20220617,000000,23.79,24.561,23.79,24.39,181454,0
+BUG.US,D,20220621,000000,24.7,25.205,24.7,24.85,199724,0
+BUG.US,D,20220622,000000,24.6,25.2501,24.5,24.88,273575,0
+BUG.US,D,20220623,000000,25.07,25.9,24.93,25.77,250505,0
+BUG.US,D,20220624,000000,26.1,26.75,26.02,26.7,211830,0
+BUG.US,D,20220627,000000,26.71,26.82,26.12,26.3,252657,0
+BUG.US,D,20220628,000000,26.37,26.47,25.4001,25.55,353316,0
+BUG.US,D,20220629,000000,25.44,25.63,25.2,25.44,321390,0
+BUG.US,D,20220630,000000,25.22,25.31,24.66,25,162024,0
+BUG.US,D,20220701,000000,24.95,25.57,24.86,25.57,102929,0
+BUG.US,D,20220705,000000,25.36,26.21,25.1,26.16,157084,0
+BUG.US,D,20220706,000000,26.36,26.48,26.06,26.25,145067,0
+BUG.US,D,20220707,000000,26.23,26.92,26.23,26.82,167129,0
+BUG.US,D,20220708,000000,26.66,27.16,26.4592,26.91,138005,0
+BUG.US,D,20220711,000000,26.7,26.84,26.23,26.44,92990,0
+BUG.US,D,20220712,000000,26.61,26.9024,25.23,25.41,307859,0
+BUG.US,D,20220713,000000,24.95,25.5714,24.77,25.37,206875,0
+BUG.US,D,20220714,000000,25.17,25.19,24.6,25.04,146629,0
+BUG.US,D,20220715,000000,25.32,25.56,25.1,25.54,112985,0
+BUG.US,D,20220718,000000,25.85,26.08,25.43,25.62,158244,0
+BUG.US,D,20220719,000000,25.85,26.09,25.55,26.08,70835,0
+BUG.US,D,20220720,000000,26.22,26.86,26.19,26.64,102807,0
+BUG.US,D,20220721,000000,26.67,27.13,26.44,27.12,632988,0
+BUG.US,D,20220722,000000,27.12,27.371,26.6,26.75,513003,0
+BUG.US,D,20220725,000000,26.65,26.65,26.16,26.31,241856,0
+BUG.US,D,20220726,000000,26.17,26.17,25.07,25.17,358175,0
+BUG.US,D,20220727,000000,25.35,25.48,24.96,25.36,208368,0
+BUG.US,D,20220728,000000,25.43,25.7748,25.12,25.74,169220,0
+BUG.US,D,20220729,000000,25.77,25.78,25.42,25.74,279784,0
+BUG.US,D,20220801,000000,25.56,26.14,25.33,25.83,223785,0
+BUG.US,D,20220802,000000,25.59,26.24,25.52,26.11,298739,0
+BUG.US,D,20220803,000000,27.06,27.91,27.04,27.86,298592,0
+BUG.US,D,20220804,000000,27.56,27.56,26.81,27.22,729502,0
+BUG.US,D,20220805,000000,26.91,27.2,26.75,27.12,206237,0
+BUG.US,D,20220808,000000,27.23,27.68,27.16,27.23,474216,0
+BUG.US,D,20220809,000000,27.24,27.31,26.88,27.04,246884,0
+BUG.US,D,20220810,000000,27.69,28.16,27.64,28.09,239929,0
+BUG.US,D,20220811,000000,28.34,28.5282,27.75,27.92,624638,0
+BUG.US,D,20220812,000000,28.07,28.32,27.915,28.27,317452,0
+BUG.US,D,20220815,000000,28.13,28.78,28.05,28.75,372449,0
+BUG.US,D,20220816,000000,28.78,28.82,28.31,28.79,164274,0
+BUG.US,D,20220817,000000,28.52,28.57,28.13,28.41,853610,0
+BUG.US,D,20220818,000000,28.4,28.53,28.18,28.48,227698,0
+BUG.US,D,20220819,000000,28.1,28.19,27.54,27.77,138179,0
+BUG.US,D,20220822,000000,27.36,27.51,27.08,27.33,244049,0
+BUG.US,D,20220823,000000,27.76,28.14,27.6501,27.79,279490,0
+BUG.US,D,20220824,000000,27.88,28.15,27.79,27.93,263918,0
+BUG.US,D,20220825,000000,28.19,28.35,28.06,28.35,238503,0
+BUG.US,D,20220826,000000,28.37,28.38,27.61,27.67,235601,0
+BUG.US,D,20220829,000000,27.28,27.6,27.21,27.3,150360,0
+BUG.US,D,20220830,000000,27.57,27.7766,27.03,27.47,316318,0
+BUG.US,D,20220831,000000,27.56,27.8,26.91,27.02,525979,0
+BUG.US,D,20220901,000000,26.38,26.38,25.37,25.72,430529,0
+BUG.US,D,20220902,000000,26.01,26.1687,25.555,25.74,138057,0
+BUG.US,D,20220906,000000,25.76,25.7899,25.331,25.53,144385,0
+BUG.US,D,20220907,000000,25.45,26.02,25.3871,25.96,151470,0
+BUG.US,D,20220908,000000,25.36,25.98,25.27,25.92,136981,0
+BUG.US,D,20220909,000000,26.47,27.17,26.47,27.15,188216,0
+BUG.US,D,20220912,000000,27.35,27.64,27.257,27.56,103723,0
+BUG.US,D,20220913,000000,26.61,26.8117,26.39,26.55,273010,0
+BUG.US,D,20220914,000000,26.56,26.6,26.22,26.45,187000,0
+BUG.US,D,20220915,000000,26.28,26.65,26.01,26.18,266046,0
+BUG.US,D,20220916,000000,25.63,25.69,25.02,25.21,286202,0
+BUG.US,D,20220919,000000,25,25.725,25,25.68,197044,0
+BUG.US,D,20220920,000000,25.51,25.6775,25.32,25.5,158044,0
+BUG.US,D,20220921,000000,25.51,25.91,25.1204,25.23,101931,0
+BUG.US,D,20220922,000000,25,25,24.22,24.29,220821,0
+BUG.US,D,20220923,000000,24,24.16,23.57,23.83,233880,0
+BUG.US,D,20220926,000000,23.83,24.27,23.69,23.8,211371,0
+BUG.US,D,20220927,000000,24.35,24.4,23.72,24.02,231766,0
+BUG.US,D,20220928,000000,24.01,24.589,23.94,24.52,247926,0
+BUG.US,D,20220929,000000,24.23,24.32,23.76,24.21,360756,0
+BUG.US,D,20220930,000000,24.13,24.76,24.01,24.04,111558,0
+BUG.US,D,20221003,000000,24.14,24.7,24.02,24.58,130121,0
+BUG.US,D,20221004,000000,25.14,25.5698,25.06,25.33,253316,0
+BUG.US,D,20221005,000000,24.92,25.54,24.735,25.4,328891,0
+BUG.US,D,20221006,000000,25.39,25.7,25.29,25.37,107128,0
+BUG.US,D,20221007,000000,24.89,24.96,24.2106,24.28,265769,0
+BUG.US,D,20221010,000000,24.27,24.34,23.18,23.28,167198,0
+BUG.US,D,20221011,000000,23.21,23.4,22.73,22.98,296921,0
+BUG.US,D,20221012,000000,22.98,22.99,22.46,22.77,135450,0
+BUG.US,D,20221013,000000,22.16,23.0763,21.86,23.01,250989,0
+BUG.US,D,20221014,000000,23.3,23.3181,22.34,22.38,111223,0
+BUG.US,D,20221017,000000,22.95,23.53,22.95,23.4,162370,0
+BUG.US,D,20221018,000000,23.93,24.3,23.68,23.95,171962,0
+BUG.US,D,20221019,000000,23.74,23.9101,23.44,23.55,147726,0
+BUG.US,D,20221020,000000,23.65,24.3127,23.61,23.83,187659,0
+BUG.US,D,20221021,000000,23.68,24.165,23.2828,24.13,239586,0
+BUG.US,D,20221024,000000,24.1,24.17,23.56,24.04,191801,0
+BUG.US,D,20221025,000000,24.19,24.89,24.19,24.85,209579,0
+BUG.US,D,20221026,000000,24.64,25.56,24.55,24.91,177567,0
+BUG.US,D,20221027,000000,25.01,25.6,25.01,25.19,172635,0
+BUG.US,D,20221028,000000,25.06,25.44,24.79,25.35,227934,0
+BUG.US,D,20221031,000000,25.18,25.52,25.1,25.27,158135,0
+BUG.US,D,20221101,000000,25.3,25.355,24.429,24.54,177774,0
+BUG.US,D,20221102,000000,24.45,24.45,23.35,23.35,203516,0
+BUG.US,D,20221103,000000,22.65,22.65,21.87,22.17,529846,0
+BUG.US,D,20221104,000000,22.4,22.4,21.25,21.59,978016,0
+BUG.US,D,20221107,000000,21.87,21.8878,21.2101,21.54,255750,0
+BUG.US,D,20221108,000000,21.72,22.6293,21.6,22.31,257831,0
+BUG.US,D,20221109,000000,22.05,22.05,21.5404,21.61,140692,0
+BUG.US,D,20221110,000000,22.85,23.19,22.684,23.19,260947,0
+BUG.US,D,20221111,000000,23.26,24.1499,23.22,24.03,294244,0
+BUG.US,D,20221114,000000,23.86,23.9,23.3201,23.54,222459,0
+BUG.US,D,20221115,000000,24.19,24.32,23.735,23.92,593692,0
+BUG.US,D,20221116,000000,23.8,23.8,23.16,23.33,357642,0
+BUG.US,D,20221117,000000,22.84,23.15,22.67,22.9,199378,0
+BUG.US,D,20221118,000000,23.46,23.6,22.91,23.03,249358,0
+BUG.US,D,20221121,000000,22.93,23,22.78,22.91,149757,0
+BUG.US,D,20221122,000000,22.97,22.97,22.47,22.84,1923122,0
+BUG.US,D,20221123,000000,22.83,23.43,22.7,23.25,185608,0
+BUG.US,D,20221125,000000,23.23,23.36,23.12,23.3,70656,0
+BUG.US,D,20221128,000000,23.11,23.31,22.89,22.96,173191,0
+BUG.US,D,20221129,000000,22.98,23.065,22.76,22.82,142708,0
+BUG.US,D,20221130,000000,22.32,22.95,21.94,22.95,624770,0
+BUG.US,D,20221201,000000,23.23,24.0399,23.15,23.82,476936,0
+BUG.US,D,20221202,000000,23.43,23.6,23.26,23.46,456815,0
+BUG.US,D,20221205,000000,23.28,23.43,22.58,22.76,163053,0
+BUG.US,D,20221206,000000,22.8,22.8,22.14,22.3,264865,0
+BUG.US,D,20221207,000000,22.14,22.49,22.06,22.15,492568,0
+BUG.US,D,20221208,000000,22.24,22.68,22.09,22.46,156018,0
+BUG.US,D,20221209,000000,22.4,22.63,22.37,22.51,110177,0
+BUG.US,D,20221212,000000,22.54,22.9,22.49,22.85,187407,0
+BUG.US,D,20221213,000000,23.7,23.86,22.91,23.17,312590,0
+BUG.US,D,20221214,000000,23.2,23.38,22.69,23.02,1453144,0
+BUG.US,D,20221215,000000,22.52,22.68,21.97,22.03,368742,0
+BUG.US,D,20221216,000000,21.85,22.13,21.6701,21.85,405860,0
+BUG.US,D,20221219,000000,21.87,21.87,21.283,21.37,701915,0
+BUG.US,D,20221220,000000,21.25,21.7,21.12,21.59,172970,0
+BUG.US,D,20221221,000000,21.53,21.5788,20.98,21.45,245755,0
+BUG.US,D,20221222,000000,21.23,21.27,20.75,21.04,245671,0
+BUG.US,D,20221223,000000,20.94,21.02,20.75,20.93,422719,0
+BUG.US,D,20221227,000000,20.94,20.99,20.56,20.59,273293,0
+BUG.US,D,20221228,000000,20.57,20.6989,20.25,20.31,3038065,0
+BUG.US,D,20221229,000000,20.51,20.84,20.2501,20.79,646255,0
+BUG.US,D,20221230,000000,20.47,20.76,20.47,20.75,255021,0
+BUG.US,D,20230103,000000,21.01,21.232,20.47,20.72,343797,0
+BUG.US,D,20230104,000000,20.9,21.1099,20.69,20.9,165236,0
+BUG.US,D,20230105,000000,20.76,20.76,19.87,19.9,2813618,0
+BUG.US,D,20230106,000000,20.01,20.23,19.58,20.19,348656,0
+BUG.US,D,20230109,000000,20.45,20.87,20.34,20.46,333577,0
+BUG.US,D,20230110,000000,20.34,20.54,20.09,20.43,262862,0
+BUG.US,D,20230111,000000,20.42,20.5518,20.2704,20.52,242746,0
+BUG.US,D,20230112,000000,20.6,20.67,20.03,20.48,168740,0
+BUG.US,D,20230113,000000,20.31,20.74,20.21,20.69,2801075,0
+BUG.US,D,20230117,000000,20.7,21.24,20.46,21.19,434609,0
+BUG.US,D,20230118,000000,21.45,21.7091,20.81,20.85,1711633,0
+BUG.US,D,20230119,000000,20.74,20.8787,20.55,20.71,148558,0
+BUG.US,D,20230120,000000,20.92,21.31,20.85,21.3,637566,0
+BUG.US,D,20230123,000000,21.33,21.69,21.25,21.69,242092,0
+BUG.US,D,20230124,000000,21.66,21.8804,21.438,21.53,198616,0
+BUG.US,D,20230125,000000,21.36,21.7099,21.06,21.69,266508,0
+BUG.US,D,20230126,000000,21.84,22.21,21.6401,22.15,263868,0
+BUG.US,D,20230127,000000,22.02,22.39,21.9,22.3,161389,0
+BUG.US,D,20230130,000000,22.03,22.04,21.63,21.69,336888,0
+BUG.US,D,20230131,000000,21.74,22.15,21.695,22.1317,154176,0
+BUG.US,D,20230201,000000,22.18,23.3819,22.06,23.25,340563,0
+BUG.US,D,20230202,000000,23.76,23.915,23.48,23.8,367621,0
+BUG.US,D,20230203,000000,23.32,23.53,22.96,23.1,224992,0
+BUG.US,D,20230206,000000,22.9,23.225,22.62,22.7,189311,0
+BUG.US,D,20230207,000000,22.8,23.3,22.47,23.28,143874,0
+BUG.US,D,20230208,000000,23.65,23.92,23.3539,23.41,297695,0
+BUG.US,D,20230209,000000,23.8,24.01,23.12,23.21,159519,0
+BUG.US,D,20230210,000000,23.01,23.09,22.6501,22.99,282733,0
+BUG.US,D,20230213,000000,22.99,23.31,22.871,23.13,86333,0
+BUG.US,D,20230214,000000,23.19,23.5929,22.88,23.34,137412,0
+BUG.US,D,20230215,000000,23.15,23.75,23.14,23.75,87991,0
+BUG.US,D,20230216,000000,23.36,23.43,23.03,23.05,256187,0
+BUG.US,D,20230217,000000,22.76,22.845,22.4601,22.82,114618,0
+BUG.US,D,20230221,000000,22.57,22.65,22.26,22.4,145784,0
+BUG.US,D,20230222,000000,22.73,22.88,22.61,22.78,170128,0
+BUG.US,D,20230223,000000,22.98,23.02,22.495,22.87,176750,0
+BUG.US,D,20230224,000000,22.43,22.6,22.34,22.5,96746,0
+BUG.US,D,20230227,000000,22.65,22.8912,22.48,22.55,364011,0
+BUG.US,D,20230228,000000,22.51,22.8,22.49,22.55,79476,0
+BUG.US,D,20230301,000000,22.6,22.77,22.43,22.53,171045,0
+BUG.US,D,20230302,000000,22.62,23.14,22.58,23.11,161225,0
+BUG.US,D,20230303,000000,23.1,23.4699,23.1,23.42,211193,0
+BUG.US,D,20230306,000000,23.45,23.5996,23.19,23.23,136166,0
+BUG.US,D,20230307,000000,23.3,23.3,22.88,22.91,64832,0
+BUG.US,D,20230308,000000,23.1,23.13,22.82,22.95,214744,0
+BUG.US,D,20230309,000000,23.01,23.05,22.23,22.23,134297,0
+BUG.US,D,20230310,000000,22.29,22.29,21.5575,21.68,129761,0
+BUG.US,D,20230313,000000,21.55,21.97,21.2,21.58,241680,0
+BUG.US,D,20230314,000000,21.93,22.16,21.85,22.14,417057,0
+BUG.US,D,20230315,000000,22.01,22.13,21.79,22.03,141558,0
+BUG.US,D,20230316,000000,21.94,22.31,21.7301,22.26,153406,0
+BUG.US,D,20230317,000000,22.33,22.38,21.99,22.11,138805,0
+BUG.US,D,20230320,000000,22.08,22.27,21.915,22.22,151001,0
+BUG.US,D,20230321,000000,22.35,22.7399,22.3,22.65,106120,0
+BUG.US,D,20230322,000000,22.61,22.75,22.1,22.1,88383,0
+BUG.US,D,20230323,000000,22.3,22.78,22.3,22.51,71606,0
+BUG.US,D,20230324,000000,22.38,22.44,22.1301,22.33,105697,0
+BUG.US,D,20230327,000000,22.5,22.6199,22.315,22.53,76833,0
+BUG.US,D,20230328,000000,22.39,22.47,22.23,22.32,153856,0
+BUG.US,D,20230329,000000,22.56,22.57,22.34,22.49,68891,0
+BUG.US,D,20230330,000000,22.68,22.7355,22.4701,22.63,68996,0
+BUG.US,D,20230331,000000,22.69,23.485,22.65,23.45,239637,0
+BUG.US,D,20230403,000000,23.31,23.31,22.97,23.13,90080,0
+BUG.US,D,20230404,000000,23.12,23.335,23.055,23.2,160903,0
+BUG.US,D,20230405,000000,23.16,23.16,22.42,22.7,135953,0
+BUG.US,D,20230406,000000,22.56,22.9,22.3801,22.9,76706,0
+BUG.US,D,20230410,000000,22.68,22.82,22.24,22.79,54995,0
+BUG.US,D,20230411,000000,22.68,22.93,22.5654,22.84,40376,0
+BUG.US,D,20230412,000000,23.13,23.2814,22.84,22.87,76744,0
+BUG.US,D,20230413,000000,22.9,23.36,22.9,23.2,91430,0
+BUG.US,D,20230414,000000,23.01,23.22,22.78,23.1,69383,0
+BUG.US,D,20230417,000000,23.1,23.24,23,23.2,94617,0
+BUG.US,D,20230418,000000,23.4,23.5788,23.06,23.1,93368,0
+BUG.US,D,20230419,000000,22.86,22.9822,22.7501,22.84,662392,0
+BUG.US,D,20230420,000000,22.61,22.8286,22.6,22.72,135877,0
+BUG.US,D,20230421,000000,22.77,23.02,22.7353,22.92,93098,0
+BUG.US,D,20230424,000000,22.92,22.98,22.43,22.59,80683,0
+BUG.US,D,20230425,000000,21.94,21.96,21.36,21.36,281072,0
+BUG.US,D,20230426,000000,21.51,21.74,21.41,21.46,138431,0
+BUG.US,D,20230427,000000,21.63,21.73,21.405,21.58,605957,0
+BUG.US,D,20230428,000000,21.31,21.52,21.1,21.34,107359,0
+BUG.US,D,20230501,000000,21.2,21.4,21,21.23,2446623,0
+BUG.US,D,20230502,000000,21.23,21.23,20.79,20.9,622987,0
+BUG.US,D,20230503,000000,20.89,21.04,20.79,20.85,104265,0
+BUG.US,D,20230504,000000,20.89,21.06,20.86,20.98,1753443,0
+BUG.US,D,20230505,000000,21,21.73,21,21.68,126328,0
+BUG.US,D,20230508,000000,22,22.37,21.99,22.37,199940,0
+BUG.US,D,20230509,000000,22.3,22.5,22.07,22.19,192676,0
+BUG.US,D,20230510,000000,22.42,22.81,22.39,22.72,96770,0
+BUG.US,D,20230511,000000,22.78,22.78,22.445,22.59,159477,0
+BUG.US,D,20230512,000000,22.63,22.67,22.16,22.39,55377,0
+BUG.US,D,20230515,000000,22.45,22.73,22.32,22.69,92505,0
+BUG.US,D,20230516,000000,22.49,22.55,22.375,22.41,99753,0
+BUG.US,D,20230517,000000,22.39,22.63,22.26,22.61,112863,0
+BUG.US,D,20230518,000000,22.57,22.85,22.56,22.85,147655,0
+BUG.US,D,20230519,000000,22.94,23.0806,22.85,23.03,138953,0
+BUG.US,D,20230522,000000,23.06,23.4499,23,23.31,154743,0
+BUG.US,D,20230523,000000,23.29,23.5,23.07,23.1,95114,0
+BUG.US,D,20230524,000000,23.08,23.485,23,23.41,185474,0
+BUG.US,D,20230525,000000,23.63,23.74,23.35,23.51,159993,0
+BUG.US,D,20230526,000000,23.46,24.1272,23.3575,23.88,162130,0
+BUG.US,D,20230530,000000,24.24,24.4,23.89,23.98,233107,0
+BUG.US,D,20230531,000000,23.95,24.35,23.922,24.34,99809,0
+BUG.US,D,20230601,000000,23.81,24.16,23.331,24.01,163071,0
+BUG.US,D,20230602,000000,23.82,23.95,23.615,23.72,186575,0
+BUG.US,D,20230605,000000,23.71,23.8864,23.43,23.78,83112,0
+BUG.US,D,20230606,000000,23.67,24.1748,23.64,24.08,101767,0
+BUG.US,D,20230607,000000,24.2,24.26,23.54,23.62,94185,0
+BUG.US,D,20230608,000000,23.67,23.9536,23.54,23.82,335352,0
+BUG.US,D,20230609,000000,23.82,24,23.53,23.73,197920,0
+BUG.US,D,20230612,000000,23.84,24.22,23.84,24.21,150826,0
+BUG.US,D,20230613,000000,24.5,24.59,24.34,24.56,175953,0
+BUG.US,D,20230614,000000,24.54,24.73,24.31,24.63,155972,0
+BUG.US,D,20230615,000000,24.48,25.09,24.4,25.04,810446,0
+BUG.US,D,20230616,000000,25.36,25.435,24.84,24.93,273823,0
+BUG.US,D,20230620,000000,24.71,24.8,24.22,24.37,314324,0
+BUG.US,D,20230621,000000,24.3,24.3,23.73,23.93,94342,0
+BUG.US,D,20230622,000000,23.8,24.1,23.68,24.08,140324,0
+BUG.US,D,20230623,000000,23.74,23.82,23.58,23.61,82653,0
+BUG.US,D,20230626,000000,23.7227,23.84,23.38,23.43,1560126,0
+BUG.US,D,20230627,000000,23.43,23.95,23.43,23.88,88144,0
+BUG.US,D,20230628,000000,23.88,24.09,23.77,23.83,154247,0
+BUG.US,D,20230629,000000,23.84,24.1479,23.84,24.14,143557,0
+BUG.US,D,20230630,000000,24.3,24.5899,24.25,24.26,83884,0
+BUG.US,D,20230703,000000,24.325,24.3499,24.0552,24.14,39447,0
+BUG.US,D,20230705,000000,24,24.12,23.91,23.99,93445,0
+BUG.US,D,20230706,000000,23.6,23.6,23.25,23.46,904413,0
+BUG.US,D,20230707,000000,23.46,23.73,23.46,23.52,98183,0
+BUG.US,D,20230710,000000,23.48,24.11,23.425,24.09,229289,0
+BUG.US,D,20230711,000000,24.13,24.1967,23.965,24.12,115383,0
+BUG.US,D,20230712,000000,24.42,24.45,23.5801,23.72,563836,0
+BUG.US,D,20230713,000000,23.87,24.37,23.87,24.32,788324,0
+BUG.US,D,20230714,000000,24.35,24.38,23.912,23.98,104529,0
+BUG.US,D,20230717,000000,23.95,24.4336,23.95,24.31,117437,0
+BUG.US,D,20230718,000000,24.43,24.73,24.38,24.63,357933,0
+BUG.US,D,20230719,000000,24.75,25.06,24.6276,24.8,168683,0
+BUG.US,D,20230720,000000,24.58,24.64,24.04,24.15,130543,0
+BUG.US,D,20230721,000000,24.3,24.49,24.2,24.23,85637,0
+BUG.US,D,20230724,000000,24.26,24.41,24.04,24.26,95184,0
+BUG.US,D,20230725,000000,24.44,24.6716,24.42,24.52,91632,0
+BUG.US,D,20230726,000000,24.52,24.9,24.45,24.82,65642,0
+BUG.US,D,20230727,000000,25.13,25.18,24.63,24.69,138041,0
+BUG.US,D,20230728,000000,24.85,25.08,24.75,24.95,100993,0
+BUG.US,D,20230731,000000,25.02,25.43,25,25.405,182803,0
+BUG.US,D,20230801,000000,25.35,25.7,25.18,25.62,146145,0
+BUG.US,D,20230802,000000,25.13,25.13,24.13,24.29,587614,0
+BUG.US,D,20230803,000000,24.15,24.49,24.12,24.44,814331,0
+BUG.US,D,20230804,000000,24.11,24.16,23.6,23.8,186274,0
+BUG.US,D,20230807,000000,23.91,24,23.51,23.91,105428,0
+BUG.US,D,20230808,000000,23.64,23.64,23.2041,23.39,179176,0
+BUG.US,D,20230809,000000,23.5,23.7,23.36,23.52,572561,0
+BUG.US,D,20230810,000000,23.71,24.05,23.65,23.78,131108,0
+BUG.US,D,20230811,000000,23.59,23.94,23.59,23.77,61954,0
+BUG.US,D,20230814,000000,23.76,24.09,23.69,23.96,165154,0
+BUG.US,D,20230815,000000,23.77,23.9,23.6001,23.67,217746,0
+BUG.US,D,20230816,000000,23.54,23.6479,23.38,23.41,152029,0
+BUG.US,D,20230817,000000,23.41,23.41,22.86,22.87,94233,0
+BUG.US,D,20230818,000000,22.67,23.055,22.5,22.99,130151,0
+BUG.US,D,20230821,000000,23.36,23.77,23.36,23.65,403856,0
+BUG.US,D,20230822,000000,23.8,23.8,23.5,23.59,134592,0
+BUG.US,D,20230823,000000,23.73,23.99,23.53,23.93,163324,0
+BUG.US,D,20230824,000000,24.02,24.14,23.33,23.33,133823,0
+BUG.US,D,20230825,000000,23.37,24.04,23.3,23.94,105162,0
+BUG.US,D,20230828,000000,24,24.1,23.84,23.97,149026,0
+BUG.US,D,20230829,000000,23.87,24.33,23.8322,24.21,110423,0
+BUG.US,D,20230830,000000,24.16,24.47,24.1423,24.44,123530,0
+BUG.US,D,20230831,000000,24.73,25.16,24.63,25.09,536281,0
+BUG.US,D,20230901,000000,25.33,25.435,25.15,25.27,92967,0
+BUG.US,D,20230905,000000,25.09,25.31,25.01,25.29,1173014,0
+BUG.US,D,20230906,000000,25.23,25.42,25,25.21,124589,0
+BUG.US,D,20230907,000000,24.88,25.13,24.82,24.97,99547,0
+BUG.US,D,20230908,000000,25.01,25.1799,25.01,25.05,59487,0
+BUG.US,D,20230911,000000,25.3,25.62,25.15,25.61,158665,0
+BUG.US,D,20230912,000000,25.4,25.562,25.18,25.18,94008,0
+BUG.US,D,20230913,000000,25.14,25.25,25.02,25.06,128155,0
+BUG.US,D,20230914,000000,25.13,25.3,25.07,25.23,84787,0
+BUG.US,D,20230915,000000,25.09,25.09,24.68,24.74,138259,0
+BUG.US,D,20230918,000000,24.68,24.9,24.6729,24.75,76147,0
+BUG.US,D,20230919,000000,24.72,24.72,24.4,24.64,114682,0
+BUG.US,D,20230920,000000,24.79,25.1199,24.6901,24.73,92407,0
+BUG.US,D,20230921,000000,24.53,24.65,24.12,24.22,180945,0
+BUG.US,D,20230922,000000,24.28,24.5,24.25,24.3,153351,0
+BUG.US,D,20230925,000000,24.26,24.26,24.02,24.1,94606,0
+BUG.US,D,20230926,000000,23.92,24.1198,23.71,23.78,80061,0
+BUG.US,D,20230927,000000,23.91,24.1793,23.8325,24.02,128920,0
+BUG.US,D,20230928,000000,23.99,24.28,23.84,24.18,166550,0
+BUG.US,D,20230929,000000,24.45,24.4982,24.185,24.29,57559,0
+BUG.US,D,20231002,000000,24.22,24.48,24.2,24.27,52372,0
+BUG.US,D,20231003,000000,24.09,24.1637,23.59,23.68,69019,0
+BUG.US,D,20231004,000000,23.5,23.68,23.43,23.62,74660,0
+BUG.US,D,20231005,000000,23.6,23.63,23.23,23.51,104657,0
+BUG.US,D,20231006,000000,23.34,24.3499,23.34,24.33,128127,0
+BUG.US,D,20231009,000000,24.01,24.56,24.01,24.41,78634,0
+BUG.US,D,20231010,000000,24.44,24.8,24.44,24.59,122215,0
+BUG.US,D,20231011,000000,24.65,24.79,24.45,24.59,151103,0
+BUG.US,D,20231012,000000,24.63,24.63,24.0201,24.21,93845,0
+BUG.US,D,20231013,000000,24.24,24.37,23.8758,24.05,85973,0
+BUG.US,D,20231016,000000,24.2,24.64,24.112,24.58,143395,0
+BUG.US,D,20231017,000000,24.34,24.8951,24.34,24.71,149927,0
+BUG.US,D,20231018,000000,24.54,24.7799,24.42,24.44,84684,0
+BUG.US,D,20231019,000000,24.59,24.74,24.16,24.205,79912,0
+BUG.US,D,20231020,000000,24.1,24.105,23.4,23.45,136448,0
+BUG.US,D,20231023,000000,23.26,23.5159,22.9702,23.28,165294,0
+BUG.US,D,20231024,000000,23.39,23.852,23.39,23.7,104750,0
+BUG.US,D,20231025,000000,23.55,23.55,22.83,22.88,104710,0
+BUG.US,D,20231026,000000,22.84,23.11,22.555,22.67,155138,0
+BUG.US,D,20231027,000000,22.81,22.89,22.551,22.61,112504,0
+BUG.US,D,20231030,000000,22.87,22.87,22.55,22.74,87088,0
+BUG.US,D,20231031,000000,22.82,23.21,22.69,23.1,137323,0
+BUG.US,D,20231101,000000,23.24,23.31,22.7767,23.1,84383,0
+BUG.US,D,20231102,000000,23.39,23.43,23.11,23.29,142199,0
+BUG.US,D,20231103,000000,23.12,23.9899,23.077,23.84,198746,0
+BUG.US,D,20231106,000000,23.86,23.86,23.31,23.6,144598,0
+BUG.US,D,20231107,000000,23.76,24.24,23.71,24.12,123383,0
+BUG.US,D,20231108,000000,24.12,24.38,24.01,24.15,131483,0
+BUG.US,D,20231109,000000,24.23,24.5443,24.05,24.17,124109,0
+BUG.US,D,20231110,000000,24.33,24.7399,24.31,24.67,109810,0
+BUG.US,D,20231113,000000,24.52,24.78,24.5,24.78,115701,0
+BUG.US,D,20231114,000000,25.2,25.7,25.2,25.7,234081,0
+BUG.US,D,20231115,000000,25.81,25.89,25.31,25.45,95554,0
+BUG.US,D,20231116,000000,25.15,25.34,24.96,25.25,92099,0
+BUG.US,D,20231117,000000,25.3,25.59,25.1601,25.53,81479,0
+BUG.US,D,20231120,000000,25.55,25.92,25.55,25.84,93542,0
+BUG.US,D,20231121,000000,25.8,25.91,25.63,25.86,81544,0
+BUG.US,D,20231122,000000,25.92,26,25.7501,25.89,101014,0
+BUG.US,D,20231124,000000,25.79,26.1,25.75,26.1,41989,0
+BUG.US,D,20231127,000000,25.97,26.248,25.94,26.23,76444,0
+BUG.US,D,20231128,000000,25.98,26.3712,25.96,26.25,134605,0
+BUG.US,D,20231129,000000,26.44,27.02,26.44,27,301412,0
+BUG.US,D,20231130,000000,26.87,27.08,26.56,26.77,194120,0
+BUG.US,D,20231201,000000,26.71,27.35,26.67,27.3,127169,0
+BUG.US,D,20231204,000000,27,27.4613,27,27.41,135708,0
+BUG.US,D,20231205,000000,27.25,27.5,27.14,27.5,190527,0
+BUG.US,D,20231206,000000,27.91,28.16,27.58,27.59,190838,0
+BUG.US,D,20231207,000000,27.57,27.6799,27.2773,27.61,77230,0
+BUG.US,D,20231208,000000,27.45,27.99,27.45,27.95,213919,0
+BUG.US,D,20231211,000000,27.96,28.315,27.92,28.3,138684,0
+BUG.US,D,20231212,000000,28.24,28.5,27.9253,28.38,252851,0
+BUG.US,D,20231213,000000,28.54,28.96,28.27,28.82,141227,0
+BUG.US,D,20231214,000000,29.11,29.304,28.7,28.99,208969,0
+BUG.US,D,20231215,000000,28.96,29.4699,28.9303,29.32,184270,0
+BUG.US,D,20231218,000000,29.42,29.48,29.23,29.43,205260,0
+BUG.US,D,20231219,000000,29.52,29.8,29.4101,29.76,154744,0
+BUG.US,D,20231220,000000,29.68,29.87,29.1933,29.2,243658,0
+BUG.US,D,20231221,000000,29.24,29.4298,29.06,29.37,161020,0
+BUG.US,D,20231222,000000,29.4,29.5499,29.2701,29.42,129424,0
+BUG.US,D,20231226,000000,29.52,29.8,29.4215,29.67,202030,0
+BUG.US,D,20231227,000000,29.75,29.78,29.52,29.61,248704,0
+BUG.US,D,20231228,000000,29.58,29.63,29.3602,29.45,148065,0
+BUG.US,D,20231229,000000,29.37,29.45,29.0204,29.31,284563,0
+BUG.US,D,20240102,000000,29,29,28.3201,28.54,191825,0
+BUG.US,D,20240103,000000,28.23,28.505,27.98,27.99,343851,0
+BUG.US,D,20240104,000000,27.98,28.08,27.79,27.87,105847,0
+BUG.US,D,20240105,000000,27.68,27.9015,27.63,27.71,114610,0
+BUG.US,D,20240108,000000,27.79,28.39,27.79,28.39,208857,0
+BUG.US,D,20240109,000000,28.19,28.87,28.1871,28.79,172499,0
+BUG.US,D,20240110,000000,28.88,29.3,28.7811,29.3,197243,0
+BUG.US,D,20240111,000000,29.52,29.72,29.2001,29.65,369483,0
+BUG.US,D,20240112,000000,29.9,30.2,29.8,29.95,169093,0
+BUG.US,D,20240116,000000,29.78,29.93,29.5708,29.75,420403,0
+BUG.US,D,20240117,000000,29.51,29.51,28.92,29.31,216599,0
+BUG.US,D,20240118,000000,29.6,29.73,29.36,29.66,190089,0
+BUG.US,D,20240119,000000,29.79,29.83,29.41,29.8,174616,0
+BUG.US,D,20240122,000000,30.21,30.58,30.2,30.52,295355,0
+BUG.US,D,20240123,000000,30.71,30.746,30.32,30.49,198800,0
+BUG.US,D,20240124,000000,30.8,30.87,30.25,30.25,399473,0
+BUG.US,D,20240125,000000,30.61,30.62,30.0535,30.25,194223,0
+BUG.US,D,20240126,000000,30.28,30.42,30.1,30.25,139698,0
+BUG.US,D,20240129,000000,30.27,30.86,30.27,30.84,176531,0
+BUG.US,D,20240130,000000,30.84,30.98,30.55,30.69,184780,0
+BUG.US,D,20240131,000000,30.51,30.5913,30,30.03,219723,0
+BUG.US,D,20240201,000000,30.28,30.48,30.01,30.43,132375,0
+BUG.US,D,20240202,000000,30.19,30.2,29.7561,30.12,326248,0
+BUG.US,D,20240205,000000,29.78,29.88,29.2,29.54,440863,0
+BUG.US,D,20240206,000000,29.74,29.93,29.4,29.88,151423,0
+BUG.US,D,20240207,000000,30.57,30.7,30.2601,30.53,286952,0
+BUG.US,D,20240208,000000,30.43,30.93,30.22,30.89,212358,0
+BUG.US,D,20240209,000000,31.09,31.78,31.09,31.64,571762,0
+BUG.US,D,20240212,000000,31.6,31.63,31.26,31.4,271981,0
+BUG.US,D,20240213,000000,30.5,31.05,30.24,30.75,207474,0
+BUG.US,D,20240214,000000,31.2,31.49,31.055,31.43,181581,0
+BUG.US,D,20240215,000000,31.67,31.75,31.185,31.46,197587,0
+BUG.US,D,20240216,000000,31.27,31.37,30.725,30.94,321698,0
+BUG.US,D,20240220,000000,30.9,30.91,30.271,30.67,238140,0
+BUG.US,D,20240221,000000,28.65,28.73,28.22,28.6,983072,0
+BUG.US,D,20240222,000000,29.22,29.37,29,29.21,559093,0
+BUG.US,D,20240223,000000,29.44,29.81,29.35,29.62,325657,0
+BUG.US,D,20240226,000000,29.75,30.3198,29.55,30.04,345083,0
+BUG.US,D,20240227,000000,30.32,30.555,30.0727,30.32,174903,0
+BUG.US,D,20240228,000000,30.18,30.24,29.96,30.2,245979,0
+BUG.US,D,20240229,000000,30.81,30.9599,30.4,30.68,190814,0
+BUG.US,D,20240301,000000,30.62,30.62,30.17,30.57,352271,0
+BUG.US,D,20240304,000000,30.47,30.5185,30.18,30.25,315966,0
+BUG.US,D,20240305,000000,30,30.05,29.095,29.4,389339,0
+BUG.US,D,20240306,000000,30.45,30.56,29.7,29.8,219190,0
+BUG.US,D,20240307,000000,30.22,30.36,29.87,30.3,172700,0
+BUG.US,D,20240308,000000,30.49,30.78,30.09,30.2,193226,0
+BUG.US,D,20240311,000000,30.11,30.69,30.11,30.56,143738,0
+BUG.US,D,20240312,000000,30.75,30.939,30.49,30.86,106299,0
+BUG.US,D,20240313,000000,30.81,31.0992,30.7,30.91,153252,0
+BUG.US,D,20240314,000000,30.71,30.74,30.0208,30.29,128349,0
+BUG.US,D,20240315,000000,30.05,30.128,29.72,29.72,145585,0
+BUG.US,D,20240318,000000,29.88,29.97,29.6815,29.86,104461,0
+BUG.US,D,20240319,000000,29.6,29.79,29.34,29.75,148584,0
+BUG.US,D,20240320,000000,29.8,30.22,29.72,30.15,149267,0
+BUG.US,D,20240321,000000,30.3,30.48,30.16,30.22,205100,0
+BUG.US,D,20240322,000000,30.07,30.12,29.722,29.8,109460,0
+BUG.US,D,20240325,000000,29.7,29.81,29.5876,29.64,89626,0
+BUG.US,D,20240326,000000,29.8,29.8597,29.54,29.64,132137,0
+BUG.US,D,20240327,000000,29.8,29.8492,29.3505,29.57,241895,0
+BUG.US,D,20240328,000000,29.62,29.98,29.62,29.75,251336,0
+BUG.US,D,20240401,000000,29.89,29.89,29.445,29.66,104916,0
+BUG.US,D,20240402,000000,29.39,29.56,29.12,29.49,358675,0
+BUG.US,D,20240403,000000,29.46,29.675,29.3024,29.54,91391,0
+BUG.US,D,20240404,000000,29.81,29.9088,29.06,29.06,102924,0
+BUG.US,D,20240405,000000,29.07,29.4717,29.05,29.38,101932,0
+BUG.US,D,20240408,000000,29.39,29.44,29.15,29.35,79847,0
+BUG.US,D,20240409,000000,29.45,29.583,29.3129,29.5,81261,0
+BUG.US,D,20240410,000000,29,29.2681,28.99,29.09,100220,0
+BUG.US,D,20240411,000000,29.35,29.4035,28.97,29.28,86795,0
+BUG.US,D,20240412,000000,29.12,29.18,28.55,28.64,291098,0
+BUG.US,D,20240415,000000,28.77,28.77,27.73,27.77,299720,0
+BUG.US,D,20240416,000000,27.7,27.93,27.57,27.75,143476,0
+BUG.US,D,20240417,000000,27.79,27.9,27.46,27.48,278285,0
+BUG.US,D,20240418,000000,27.56,27.85,27.4,27.54,203748,0
+BUG.US,D,20240419,000000,27.54,27.68,27.22,27.38,115318,0
+BUG.US,D,20240422,000000,27.62,27.88,27.3378,27.74,76519,0
+BUG.US,D,20240423,000000,27.87,28.5,27.87,28.41,95788,0
+BUG.US,D,20240424,000000,28.5,28.73,28.4111,28.67,1463240,0
+BUG.US,D,20240425,000000,28.12,28.3452,27.84,28.28,119762,0
+BUG.US,D,20240426,000000,28.71,28.9,28.58,28.62,163132,0
+BUG.US,D,20240429,000000,28.77,28.9876,28.53,28.61,76783,0
+BUG.US,D,20240430,000000,28.52,28.55,28.05,28.05,72102,0
+BUG.US,D,20240501,000000,28.07,28.905,28.07,28.33,77450,0
+BUG.US,D,20240502,000000,28.54,28.63,28.21,28.61,86117,0
+BUG.US,D,20240503,000000,28.89,28.89,28.4,28.65,119177,0
+BUG.US,D,20240506,000000,28.66,29.0669,28.66,29.03,249840,0
+BUG.US,D,20240507,000000,29.03,29.25,28.87,29.05,139249,0
+BUG.US,D,20240508,000000,28.82,28.82,28.44,28.67,130466,0
+BUG.US,D,20240509,000000,28.55,28.7004,28.48,28.69,86391,0
+BUG.US,D,20240510,000000,28.9,29.14,28.77,28.77,97971,0
+BUG.US,D,20240513,000000,28.96,29.0869,28.88,28.91,64704,0
+BUG.US,D,20240514,000000,29.31,29.5,29.1399,29.35,67168,0
+BUG.US,D,20240515,000000,29.55,29.81,29.48,29.79,151529,0
+BUG.US,D,20240516,000000,29.78,29.889,29.5342,29.77,168826,0
+BUG.US,D,20240517,000000,29.67,29.69,29.48,29.57,105203,0
+BUG.US,D,20240520,000000,29.62,29.8,29.4901,29.78,93664,0
+BUG.US,D,20240521,000000,29.34,29.55,29.21,29.48,366757,0
+BUG.US,D,20240522,000000,29.51,29.55,29.22,29.38,105757,0
+BUG.US,D,20240523,000000,29.57,29.57,28.96,29.07,128298,0
+BUG.US,D,20240524,000000,29.08,29.3899,29.04,29.28,188149,0
+BUG.US,D,20240528,000000,29.32,29.44,28.8558,28.99,199633,0
+BUG.US,D,20240529,000000,28.6,28.93,28.57,28.75,280096,0
+BUG.US,D,20240530,000000,28.73,28.73,27.85,27.95,150312,0
+BUG.US,D,20240531,000000,28.13,28.155,27.615,28.12,106238,0
+BUG.US,D,20240603,000000,28.3,28.37,27.68,27.81,169173,0
+BUG.US,D,20240604,000000,27.78,27.95,27.53,27.54,326274,0
+BUG.US,D,20240605,000000,27.9,28.26,27.6634,28.21,178775,0
+BUG.US,D,20240606,000000,28.15,28.33,28.1307,28.18,92587,0
+BUG.US,D,20240607,000000,28.03,28.18,27.89,28.13,157605,0
+BUG.US,D,20240610,000000,28.1,28.66,28.1,28.6,121307,0
+BUG.US,D,20240611,000000,28.55,28.75,28.3874,28.75,94246,0
+BUG.US,D,20240612,000000,29.14,29.3,28.935,29.02,252701,0
+BUG.US,D,20240613,000000,29.04,29.1,28.425,28.56,134088,0
+BUG.US,D,20240614,000000,28.57,28.58,28.2327,28.4,129327,0
+BUG.US,D,20240617,000000,28.18,28.33,27.96,28.28,144367,0
+BUG.US,D,20240618,000000,28.26,28.3,27.95,28,131370,0
+BUG.US,D,20240620,000000,27.92,27.97,27.7,27.86,278133,0
+BUG.US,D,20240621,000000,27.91,28.14,27.8,28.14,205682,0
+BUG.US,D,20240624,000000,28.16,28.26,28.01,28.1,230089,0
+BUG.US,D,20240625,000000,28.18,28.3,28.11,28.19,139913,0
+BUG.US,D,20240626,000000,28.09,28.34,27.94,28.21,133139,0
+BUG.US,D,20240627,000000,28.34,29.36,28.33,29.31,236094,0
+BUG.US,D,20240628,000000,29.52,29.7,29.43,29.58,194008,0
+BUG.US,D,20240701,000000,29.64,29.6999,29.3101,29.53,193972,0
+BUG.US,D,20240702,000000,29.46,29.65,29.3501,29.65,109088,0
+BUG.US,D,20240703,000000,29.62,29.9,29.51,29.69,206955,0
+BUG.US,D,20240705,000000,29.67,29.97,29.645,29.93,125411,0
+BUG.US,D,20240708,000000,29.91,29.92,29.5,29.73,113836,0
+BUG.US,D,20240709,000000,29.71,29.8,29.1101,29.32,177341,0
+BUG.US,D,20240710,000000,29.38,29.41,28.88,29.29,200499,0
+BUG.US,D,20240711,000000,29.53,30.03,29.48,29.51,224976,0
+BUG.US,D,20240712,000000,29.71,30.02,29.6,29.95,154609,0
+BUG.US,D,20240715,000000,29.99,30.36,29.93,30.16,143493,0
+BUG.US,D,20240716,000000,30.36,30.49,30.2116,30.46,161345,0
+BUG.US,D,20240717,000000,30.09,30.21,29.7,29.9,240125,0
+BUG.US,D,20240718,000000,30,30,29.11,29.33,150701,0
+BUG.US,D,20240719,000000,29.32,29.451,29.04,29.12,135636,0
+BUG.US,D,20240722,000000,29.39,29.5099,29.1201,29.24,292506,0
+BUG.US,D,20240723,000000,29.23,29.65,29.2,29.49,236093,0
+BUG.US,D,20240724,000000,29.33,29.65,28.84,28.89,223913,0
+BUG.US,D,20240725,000000,28.95,29.579,28.81,29.08,255014,0
+BUG.US,D,20240726,000000,29.42,29.44,29.0101,29.44,285989,0
+BUG.US,D,20240729,000000,29.57,29.57,29.19,29.19,153286,0
+BUG.US,D,20240730,000000,29.45,29.66,28.93,29.31,174521,0
+BUG.US,D,20240731,000000,29.65,29.9599,29.41,29.75,88815,0
+BUG.US,D,20240801,000000,29.34,29.34,28.43,28.65,596818,0
+BUG.US,D,20240802,000000,28.09,28.13,27.68,28.1,367201,0
+BUG.US,D,20240805,000000,26.69,27.7,26.03,27.33,365805,0
+BUG.US,D,20240806,000000,27.47,27.8489,27.3,27.56,194710,0
+BUG.US,D,20240807,000000,28.25,28.785,27.99,28.06,217999,0
+BUG.US,D,20240808,000000,28.35,28.95,28.29,28.89,413851,0
+BUG.US,D,20240809,000000,28.9,29.1,28.81,29.06,88770,0
+BUG.US,D,20240812,000000,29.06,29.27,28.81,28.87,113477,0
+BUG.US,D,20240813,000000,29.14,29.46,28.95,29.43,132375,0
+BUG.US,D,20240814,000000,29.48,29.75,29.45,29.62,58560,0
+BUG.US,D,20240815,000000,29.86,30.1399,29.83,30.09,209615,0
+BUG.US,D,20240816,000000,29.95,30.2199,29.9241,30.17,76718,0
+BUG.US,D,20240819,000000,30.25,30.63,30.25,30.62,117164,0
+BUG.US,D,20240820,000000,30.87,31.09,30.83,30.87,245244,0
+BUG.US,D,20240821,000000,30.97,31.11,30.82,31.1,174068,0
+BUG.US,D,20240822,000000,31.19,31.2,30.64,30.69,131381,0
+BUG.US,D,20240823,000000,31.06,31.09,30.76,31.08,89070,0
+BUG.US,D,20240826,000000,31.11,31.2,30.93,31.02,161182,0
+BUG.US,D,20240827,000000,30.86,31.1,30.8401,31.05,214234,0
+BUG.US,D,20240828,000000,31.02,31.1,30.63,30.83,84484,0
+BUG.US,D,20240829,000000,30.79,31.26,30.78,30.87,59744,0
+BUG.US,D,20240830,000000,31.09,31.17,30.66,30.87,257876,0
+BUG.US,D,20240903,000000,30.83,31.01,30.21,30.28,190230,0
+BUG.US,D,20240904,000000,29.65,29.96,29.55,29.85,105677,0
+BUG.US,D,20240905,000000,29.69,29.74,29.37,29.61,93809,0
+BUG.US,D,20240906,000000,29.6,29.74,28.86,28.94,98407,0
+BUG.US,D,20240909,000000,29.2,29.29,28.9704,29.01,73480,0
+BUG.US,D,20240910,000000,29.16,29.16,28.68,29.01,381497,0
+BUG.US,D,20240911,000000,29.01,29.34,28.66,29.33,87622,0
+BUG.US,D,20240912,000000,29.39,29.71,29.325,29.57,73953,0
+BUG.US,D,20240913,000000,29.71,30.03,29.71,29.93,80426,0
+BUG.US,D,20240916,000000,29.89,30.18,29.87,30.15,199429,0
+BUG.US,D,20240917,000000,30.26,30.34,30.06,30.2,230643,0
+BUG.US,D,20240918,000000,30.19,30.21,29.73,29.86,244357,0
+BUG.US,D,20240919,000000,30.49,30.5773,30.2,30.39,114082,0
+BUG.US,D,20240920,000000,30.26,30.585,30.2,30.57,74554,0
+BUG.US,D,20240923,000000,30.61,30.79,30.59,30.7,54359,0
+BUG.US,D,20240924,000000,30.74,30.825,30.5113,30.76,93074,0
+BUG.US,D,20240925,000000,30.69,30.72,30.35,30.44,57702,0
+BUG.US,D,20240926,000000,30.86,31,30.48,30.87,98109,0
+BUG.US,D,20240927,000000,30.81,30.818101,30.53,30.67,202946,0
+BUG.US,D,20240930,000000,30.62,30.98,30.62,30.95,70910,0
+BUG.US,D,20241001,000000,30.93,30.93,30.11,30.22,133504,0
+BUG.US,D,20241002,000000,30.11,30.4776,30.1062,30.29,59696,0
+BUG.US,D,20241003,000000,30.14,30.260568,30.04,30.13,66273,0
+BUG.US,D,20241004,000000,30.52,30.66,30.25,30.6,87411,0
+BUG.US,D,20241007,000000,30.49,30.56,30.11,30.22,54524,0
+BUG.US,D,20241008,000000,30.33,30.78,30.33,30.71,111730,0
+BUG.US,D,20241009,000000,30.77,31.49,30.77,31.42,142574,0
+BUG.US,D,20241010,000000,31.23,32,31.19,31.97,148177,0
+BUG.US,D,20241011,000000,32.03,32.4468,32.02,32.33,134215,0
+BUG.US,D,20241014,000000,32.57,32.65,32.1,32.33,87977,0
+BUG.US,D,20241015,000000,32.33,32.399,32.05,32.2,140999,0
+BUG.US,D,20241016,000000,32.2,32.23,31.91,32.08,125276,0
+BUG.US,D,20241017,000000,32.12,32.1981,31.8534,31.92,69880,0
+BUG.US,D,20241018,000000,32.05,32.1686,31.87,31.88,55742,0
+BUG.US,D,20241021,000000,31.92,32.2999,31.7101,31.92,83414,0
+BUG.US,D,20241022,000000,31.67,31.82,31.61,31.66,57426,0
+BUG.US,D,20241023,000000,31.5,31.51,30.86,30.88,118669,0
+BUG.US,D,20241024,000000,31.11,31.26,30.95,31.03,84082,0
+BUG.US,D,20241025,000000,31.17,31.46,30.9801,31.1,50660,0
+BUG.US,D,20241028,000000,31.32,31.507,31.177,31.22,69154,0
+BUG.US,D,20241029,000000,31.02,31.25,30.85,31.14,93332,0
+BUG.US,D,20241030,000000,31.09,31.24,30.63,30.69,64035,0
+BUG.US,D,20241031,000000,30.87,31.2,30.41,30.49,107374,0
+BUG.US,D,20241101,000000,30.71,30.72,30.46,30.51,46245,0
+BUG.US,D,20241104,000000,30.44,30.7344,30.265,30.55,143472,0
+BUG.US,D,20241105,000000,30.6,31.09,30.6,31.03,89803,0
+BUG.US,D,20241106,000000,31.86,32.31,31.79,32.24,129043,0
+BUG.US,D,20241107,000000,32.33,32.6097,32.2307,32.55,179066,0
+BUG.US,D,20241108,000000,32.59,32.87,32.55,32.77,205384,0
+BUG.US,D,20241111,000000,33.06,33.48,33.06,33.4,148274,0
+BUG.US,D,20241112,000000,33.24,33.47,33.075,33.43,268502,0
+BUG.US,D,20241113,000000,33.62,34.1599,33.5,33.56,283978,0
+BUG.US,D,20241114,000000,33.56,33.56,33.15,33.16,130346,0
+BUG.US,D,20241115,000000,32.87,33.01,32.38,32.53,135227,0
+BUG.US,D,20241118,000000,32.6,32.719,32.35,32.38,70885,0
+BUG.US,D,20241119,000000,32.16,32.6989,32.1,32.62,102173,0
+BUG.US,D,20241120,000000,32.59,32.74,32.174,32.7,192616,0
+BUG.US,D,20241121,000000,32.74,33.6168,32.7175,33.36,519510,0
+BUG.US,D,20241122,000000,33.47,33.5833,33.3,33.52,211018,0
+BUG.US,D,20241125,000000,33.66,33.7551,33.332,33.38,187270,0
+BUG.US,D,20241126,000000,33.5,33.8347,33.45,33.79,92621,0
+BUG.US,D,20241127,000000,33.78,33.78,33.275,33.52,198543,0
+BUG.US,D,20241129,000000,33.52,33.62,33.45,33.53,49187,0
+BUG.US,D,20241202,000000,33.5,33.89,33.26,33.76,94272,0
+BUG.US,D,20241203,000000,33.47,33.7099,33.35,33.66,111022,0
+BUG.US,D,20241204,000000,34.2,34.58,33.92,34.51,168238,0
+BUG.US,D,20241205,000000,34.25,34.429,34.09,34.12,114023,0
+BUG.US,D,20241206,000000,34.21,34.3993,34.13,34.28,88056,0
+BUG.US,D,20241209,000000,34.84,34.92,34.21,34.23,290301,0
+BUG.US,D,20241210,000000,34.12,34.1599,33.7,33.87,111472,0
+BUG.US,D,20241211,000000,34.12,34.4,33.97,34.29,97586,0
+BUG.US,D,20241212,000000,34.11,34.39,34.11,34.33,62976,0
+BUG.US,D,20241213,000000,34.42,34.42,33.64,33.75,89713,0
+BUG.US,D,20241216,000000,33.72,34.28,33.55,34.21,134357,0
+BUG.US,D,20241217,000000,33.96,34.05,33.71,33.88,116681,0
+BUG.US,D,20241218,000000,33.9,33.9,32.0914,32.22,271700,0
+BUG.US,D,20241219,000000,32.73,32.92,32.27,32.48,151476,0
+BUG.US,D,20241220,000000,32.13,32.9899,32,32.68,106060,0
+BUG.US,D,20241223,000000,32.59,32.7,32.3104,32.58,97619,0
+BUG.US,D,20241224,000000,32.56,32.76,32.44,32.73,46797,0
+BUG.US,D,20241226,000000,32.57,32.9,32.51,32.84,84054,0
+BUG.US,D,20241227,000000,32.76,32.76,32.1388,32.49,113277,0
+BUG.US,D,20241230,000000,32.14,32.397,31.78,32.19,119202,0
+BUG.US,D,20241231,000000,32.36,32.36,31.9701,32.09,98181,0
+BUG.US,D,20250102,000000,32.43,32.635,31.95,32.13,198886,0
+BUG.US,D,20250103,000000,32.29,32.59,32.25,32.49,195966,0
+BUG.US,D,20250106,000000,32.68,32.83,32.32,32.45,427323,0
+BUG.US,D,20250107,000000,32.5,32.58,31.86,32.06,100517,0
+BUG.US,D,20250108,000000,31.94,32.19,31.58,32.08,110277,0
+BUG.US,D,20250110,000000,31.92,32.03,31.62,31.87,122749,0
+BUG.US,D,20250113,000000,31.57,31.72,31.25,31.56,127801,0
+BUG.US,D,20250114,000000,31.84,32.0178,31.6333,31.87,84207,0
+BUG.US,D,20250115,000000,32.335,32.475,32.14,32.37,103583,0
+BUG.US,D,20250116,000000,32.53,32.7919,32.345,32.62,78823,0
+BUG.US,D,20250117,000000,32.9,33.05,32.47,32.49,121755,0
+BUG.US,D,20250121,000000,32.84,33.1,32.66,33.1,108373,0
+BUG.US,D,20250122,000000,33.22,33.33,33,33.31,92582,0
+BUG.US,D,20250123,000000,33.09,33.37,32.98,33.37,82475,0
+BUG.US,D,20250124,000000,33.38,33.75,33.27,33.32,124116,0
+BUG.US,D,20250127,000000,32.74,33.84,32.74,33.26,180036,0
+BUG.US,D,20250128,000000,33.36,34.5595,33.29,34.55,1059572,0
+BUG.US,D,20250129,000000,34.56,34.56,33.95,34.11,291100,0
+BUG.US,D,20250130,000000,34.45,34.77,34.3,34.5,285626,0
+BUG.US,D,20250131,000000,34.63,34.72,34.14,34.26,276025,0
+BUG.US,D,20250203,000000,33.67,34.369,33.55,34.23,235267,0
+BUG.US,D,20250204,000000,34.28,34.73,34.2077,34.71,333798,0
+BUG.US,D,20250205,000000,34.49,35.32,34.49,35.32,191301,0
+BUG.US,D,20250206,000000,35.13,35.155,34.71,34.79,324482,0
+BUG.US,D,20250207,000000,35.1,35.34,34.81,34.94,803175,0
+BUG.US,D,20250210,000000,35.22,35.48,35.0711,35.43,325799,0
+BUG.US,D,20250211,000000,35.25,35.39,35.0536,35.32,268792,0
+BUG.US,D,20250212,000000,35.075,35.44,34.85,35.35,162841,0
+BUG.US,D,20250213,000000,35.69,36.4885,35.62,36.46,963691,0
+BUG.US,D,20250214,000000,36.59,36.66,36.25,36.6,531919,0
+BUG.US,D,20250218,000000,36.69,36.81,36.4842,36.78,273847,0
+BUG.US,D,20250219,000000,36.72,36.72,36.24,36.58,219913,0
+BUG.US,D,20250220,000000,36.42,36.42,35.3619,35.79,260407,0
+BUG.US,D,20250221,000000,35.94,35.94,34.68,34.72,369042,0
+BUG.US,D,20250224,000000,34.94,34.94,33.91,34.37,376040,0
+BUG.US,D,20250225,000000,34.34,34.34,33.65,34.03,265188,0
+BUG.US,D,20250226,000000,34.15,34.55,34.0535,34.185,217165,0
+BUG.US,D,20250227,000000,34.38,34.435,33.56,33.59,249916,0
+BUG.US,D,20250228,000000,33.5,33.89,33.26,33.87,225047,0
+BUG.US,D,20250303,000000,34.16,34.29,33.167,33.33,226358,0
+BUG.US,D,20250304,000000,33.27,34.21,33,33.82,313358,0
+BUG.US,D,20250305,000000,33.64,34.2144,33.28,34.08,203931,0
+BUG.US,D,20250306,000000,33.8,34.37,33.3801,33.42,250500,0
+BUG.US,D,20250307,000000,33.34,33.64,32.47,33.38,281760,0
+BUG.US,D,20250310,000000,32.81,32.81,31.85,32.05,312313,0
+BUG.US,D,20250311,000000,32.07,32.89,32.07,32.45,210298,0
+BUG.US,D,20250312,000000,33.02,33.135,32.4908,32.79,263440,0
+BUG.US,D,20250313,000000,32.4,32.44,31.6296,31.7,321298,0
+BUG.US,D,20250314,000000,32.11,32.739,32.08,32.67,193243,0
+BUG.US,D,20250317,000000,32.85,33.8,32.85,33.62,191276,0
+BUG.US,D,20250318,000000,33.46,33.5099,33.059743,33.45,174860,0
+BUG.US,D,20250319,000000,33.51,34.11,33.3885,33.81,141950,0
+BUG.US,D,20250320,000000,33.44,33.8294,33.31,33.41,129961,0
+BUG.US,D,20250321,000000,33.1,33.51,32.87,33.43,335113,0
+BUG.US,D,20250324,000000,34.02,34.1,33.79,34.02,339375,0
+BUG.US,D,20250325,000000,34.07,34.49,34.07,34.48,249157,0
+BUG.US,D,20250326,000000,34.35,34.41,33.68,33.86,247332,0
+BUG.US,D,20250327,000000,33.76,33.81,33.3209,33.5,128369,0
+BUG.US,D,20250328,000000,33.32,33.44,32.5804,32.84,242087,0
+BUG.US,D,20250331,000000,32.18,32.38,31.651,32.34,533709,0
+BUG.US,D,20250401,000000,32.25,32.67,32.02,32.67,168440,0
+BUG.US,D,20250402,000000,32.17,33.0701,32.17,32.92,80648,0
+BUG.US,D,20250403,000000,31.63,32.21,31.2523,31.51,435146,0
+BUG.US,D,20250404,000000,30.78,30.96,29.83,30.13,717414,0
+BUG.US,D,20250407,000000,29.59,31.8799,29.07,30.52,468687,0
+BUG.US,D,20250408,000000,31.2,31.4927,29.53,29.9,591556,0
+BUG.US,D,20250409,000000,29.86,32.9492,29.75,32.8,572344,0
+BUG.US,D,20250410,000000,31.95,32.2,31.05,31.77,472643,0
+BUG.US,D,20250411,000000,31.95,32.5785,31.7036,32.54,169195,0
+BUG.US,D,20250414,000000,32.9,33.135,32.19,32.54,133550,0
+BUG.US,D,20250415,000000,32.56,32.99,32.56,32.91,451960,0
+BUG.US,D,20250416,000000,32.41,32.71,31.8524,32.14,310191,0
+BUG.US,D,20250417,000000,32.46,32.46,31.9501,32.02,179098,0
+BUG.US,D,20250421,000000,31.75,31.845,30.7777,31.04,157569,0
+BUG.US,D,20250422,000000,31.29,31.68,31.07,31.5,189986,0
+BUG.US,D,20250423,000000,32.23,32.63,31.98,32.04,2851598,0
+BUG.US,D,20250424,000000,32.19,33.13,32.15,33.03,252271,0
+BUG.US,D,20250425,000000,32.868,33.29,32.7601,33.27,235387,0
+BUG.US,D,20250428,000000,33.36,33.52,33.0135,33.43,144483,0
+BUG.US,D,20250429,000000,33.49,34.0997,33.44,34,357056,0
+BUG.US,D,20250430,000000,33.47,33.98,33.255,33.92,246111,0
+BUG.US,D,20250501,000000,34.14,34.201,33.75,33.79,211483,0
+BUG.US,D,20250502,000000,34.41,34.41,34.09,34.18,176563,0
+BUG.US,D,20250505,000000,34,34.77,34,34.55,271513,0
+BUG.US,D,20250506,000000,34.07,34.73,34.04,34.5,232379,0
+BUG.US,D,20250507,000000,34.35,34.58,34.0801,34.37,210559,0
+BUG.US,D,20250508,000000,34.15,34.36,33.8159,34.13,454711,0
+BUG.US,D,20250509,000000,33.99,33.99,33.31,33.58,230432,0
+BUG.US,D,20250512,000000,34.61,34.82,34.1725,34.81,309952,0
+BUG.US,D,20250513,000000,34.68,35.2699,34.62,34.96,346010,0
+BUG.US,D,20250514,000000,35.03,35.08,34.43,34.51,137130,0
+BUG.US,D,20250515,000000,34.4,34.72,34.2528,34.62,123957,0
+BUG.US,D,20250516,000000,34.71,34.97,34.62,34.91,209872,0
+BUG.US,D,20250519,000000,34.39,34.89,34.38,34.83,84115,0
+BUG.US,D,20250520,000000,34.73,34.91,34.63,34.89,114082,0
+BUG.US,D,20250521,000000,34.39,34.8327,34.0901,34.1,199831,0
+BUG.US,D,20250522,000000,34.2,34.92,34.14,34.7,129355,0
+BUG.US,D,20250523,000000,34.31,34.9499,34.16,34.77,149016,0
+BUG.US,D,20250527,000000,35.31,35.68,35.17,35.64,228694,0
+BUG.US,D,20250528,000000,35.23,35.23,34.77,34.82,216743,0
+BUG.US,D,20250529,000000,34.81,34.85,34.13,34.49,207490,0
+BUG.US,D,20250530,000000,34.6,34.98,34.4107,34.91,223506,0
+BUG.US,D,20250602,000000,34.89,35.5,34.64,35.49,171391,0
+BUG.US,D,20250603,000000,35.47,35.79,35.34,35.75,242882,0
+BUG.US,D,20250604,000000,35.7,36.03,35.5701,35.64,266359,0
+BUG.US,D,20250605,000000,35.77,36.1525,35.655,35.78,238648,0
+BUG.US,D,20250606,000000,36.1,36.26,35.8,36.21,162821,0
+BUG.US,D,20250609,000000,36.24,36.38,35.79,35.8,144040,0
+BUG.US,D,20250610,000000,35.8,35.99,35.4801,35.72,133265,0
+BUG.US,D,20250611,000000,36.01,36.26,35.758437,35.86,297847,0
+BUG.US,D,20250612,000000,35.82,36.32,35.82,36.06,170945,0
+BUG.US,D,20250613,000000,35.54,36.24,35.54,35.7,111668,0
+BUG.US,D,20250616,000000,35.9,36.51,35.83,36.26,144140,0
+BUG.US,D,20250617,000000,36.05,36.4383,35.92,36.23,121715,0
+BUG.US,D,20250618,000000,36.36,36.389,35.96,36.05,71895,0
+BUG.US,D,20250620,000000,36.19,36.2394,35.476,35.6,469538,0
+BUG.US,D,20250623,000000,35.52,36.43,35.06,36.39,788263,0
+BUG.US,D,20250624,000000,36.68,36.72,36.33,36.55,414713,0
+BUG.US,D,20250625,000000,36.94,37.5547,36.8,36.85,297650,0
+BUG.US,D,20250626,000000,36.89,37.08,36.59,37.01,232794,0
+BUG.US,D,20250627,000000,37.08,37.08,36.45,36.62,651038,0
+BUG.US,D,20250630,000000,36.78,37.12,36.71,37.1,487072,0
+BUG.US,D,20250701,000000,36.935,37.0225,35.9346,36.38,429542,0
+BUG.US,D,20250702,000000,36.32,36.3932,36.0702,36.31,196006,0
+BUG.US,D,20250703,000000,36.59,37.2392,36.57,37.14,245191,0
+BUG.US,D,20250707,000000,36.94,37.17,36.69,36.93,241823,0
+BUG.US,D,20250708,000000,37.09,37.1172,36.52,36.97,171398,0
+BUG.US,D,20250709,000000,37.13,37.44,36.86,37.41,202629,0
+BUG.US,D,20250710,000000,37.31,37.48,35.78,35.85,674801,0
+BUG.US,D,20250711,000000,35.635,35.77,34.709,34.78,640024,0
+BUG.US,D,20250714,000000,34.75,35.2999,34.57,35.18,315317,0
+BUG.US,D,20250715,000000,35.3,35.4,34.99,35.03,239926,0
+BUG.US,D,20250716,000000,35.1,35.3199,34.725,35.1,266181,0
+BUG.US,D,20250717,000000,35.1,35.5106,35.09,35.29,239699,0
+BUG.US,D,20250718,000000,35.33,35.65,35.27,35.47,226496,0
+BUG.US,D,20250721,000000,35.71,36.12,35.55,35.83,341651,0
+BUG.US,D,20250722,000000,35.87,35.97,35.51,35.58,173268,0
+BUG.US,D,20250723,000000,35.77,35.77,35.28,35.69,208160,0
+BUG.US,D,20250724,000000,35.69,35.7668,35.32,35.57,156477,0
+BUG.US,D,20250725,000000,35.68,35.955,35.5,35.69,134296,0
+BUG.US,D,20250728,000000,35.76,35.83,35.4,35.6,151765,0
+BUG.US,D,20250729,000000,35.75,36.0625,35.28,35.72,306249,0
+BUG.US,D,20250730,000000,35.63,35.64,34.7701,35.24,374051,0
+BUG.US,D,20250731,000000,35.45,35.6,34.6,34.65,558170,0
+BUG.US,D,20250801,000000,34.21,34.38,33.34,33.72,446146,0
+BUG.US,D,20250804,000000,34.01,34.44,34,34.41,168017,0
+BUG.US,D,20250805,000000,34.56,34.56,33.5601,33.57,188875,0
+BUG.US,D,20250806,000000,33.75,34.039,33.55,34.03,173091,0
+BUG.US,D,20250807,000000,33.77,33.87,32.16,32.78,560467,0
+BUG.US,D,20250808,000000,32.81,32.98,32.213,32.26,375530,0
+BUG.US,D,20250811,000000,32.2,32.7799,32.135,32.23,354205,0
+BUG.US,D,20250812,000000,32.37,33.23,32.37,33.19,385581,0
+BUG.US,D,20250813,000000,33.63,33.81,33.365,33.78,328058,0
+BUG.US,D,20250814,000000,33.47,33.72,32.96,33.03,178167,0
+BUG.US,D,20250815,000000,33.09,33.49,33.09,33.48,115337,0
+BUG.US,D,20250818,000000,33.59,33.6399,33.33,33.6,256945,0
+BUG.US,D,20250819,000000,33.92,34.05,33.33,33.47,391742,0
+BUG.US,D,20250820,000000,33.42,33.56,33.07,33.43,190350,0
+BUG.US,D,20250821,000000,33.32,33.3599,32.96,33.24,151229,0
+BUG.US,D,20250822,000000,33.39,34.1161,33.2,33.93,209061,0
+BUG.US,D,20250825,000000,34.21,34.21,33.49,33.51,172440,0
+BUG.US,D,20250826,000000,33.4,33.785,33.3,33.335,244485,0
+BUG.US,D,20250827,000000,33.52,33.93,33.5,33.84,212638,0
+BUG.US,D,20250828,000000,33.84,34.45,33.84,34.35,242963,0
+BUG.US,D,20250829,000000,34.49,34.63,34.085,34.23,165179,0
+BUG.US,D,20250902,000000,33.69,33.93,33.3576,33.65,196225,0
+BUG.US,D,20250903,000000,33.73,33.73,33.28,33.69,238381,0
+BUG.US,D,20250904,000000,33.72,33.73,33.11,33.65,247634,0
+BUG.US,D,20250905,000000,33.9,34.279,33.59,34.14,445454,0
+BUG.US,D,20250908,000000,34.33,34.75,34.13,34.74,356520,0
+BUG.US,D,20250909,000000,34.56,34.6587,34.2201,34.36,181914,0
+BUG.US,D,20250910,000000,34.61,34.64,33.64,33.74,258321,0
+BUG.US,D,20250911,000000,33.91,34.4096,33.91,34.38,714829,0
+BUG.US,D,20250912,000000,34.3,34.43,33.9028,34.03,185505,0
+BUG.US,D,20250915,000000,34.15,34.49,34.095,34.28,218765,0
+BUG.US,D,20250916,000000,34.31,34.34,33.87,34.15,204305,0
+BUG.US,D,20250917,000000,34.2,34.58,33.9,34.22,428498,0
+BUG.US,D,20250918,000000,34.76,35.3699,34.65,35.25,283553,0
+BUG.US,D,20250919,000000,35.49,35.55,35.1109,35.48,261403,0
+BUG.US,D,20250922,000000,35.41,35.82,35.12,35.75,217089,0
+BUG.US,D,20250923,000000,35.79,35.86,35.16,35.22,206205,0
+BUG.US,D,20250924,000000,35.25,35.53,34.802,34.9,281529,0
+BUG.US,D,20250925,000000,34.75,35.12,34.48,35.03,405131,0
+BUG.US,D,20250926,000000,35.06,35.47,34.98,35.38,216688,0
+BUG.US,D,20250929,000000,35.725,35.85,35.44,35.61,139860,0
+BUG.US,D,20250930,000000,35.64,35.64,34.9,35.19,214697,0
+BUG.US,D,20251001,000000,35.06,35.4,34.85,35.26,226977,0
+BUG.US,D,20251002,000000,35.47,35.59,35.2,35.54,226967,0
+BUG.US,D,20251003,000000,35.61,35.77,35.2201,35.31,216216,0
+BUG.US,D,20251006,000000,35.65,36.07,35.42,35.8,197188,0
+BUG.US,D,20251007,000000,35.82,35.82,34.66,34.88,350429,0
+BUG.US,D,20251008,000000,35.15,35.88,35,35.87,447400,0
+BUG.US,D,20251009,000000,35.82,35.98,35.3202,35.95,248423,0
+BUG.US,D,20251010,000000,35.96,36.135,34.6612,34.73,488208,0
+BUG.US,D,20251013,000000,35.22,35.2899,34.8,35.08,380901,0
+BUG.US,D,20251014,000000,34.64,34.81,34.24,34.54,171513,0
+BUG.US,D,20251015,000000,34.74,34.911817,34.315,34.54,277922,0
+BUG.US,D,20251016,000000,34.76,34.99,33.95,34.19,260909,0
+BUG.US,D,20251017,000000,33.92,34.256,33.85,34.18,130744,0
+BUG.US,D,20251020,000000,34.45,34.98,34.45,34.92,194809,0
+BUG.US,D,20251021,000000,34.87,35.5,34.79,35.39,143065,0
+BUG.US,D,20251022,000000,35.36,35.5,34.6584,34.95,225142,0
+BUG.US,D,20251023,000000,34.96,35.4,34.88,35.34,194723,0
+BUG.US,D,20251024,000000,35.56,35.865,35.46,35.6,210133,0
+BUG.US,D,20251027,000000,35.87,35.95,35.58,35.66,149443,0
+BUG.US,D,20251028,000000,35.78,36.1812,35.78,35.94,387322,0
+BUG.US,D,20251029,000000,35,35,33.775,33.95,471506,0
+BUG.US,D,20251030,000000,33.77,34.5143,33.7604,34,265141,0
+BUG.US,D,20251031,000000,34.15,34.5175,34.02,34.4,157370,0
+BUG.US,D,20251103,000000,34.43,34.58,34.06,34.51,151849,0
+BUG.US,D,20251104,000000,33.85,34.15,33.42,33.5,229886,0
+BUG.US,D,20251105,000000,33.58,33.69,33.37,33.58,230970,0
+BUG.US,D,20251106,000000,33.22,33.41,32.62,33.17,341608,0
+BUG.US,D,20251107,000000,32.79,33.3333,32.675,33.31,166556,0
+BUG.US,D,20251110,000000,33.6,33.93,33.35,33.85,362927,0
+BUG.US,D,20251111,000000,33.86,34.08,33.7,34,243577,0
+BUG.US,D,20251112,000000,34.05,34.15,33.35,33.42,241440,0
+BUG.US,D,20251113,000000,33.2,33.25,32.4401,32.53,218078,0
+BUG.US,D,20251114,000000,32.062,32.77,31.7906,32.64,203500,0
+BUG.US,D,20251117,000000,32.6,32.72,31.84,31.95,360772,0
+BUG.US,D,20251118,000000,31.77,32.0393,31.47,31.78,271851,0
+BUG.US,D,20251119,000000,31.715,31.8,31.46,31.51,182490,0
+BUG.US,D,20251120,000000,31.84,31.95,30.7001,30.76,815793,0
+BUG.US,D,20251121,000000,30.77,31.242,30.32,31.03,433304,0
+BUG.US,D,20251124,000000,31.1,31.27,31,31.1,270925,0
+BUG.US,D,20251125,000000,30.98,31.62,30.88,31.55,212049,0
+BUG.US,D,20251126,000000,31.46,31.46,31.04,31.13,232882,0
+BUG.US,D,20251128,000000,31.23,31.521,31.2012,31.45,121334,0
+BUG.US,D,20251201,000000,31.18,31.36,30.95,31.14,373161,0
+BUG.US,D,20251202,000000,31.41,31.625,31.295,31.43,289762,0
+BUG.US,D,20251203,000000,31.08,31.98,30.98,31.94,555945,0
+BUG.US,D,20251204,000000,31.96,32.1184,31.86,32.11,391799,0
+BUG.US,D,20251205,000000,32.23,32.59,31.97,32.08,313807,0
+BUG.US,D,20251208,000000,32.16,32.3534,31.9601,32.2,251013,0
+BUG.US,D,20251209,000000,31.935,32.4384,31.9,32.32,162607,0
+BUG.US,D,20251210,000000,32.26,32.75,32.13,32.52,286545,0
+BUG.US,D,20251211,000000,32.33,32.67,32.225,32.49,569386,0
+BUG.US,D,20251212,000000,32.46,32.46,31.92,32.01,298740,0
+BUG.US,D,20251215,000000,32.16,32.2227,31.2861,31.33,248507,0
+BUG.US,D,20251216,000000,31.17,31.555,31.15,31.49,290574,0
+BUG.US,D,20251217,000000,31.41,31.52,30.805,30.83,642301,0
+BUG.US,D,20251218,000000,31.2,31.4699,31.03,31.24,339303,0
+BUG.US,D,20251219,000000,31.26,31.4,31.0901,31.22,250498,0
+BUG.US,D,20251222,000000,31.26,31.72,31.18,31.49,255276,0
+BUG.US,D,20251223,000000,31.38,31.485,30.98,31.15,625388,0
+BUG.US,D,20251224,000000,31.12,31.15,30.9,31.15,298979,0
+BUG.US,D,20251226,000000,31.11,31.22,31.01,31.2,207920,0
+BUG.US,D,20251229,000000,30.91,31.22,30.84,30.94,306518,0
+BUG.US,D,20251230,000000,30.86,31.035,30.81,30.82,286519,0
+BUG.US,D,20251231,000000,30.76,30.785,30.445,30.46,339913,0
+BUG.US,D,20260102,000000,30.642,30.68,29.535,29.75,533781,0
+BUG.US,D,20260105,000000,29.85,30.49,29.8,30.07,372806,0
+BUG.US,D,20260106,000000,30.03,30.41,29.985,30.4,349150,0
+BUG.US,D,20260107,000000,30.4,31.18,30.36,31.05,544587,0
+BUG.US,D,20260108,000000,31.03,31.03,30.5,30.66,331511,0
+BUG.US,D,20260109,000000,30.7,30.845,30.38,30.67,287388,0
+BUG.US,D,20260112,000000,30.62,30.91,30.45,30.73,249412,0
+BUG.US,D,20260113,000000,30.76,30.94,30.27,30.5,434842,0
+BUG.US,D,20260114,000000,30.38,30.69,30.0583,30.3,532258,0
+BUG.US,D,20260115,000000,30.42,30.6511,30.1,30.19,514495,0
+BUG.US,D,20260116,000000,30.18,30.23,29.75,29.84,426840,0
+BUG.US,D,20260120,000000,29.29,29.655,29.06,29.13,635762,0
+BUG.US,D,20260121,000000,29.18,29.4,28.8801,29.24,620082,0
+BUG.US,D,20260122,000000,29.4,29.685,29.39,29.65,334233,0
+BUG.US,D,20260123,000000,29.82,30.06,29.67,29.71,447775,0
+BUG.US,D,20260126,000000,29.82,30.29,29.82,30.25,389238,0
+BUG.US,D,20260127,000000,30.49,30.8095,30.16,30.27,418671,0
+BUG.US,D,20260128,000000,30.37,30.54,29.96,29.96,397999,0
+BUG.US,D,20260129,000000,29.67,29.75,28.565,28.84,1093302,0
+BUG.US,D,20260130,000000,28.67,28.905,28.49,28.63,578172,0
+BUG.US,D,20260202,000000,28.58,28.98,28.35,28.67,655784,0
+BUG.US,D,20260203,000000,28.435,28.47,26.75,27.21,1154743,0
+BUG.US,D,20260204,000000,26.77,27.38,26.1638,27.18,2785519,0
+BUG.US,D,20260205,000000,27.1,27.43,26.08,26.26,1101629,0
+BUG.US,D,20260206,000000,26.69,27.045,26.25,26.94,891263,0
+BUG.US,D,20260209,000000,26.91,27.68,26.69,27.56,667598,0
+BUG.US,D,20260210,000000,27.68,28.2201,27.63,27.89,700656,0
+BUG.US,D,20260211,000000,28.1,28.13,27.25,27.7,1128665,0
+BUG.US,D,20260212,000000,27.7,27.96,26.7,27.13,845020,0
+BUG.US,D,20260213,000000,27.285,28.11,27.27,27.89,709562,0
+BUG.US,D,20260217,000000,27.7,27.73,26.83,27.16,856943,0
+BUG.US,D,20260218,000000,26.8,27.18,26.5,27.02,945373,0
diff --git a/daily/us/nasdaq etfs/coni.us.txt b/daily/us/nasdaq etfs/coni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7890ce52a571c2df8dbf237fbe5f5a18c14a9beb
--- /dev/null
+++ b/daily/us/nasdaq etfs/coni.us.txt	
@@ -0,0 +1,364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CONI.US,D,20240906,000000,510.56,562.168,509.576,561.806,109.861,0
+CONI.US,D,20240909,000000,532.814,532.814,532.814,532.814,19.7994,0
+CONI.US,D,20240910,000000,546.58,546.58,521,521,108.896,0
+CONI.US,D,20240911,000000,539.516,547.788,524.906,524.906,245.766,0
+CONI.US,D,20240912,000000,522.378,527.5,506.818,506.818,222.565,0
+CONI.US,D,20240913,000000,506.03,506.62,498.544,506.62,448.736,0
+CONI.US,D,20240916,000000,520.606,521.394,511.152,511.152,403.349,0
+CONI.US,D,20240917,000000,510.166,510.166,495.984,508.59,232.414,0
+CONI.US,D,20240918,000000,509.576,509.772,506.03,508.394,99.0986,0
+CONI.US,D,20240919,000000,475.892,492.242,472.74,490.468,195.049,0
+CONI.US,D,20240920,000000,487.318,497.166,481.21,485.15,149.257,0
+CONI.US,D,20240923,000000,480.846,485.15,477.074,483.968,187.942,0
+CONI.US,D,20240924,000000,482.392,501.696,480.028,480.226,200.735,0
+CONI.US,D,20240925,000000,483.18,493.62,477.468,493.62,672.926,0
+CONI.US,D,20240926,000000,481.21,481.408,453.634,455.8,506.865,0
+CONI.US,D,20240927,000000,447.922,452.058,426.648,427.634,2193.82,0
+CONI.US,D,20240930,000000,443.982,458.164,442.406,456.392,915.749,0
+CONI.US,D,20241001,000000,467.994,501.696,467.994,491.026,487.979,0
+CONI.US,D,20241002,000000,496.574,498.544,477.862,491.65,243.025,0
+CONI.US,D,20241003,000000,494.624,497.954,493.03,495.992,330.345,0
+CONI.US,D,20241004,000000,481.014,491.65,472.74,473.134,585.403,0
+CONI.US,D,20241007,000000,467.028,479.044,467.028,479.044,31.6283,0
+CONI.US,D,20241008,000000,483.772,483.772,483.772,483.772,19.5455,0
+CONI.US,D,20241009,000000,482.964,486.332,471.46,486.332,21.3732,0
+CONI.US,D,20241010,000000,494.212,494.212,493.304,493.304,15.5857,0
+CONI.US,D,20241011,000000,467.128,467.128,454.422,458.362,305.672,0
+CONI.US,D,20241014,000000,442.8,452.846,406.36,406.36,1086.53,0
+CONI.US,D,20241015,000000,404.784,417.588,389.394,405.966,593.83,0
+CONI.US,D,20241016,000000,390.208,402.42,374.45,376.616,1714.78,0
+CONI.US,D,20241017,000000,380.162,391.192,379.178,387.844,1443.93,0
+CONI.US,D,20241018,000000,379.768,382.724,358.298,358.298,1517.9,0
+CONI.US,D,20241021,000000,366.572,376.616,366.178,368.738,796.749,0
+CONI.US,D,20241022,000000,375.828,379.374,365.586,374.056,2908.68,0
+CONI.US,D,20241023,000000,382.526,401.042,376.42,394.936,1570.29,0
+CONI.US,D,20241024,000000,380.754,389.1,373.85,374.648,1130.9,0
+CONI.US,D,20241025,000000,377.208,382.33,367.458,381.936,1529.53,0
+CONI.US,D,20241028,000000,366.178,369.92,358.496,361.45,3483.38,0
+CONI.US,D,20241029,000000,354.358,358.692,349.828,355.934,1619.39,0
+CONI.US,D,20241030,000000,365.192,370.216,355.146,368.738,2825.53,0
+CONI.US,D,20241031,000000,383.314,425.86,381.936,425.86,7774.72,0
+CONI.US,D,20241101,000000,422.316,422.71,398.448,416.208,5656.59,0
+CONI.US,D,20241104,000000,419.164,428.422,408.526,408.92,1464.29,0
+CONI.US,D,20241105,000000,399.86,401.83,368.934,375.042,23354.1,0
+CONI.US,D,20241106,000000,320.084,320.478,256.068,260.992,49134.8,0
+CONI.US,D,20241107,000000,271.826,272.81,255.476,260.008,14046.2,0
+CONI.US,D,20241108,000000,256.264,256.264,241.294,243.856,28547.3,0
+CONI.US,D,20241111,000000,217.066,220.81,185.488,194.809,76283.4,0
+CONI.US,D,20241112,000000,204.264,205.84,193.627,197.96,65284.8,0
+CONI.US,D,20241113,000000,195.006,220.612,190.278,219.43,71230.1,0
+CONI.US,D,20241114,000000,215.098,226.916,214.112,224.158,45731.1,0
+CONI.US,D,20241115,000000,221.204,225.93,202.376,202.49,29534.3,0
+CONI.US,D,20241118,000000,205.052,214.112,187.127,189.293,34588.2,0
+CONI.US,D,20241119,000000,192.051,195.203,188.702,190.278,24129.6,0
+CONI.US,D,20241120,000000,185.354,201.9,180.626,193.036,30413.8,0
+CONI.US,D,20241121,000000,186.536,211.748,186.536,207.612,47581.2,0
+CONI.US,D,20241122,000000,207.808,210.764,196.682,201.506,33160,0
+CONI.US,D,20241125,000000,197.763,209.976,193.233,196.187,31354.3,0
+CONI.US,D,20241126,000000,205.446,210.764,198.453,208.596,29565.2,0
+CONI.US,D,20241127,000000,201.702,206.624,193.824,196.187,25539.7,0
+CONI.US,D,20241129,000000,195.597,205.642,192.839,205.248,12411.5,0
+CONI.US,D,20241202,000000,201.9,202.688,195.203,201.112,13217,0
+CONI.US,D,20241203,000000,204.854,205.248,193.578,196.975,25172.3,0
+CONI.US,D,20241204,000000,195.203,195.498,182.399,182.399,45843.1,0
+CONI.US,D,20241205,000000,176.096,191.066,172.747,188.505,58116.6,0
+CONI.US,D,20241206,000000,183.778,185.551,171.959,175.505,48603.6,0
+CONI.US,D,20241209,000000,177.475,192.642,177.081,192.248,47741.5,0
+CONI.US,D,20241210,000000,187.914,199.339,187.521,197.172,20073.9,0
+CONI.US,D,20241211,000000,189.89,193.036,185.649,190.081,22276.3,0
+CONI.US,D,20241212,000000,187.324,193.233,184.27,190.278,19178.8,0
+CONI.US,D,20241213,000000,189.293,195.006,188.111,191.854,6884.61,0
+CONI.US,D,20241216,000000,187.521,189.392,182.596,189.293,19871.1,0
+CONI.US,D,20241217,000000,186.536,196.01,184.763,191.46,15043.2,0
+CONI.US,D,20241218,000000,193.233,213.226,191.263,211.354,33761,0
+CONI.US,D,20241219,000000,202.294,218.84,199.93,215.492,21561.2,0
+CONI.US,D,20241220,000000,221.794,224.748,209.384,211.354,32920.7,0
+CONI.US,D,20241223,000000,215.294,223.568,214.408,219.824,16200.8,0
+CONI.US,D,20241224,000000,215.294,216.476,207.022,210.37,7405.39,0
+CONI.US,D,20241226,000000,213.718,216.278,210.96,214.112,8917.2,0
+CONI.US,D,20241227,000000,215.4,222.6,215.4,221,8594.25,0
+CONI.US,D,20241230,000000,225.8,236,225.8,229.8,11237.4,0
+CONI.US,D,20241231,000000,222.2,237.8,222.2,236.2,9995.05,0
+CONI.US,D,20250102,000000,228,233.4,223.6,227.8,10828.3,0
+CONI.US,D,20250103,000000,225.2,226.2,215.7,216,11157.7,0
+CONI.US,D,20250106,000000,209.8,215.2,198.2,202.4,17004.9,0
+CONI.US,D,20250107,000000,203.8,221.6,203.594,219,23289.8,0
+CONI.US,D,20250108,000000,220.2,228.4,216.8,222.6,18757.6,0
+CONI.US,D,20250110,000000,225.2,232.596,221.4,223.8,15229.1,0
+CONI.US,D,20250113,000000,234.6,238.2,230.024,230.6,10264.7,0
+CONI.US,D,20250114,000000,220.6,230.4,219.8,226.8,7394.8,0
+CONI.US,D,20250115,000000,216.2,217.2,206.026,208.8,16079.5,0
+CONI.US,D,20250116,000000,209.8,213.6,201.7,204.2,12628,0
+CONI.US,D,20250117,000000,197,198,190.8,194,16990,0
+CONI.US,D,20250121,000000,192.6,207.6,189.8,195,22487.9,0
+CONI.US,D,20250122,000000,197.8,200.2,192.6,193.8,16874.4,0
+CONI.US,D,20250123,000000,198.2,199,189,193.8,28437.6,0
+CONI.US,D,20250124,000000,191,192.804,184.6,192.6,18942.2,0
+CONI.US,D,20250127,000000,202.4,213.8,198.2,205.6,20674.7,0
+CONI.US,D,20250128,000000,203.4,207.4,200.834,203,7642.3,0
+CONI.US,D,20250129,000000,202.8,206,194.2,196.2,10391.2,0
+CONI.US,D,20250130,000000,194.6,194.6,186.4,189.2,25650.4,0
+CONI.US,D,20250131,000000,190.4,197.6,187.7,195.8,9455.7,0
+CONI.US,D,20250203,000000,208.6,210,198.4,200.6,25955.1,0
+CONI.US,D,20250204,000000,202.6,204.2,197.442,203.2,10018.8,0
+CONI.US,D,20250205,000000,201.6,207.2,199.7,207,8841.3,0
+CONI.US,D,20250206,000000,204,211.198,200.6,210.6,9879.35,0
+CONI.US,D,20250207,000000,207.6,208.8,201.996,207.4,20299.5,0
+CONI.US,D,20250210,000000,202.8,207.4,200.2,203.6,11000.6,0
+CONI.US,D,20250211,000000,205.2,213.7,204.4,213.2,3666.8,0
+CONI.US,D,20250212,000000,215.8,215.8,204.4,206.4,10435.3,0
+CONI.US,D,20250213,000000,200.6,200.6,186.2,189,28958.4,0
+CONI.US,D,20250214,000000,196,204.26,193.6,204,26178.6,0
+CONI.US,D,20250218,000000,201.4,214.202,201,211.2,15518.3,0
+CONI.US,D,20250219,000000,211,217,209.6,216.2,9252,0
+CONI.US,D,20250220,000000,214.4,223.2,214,218,14323.3,0
+CONI.US,D,20250221,000000,209.6,236.4,209.6,236,25603.3,0
+CONI.US,D,20250224,000000,232.8,248,232.4,244.4,22426.4,0
+CONI.US,D,20250225,000000,253,267.4,249,260,46762.6,0
+CONI.US,D,20250226,000000,260.4,265.6,253.204,259.4,21199.1,0
+CONI.US,D,20250227,000000,253.4,265.8,249.4,265.2,23163.6,0
+CONI.US,D,20250228,000000,269.8,274.4,255.6,256.4,25054.2,0
+CONI.US,D,20250303,000000,236,270.6,235.2,267.8,33170.6,0
+CONI.US,D,20250304,000000,275.2,284.6,251,259.6,34785.7,0
+CONI.US,D,20250305,000000,256.6,264.4,246.2,247.2,21808.6,0
+CONI.US,D,20250306,000000,256.8,257.2,243.4,256,28476.8,0
+CONI.US,D,20250307,000000,255.8,265.2,247.8,253,21069.3,0
+CONI.US,D,20250310,000000,267.8,299,265.4,297.8,24036.7,0
+CONI.US,D,20250311,000000,286,290.08,270.4,276.6,17717.2,0
+CONI.US,D,20250312,000000,271.6,287,267.2,276.6,12380.3,0
+CONI.US,D,20250313,000000,281.8,297.6,281.6,296.8,13897.9,0
+CONI.US,D,20250314,000000,286,294,282.298,288.2,11954.4,0
+CONI.US,D,20250317,000000,290.8,291.2,272.4,278.8,10214.9,0
+CONI.US,D,20250318,000000,285.432,293.6,283.2,290.2,17753.3,0
+CONI.US,D,20250319,000000,285.2,287.2,271.316,276.6,17911.5,0
+CONI.US,D,20250320,000000,282.2,282.2,271.6,275.6,9042.45,0
+CONI.US,D,20250321,000000,283.4,285.2,275.8,276.4,14084.8,0
+CONI.US,D,20250324,000000,266.4,269.8,257.2,257.2,10119.7,0
+CONI.US,D,20250325,000000,258.4,263.234,252.8,255.8,8020.05,0
+CONI.US,D,20250326,000000,257.8,270.486,254.6,269,9444.6,0
+CONI.US,D,20250327,000000,270,276.9,267.2,275.708,8013.2,0
+CONI.US,D,20250328,000000,280.2,298.6,279.6,297.6,14485.7,0
+CONI.US,D,20250331,000000,305.8,315.2,298.4,300.4,14079.7,0
+CONI.US,D,20250401,000000,299.6,306.6,293.8,296.2,10755.7,0
+CONI.US,D,20250402,000000,302.782,302.782,280.4,282.2,16070.1,0
+CONI.US,D,20250403,000000,304.2,310.4,299.6,301,11191.5,0
+CONI.US,D,20250404,000000,309.4,341.4,307.8,320.4,25497.2,0
+CONI.US,D,20250407,000000,348.6,354.8,306.4,325.6,40009.3,0
+CONI.US,D,20250408,000000,308.6,345.8,304.4,338.2,12851.2,0
+CONI.US,D,20250409,000000,340.6,340.6,265.956,281,20762.1,0
+CONI.US,D,20250410,000000,293.2,308.2,286.2,292.4,20632.6,0
+CONI.US,D,20250411,000000,289.4,295.2,279,282.6,9567.9,0
+CONI.US,D,20250414,000000,274.2,286.4,272,280.8,8740.5,0
+CONI.US,D,20250415,000000,277.6,287,275.854,282.2,7567.7,0
+CONI.US,D,20250416,000000,290.4,293.594,283.8,287.4,8075.15,0
+CONI.US,D,20250417,000000,286.8,288.4,279.6,283,8562.7,0
+CONI.US,D,20250421,000000,283,289,279,283.4,10516.6,0
+CONI.US,D,20250422,000000,277,277.5,253.4,259.2,11562.9,0
+CONI.US,D,20250423,000000,248,256.4,244.48,252.8,14978.5,0
+CONI.US,D,20250424,000000,252.4,253.4,240.4,241,10645.6,0
+CONI.US,D,20250425,000000,239,240.6,232,234.4,19626.9,0
+CONI.US,D,20250428,000000,235.6,247.6,235.4,239,10827.9,0
+CONI.US,D,20250429,000000,238.6,240.6,236.8,238.2,3666.35,0
+CONI.US,D,20250430,000000,245,249.49,241.8,241.8,7816.35,0
+CONI.US,D,20250501,000000,233.8,243.7,233.8,243.6,12273.6,0
+CONI.US,D,20250502,000000,239.8,241.8,234.8,239.8,12001,0
+CONI.US,D,20250505,000000,247,253.6,242.2,252.6,25508.2,0
+CONI.US,D,20250506,000000,263.2,267,254.8,258.6,6801.55,0
+CONI.US,D,20250507,000000,251,265.8,250.2,259.4,20562.3,0
+CONI.US,D,20250508,000000,235.6,241.4,223.4,233.2,29560.9,0
+CONI.US,D,20250509,000000,237.4,250.2,216.4,249.4,27094.9,0
+CONI.US,D,20250512,000000,226.4,233.432,214.4,229.4,34637.9,0
+CONI.US,D,20250513,000000,176,176,112.5,119.8,296303,0
+CONI.US,D,20250514,000000,119.8,122.4,112.8,113.8,118725,0
+CONI.US,D,20250515,000000,120.2,133.4,118.6,130,417681,0
+CONI.US,D,20250516,000000,124.2,125,103.6,106.4,563553,0
+CONI.US,D,20250519,000000,112,112,105.8,108.4,151822,0
+CONI.US,D,20250520,000000,107.8,113.8,107.6,110.6,84200.6,0
+CONI.US,D,20250521,000000,111,113.6,103.2,112.6,156088,0
+CONI.US,D,20250522,000000,107.8,108.614,97,101.6,198773,0
+CONI.US,D,20250523,000000,107.8,109.976,104.4,107.2,125228,0
+CONI.US,D,20250527,000000,103.6,106.772,102.4,105.2,57122.9,0
+CONI.US,D,20250528,000000,106.2,115.186,106.2,114.8,60813.5,0
+CONI.US,D,20250529,000000,110.8,121.6,110.8,119.8,75115.7,0
+CONI.US,D,20250530,000000,121.6,124.3,118.802,122,87689,0
+CONI.US,D,20250602,000000,121,125.8,118.822,121.8,43866.3,0
+CONI.US,D,20250603,000000,120,122.2,108.3,109.8,119251,0
+CONI.US,D,20250604,000000,111.2,113.6,107.67,112.4,101583,0
+CONI.US,D,20250605,000000,108,126.092,104,122.6,179722,0
+CONI.US,D,20250606,000000,115.8,117.1,110.8,115.8,104904,0
+CONI.US,D,20250609,000000,111,114.4,109.4,110.8,57416.1,0
+CONI.US,D,20250610,000000,108.8,114.9,106,112.2,56056.3,0
+CONI.US,D,20250611,000000,109.8,117.4,107.8,115.8,75958.6,0
+CONI.US,D,20250612,000000,120,126.3,118.6,124.8,57524.5,0
+CONI.US,D,20250613,000000,129.2,130.624,122.688,123.2,99550.1,0
+CONI.US,D,20250616,000000,118.2,120.4,102.4,104.4,164549,0
+CONI.US,D,20250617,000000,108,114.22,105.6,110.2,162660,0
+CONI.US,D,20250618,000000,110,112,71,74.2,1072757,0
+CONI.US,D,20250620,000000,70.2,72.794,66.576,67.6,851593,0
+CONI.US,D,20250623,000000,70.6,73.508,65.024,68,483732,0
+CONI.US,D,20250624,000000,64.8,66,49.8,51.8,1244642,0
+CONI.US,D,20250625,000000,46.8,51.8,44.6,48.4,1319894,0
+CONI.US,D,20250626,000000,48,48,40.8,42.4,1589920,0
+CONI.US,D,20250627,000000,44,49,43.2,47.4,1233109,0
+CONI.US,D,20250630,000000,45.8,48.98,45.6,48.2,543970,0
+CONI.US,D,20250701,000000,51.4,52.8,47.5,52.4,887341,0
+CONI.US,D,20250702,000000,50.8,51.382,45.6,46.6,603789,0
+CONI.US,D,20250703,000000,47.6,47.818,45.6,46,288765,0
+CONI.US,D,20250707,000000,46.6,47.4,44.1,45.8,441095,0
+CONI.US,D,20250708,000000,44.6,48.1,42.816,46.4,366515,0
+CONI.US,D,20250709,000000,45.6,46.73,41.4,41.6,566201,0
+CONI.US,D,20250710,000000,41.8,42.56,38.2,38.2,646377,0
+CONI.US,D,20250711,000000,37.8,40.2,36.8,38.4,655469,0
+CONI.US,D,20250714,000000,37.4,38.188,36.2,37,753511,0
+CONI.US,D,20250715,000000,37.6,41,35.8,38,905144,0
+CONI.US,D,20250716,000000,37.4,37.6,34.8,36.2,942679,0
+CONI.US,D,20250717,000000,36,36.8,33,33.8,1158047,0
+CONI.US,D,20250718,000000,32.4,34.6,28.4,32.4,2678517,0
+CONI.US,D,20250721,000000,31.4,33.4,30,33.2,1257192,0
+CONI.US,D,20250722,000000,32.6,36.598,32.2,34.8,1633393,0
+CONI.US,D,20250723,000000,35.8,38,35.6,36,1248629,0
+CONI.US,D,20250724,000000,35,37.2,34.6,36.2,726078,0
+CONI.US,D,20250725,000000,37,38.2,36,37.2,769368,0
+CONI.US,D,20250728,000000,36.8,40.3,36.4,39.6,926079,0
+CONI.US,D,20250729,000000,38.6,42.4,38.4,41.2,862746,0
+CONI.US,D,20250730,000000,38.6,40.8,37.8,39.8,875023,0
+CONI.US,D,20250731,000000,38.798,40,37.8,39.8,1085912,0
+CONI.US,D,20250801,000000,48.8,54,48.202,52.8,1638506,0
+CONI.US,D,20250804,000000,51.4,54.4,49.818,51.8,1250416,0
+CONI.US,D,20250805,000000,55.4,58.734,53.6,58.4,1177047,0
+CONI.US,D,20250806,000000,58.6,60.4,55.8,56.2,1220493,0
+CONI.US,D,20250807,000000,53.4,55,50.8,53.4,1051076,0
+CONI.US,D,20250808,000000,53.4,57,52.7,53.6,936791,0
+CONI.US,D,20250811,000000,49.6,50.7,45.8,50.6,1370460,0
+CONI.US,D,20250812,000000,47.6,52.4,47.4,49.6,964816,0
+CONI.US,D,20250813,000000,48,50,42.6,48.2,1207948,0
+CONI.US,D,20250814,000000,50.4,51.4,48.2,48.8,1115138,0
+CONI.US,D,20250815,000000,49.48,51.98,49.4036,51.2,373717,0
+CONI.US,D,20250818,000000,53.06,54.5,49.021,50.12,850967,0
+CONI.US,D,20250819,000000,50.23,56.03,49.66,55.93,757179,0
+CONI.US,D,20250820,000000,55.2,59.79,54.5,55.08,534051,0
+CONI.US,D,20250821,000000,56.24,57.05,54.95,56.59,415824,0
+CONI.US,D,20250822,000000,56.68,57.6241,48.35,49.18,775339,0
+CONI.US,D,20250825,000000,51.38,53.72,50.61,53.49,400417,0
+CONI.US,D,20250826,000000,54.2,55.43,52.4,52.58,446199,0
+CONI.US,D,20250827,000000,52.98,53.2593,51.34,52.4244,346705,0
+CONI.US,D,20250828,000000,51,53.38,50.13,52.67,397156,0
+CONI.US,D,20250829,000000,53.03,55,52.77,53.99,296213,0
+CONI.US,D,20250902,000000,55.61,57.155,52,54.36,437564,0
+CONI.US,D,20250903,000000,53.84,55.2,52.69,54.78,277618,0
+CONI.US,D,20250904,000000,54.83,55.59,52.86,53.2,225878,0
+CONI.US,D,20250905,000000,50.68,58.1424,50.42,55.85,396460,0
+CONI.US,D,20250908,000000,54.4769,56.6,53.2,54.7,273091,0
+CONI.US,D,20250909,000000,54.27,54.27,48.56,48.74,501004,0
+CONI.US,D,20250910,000000,47.86,50.6397,45.8204,49.78,478173,0
+CONI.US,D,20250911,000000,48.55,49.55,46.46,47.07,282791,0
+CONI.US,D,20250912,000000,45.73,48.2,45.52,47.32,186219,0
+CONI.US,D,20250915,000000,47.7,47.86,45.8397,46.24,179722,0
+CONI.US,D,20250916,000000,44.5,47.7,44.5,45.9,210374,0
+CONI.US,D,20250917,000000,46.54,50.57,45.88,47.98,284308,0
+CONI.US,D,20250918,000000,46.31,47.08,38.7,41.3,533070,0
+CONI.US,D,20250919,000000,41.3,42.58,39.795,41.39,227440,0
+CONI.US,D,20250922,000000,43.73,44.77,42.9844,44.04,227077,0
+CONI.US,D,20250923,000000,43.48,47.69,43.06,47.07,194262,0
+CONI.US,D,20250924,000000,46.12,46.85,45.087,46.6,158813,0
+CONI.US,D,20250925,000000,48.97,51.619,47.84,50.92,295311,0
+CONI.US,D,20250926,000000,50.53,52.1388,48.58,49.0755,194732,0
+CONI.US,D,20250929,000000,47.29,47.79,42.27,42.33,400198,0
+CONI.US,D,20250930,000000,43.4,43.4,41.39,41.51,302575,0
+CONI.US,D,20251001,000000,40.1,40.73,38.5,39.42,297372,0
+CONI.US,D,20251002,000000,37.41,37.49,32.66,33.53,919274,0
+CONI.US,D,20251003,000000,33.25,33.85,31.4949,32.11,778027,0
+CONI.US,D,20251006,000000,30.43,32,30.21,31.11,459664,0
+CONI.US,D,20251007,000000,30.87,34.77,30.87,32.74,716253,0
+CONI.US,D,20251008,000000,32.26,32.62,30.22,30.74,437468,0
+CONI.US,D,20251009,000000,31.18,31.5,30,30.8,466744,0
+CONI.US,D,20251010,000000,30.65,36.3648,28.4133,35.53,1307832,0
+CONI.US,D,20251013,000000,34.02,38.18,34.02,35.54,605435,0
+CONI.US,D,20251014,000000,38.79,39.95,36.25,38.62,610266,0
+CONI.US,D,20251015,000000,37.63,40.4954,37.3,39.81,362074,0
+CONI.US,D,20251016,000000,39.33,41.5787,38.37,41.23,393450,0
+CONI.US,D,20251017,000000,44.2,44.3,39.77,39.85,606454,0
+CONI.US,D,20251020,000000,38.27,38.92,35.61,37.99,528706,0
+CONI.US,D,20251021,000000,38.29,39.85,37.88,39.13,345121,0
+CONI.US,D,20251022,000000,40.16,45.6799,40.16,43.33,572576,0
+CONI.US,D,20251023,000000,42.83,43.8632,41.27,42.71,312080,0
+CONI.US,D,20251024,000000,39.56,39.93,33.7,34.33,1286652,0
+CONI.US,D,20251027,000000,32.7,33.8,30.8,32.99,758133,0
+CONI.US,D,20251028,000000,32.69,34.3274,31.85,34.1,444490,0
+CONI.US,D,20251029,000000,33.71,36.0579,33.2961,35.47,514276,0
+CONI.US,D,20251030,000000,36.43,39.56,36.43,39.56,756612,0
+CONI.US,D,20251031,000000,37.56,37.8,31.53,35.85,929964,0
+CONI.US,D,20251103,000000,36.32,39.44,35.96,38.57,629666,0
+CONI.US,D,20251104,000000,41.13,44,39.75,43.94,747339,0
+CONI.US,D,20251105,000000,41.58,42.85,39.141,40.53,489980,0
+CONI.US,D,20251106,000000,41.19,46.6492,41.19,46.5,453062,0
+CONI.US,D,20251107,000000,48.17,50.11,41.64,42.06,823965,0
+CONI.US,D,20251110,000000,38.2,41.4,37.9,39.7,726662,0
+CONI.US,D,20251111,000000,41.18,43.2379,40,43.14,437807,0
+CONI.US,D,20251112,000000,41.66,43.9,41.03,43.14,471551,0
+CONI.US,D,20251113,000000,43.88,49.96,43.38,49.04,561979,0
+CONI.US,D,20251114,000000,53.7,54.14,45.81,48.66,760309,0
+CONI.US,D,20251117,000000,51.84,57.56,50.84,55.63,697414,0
+CONI.US,D,20251118,000000,56.83,56.83,52.76,56.46,713820,0
+CONI.US,D,20251119,000000,56.43,62.8704,56.11,58.44,665910,0
+CONI.US,D,20251120,000000,57.095,68,55.54,66.95,811272,0
+CONI.US,D,20251121,000000,64.17,70.84,62.65,65.77,633282,0
+CONI.US,D,20251124,000000,63.43,64.355,56.33,57.39,363970,0
+CONI.US,D,20251125,000000,60.71,64.09,58.04,58.11,289656,0
+CONI.US,D,20251126,000000,56.96,58.0689,52.3418,53.1,259452,0
+CONI.US,D,20251128,000000,49.41,51.22,47.07,49.88,349037,0
+CONI.US,D,20251201,000000,54.33,57.37,52.42,54.61,475836,0
+CONI.US,D,20251202,000000,51.39,53.17,49.26,53.17,252460,0
+CONI.US,D,20251203,000000,51.105,52.52,47.42,47.64,280087,0
+CONI.US,D,20251204,000000,48.91,49.4576,46.5606,48.6,237431,0
+CONI.US,D,20251205,000000,49.57,51.65,48.72,49.94,308901,0
+CONI.US,D,20251208,000000,48.55,50,47.49,48.36,185437,0
+CONI.US,D,20251209,000000,49.75,50.91,44.655,47.18,245544,0
+CONI.US,D,20251210,000000,48.81,49.3199,46.54,48.04,187453,0
+CONI.US,D,20251211,000000,50.53,52.8744,49.36,50.01,384642,0
+CONI.US,D,20251212,000000,48.8,52.14,46.54,50.49,198711,0
+CONI.US,D,20251215,000000,50.11,58.325,50.11,57.11,270346,0
+CONI.US,D,20251216,000000,55.61,56.95,54.013,56.13,202814,0
+CONI.US,D,20251217,000000,55.01,59.9686,53.05,59.7,162375,0
+CONI.US,D,20251218,000000,55.67,62.23,54.44,62.23,173462,0
+CONI.US,D,20251219,000000,59.22,61.25,58.41,58.99,108608,0
+CONI.US,D,20251222,000000,55.81,57.78,54.5837,57.71,108050,0
+CONI.US,D,20251223,000000,59.71,61.9624,59.32,60.21,115029,0
+CONI.US,D,20251224,000000,61.235,62.8299,61.07,61.47,82251,0
+CONI.US,D,20251226,000000,60.99,64.91,60.99,62.98,109908,0
+CONI.US,D,20251229,000000,63.68,64.41,60.935,63.9554,117326,0
+CONI.US,D,20251230,000000,64.36,65.4,62.73,65.167,82819,0
+CONI.US,D,20251231,000000,65.4,68.4,64.91,68.2163,91744,0
+CONI.US,D,20260102,000000,65.64,68.1799,60.85,61.8,156969,0
+CONI.US,D,20260105,000000,56.2,56.34,50.1601,52.2,281003,0
+CONI.US,D,20260106,000000,51.96,55.91,51.01,53.95,158094,0
+CONI.US,D,20260107,000000,55.05,58.32,54.99,55.91,148440,0
+CONI.US,D,20260108,000000,56.38,57.29,54.11,56.04,103729,0
+CONI.US,D,20260109,000000,55.75,59.7,55.75,58.17,84723,0
+CONI.US,D,20260112,000000,58.8,59.5,55.05,57.16,80011,0
+CONI.US,D,20260113,000000,55.51,55.95,51.3,52.51,129055,0
+CONI.US,D,20260114,000000,51.05,52.28,48.39,51.16,208205,0
+CONI.US,D,20260115,000000,53.46,58.529,53.1074,57.77,139455,0
+CONI.US,D,20260116,000000,57.9169,59.2253,56.12,56.7,66841,0
+CONI.US,D,20260120,000000,60.9,63.78,60.15,62.92,90618,0
+CONI.US,D,20260121,000000,62.56,66,61.18,63.49,146388,0
+CONI.US,D,20260122,000000,62.85,65.8519,61.73,65.6544,59413,0
+CONI.US,D,20260123,000000,65.86,69.7,65.86,69.04,65240,0
+CONI.US,D,20260126,000000,72.29,72.99,70.11,71.3,45669,0
+CONI.US,D,20260127,000000,71.49,75.12,71.49,72.8,103237,0
+CONI.US,D,20260128,000000,71.45,75.56,70.933,73.92,58754,0
+CONI.US,D,20260129,000000,76.36,84.57,76.36,81.12,136689,0
+CONI.US,D,20260130,000000,82.05,87.86,81.46,84.61,123120,0
+CONI.US,D,20260202,000000,89.13,93.1,88.22,90.7,105247,0
+CONI.US,D,20260203,000000,90.44,103.8667,90.44,98.6784,108528,0
+CONI.US,D,20260204,000000,102.295,115.31,102.265,110.64,176817,0
+CONI.US,D,20260205,000000,121.49,141.65,115.795,140.37,307562,0
+CONI.US,D,20260206,000000,124.08,129.07,102.791,103.31,215842,0
+CONI.US,D,20260209,000000,108.775,111,100.4001,100.69,78537,0
+CONI.US,D,20260210,000000,106.02,106.39,100.43,106.39,67034,0
+CONI.US,D,20260211,000000,112.96,124.31,112.7,118.62,192379,0
+CONI.US,D,20260212,000000,119.11,139.9,118.67,137.71,312738,0
+CONI.US,D,20260213,000000,112.565,127.035,85.55,91.97,877693,0
+CONI.US,D,20260217,000000,94.19,98.26,85.1001,90.02,344976,0
+CONI.US,D,20260218,000000,90.27,92.82,81.5,92.2,247605,0
diff --git a/daily/us/nasdaq etfs/cpag.us.txt b/daily/us/nasdaq etfs/cpag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92512cbcb22d604626d693bedfcdf0718020fac6
--- /dev/null
+++ b/daily/us/nasdaq etfs/cpag.us.txt	
@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPAG.US,D,20250818,000000,99.8043,99.85,99.8043,99.82,2392,0
+CPAG.US,D,20250819,000000,99.989,100.0143,99.98,100.0109,2480,0
+CPAG.US,D,20250820,000000,100.09,100.15,100.04,100.06,13001,0
+CPAG.US,D,20250821,000000,99.96,99.96,99.81,99.855,463,0
+CPAG.US,D,20250822,000000,100.21,100.3659,100.21,100.3659,300,0
+CPAG.US,D,20250825,000000,100.203,100.31,100.165,100.2279,12708,0
+CPAG.US,D,20250826,000000,100.18,100.3501,100.18,100.3501,521,0
+CPAG.US,D,20250827,000000,100.2,100.4355,100.2,100.4355,440,0
+CPAG.US,D,20250828,000000,100.5797,100.5797,100.5651,100.5651,193,0
+CPAG.US,D,20250829,000000,100.42,100.47,100.42,100.4416,998,0
+CPAG.US,D,20250902,000000,100.18,100.1955,100.11,100.1955,948,0
+CPAG.US,D,20250903,000000,100.23,100.53,100.23,100.5147,13981,0
+CPAG.US,D,20250904,000000,100.779,100.895,100.779,100.895,302,0
+CPAG.US,D,20250905,000000,101.47,101.485,101.355,101.355,1573,0
+CPAG.US,D,20250908,000000,101.66,101.725,101.66,101.725,1993,0
+CPAG.US,D,20250909,000000,101.605,101.61,101.515,101.515,1158,0
+CPAG.US,D,20250910,000000,101.74,101.74,101.725,101.725,5211,0
+CPAG.US,D,20250911,000000,101.9,101.9139,101.9,101.9139,5406,0
+CPAG.US,D,20250912,000000,101.78,101.7907,101.6268,101.7907,2596,0
+CPAG.US,D,20250915,000000,101.98,101.98,101.9611,101.9611,209,0
+CPAG.US,D,20250917,000000,102.009,102.009,101.82,101.845,792,0
+CPAG.US,D,20250918,000000,101.565,101.565,101.55,101.5553,754,0
+CPAG.US,D,20250919,000000,101.61,101.61,101.49,101.5623,1516,0
+CPAG.US,D,20250922,000000,101.4599,101.4599,101.4169,101.4169,2143,0
+CPAG.US,D,20250925,000000,101.2354,101.265,101.195,101.265,547,0
+CPAG.US,D,20250930,000000,101.55,101.58,101.4546,101.4546,428,0
+CPAG.US,D,20251001,000000,101.5956,101.705,101.5956,101.705,223,0
+CPAG.US,D,20251003,000000,101.79,101.7901,101.6958,101.6958,5303,0
+CPAG.US,D,20251006,000000,101.66,101.66,101.475,101.475,262,0
+CPAG.US,D,20251007,000000,101.74,101.74,101.655,101.655,116,0
+CPAG.US,D,20251008,000000,101.8,101.8,101.665,101.665,5114,0
+CPAG.US,D,20251009,000000,101.57,101.57,101.5399,101.555,3203,0
+CPAG.US,D,20251010,000000,101.82,101.9647,101.82,101.9647,1252,0
+CPAG.US,D,20251013,000000,101.98,102.1334,101.97,102.1334,2732,0
+CPAG.US,D,20251014,000000,102.135,102.2875,102.1299,102.2875,632,0
+CPAG.US,D,20251015,000000,102.4041,102.4041,102.255,102.255,1427,0
+CPAG.US,D,20251016,000000,102.25,102.63,102.25,102.6134,4010,0
+CPAG.US,D,20251017,000000,102.47,102.495,102.47,102.495,173,0
+CPAG.US,D,20251020,000000,102.569,102.64,102.5565,102.635,1758,0
+CPAG.US,D,20251021,000000,102.81,102.8135,102.7445,102.7445,534,0
+CPAG.US,D,20251022,000000,102.72,102.7599,102.65,102.75,2587,0
+CPAG.US,D,20251024,000000,102.6101,102.6654,102.6101,102.6654,3879,0
+CPAG.US,D,20251030,000000,102.13,102.13,102.08,102.1208,2955,0
+CPAG.US,D,20251103,000000,101.97,101.97,101.919,101.9411,742,0
+CPAG.US,D,20251104,000000,101.979,102.085,101.979,101.985,2014,0
+CPAG.US,D,20251105,000000,101.76,101.76,101.645,101.6687,3595,0
+CPAG.US,D,20251106,000000,102.019,102.07,102.019,102.0623,13343,0
+CPAG.US,D,20251107,000000,102.0034,102.01,102.0034,102.01,103,0
+CPAG.US,D,20251110,000000,102.01,102.95,101.97,101.97,4547,0
+CPAG.US,D,20251111,000000,102.25,102.29,102.23,102.2803,3146,0
+CPAG.US,D,20251112,000000,102.28,102.28,102.2275,102.2275,3274,0
+CPAG.US,D,20251113,000000,102.04,102.11,101.935,101.935,556,0
+CPAG.US,D,20251114,000000,102.02,102.02,101.7978,101.7978,101,0
+CPAG.US,D,20251117,000000,101.86,101.86,101.822,101.822,674,0
+CPAG.US,D,20251118,000000,101.97,101.97,101.81,101.9031,474,0
+CPAG.US,D,20251119,000000,102.03,102.03,101.855,101.855,114,0
+CPAG.US,D,20251120,000000,101.99,102.01,101.95,102.005,727,0
+CPAG.US,D,20251121,000000,102.25,102.25,102.16,102.235,757,0
+CPAG.US,D,20251124,000000,102.34,102.42,102.33,102.4129,4483,0
+CPAG.US,D,20251125,000000,102.71,102.71,102.6084,102.6084,576,0
+CPAG.US,D,20251126,000000,102.66,102.7562,102.6583,102.7562,635,0
+CPAG.US,D,20251128,000000,102.64,102.64,102.6195,102.6195,230,0
+CPAG.US,D,20251201,000000,102.19,102.195,102.19,102.195,635,0
+CPAG.US,D,20251202,000000,102.15,102.31,102.15,102.29,781,0
+CPAG.US,D,20251203,000000,102.4191,102.48,102.4191,102.455,2266,0
+CPAG.US,D,20251204,000000,102.26,102.26,102.21,102.2423,3660,0
+CPAG.US,D,20251205,000000,102.21,102.21,102.09,102.1183,3532,0
+CPAG.US,D,20251208,000000,102.01,102.01,101.85,101.9636,5010,0
+CPAG.US,D,20251209,000000,101.92,101.969,101.8891,101.8891,11531,0
+CPAG.US,D,20251210,000000,101.9845,102.1918,101.9845,102.1918,1130,0
+CPAG.US,D,20251211,000000,102.18,102.2001,102.18,102.2001,101,0
+CPAG.US,D,20251212,000000,101.91,101.92,101.8897,101.9125,1909,0
+CPAG.US,D,20251215,000000,102.13,102.13,101.9733,101.9987,2072,0
+CPAG.US,D,20251216,000000,101.97,102.2,101.97,102.1951,1572,0
+CPAG.US,D,20251218,000000,102.4073,102.41,102.3,102.39,6230,0
+CPAG.US,D,20251219,000000,102.27,102.31,102.1747,102.1747,379,0
+CPAG.US,D,20251222,000000,102.2,102.2,102.13,102.1636,5888,0
+CPAG.US,D,20251223,000000,101.93,102.14,101.92,102.1311,2568,0
+CPAG.US,D,20251226,000000,102.329,102.376,102.329,102.376,5613,0
+CPAG.US,D,20251229,000000,102.44,102.5069,102.44,102.5069,16994,0
+CPAG.US,D,20251230,000000,102.38,102.48,102.38,102.4584,615,0
+CPAG.US,D,20251231,000000,102.39,102.42,102.207,102.207,756,0
+CPAG.US,D,20260102,000000,102.169,102.179,102.16,102.16,1618,0
+CPAG.US,D,20260105,000000,102.28,102.3598,102.28,102.355,897,0
+CPAG.US,D,20260106,000000,102.29,102.3297,102.25,102.3297,4312,0
+CPAG.US,D,20260107,000000,102.49,102.5,102.44,102.44,3241,0
+CPAG.US,D,20260108,000000,102.31,102.31,102.2497,102.259,2438,0
+CPAG.US,D,20260109,000000,102.52,102.52,102.44,102.4783,14768,0
+CPAG.US,D,20260112,000000,102.4239,102.48,102.4,102.4099,6321,0
+CPAG.US,D,20260113,000000,102.52,102.52,102.42,102.5075,1726,0
+CPAG.US,D,20260114,000000,102.599,102.72,102.5898,102.6752,3442,0
+CPAG.US,D,20260115,000000,102.679,102.679,102.55,102.5501,2199,0
+CPAG.US,D,20260116,000000,102.52,102.52,102.35,102.3643,3857,0
+CPAG.US,D,20260120,000000,101.99,102.13,101.9782,101.9782,5802,0
+CPAG.US,D,20260121,000000,102.11,102.2987,102.1099,102.2987,16340,0
+CPAG.US,D,20260122,000000,102.22,102.36,102.17,102.3346,7155,0
+CPAG.US,D,20260123,000000,102.38,102.43,102.2797,102.4245,1239,0
+CPAG.US,D,20260126,000000,102.58,102.61,102.525,102.5626,6303,0
+CPAG.US,D,20260127,000000,102.56,102.61,102.4765,102.4765,8424,0
+CPAG.US,D,20260128,000000,102.4201,102.44,102.33,102.4266,842810,0
+CPAG.US,D,20260129,000000,102.321,102.52,102.31,102.4812,14204,0
+CPAG.US,D,20260130,000000,103.49,103.49,102.36,102.3949,1179,0
+CPAG.US,D,20260202,000000,102.36,102.36,102.21,102.2349,1949,0
+CPAG.US,D,20260203,000000,102.18,102.2469,102.18,102.2469,325,0
+CPAG.US,D,20260204,000000,102.21,102.21,102.1819,102.1819,2504,0
+CPAG.US,D,20260205,000000,102.39,102.63,102.39,102.6289,1261,0
+CPAG.US,D,20260206,000000,102.53,102.6395,102.5299,102.6395,1820,0
+CPAG.US,D,20260209,000000,102.61,102.6818,102.5942,102.6818,1364,0
+CPAG.US,D,20260210,000000,102.97,102.99,102.92,102.9775,2320,0
+CPAG.US,D,20260211,000000,102.79,102.79,102.7682,102.7682,129,0
+CPAG.US,D,20260212,000000,103.19,103.2346,103.19,103.2346,420,0
+CPAG.US,D,20260213,000000,103.5,103.52,103.5,103.52,3285,0
+CPAG.US,D,20260217,000000,103.52,103.55,103.52,103.5363,2114,0
+CPAG.US,D,20260218,000000,103.43,103.4899,103.41,103.41,2045,0
diff --git a/daily/us/nasdaq etfs/csb.us.txt b/daily/us/nasdaq etfs/csb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4f449738719439cb5c25154797956632fe7b9d7
--- /dev/null
+++ b/daily/us/nasdaq etfs/csb.us.txt	
@@ -0,0 +1,2564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSB.US,D,20150708,000000,29.0752,29.1011,29.0513,29.0513,23906.185528425,0
+CSB.US,D,20150709,000000,29.7686,29.7686,29.7686,29.7686,106.55351383454,0
+CSB.US,D,20150710,000000,29.0453,29.0453,29.0453,29.0453,600.11743169077,0
+CSB.US,D,20150713,000000,29.5925,29.6014,29.5925,29.6014,240.24801704203,0
+CSB.US,D,20150714,000000,29.7009,29.7009,29.7009,29.7009,106.55351383454,0
+CSB.US,D,20150727,000000,28.4484,28.4484,28.3111,28.3111,240.24801704203,0
+CSB.US,D,20150729,000000,28.708,28.708,28.708,28.708,106.55351383454,0
+CSB.US,D,20150731,000000,28.6862,28.6862,28.6862,28.6862,355.84852733422,0
+CSB.US,D,20150818,000000,29.0652,29.0652,29.0652,29.0652,239.24279521341,0
+CSB.US,D,20150820,000000,28.4992,28.547,28.4992,28.547,1669.6734573507,0
+CSB.US,D,20150824,000000,27.6874,27.6874,27.6874,27.6874,106.55351383454,0
+CSB.US,D,20150825,000000,27.0109,27.6616,27.0109,27.0109,597.10176620489,0
+CSB.US,D,20150826,000000,26.7653,26.7653,26.7653,26.7653,716.72316381159,0
+CSB.US,D,20150828,000000,27.5571,27.6278,27.5571,27.6278,239.24279521341,0
+CSB.US,D,20150831,000000,27.7113,27.77,27.7113,27.77,354.8433055056,0
+CSB.US,D,20150901,000000,27.4298,27.4298,27.1463,27.1463,830.31323044652,0
+CSB.US,D,20150902,000000,27.2099,27.2099,27.0359,27.1105,2146.1486041203,0
+CSB.US,D,20150910,000000,27.377,27.377,27.3681,27.3681,976.07039559755,0
+CSB.US,D,20150915,000000,27.5969,27.5969,27.3044,27.3044,1307.7935990447,0
+CSB.US,D,20150916,000000,27.6158,27.6934,27.6158,27.6934,830.31323044652,0
+CSB.US,D,20150921,000000,27.58,27.588,27.58,27.588,948.9294062246,0
+CSB.US,D,20150924,000000,26.9293,27.0209,26.9293,27.0209,1812.4149570158,0
+CSB.US,D,20150925,000000,27.2219,27.2219,27.1055,27.1055,1185.1565359521,0
+CSB.US,D,20150929,000000,26.5732,26.5732,26.5732,26.5732,3563.5113824854,0
+CSB.US,D,20150930,000000,26.7772,26.7772,26.7682,26.7682,828.30278678927,0
+CSB.US,D,20151002,000000,26.9293,26.9293,26.9293,26.9293,106.55351383454,0
+CSB.US,D,20151005,000000,27.3641,27.5034,27.3641,27.4934,661.43596323706,0
+CSB.US,D,20151006,000000,27.569,27.569,27.569,27.569,713.7074983257,0
+CSB.US,D,20151008,000000,27.9958,28.2007,27.9958,28.1937,1069.5560256599,0
+CSB.US,D,20151013,000000,28.5121,28.5121,28.5121,28.5121,352.83286184834,0
+CSB.US,D,20151014,000000,27.9958,27.9958,27.9958,27.9958,106.55351383454,0
+CSB.US,D,20151023,000000,28.7032,28.7032,28.5032,28.5032,1068.5508038313,0
+CSB.US,D,20151026,000000,28.4882,28.4882,28.4882,28.4882,593.08087889037,0
+CSB.US,D,20151029,000000,28.4176,28.4176,28.4176,28.4176,238.23757338478,0
+CSB.US,D,20151102,000000,28.7966,28.7966,28.7896,28.7896,299.55610493107,0
+CSB.US,D,20151103,000000,28.6802,28.8682,28.6096,28.8682,472.45425945504,0
+CSB.US,D,20151105,000000,28.8374,28.8374,28.8374,28.8374,593.08087889037,0
+CSB.US,D,20151106,000000,28.7798,28.8126,28.5848,28.8126,16721.865119223,0
+CSB.US,D,20151109,000000,28.5091,28.5937,28.4693,28.5848,32033.404012881,0
+CSB.US,D,20151110,000000,28.712,28.712,28.6952,28.6952,827.29756496064,0
+CSB.US,D,20151111,000000,28.6096,28.6096,28.6016,28.6016,593.08087889037,0
+CSB.US,D,20151112,000000,28.337,28.337,28.1311,28.1311,238.23757338478,0
+CSB.US,D,20151113,000000,27.8943,27.8943,27.8943,27.8943,106.55351383454,0
+CSB.US,D,20151116,000000,27.9262,28.2057,27.8854,28.2057,322588.75269042,0
+CSB.US,D,20151117,000000,28.1401,28.3907,28.0505,28.1033,66003.870489527,0
+CSB.US,D,20151118,000000,28.2197,28.3997,28.2057,28.3997,6873.7068641566,0
+CSB.US,D,20151119,000000,28.4962,28.4962,28.4594,28.4693,352.83286184834,0
+CSB.US,D,20151120,000000,28.7608,28.7698,28.6952,28.7698,4979.8689390219,0
+CSB.US,D,20151123,000000,28.7698,28.8195,28.712,28.7966,3794.7124030698,0
+CSB.US,D,20151124,000000,28.729,28.9478,28.6285,28.9478,4770.7827986673,0
+CSB.US,D,20151125,000000,29.108,29.108,28.8682,28.9846,10784.019777519,0
+CSB.US,D,20151202,000000,29.2244,29.2244,29.0274,29.0274,428.22449899542,0
+CSB.US,D,20151203,000000,29.1757,29.1757,28.6693,28.6693,2638.7073001479,0
+CSB.US,D,20151204,000000,28.6712,28.8126,28.6712,28.7458,711.69705466845,0
+CSB.US,D,20151207,000000,28.4266,28.4266,28.4266,28.4266,1183.1460922949,0
+CSB.US,D,20151210,000000,28.1221,28.1221,28.0505,28.0505,711.69705466845,0
+CSB.US,D,20151211,000000,27.6068,27.6068,27.6068,27.6068,106.55351383454,0
+CSB.US,D,20151214,000000,27.3681,27.4964,27.3104,27.4218,1268.5899477282,0
+CSB.US,D,20151215,000000,27.6386,27.7889,27.6386,27.7531,942.89807525283,0
+CSB.US,D,20151216,000000,27.9401,27.9401,27.9401,27.9401,942.89807525283,0
+CSB.US,D,20151217,000000,28.1221,28.1221,28.1221,28.1221,238.23757338478,0
+CSB.US,D,20151218,000000,27.6386,27.6386,27.6386,27.6386,106.55351383454,0
+CSB.US,D,20151221,000000,27.588,27.588,27.58,27.58,472.45425945504,0
+CSB.US,D,20151222,000000,27.58,27.58,27.58,27.58,478.48559042681,0
+CSB.US,D,20151223,000000,28.3191,28.3729,28.3191,28.3729,1300.7570462443,0
+CSB.US,D,20151228,000000,28.2704,28.2704,28.2704,28.2704,215.11747132634,0
+CSB.US,D,20151229,000000,28.5091,28.5608,28.5091,28.5529,14094.21525919,0
+CSB.US,D,20151230,000000,28.532,28.543,28.4693,28.4693,63188.244147541,0
+CSB.US,D,20151231,000000,28.0793,28.1967,27.963,27.963,6592.2447521408,0
+CSB.US,D,20160104,000000,27.582,27.582,27.2507,27.3691,7896.017463871,0
+CSB.US,D,20160105,000000,27.4069,27.4308,27.2756,27.4168,5469.4119695636,0
+CSB.US,D,20160106,000000,27.2189,27.2935,27.194,27.2935,3148.3547672621,0
+CSB.US,D,20160107,000000,26.8945,26.8945,26.5544,26.5544,972.04950828304,0
+CSB.US,D,20160108,000000,26.6289,26.6289,26.4449,26.4449,1101.723124176,0
+CSB.US,D,20160111,000000,26.3036,26.3912,26.1584,26.3564,950.93984988185,0
+CSB.US,D,20160113,000000,26.225,26.225,25.7067,25.7067,511.65791077153,0
+CSB.US,D,20160114,000000,26.0092,26.0191,25.9893,26.0191,1032.3628180007,0
+CSB.US,D,20160115,000000,25.3576,25.7037,25.3576,25.7037,1198.2244197243,0
+CSB.US,D,20160119,000000,25.6749,25.7705,25.5397,25.6063,2465.8091456239,0
+CSB.US,D,20160120,000000,25.2252,25.6063,25.2252,25.6063,3084.0205702299,0
+CSB.US,D,20160121,000000,25.5913,25.7803,25.5913,25.5913,3165.4435383488,0
+CSB.US,D,20160122,000000,25.5983,25.8271,25.5983,25.7445,496.57958334211,0
+CSB.US,D,20160125,000000,25.7347,25.7347,25.7347,25.7347,3884.1771458176,0
+CSB.US,D,20160126,000000,25.3446,25.9614,25.3446,25.9395,11636.447888195,0
+CSB.US,D,20160127,000000,25.9385,26.1704,25.9385,26.1704,468.43337214053,0
+CSB.US,D,20160129,000000,26.3434,26.7294,26.3434,26.7294,350.82241819109,0
+CSB.US,D,20160201,000000,26.7115,26.7801,26.6837,26.7801,161852.77707101,0
+CSB.US,D,20160202,000000,26.4936,26.4936,26.4032,26.4032,1032.3628180007,0
+CSB.US,D,20160203,000000,26.425,26.5852,26.2022,26.5096,2086.8405162312,0
+CSB.US,D,20160204,000000,26.5444,26.6309,26.5444,26.626,5368.8897867008,0
+CSB.US,D,20160205,000000,26.3434,26.3434,26.3434,26.3434,143.74672149377,0
+CSB.US,D,20160208,000000,26.1644,26.1644,26.1644,26.1644,237.23235155615,0
+CSB.US,D,20160209,000000,26.3792,26.3792,26.2668,26.2828,1320.8614828169,0
+CSB.US,D,20160210,000000,26.3962,26.6031,26.3792,26.4837,9641.0825583688,0
+CSB.US,D,20160211,000000,25.8789,26.045,25.8789,26.045,450.33937922523,0
+CSB.US,D,20160212,000000,26.236,26.236,26.236,26.236,403.09395327973,0
+CSB.US,D,20160216,000000,26.5464,26.7324,26.5384,26.7324,98648.449374213,0
+CSB.US,D,20160219,000000,27.1164,27.1164,27.1164,27.1164,3607.741142945,0
+CSB.US,D,20160229,000000,27.7352,27.7352,27.7352,27.7352,4055.0648566844,0
+CSB.US,D,20160301,000000,27.7879,27.8834,27.7879,27.8834,6731.9705863201,0
+CSB.US,D,20160302,000000,27.8048,27.9869,27.8048,27.9869,782.06258267239,0
+CSB.US,D,20160303,000000,28.0445,28.0445,28.0445,28.0445,299.55610493107,0
+CSB.US,D,20160304,000000,28.5927,28.5927,28.5211,28.5211,862.48032896261,0
+CSB.US,D,20160307,000000,28.8692,28.8692,28.8304,28.8304,536.78845648722,0
+CSB.US,D,20160308,000000,28.6574,28.6673,28.537,28.5897,7940.2472243306,0
+CSB.US,D,20160309,000000,28.6942,28.7002,28.6394,28.7002,930.8354133093,0
+CSB.US,D,20160314,000000,28.736,28.8036,28.736,28.8036,469.43859396916,0
+CSB.US,D,20160315,000000,28.7002,28.7002,28.6315,28.6762,96643.031826101,0
+CSB.US,D,20160316,000000,28.547,28.7768,28.547,28.7768,644.34719215039,0
+CSB.US,D,20160317,000000,29.1537,29.3,29.1537,29.2991,2957.3626198228,0
+CSB.US,D,20160318,000000,29.495,29.5119,29.3935,29.4512,1388.2113453349,0
+CSB.US,D,20160321,000000,29.3587,29.3925,29.3587,29.3925,1181.1356486376,0
+CSB.US,D,20160322,000000,29.111,29.2463,29.111,29.2423,39539.395407244,0
+CSB.US,D,20160323,000000,29.0105,29.0105,28.8872,28.9488,11050.403562105,0
+CSB.US,D,20160324,000000,28.6992,28.904,28.6404,28.904,538.79890014448,0
+CSB.US,D,20160328,000000,28.9797,28.9797,28.9797,28.9797,410.13050608012,0
+CSB.US,D,20160329,000000,29.0931,29.3089,29.0931,29.3089,587.04954791861,0
+CSB.US,D,20160330,000000,29.8074,29.8074,29.7825,29.7825,1286.6839406435,0
+CSB.US,D,20160331,000000,29.8442,29.8442,29.7686,29.7914,1072.5716911458,0
+CSB.US,D,20160401,000000,29.5975,29.8004,29.5775,29.8004,64551.32494716,0
+CSB.US,D,20160404,000000,29.8004,29.8004,29.8004,29.8004,348.81197453383,0
+CSB.US,D,20160405,000000,29.1806,29.1806,29.1806,29.1806,107.55873566317,0
+CSB.US,D,20160406,000000,29.2553,29.2553,29.2553,29.2553,524.72579454369,0
+CSB.US,D,20160407,000000,28.91,28.91,28.7012,28.7012,1967.2191186245,0
+CSB.US,D,20160408,000000,29.1797,29.1797,28.8682,28.8682,1767.1799747276,0
+CSB.US,D,20160412,000000,29.2195,29.2195,29.0453,29.1797,590.06521340449,0
+CSB.US,D,20160414,000000,29.869,29.872,29.868,29.868,2106.9449528038,0
+CSB.US,D,20160415,000000,29.882,29.9556,29.882,29.9466,775.026029872,0
+CSB.US,D,20160418,000000,29.9894,30.0252,29.9724,30.0252,2272.8065545273,0
+CSB.US,D,20160420,000000,30.061,30.061,30.061,30.061,167.87204538083,0
+CSB.US,D,20160422,000000,30.0829,30.0908,29.9854,30.0908,2568.3417721439,0
+CSB.US,D,20160425,000000,29.7954,29.8173,29.7954,29.8173,408.12006242287,0
+CSB.US,D,20160426,000000,29.9028,30.1486,29.9028,30.1476,1013.2636032568,0
+CSB.US,D,20160427,000000,30.1933,30.1933,30.1068,30.1068,739.84326587003,0
+CSB.US,D,20160428,000000,30.3137,30.3197,30.056,30.056,2434.6472689364,0
+CSB.US,D,20160429,000000,29.868,29.868,29.7526,29.7526,1954.1512348524,0
+CSB.US,D,20160502,000000,29.9944,30.0829,29.9436,30.0829,990.14350119834,0
+CSB.US,D,20160503,000000,29.7666,29.7666,29.7666,29.7666,502.61091431388,0
+CSB.US,D,20160504,000000,29.6611,29.686,29.6611,29.674,1189.1774232666,0
+CSB.US,D,20160505,000000,29.5497,29.5497,29.5348,29.5348,466.42292848328,0
+CSB.US,D,20160506,000000,29.5059,29.5497,29.489,29.5407,689.58217443864,0
+CSB.US,D,20160509,000000,29.6462,29.6462,29.5815,29.5815,523.72057271506,0
+CSB.US,D,20160510,000000,29.7357,29.9754,29.7357,29.9754,4299.3337610409,0
+CSB.US,D,20160511,000000,29.8422,29.8422,29.7785,29.8044,831.31845227515,0
+CSB.US,D,20160512,000000,29.6104,29.678,29.5238,29.678,3246.8665064676,0
+CSB.US,D,20160513,000000,29.5338,29.6372,29.5338,29.6372,701.64483638217,0
+CSB.US,D,20160516,000000,29.6203,29.6203,29.6203,29.6203,105.54829200591,0
+CSB.US,D,20160517,000000,29.6183,29.6183,29.1557,29.1557,601.1226535194,0
+CSB.US,D,20160518,000000,29.2841,29.4463,29.2593,29.4463,950.93984988185,0
+CSB.US,D,20160519,000000,29.2065,29.2065,28.912,29.0036,2012.4541009128,0
+CSB.US,D,20160520,000000,29.4134,29.5467,29.3975,29.4811,19960.689851061,0
+CSB.US,D,20160523,000000,29.5179,29.5179,29.5179,29.5179,168.87726720946,0
+CSB.US,D,20160524,000000,29.7834,29.889,29.7834,29.867,446.31849191072,0
+CSB.US,D,20160526,000000,30.3903,30.3903,30.073,30.073,730.79626941238,0
+CSB.US,D,20160531,000000,30.4619,30.4619,30.3724,30.3724,522.71535088643,0
+CSB.US,D,20160601,000000,30.5117,30.5385,30.5117,30.5385,5237.2057271506,0
+CSB.US,D,20160602,000000,30.3744,30.6609,30.3744,30.6609,818.25056850299,0
+CSB.US,D,20160606,000000,30.8131,30.9484,30.8131,30.9335,4179.7123634342,0
+CSB.US,D,20160607,000000,31.1484,31.1484,30.8698,31.012,3091.0571230303,0
+CSB.US,D,20160608,000000,31.1244,31.224,31.1244,31.224,666.4620723802,0
+CSB.US,D,20160610,000000,30.7892,30.7892,30.6768,30.6768,5168.8506428039,0
+CSB.US,D,20160613,000000,30.4947,30.5007,30.4947,30.5007,1634.4906933487,0
+CSB.US,D,20160614,000000,30.3336,30.3336,30.2003,30.26,17991.46028878,0
+CSB.US,D,20160615,000000,30.4211,30.4211,30.265,30.265,1862.6760484472,0
+CSB.US,D,20160616,000000,30.0063,30.0918,30.0063,30.0918,309.60832321735,0
+CSB.US,D,20160617,000000,30.2262,30.2262,30.2162,30.2162,35039.017280478,0
+CSB.US,D,20160620,000000,30.6539,30.6539,30.6539,30.6539,4315.4173102989,0
+CSB.US,D,20160622,000000,30.6808,30.6808,30.4977,30.5585,1315.8353736737,0
+CSB.US,D,20160624,000000,30.263,30.263,29.8124,29.9228,5476.448522364,0
+CSB.US,D,20160627,000000,29.7815,29.7815,28.9508,29.0991,73881.793960483,0
+CSB.US,D,20160628,000000,29.2751,29.3329,29.2751,29.3199,3955.5478956502,0
+CSB.US,D,20160629,000000,29.4313,29.8352,29.4313,29.8134,6494.7382347639,0
+CSB.US,D,20160630,000000,30.0342,30.3545,30.0332,30.3545,2123.0285020618,0
+CSB.US,D,20160705,000000,30.2262,30.2262,30.2262,30.2262,305.58743590284,0
+CSB.US,D,20160706,000000,30.069,30.2659,29.9914,30.265,2226.5663504105,0
+CSB.US,D,20160707,000000,30.4023,30.4023,30.2053,30.2053,462.40204116877,0
+CSB.US,D,20160715,000000,31.5761,31.6617,31.5095,31.5582,2053.6681958865,0
+CSB.US,D,20160718,000000,31.5671,31.5671,31.5671,31.5671,293.5247739593,0
+CSB.US,D,20160721,000000,31.5741,31.5741,31.3961,31.4289,1504.8170774557,0
+CSB.US,D,20160725,000000,31.6,31.6,31.5234,31.5234,345.79630904795,0
+CSB.US,D,20160726,000000,31.5085,31.5881,31.5085,31.5881,759.94770244258,0
+CSB.US,D,20160727,000000,31.6089,31.6089,31.4388,31.5661,3807.7802868419,0
+CSB.US,D,20160728,000000,31.7561,31.7561,31.3792,31.3792,1985.3131115398,0
+CSB.US,D,20160729,000000,31.4995,31.4995,31.4955,31.4955,387.01040402168,0
+CSB.US,D,20160801,000000,31.4209,31.4547,31.412,31.412,945.91374073872,0
+CSB.US,D,20160802,000000,30.9792,30.9792,30.9792,30.9792,139.72583417926,0
+CSB.US,D,20160803,000000,31.1176,31.1324,31.1176,31.1324,345.79630904795,0
+CSB.US,D,20160804,000000,31.2668,31.2668,31.2668,31.2668,363.89030196325,0
+CSB.US,D,20160805,000000,31.6417,31.6507,31.6417,31.6507,582.02343877547,0
+CSB.US,D,20160808,000000,31.6348,31.6348,31.6269,31.6269,1621.4228095766,0
+CSB.US,D,20160809,000000,31.6039,31.6039,31.6039,31.6039,218.13313681222,0
+CSB.US,D,20160811,000000,31.6269,31.6348,31.6159,31.6348,641.33152666451,0
+CSB.US,D,20160812,000000,31.5562,31.5562,31.4627,31.4627,409.1252842515,0
+CSB.US,D,20160815,000000,31.7561,31.7751,31.6697,31.7045,116937.45532427,0
+CSB.US,D,20160816,000000,31.5353,31.5353,31.4597,31.4786,9770.7561742618,0
+CSB.US,D,20160817,000000,31.3503,31.3931,31.3503,31.3931,686.56650895276,0
+CSB.US,D,20160818,000000,31.5353,31.7353,31.5353,31.7263,1803.3679605582,0
+CSB.US,D,20160822,000000,31.7095,31.7363,31.5632,31.7363,11397.205092981,0
+CSB.US,D,20160823,000000,32.3302,32.3302,31.9701,31.977,557.8981148884,0
+CSB.US,D,20160824,000000,31.9094,31.9143,31.8805,31.9143,1786.2791894715,0
+CSB.US,D,20160825,000000,31.9561,31.9561,31.9561,31.9561,239.24279521341,0
+CSB.US,D,20160826,000000,32.184,32.184,31.8557,31.8557,900.67875845047,0
+CSB.US,D,20160829,000000,32.2327,32.2327,32.1571,32.1571,291.51433030205,0
+CSB.US,D,20160830,000000,32.0278,32.1193,32.0278,32.1193,2636.6968564906,0
+CSB.US,D,20160831,000000,32.1242,32.1531,31.9313,32.1531,2067.7413014873,0
+CSB.US,D,20160901,000000,32.0108,32.0108,32.0108,32.0108,128.66839406435,0
+CSB.US,D,20160906,000000,32.5878,32.5878,32.1462,32.1462,1654.5951299213,0
+CSB.US,D,20160907,000000,32.4386,32.4386,32.4356,32.4356,578.00255146096,0
+CSB.US,D,20160908,000000,32.3928,32.3928,32.347,32.3928,12433.588798297,0
+CSB.US,D,20160909,000000,31.9701,31.9701,31.6219,31.6299,5098.4851148,0
+CSB.US,D,20160913,000000,31.5493,31.5493,31.397,31.397,2506.018018769,0
+CSB.US,D,20160914,000000,31.3901,31.3901,31.2588,31.2687,5834.3074933555,0
+CSB.US,D,20160915,000000,31.397,31.397,31.397,31.397,692.59783992452,0
+CSB.US,D,20160916,000000,31.2727,31.2727,31.2687,31.2687,343.78586539069,0
+CSB.US,D,20160919,000000,31.6447,31.6447,31.6447,31.6447,789.09913547279,0
+CSB.US,D,20160920,000000,31.5691,31.5691,31.5691,31.5691,156.81460526593,0
+CSB.US,D,20160921,000000,31.4239,31.4239,31.4239,31.4239,135.70494686475,0
+CSB.US,D,20160922,000000,31.9343,31.9899,31.9343,31.9899,4835.1169956995,0
+CSB.US,D,20160923,000000,32.1541,32.1541,32.1541,32.1541,515.67879808604,0
+CSB.US,D,20160926,000000,31.987,31.987,31.8258,31.8258,1137.9111100066,0
+CSB.US,D,20160927,000000,31.8298,31.8298,31.8298,31.8298,153.79893978005,0
+CSB.US,D,20160928,000000,32.0099,32.0566,32.0019,32.0566,1098.7074586901,0
+CSB.US,D,20160929,000000,32.0377,32.0377,32.0377,32.0377,4614.97341523,0
+CSB.US,D,20160930,000000,31.9333,32.0337,31.8965,32.0148,3252.8978374394,0
+CSB.US,D,20161011,000000,31.6457,31.6457,31.2369,31.2369,578.00255146096,0
+CSB.US,D,20161012,000000,31.4657,31.5423,31.4657,31.5035,1882.7804850198,0
+CSB.US,D,20161013,000000,31.3204,31.3204,31.22,31.22,701.64483638217,0
+CSB.US,D,20161018,000000,31.4408,31.4408,31.3692,31.3692,638.31586117862,0
+CSB.US,D,20161019,000000,31.6637,31.6637,31.6249,31.6249,621.22709009195,0
+CSB.US,D,20161021,000000,31.415,31.4468,31.4,31.4,5055.260576169,0
+CSB.US,D,20161024,000000,31.8925,31.8925,31.8925,31.8925,140.73105600789,0
+CSB.US,D,20161026,000000,31.4667,31.5135,31.3592,31.4408,11082.570660621,0
+CSB.US,D,20161027,000000,31.7353,31.7353,30.9594,30.9594,17752.217493566,0
+CSB.US,D,20161028,000000,31.1176,31.1176,31.1176,31.1176,105.54829200591,0
+CSB.US,D,20161101,000000,31.033,31.033,31.033,31.033,247.28456984243,0
+CSB.US,D,20161102,000000,30.6689,30.6719,30.4461,30.4461,854.43855433359,0
+CSB.US,D,20161103,000000,30.7097,30.7097,30.7097,30.7097,172.89815452397,0
+CSB.US,D,20161104,000000,30.8499,31.0856,30.8499,31.0856,3442.8847630501,0
+CSB.US,D,20161107,000000,31.2309,31.414,31.2309,31.414,1382.1800143632,0
+CSB.US,D,20161108,000000,31.397,31.4836,31.397,31.4229,6004.1899823936,0
+CSB.US,D,20161109,000000,31.4309,32.3242,31.4309,32.2864,5140.7044316023,0
+CSB.US,D,20161110,000000,32.9739,32.9739,32.8723,32.8723,1407.3105600789,0
+CSB.US,D,20161111,000000,33.2832,33.2832,33.0534,33.2663,3927.4016844486,0
+CSB.US,D,20161114,000000,33.2315,33.2315,33.2315,33.2315,808.19835021671,0
+CSB.US,D,20161115,000000,33.9667,34.2163,33.8701,34.1895,25999.057375628,0
+CSB.US,D,20161117,000000,34.4123,34.4929,34.3695,34.3944,6991.317818106,0
+CSB.US,D,20161118,000000,34.4581,34.5257,34.4581,34.4998,2598.4984270027,0
+CSB.US,D,20161121,000000,34.6092,34.6242,34.6092,34.6242,1608.3549258044,0
+CSB.US,D,20161122,000000,34.8092,35.0231,34.8092,35.0231,5075.3650127415,0
+CSB.US,D,20161123,000000,35.1763,35.1763,35.1763,35.1763,342.78064356206,0
+CSB.US,D,20161128,000000,35.1117,35.1137,35.1117,35.1137,294.52999578793,0
+CSB.US,D,20161129,000000,35.1117,35.1117,35.0838,35.0838,426.21405533817,0
+CSB.US,D,20161130,000000,35.0331,35.0331,34.8729,34.8729,2308.9945403579,0
+CSB.US,D,20161201,000000,35.4151,35.4151,34.856,34.856,3926.39646262,0
+CSB.US,D,20161202,000000,35.0072,35.0659,34.865,34.865,5761.9315216943,0
+CSB.US,D,20161205,000000,35.1883,35.1883,35.0669,35.0669,1050.456810916,0
+CSB.US,D,20161206,000000,35.3185,35.6906,35.3185,35.6906,7045.5997968519,0
+CSB.US,D,20161207,000000,35.6737,36.2517,35.6737,36.197,16134.815571304,0
+CSB.US,D,20161208,000000,36.2587,36.7909,36.2328,36.774,9507.3880551613,0
+CSB.US,D,20161209,000000,36.9441,36.9838,36.8158,36.9838,7294.8948103516,0
+CSB.US,D,20161212,000000,37.0962,37.0962,36.6148,36.6974,9062.0747850792,0
+CSB.US,D,20161213,000000,36.97,36.97,36.5173,36.6069,9217.8841685165,0
+CSB.US,D,20161214,000000,36.7929,36.7929,36.1671,36.1671,5373.915895844,0
+CSB.US,D,20161215,000000,36.2855,36.6815,36.2855,36.4865,6906.8791845013,0
+CSB.US,D,20161219,000000,36.4059,36.7143,36.4059,36.6188,964.00773365401,0
+CSB.US,D,20161220,000000,36.9421,36.9421,36.8148,36.9092,1751.0964254695,0
+CSB.US,D,20161221,000000,36.9421,37.0128,36.9332,36.961,9861.2261388383,0
+CSB.US,D,20161222,000000,36.8625,36.8814,36.4945,36.6138,3634.882132318,0
+CSB.US,D,20161223,000000,36.6327,36.7063,36.5999,36.7063,4558.6809928269,0
+CSB.US,D,20161227,000000,36.8366,36.8366,36.8366,36.8366,233.21146424164,0
+CSB.US,D,20161228,000000,36.8993,36.8993,36.5173,36.5531,16982.217572837,0
+CSB.US,D,20161229,000000,36.5193,36.5651,36.5193,36.5651,566.94511134605,0
+CSB.US,D,20161230,000000,36.6277,36.6277,36.3899,36.3899,4434.033486077,0
+CSB.US,D,20170103,000000,36.5631,36.5979,36.5631,36.5979,513.66835442878,0
+CSB.US,D,20170104,000000,36.5829,37.0516,36.5829,36.9878,2512.0493497408,0
+CSB.US,D,20170105,000000,36.6904,36.8546,36.5213,36.5213,4114.3729445734,0
+CSB.US,D,20170106,000000,36.4228,36.5601,36.3989,36.3989,989.13827936971,0
+CSB.US,D,20170109,000000,35.9522,35.9692,35.9154,35.9154,977.07561742618,0
+CSB.US,D,20170110,000000,36.004,36.3363,36.004,36.1084,2429.6211597933,0
+CSB.US,D,20170111,000000,36.3581,36.4029,36.3134,36.3283,1737.0233198688,0
+CSB.US,D,20170112,000000,36.5829,36.5829,35.8528,36.0656,3968.6157794224,0
+CSB.US,D,20170113,000000,36.3293,36.3293,36.2597,36.2597,1072.5716911458,0
+CSB.US,D,20170117,000000,36.4517,36.4517,35.8618,35.8936,2005.4175481124,0
+CSB.US,D,20170118,000000,35.9414,36.0478,35.9414,35.9582,2838.7464440448,0
+CSB.US,D,20170119,000000,35.7702,35.7702,35.6926,35.7205,1074.5821348031,0
+CSB.US,D,20170120,000000,35.8976,35.9144,35.7901,35.7901,4124.4251628597,0
+CSB.US,D,20170123,000000,35.6767,35.7802,35.6767,35.7563,1865.6917139331,0
+CSB.US,D,20170124,000000,36.004,36.3233,36.004,36.3054,2723.1459337526,0
+CSB.US,D,20170125,000000,36.777,36.777,36.5631,36.6287,8991.7092570752,0
+CSB.US,D,20170126,000000,36.6755,36.6755,36.4159,36.4327,5166.8401991466,0
+CSB.US,D,20170127,000000,36.2686,36.3393,36.2049,36.3313,7239.6076097771,0
+CSB.US,D,20170130,000000,36.2318,36.2318,35.7374,35.9254,9217.8841685165,0
+CSB.US,D,20170131,000000,35.7563,35.9274,35.6946,35.9214,2435.652490765,0
+CSB.US,D,20170201,000000,36.6197,36.6197,35.827,35.8886,6704.8295969471,0
+CSB.US,D,20170202,000000,35.8886,35.9414,35.623,35.7105,36407.12418924,0
+CSB.US,D,20170203,000000,36.2248,36.2248,35.9154,36.011,33219.565770661,0
+CSB.US,D,20170206,000000,35.809,35.9672,35.5931,35.6896,8136.265480913,0
+CSB.US,D,20170207,000000,35.9582,35.9582,35.4638,35.4957,7154.1637543437,0
+CSB.US,D,20170208,000000,35.6946,35.6946,35.1843,35.3951,9540.560375506,0
+CSB.US,D,20170209,000000,35.7016,35.8618,35.5325,35.7702,5260.325829209,0
+CSB.US,D,20170210,000000,35.9682,36.0796,35.8936,36.0656,13240.781926685,0
+CSB.US,D,20170213,000000,36.4616,36.4616,36.016,36.016,7949.2942207883,0
+CSB.US,D,20170214,000000,35.9453,36.009,35.8658,36.009,5460.364973106,0
+CSB.US,D,20170215,000000,35.7862,36.1532,35.7862,36.1403,7065.7042334245,0
+CSB.US,D,20170216,000000,36.01,36.1403,35.9214,36.1403,7568.3151477383,0
+CSB.US,D,20170217,000000,36.3959,36.3959,35.9174,35.9821,12539.137090303,0
+CSB.US,D,20170221,000000,35.823,36.2209,35.823,36.1582,4863.2632069011,0
+CSB.US,D,20170222,000000,36.4577,36.4577,36.1652,36.195,2880.9657608471,0
+CSB.US,D,20170223,000000,36.5421,36.5421,35.9722,36.0528,2661.8274022063,0
+CSB.US,D,20170224,000000,36.0856,36.1303,35.9642,36.0716,7746.2394114055,0
+CSB.US,D,20170227,000000,36.2,36.2835,36.1303,36.201,11785.220718832,0
+CSB.US,D,20170228,000000,36.0716,36.0716,35.8578,35.8578,4546.6183308833,0
+CSB.US,D,20170301,000000,36.4387,36.4387,36.3193,36.3691,2965.4043944519,0
+CSB.US,D,20170302,000000,36.2288,36.4925,36.0288,36.0935,3652.9761252333,0
+CSB.US,D,20170303,000000,36.009,36.009,35.6976,35.814,15262.283024055,0
+CSB.US,D,20170306,000000,35.5325,35.6061,35.5046,35.5961,3501.1876291105,0
+CSB.US,D,20170307,000000,35.4589,35.4668,35.3823,35.3912,4414.9342713331,0
+CSB.US,D,20170308,000000,35.5056,35.5056,35.1614,35.1713,4912.5190765038,0
+CSB.US,D,20170309,000000,35.2947,35.2947,34.8808,34.9127,2712.0884936377,0
+CSB.US,D,20170310,000000,35.3485,35.3485,34.9594,35.1117,16646.473482076,0
+CSB.US,D,20170313,000000,35.2171,38.5885,35.0927,35.1893,22819.540731679,0
+CSB.US,D,20170314,000000,35.1196,35.1435,35.0957,35.1117,2361.2660754466,0
+CSB.US,D,20170315,000000,35.3653,35.615,35.3653,35.615,1381.1747925345,0
+CSB.US,D,20170316,000000,35.9224,35.9224,35.5613,35.5613,36184.970165113,0
+CSB.US,D,20170317,000000,35.5961,35.7076,35.5892,35.7076,23001.48588266,0
+CSB.US,D,20170320,000000,35.5892,35.5892,35.4001,35.4001,2802.5584582142,0
+CSB.US,D,20170321,000000,35.4191,35.4191,34.7585,34.7854,2740.2347048393,0
+CSB.US,D,20170322,000000,34.8012,34.8012,34.5267,34.7406,5448.3023111624,0
+CSB.US,D,20170323,000000,35.0142,35.1614,34.9505,34.9893,3070.9526864578,0
+CSB.US,D,20170324,000000,35.0221,35.235,34.8012,34.8012,13792.648710601,0
+CSB.US,D,20170327,000000,34.7406,34.9793,34.648,34.9594,6995.3387054205,0
+CSB.US,D,20170328,000000,34.9127,35.1893,34.9127,35.1893,9685.3123188284,0
+CSB.US,D,20170329,000000,35.2777,35.3155,35.2777,35.3155,3437.8586539069,0
+CSB.US,D,20170330,000000,35.4101,35.5911,35.4101,35.5911,5098.4851148,0
+CSB.US,D,20170331,000000,35.817,35.8329,35.817,35.8329,512.66313260015,0
+CSB.US,D,20170403,000000,35.5812,35.5931,35.2609,35.2609,2611.5663107749,0
+CSB.US,D,20170404,000000,35.2947,35.2947,35.1276,35.1893,3724.3468750658,0
+CSB.US,D,20170405,000000,35.5066,35.5066,35.0022,35.0022,2191.3835864085,0
+CSB.US,D,20170406,000000,34.7943,35.1435,34.7943,35.04,3442.8847630501,0
+CSB.US,D,20170407,000000,35.3037,35.3037,35.1117,35.2419,3357.4409076167,0
+CSB.US,D,20170410,000000,35.3653,35.4001,35.3037,35.3395,4861.2527632438,0
+CSB.US,D,20170411,000000,35.4757,35.4757,35.2967,35.3553,906.71008942223,0
+CSB.US,D,20170412,000000,35.2091,35.3107,35.2091,35.2867,1250.4959548129,0
+CSB.US,D,20170413,000000,35.235,35.235,34.9992,35.0052,2574.3731031157,0
+CSB.US,D,20170417,000000,34.9694,35.1355,34.9694,35.1355,1764.1643092417,0
+CSB.US,D,20170418,000000,34.9555,35.4329,34.9555,35.4329,3012.6498203974,0
+CSB.US,D,20170419,000000,35.6061,35.6508,35.5295,35.5504,3729.372984209,0
+CSB.US,D,20170420,000000,35.7523,36.0288,35.7086,36.0209,5076.3702345702,0
+CSB.US,D,20170421,000000,35.9463,36.0726,35.9463,36.002,22699.919334072,0
+CSB.US,D,20170424,000000,36.3482,36.4715,36.3482,36.4169,1379.1643488773,0
+CSB.US,D,20170425,000000,36.6964,36.6993,36.5899,36.5899,2151.1747132634,0
+CSB.US,D,20170426,000000,36.4357,36.968,36.4357,36.968,3060.9004681715,0
+CSB.US,D,20170427,000000,36.7481,36.7481,36.7083,36.7083,915.75708587988,0
+CSB.US,D,20170428,000000,36.3969,36.4537,36.3054,36.3054,1772.2060838707,0
+CSB.US,D,20170501,000000,36.2149,36.4437,36.1234,36.2348,8497.1401173904,0
+CSB.US,D,20170502,000000,36.2318,36.2318,36.1234,36.1234,235.22190789889,0
+CSB.US,D,20170503,000000,35.9304,36.2149,35.8329,36.0378,6738.0019172918,0
+CSB.US,D,20170504,000000,36.001,36.001,35.824,35.8588,2370.3130719042,0
+CSB.US,D,20170505,000000,35.994,36.0378,35.9841,36.0378,961.99728999676,0
+CSB.US,D,20170508,000000,36.2597,36.2597,36.0548,36.0965,861.47510713398,0
+CSB.US,D,20170509,000000,36.1512,36.1592,36.0288,36.0726,5685.5346627186,0
+CSB.US,D,20170510,000000,36.1592,36.195,36.1064,36.1333,47211.248403331,0
+CSB.US,D,20170511,000000,35.6051,35.8677,35.6051,35.7872,1954.1512348524,0
+CSB.US,D,20170512,000000,35.6707,35.6707,35.4569,35.4569,4197.8063563495,0
+CSB.US,D,20170515,000000,35.7592,35.7672,35.6399,35.6399,9149.5290841698,0
+CSB.US,D,20170516,000000,35.5931,35.5931,35.3743,35.5086,3441.8795412214,0
+CSB.US,D,20170517,000000,35.236,35.236,34.8172,34.8172,4808.9812281552,0
+CSB.US,D,20170518,000000,34.7396,34.9137,34.7216,34.8002,13532.296256987,0
+CSB.US,D,20170519,000000,34.7934,35.1206,34.7934,34.9236,5403.0673288742,0
+CSB.US,D,20170522,000000,35.0152,35.2012,35.0152,35.1733,9035.9390175349,0
+CSB.US,D,20170523,000000,35.05,35.2459,35.05,35.2459,2077.7935197736,0
+CSB.US,D,20170524,000000,35.1236,35.2439,35.1236,35.1495,2355.2347444748,0
+CSB.US,D,20170525,000000,35.3941,35.3941,35.2241,35.3175,940.88763159558,0
+CSB.US,D,20170526,000000,35.4609,35.4609,35.2399,35.2539,3464.9996432799,0
+CSB.US,D,20170530,000000,35.1206,35.1206,35.0669,35.0838,570.96599866056,0
+CSB.US,D,20170531,000000,34.9584,34.9584,34.9584,34.9584,882.58476553517,0
+CSB.US,D,20170601,000000,35.3127,35.6359,35.2619,35.6359,1994.3601079975,0
+CSB.US,D,20170602,000000,35.7732,36.2746,35.7652,35.9522,21711.786276531,0
+CSB.US,D,20170605,000000,35.7652,35.8378,35.5653,35.5653,1806.3836260441,0
+CSB.US,D,20170606,000000,35.2191,35.4359,35.2191,35.4121,8281.0174242354,0
+CSB.US,D,20170607,000000,35.6588,35.6588,35.427,35.4987,3934.438237249,0
+CSB.US,D,20170608,000000,35.3951,35.9184,35.3951,35.9184,1639.5168024919,0
+CSB.US,D,20170609,000000,35.9642,36.2179,35.9642,36.2179,714.71272015433,0
+CSB.US,D,20170612,000000,36.3899,36.3979,36.3253,36.3253,1535.9789541432,0
+CSB.US,D,20170613,000000,36.384,36.384,36.384,36.384,566.94511134605,0
+CSB.US,D,20170614,000000,36.2577,36.384,36.2577,36.3541,1370.1173524196,0
+CSB.US,D,20170615,000000,36.0866,36.2676,36.0866,36.2676,1736.0180980401,0
+CSB.US,D,20170616,000000,36.018,36.0746,35.999,36.0746,1169.0729866941,0
+CSB.US,D,20170619,000000,36.2467,36.3512,36.1741,36.1741,1306.7883772161,0
+CSB.US,D,20170620,000000,36.3999,36.3999,35.9244,35.9244,449.33415739661,0
+CSB.US,D,20170621,000000,35.9274,35.9274,35.6091,35.6359,1893.8379251347,0
+CSB.US,D,20170622,000000,35.5653,35.7384,35.5255,35.7384,1320.8614828169,0
+CSB.US,D,20170623,000000,35.7652,35.7652,35.7046,35.7652,821.26623398887,0
+CSB.US,D,20170626,000000,35.9006,35.9006,35.9006,35.9006,159.83027075181,0
+CSB.US,D,20170627,000000,35.8658,35.9434,35.8388,35.9434,2263.7595580697,0
+CSB.US,D,20170628,000000,36.2109,36.3223,36.1502,36.1811,2882.9762045044,0
+CSB.US,D,20170629,000000,36.2855,36.2855,35.9006,36.0627,1338.9554757322,0
+CSB.US,D,20170630,000000,36.5213,36.5213,35.9812,36.1144,5052.2449106831,0
+CSB.US,D,20170703,000000,36.2756,36.2756,36.2756,36.2756,198.02870023967,0
+CSB.US,D,20170705,000000,35.9194,35.9712,35.8658,35.9712,7241.6180534343,0
+CSB.US,D,20170706,000000,35.8746,35.9264,35.7304,35.7304,791.10957913004,0
+CSB.US,D,20170707,000000,35.9354,35.9812,35.9104,35.9812,2911.122415706,0
+CSB.US,D,20170710,000000,36.2298,36.2298,35.7115,35.7484,3444.8952067073,0
+CSB.US,D,20170711,000000,35.7682,35.7682,35.7682,35.7682,276.43600287263,0
+CSB.US,D,20170712,000000,36.1413,36.1413,35.9006,35.9006,2617.5976417467,0
+CSB.US,D,20170713,000000,35.7384,35.823,35.7384,35.823,1286.6839406435,0
+CSB.US,D,20170717,000000,36.0627,36.1134,36.008,36.018,4733.5895910081,0
+CSB.US,D,20170718,000000,35.9532,35.991,35.7484,35.991,13127.19186005,0
+CSB.US,D,20170719,000000,36.2577,36.2577,36.1502,36.2129,7635.6650102564,0
+CSB.US,D,20170720,000000,36.4815,36.5063,36.4248,36.5063,3475.0518615661,0
+CSB.US,D,20170721,000000,36.3651,36.5133,36.3651,36.3651,954.96073719637,0
+CSB.US,D,20170724,000000,36.2766,36.2945,36.2298,36.2945,1161.0312120651,0
+CSB.US,D,20170725,000000,36.5392,36.7381,36.5392,36.6795,2305.9788748721,0
+CSB.US,D,20170726,000000,36.6427,36.6427,36.384,36.384,6076.5659540548,0
+CSB.US,D,20170727,000000,36.6983,36.6983,36.184,36.2129,95562.418360326,0
+CSB.US,D,20170728,000000,36.2477,36.2477,36,36.008,14451.069008353,0
+CSB.US,D,20170731,000000,36.2676,36.2676,36.2129,36.2129,470.44381579779,0
+CSB.US,D,20170801,000000,36.3044,36.3651,36.3044,36.3561,3091.0571230303,0
+CSB.US,D,20170802,000000,35.988,36.0258,35.9831,36.0258,2719.1250464381,0
+CSB.US,D,20170803,000000,35.994,36.008,35.9006,35.9006,12316.983066176,0
+CSB.US,D,20170804,000000,36.0528,36.193,36.0528,36.193,15384.920087148,0
+CSB.US,D,20170807,000000,36.1413,36.2676,36.1174,36.1313,2948.3156233652,0
+CSB.US,D,20170808,000000,36.2676,36.4169,36.0627,36.1134,3665.0387871768,0
+CSB.US,D,20170809,000000,35.9812,35.9812,35.9582,35.9582,791.10957913004,0
+CSB.US,D,20170810,000000,36.1502,36.1502,35.4777,35.5265,12190.325115769,0
+CSB.US,D,20170811,000000,35.802,35.802,35.3563,35.4777,3760.5348608964,0
+CSB.US,D,20170814,000000,35.8836,35.8836,35.7652,35.7921,1581.2139364315,0
+CSB.US,D,20170815,000000,35.6906,35.8736,35.6021,35.6021,2802.5584582142,0
+CSB.US,D,20170816,000000,35.9434,35.9434,35.6319,35.6319,1509.8431865989,0
+CSB.US,D,20170817,000000,35.5832,35.5832,35.1893,35.2341,6071.5398449116,0
+CSB.US,D,20170818,000000,35.0022,35.1087,34.9386,35.044,7663.811221458,0
+CSB.US,D,20170821,000000,35.2609,35.2609,35.0361,35.0709,1272.6108350427,0
+CSB.US,D,20170822,000000,35.2689,35.3723,35.2509,35.3205,11266.52625526,0
+CSB.US,D,20170823,000000,35.3145,35.3295,35.2509,35.2887,6185.1299115466,0
+CSB.US,D,20170824,000000,35.3573,35.4081,35.2807,35.3097,4513.4460105386,0
+CSB.US,D,20170825,000000,35.2529,35.4241,35.2529,35.4241,1030.3523743434,0
+CSB.US,D,20170828,000000,35.3723,35.4001,35.2937,35.4001,23647.843518468,0
+CSB.US,D,20170829,000000,35.9274,35.9274,35.1823,35.3613,21959.070846373,0
+CSB.US,D,20170830,000000,35.4678,35.5165,35.426,35.4737,9024.88157742,0
+CSB.US,D,20170831,000000,35.5543,35.7881,35.5543,35.6678,10463.354014186,0
+CSB.US,D,20170901,000000,35.8378,35.8926,35.7384,35.8836,11553.014476419,0
+CSB.US,D,20170905,000000,35.802,35.802,35.3395,35.4569,40808.990576801,0
+CSB.US,D,20170906,000000,35.5543,35.5882,35.4191,35.5265,5434.2292055616,0
+CSB.US,D,20170907,000000,35.4349,35.4777,35.2489,35.4001,6847.5710966123,0
+CSB.US,D,20170908,000000,35.3385,35.6459,35.2629,35.6081,12152.126686281,0
+CSB.US,D,20170911,000000,35.5444,35.993,35.5444,35.9652,1336.9450320749,0
+CSB.US,D,20170912,000000,36.1214,36.1343,36.0498,36.1244,5138.6939879451,0
+CSB.US,D,20170913,000000,36.2527,36.2527,36.1333,36.199,4172.6758106338,0
+CSB.US,D,20170914,000000,36.1701,36.2189,36.0726,36.1622,14313.353617831,0
+CSB.US,D,20170915,000000,36.3263,36.3711,36.3263,36.3711,1852.6238301609,0
+CSB.US,D,20170918,000000,36.6029,36.6029,36.5183,36.5939,1181.1356486376,0
+CSB.US,D,20170919,000000,36.5989,36.6487,36.5283,36.6128,9977.8318709591,0
+CSB.US,D,20170920,000000,36.8018,36.8267,36.7819,36.7819,2623.6289727184,0
+CSB.US,D,20170921,000000,36.7451,36.7571,36.7451,36.7571,279.45166835852,0
+CSB.US,D,20170922,000000,36.7959,37.0246,36.7959,36.963,7752.2707423772,0
+CSB.US,D,20170925,000000,37.0456,37.151,36.9282,37.1292,2516.0702370553,0
+CSB.US,D,20170926,000000,37.3917,37.4644,37.1242,37.4644,24649.044459781,0
+CSB.US,D,20170927,000000,37.3052,38.0374,37.2604,38.0344,9130.4298694259,0
+CSB.US,D,20170928,000000,37.9041,38.1498,37.9041,38.1498,2252.7021179548,0
+CSB.US,D,20170929,000000,38.1736,38.289,38.104,38.112,4181.7228070915,0
+CSB.US,D,20171002,000000,38.4323,38.496,38.2294,38.496,3820.8481706141,0
+CSB.US,D,20171003,000000,38.3228,38.5945,38.3228,38.5945,4089.2423988577,0
+CSB.US,D,20171004,000000,38.8213,38.8213,38.4323,38.4482,6113.759161714,0
+CSB.US,D,20171005,000000,38.6303,38.68,38.6044,38.6382,3768.5766355254,0
+CSB.US,D,20171006,000000,38.5278,38.7039,38.4412,38.484,16545.951299213,0
+CSB.US,D,20171009,000000,38.3965,38.4144,38.289,38.289,32196.249949118,0
+CSB.US,D,20171010,000000,38.6114,38.6114,38.5418,38.5418,632.28453020686,0
+CSB.US,D,20171011,000000,38.5795,38.5885,38.501,38.5358,2706.0571626659,0
+CSB.US,D,20171012,000000,38.4672,38.6213,38.4672,38.5696,2122.0232802332,0
+CSB.US,D,20171013,000000,38.6044,38.7278,38.4701,38.4701,8790.6648913497,0
+CSB.US,D,20171016,000000,38.479,38.5517,38.4632,38.5408,6039.3727463955,0
+CSB.US,D,20171017,000000,38.6681,38.6681,38.6213,38.6213,871.52732542026,0
+CSB.US,D,20171018,000000,38.8313,38.8313,38.5696,38.8113,2344.1773043599,0
+CSB.US,D,20171019,000000,38.6661,38.7049,38.5537,38.7039,2073.7726324591,0
+CSB.US,D,20171020,000000,39.0262,39.0262,38.9875,38.9953,989.13827936971,0
+CSB.US,D,20171023,000000,38.9545,38.9545,38.7129,38.7129,2763.3548068977,0
+CSB.US,D,20171024,000000,38.9795,38.9795,38.6213,38.6661,3677.1014491203,0
+CSB.US,D,20171025,000000,38.3866,38.5517,38.2104,38.5517,4060.0909658275,0
+CSB.US,D,20171026,000000,38.7497,38.7596,38.6263,38.7208,3107.1406722884,0
+CSB.US,D,20171027,000000,38.7945,38.7945,38.7945,38.7945,659.42551957981,0
+CSB.US,D,20171030,000000,38.5238,38.5238,38.1358,38.2104,1336.9450320749,0
+CSB.US,D,20171031,000000,38.4323,38.4323,38.314,38.4323,1717.9241051248,0
+CSB.US,D,20171101,000000,38.2274,38.2274,38.2274,38.2274,478.48559042681,0
+CSB.US,D,20171102,000000,38.5766,38.5766,38.3488,38.4552,2567.3365503153,0
+CSB.US,D,20171103,000000,38.3686,38.3686,38.2712,38.2752,1226.3706309259,0
+CSB.US,D,20171106,000000,38.496,38.496,38.111,38.2006,3666.0440090054,0
+CSB.US,D,20171107,000000,38.111,38.111,37.8255,37.8255,23875.023651738,0
+CSB.US,D,20171108,000000,37.5997,37.8742,37.5997,37.8742,2948.3156233652,0
+CSB.US,D,20171109,000000,37.9389,37.9757,37.6077,37.8205,2636.6968564906,0
+CSB.US,D,20171110,000000,37.9111,37.9837,37.8394,37.8563,10770.951893746,0
+CSB.US,D,20171113,000000,37.8493,37.8493,37.6793,37.6941,4341.5530778433,0
+CSB.US,D,20171114,000000,37.6375,37.7369,37.6375,37.7279,2847.7934405024,0
+CSB.US,D,20171115,000000,37.8105,37.8394,37.6823,37.6823,4916.5399638183,0
+CSB.US,D,20171116,000000,37.7847,38.4064,37.7847,38.4064,1119.8171170913,0
+CSB.US,D,20171117,000000,38.3508,38.5776,38.3328,38.5776,7324.0462433818,0
+CSB.US,D,20171120,000000,38.4632,38.7049,38.4632,38.7049,1723.9554360966,0
+CSB.US,D,20171121,000000,39.0601,39.0601,38.9565,38.9795,1378.1591270486,0
+CSB.US,D,20171122,000000,39.1715,39.1814,39.1715,39.1814,1154.9998810933,0
+CSB.US,D,20171127,000000,39.0998,39.1983,39.0282,39.0282,26625.310574863,0
+CSB.US,D,20171128,000000,39.2739,39.4928,39.2739,39.4172,2916.1485248491,0
+CSB.US,D,20171129,000000,40.2976,40.5532,40.2976,40.5334,13354.37199332,0
+CSB.US,D,20171130,000000,40.8875,40.8875,40.3901,40.399,4165.6392578334,0
+CSB.US,D,20171201,000000,40.4,40.413,39.2182,39.8459,4376.7358418452,0
+CSB.US,D,20171204,000000,40.799,40.9412,40.7244,40.7422,5232.1796180075,0
+CSB.US,D,20171205,000000,41.0118,41.0118,40.2449,40.2449,23334.214307936,0
+CSB.US,D,20171206,000000,40.2349,40.2349,40.0339,40.0339,4480.2736901939,0
+CSB.US,D,20171207,000000,40.2976,40.2976,40.1295,40.1295,4568.7332111131,0
+CSB.US,D,20171208,000000,40.5682,40.5682,40.1025,40.1025,28436.72031005,0
+CSB.US,D,20171211,000000,40.1275,40.1911,40.0747,40.1007,3590.6523718583,0
+CSB.US,D,20171212,000000,39.9832,40.0211,39.9643,39.9643,16932.961703234,0
+CSB.US,D,20171213,000000,40.2837,40.2976,40.0807,40.0807,2965.4043944519,0
+CSB.US,D,20171214,000000,40.1463,40.1463,39.9783,39.9931,2963.3939507946,0
+CSB.US,D,20171215,000000,40.0957,40.4179,39.7266,40.3344,12884.933399351,0
+CSB.US,D,20171218,000000,40.8318,40.8318,40.5085,40.5085,18559.410621954,0
+CSB.US,D,20171219,000000,41.0855,41.0855,40.4289,40.4289,2485.9135821964,0
+CSB.US,D,20171220,000000,40.5562,40.6696,40.4746,40.4995,110570.38026174,0
+CSB.US,D,20171222,000000,40.4995,40.6328,40.4995,40.5254,16694.72412985,0
+CSB.US,D,20171226,000000,40.4568,40.8198,40.4568,40.6428,2443.6942653941,0
+CSB.US,D,20171227,000000,40.779,40.8248,40.6557,40.6806,1707.8718868386,0
+CSB.US,D,20171228,000000,40.608,40.7482,40.608,40.6856,6313.7983056109,0
+CSB.US,D,20171229,000000,40.789,40.8348,40.4746,40.5164,25365.767623593,0
+CSB.US,D,20180102,000000,40.8148,40.8148,40.5124,40.6328,7010.4170328499,0
+CSB.US,D,20180103,000000,40.596,40.606,40.3891,40.4488,4457.1535881355,0
+CSB.US,D,20180104,000000,40.5612,40.5652,40.3831,40.5652,1002.2061631419,0
+CSB.US,D,20180105,000000,40.5612,40.5612,40.2369,40.4836,7668.8373306011,0
+CSB.US,D,20180108,000000,40.3423,40.596,40.3423,40.5682,7831.6832668388,0
+CSB.US,D,20180109,000000,40.4597,40.4876,40.3603,40.3603,3442.8847630501,0
+CSB.US,D,20180110,000000,40.6806,40.6806,40.1891,40.404,3457.9630904795,0
+CSB.US,D,20180111,000000,40.8905,41.0059,40.8815,41.0059,1316.8405955024,0
+CSB.US,D,20180112,000000,41.1819,41.3421,41.0278,41.0705,21853.522554367,0
+CSB.US,D,20180116,000000,41.0059,41.2525,40.5612,40.7432,18939.384473175,0
+CSB.US,D,20180117,000000,40.9094,41.1183,40.8706,41.0327,2148.1590477775,0
+CSB.US,D,20180118,000000,40.977,40.986,40.6428,40.6528,3945.4956773639,0
+CSB.US,D,20180119,000000,40.7622,41.2247,40.7264,41.1879,10894.594178668,0
+CSB.US,D,20180122,000000,41.173,41.2347,40.991,41.1999,10483.458450759,0
+CSB.US,D,20180123,000000,41.1561,41.3421,41.0427,41.2525,1726.9711015825,0
+CSB.US,D,20180124,000000,41.4505,41.4505,40.9532,41.0238,3087.0362357158,0
+CSB.US,D,20180125,000000,41.1362,41.1561,40.8248,40.989,7501.9705070489,0
+CSB.US,D,20180126,000000,41.0158,41.0327,40.7701,41.0327,13611.708781448,0
+CSB.US,D,20180129,000000,40.9959,41.0646,40.9004,40.9223,9285.2340310345,0
+CSB.US,D,20180130,000000,40.8148,40.8248,40.614,40.6428,2579.3992122588,0
+CSB.US,D,20180131,000000,40.8079,40.8079,40.3791,40.3791,57877.6572269,0
+CSB.US,D,20180201,000000,40.0539,40.2588,39.9325,40.1981,9100.273214567,0
+CSB.US,D,20180202,000000,39.8787,39.9613,39.4718,39.4718,38090.870752191,0
+CSB.US,D,20180205,000000,39.453,39.4978,38.2364,38.2364,14442.022011895,0
+CSB.US,D,20180206,000000,37.7419,38.4602,37.6285,38.4602,15995.089737125,0
+CSB.US,D,20180207,000000,38.4721,38.7417,38.4721,38.49,9099.2679927384,0
+CSB.US,D,20180208,000000,38.5547,38.5547,37.8901,37.9727,4401.8663875609,0
+CSB.US,D,20180209,000000,38.0434,38.1448,37.7967,38.1448,49831.861710564,0
+CSB.US,D,20180212,000000,38.1538,38.4532,38.1538,38.3328,4334.5165250429,0
+CSB.US,D,20180213,000000,38.293,38.293,38.293,38.293,3078.9944610868,0
+CSB.US,D,20180214,000000,37.9717,38.8819,37.9717,38.8631,1734.0076543829,0
+CSB.US,D,20180215,000000,38.8909,38.9019,38.8283,38.9019,12726.108350427,0
+CSB.US,D,20180216,000000,39.0053,39.4182,39.0053,39.3515,16923.914706777,0
+CSB.US,D,20180220,000000,39.1894,39.2421,38.9953,38.9953,1042.415036287,0
+CSB.US,D,20180221,000000,39.0053,39.5724,39.0053,39.3256,2803.5636800428,0
+CSB.US,D,20180222,000000,39.3068,39.4052,39.1267,39.1267,2386.3966211623,0
+CSB.US,D,20180223,000000,39.458,39.5872,39.3396,39.5764,15943.823423865,0
+CSB.US,D,20180226,000000,39.6629,39.8907,39.4728,39.8907,4959.7645024493,0
+CSB.US,D,20180227,000000,39.9086,39.9086,39.2769,39.2769,10142.688250854,0
+CSB.US,D,20180228,000000,39.2799,39.2978,38.6114,38.6114,3847.989159987,0
+CSB.US,D,20180301,000000,38.3786,38.8431,38.2124,38.3886,4960.769724278,0
+CSB.US,D,20180302,000000,38.0831,38.7347,38.0831,38.682,13908.249220894,0
+CSB.US,D,20180305,000000,38.8461,39.3068,38.7248,39.3068,6035.351859081,0
+CSB.US,D,20180306,000000,39.264,39.5176,38.9197,39.5176,4956.7488369634,0
+CSB.US,D,20180307,000000,39.4898,39.9305,39.4898,39.9185,3898.2502514184,0
+CSB.US,D,20180308,000000,39.839,39.839,39.645,39.645,931.84063513793,0
+CSB.US,D,20180309,000000,39.8638,40.3035,39.7833,40.2827,48428.572037799,0
+CSB.US,D,20180312,000000,40.3871,40.4647,40.2498,40.2498,3499.1771854532,0
+CSB.US,D,20180313,000000,40.4816,40.4975,40.2578,40.2578,1840.5611682174,0
+CSB.US,D,20180314,000000,40.2847,40.2847,39.9563,39.9563,9833.0799276367,0
+CSB.US,D,20180315,000000,40.0977,40.0977,39.7902,39.8081,7058.6676806241,0
+CSB.US,D,20180316,000000,39.8539,40.1573,39.8539,40.023,9605.8997943668,0
+CSB.US,D,20180319,000000,39.9017,39.9086,39.7464,39.8449,2231.5924595536,0
+CSB.US,D,20180320,000000,40.1055,40.1055,39.7683,39.7683,4060.0909658275,0
+CSB.US,D,20180321,000000,40.0569,40.0797,40.0569,40.0589,1995.3653298261,0
+CSB.US,D,20180322,000000,39.6182,39.7315,39.1963,39.1963,1987.3235551971,0
+CSB.US,D,20180323,000000,39.1675,39.1705,38.4452,38.4452,8730.351581632,0
+CSB.US,D,20180326,000000,38.5865,38.7705,38.4214,38.7427,4762.7410240383,0
+CSB.US,D,20180327,000000,38.8621,39.0133,38.6392,38.6392,1903.890143421,0
+CSB.US,D,20180328,000000,38.8711,38.8711,38.7725,38.7725,564.9346676888,0
+CSB.US,D,20180329,000000,39.0113,39.2451,38.9845,38.9845,68676.755331848,0
+CSB.US,D,20180402,000000,39.0331,39.0331,38.0762,38.293,16380.089697489,0
+CSB.US,D,20180403,000000,38.4383,38.7855,38.3936,38.7218,12817.583536832,0
+CSB.US,D,20180404,000000,38.4343,39.1337,38.4343,39.1147,2390.4175084768,0
+CSB.US,D,20180405,000000,39.1884,39.5814,39.1884,39.5455,2587.4409868878,0
+CSB.US,D,20180406,000000,39.446,39.446,38.7228,38.8521,1002.2061631419,0
+CSB.US,D,20180409,000000,38.9167,39.1247,38.9167,39.1247,2424.5950506501,0
+CSB.US,D,20180410,000000,39.2868,39.5455,39.1525,39.5366,4347.584408815,0
+CSB.US,D,20180411,000000,39.3226,39.455,39.267,39.4311,5687.5451063758,0
+CSB.US,D,20180412,000000,39.6092,39.628,39.4998,39.4998,1013.2636032568,0
+CSB.US,D,20180413,000000,39.645,39.645,39.3346,39.3884,4123.419941031,0
+CSB.US,D,20180416,000000,39.628,39.9633,39.628,39.8638,10399.019817154,0
+CSB.US,D,20180417,000000,39.9653,40.2538,39.9653,40.2041,3304.1641506994,0
+CSB.US,D,20180418,000000,40.3244,40.4179,40.2419,40.2419,3156.3965418911,0
+CSB.US,D,20180419,000000,39.9464,40.0409,39.9365,39.9892,2415.5480541925,0
+CSB.US,D,20180420,000000,40.0987,40.0987,39.7464,39.7464,6489.7121256208,0
+CSB.US,D,20180423,000000,39.9653,40.0409,39.8469,40.0131,1840.5611682174,0
+CSB.US,D,20180424,000000,39.9563,40.2956,39.9395,40.1065,4334.5165250429,0
+CSB.US,D,20180425,000000,40.0409,40.0409,39.827,39.9017,2034.5689811426,0
+CSB.US,D,20180426,000000,40.0987,40.1762,39.8579,40.0787,4952.7279496489,0
+CSB.US,D,20180427,000000,39.9753,40.0021,39.9753,40.0011,8759.5030146622,0
+CSB.US,D,20180430,000000,39.8081,39.8638,39.5176,39.5176,2567.3365503153,0
+CSB.US,D,20180501,000000,39.3018,39.6092,39.3018,39.6092,1120.8223389199,0
+CSB.US,D,20180502,000000,39.646,39.6918,39.646,39.6708,2890.0127573048,0
+CSB.US,D,20180503,000000,39.451,39.5892,39.451,39.5256,1185.1565359521,0
+CSB.US,D,20180504,000000,39.8171,40.1325,39.8171,39.9813,2877.9500953613,0
+CSB.US,D,20180507,000000,40.1325,40.1762,39.9783,40.1325,2190.3783645799,0
+CSB.US,D,20180508,000000,40.1951,40.2031,39.9783,40.1375,2828.6942257585,0
+CSB.US,D,20180509,000000,40.023,40.2866,39.9235,40.2866,2716.1093809522,0
+CSB.US,D,20180510,000000,40.4846,40.5104,40.4846,40.4846,11435.403522469,0
+CSB.US,D,20180511,000000,40.2767,40.5502,40.2767,40.4836,4567.7279892845,0
+CSB.US,D,20180514,000000,40.5274,40.5274,40.3254,40.3254,424.20361168091,0
+CSB.US,D,20180515,000000,40.398,40.398,40.2757,40.3513,2844.7777750165,0
+CSB.US,D,20180516,000000,40.5552,40.8766,40.4926,40.8358,1424.3993311655,0
+CSB.US,D,20180517,000000,40.975,40.975,40.8825,40.8885,1116.8014516054,0
+CSB.US,D,20180518,000000,40.9303,40.9303,40.9273,40.9273,460.39159751151,0
+CSB.US,D,20180521,000000,41.2009,41.2943,41.1819,41.2009,7751.2655205486,0
+CSB.US,D,20180522,000000,41.3611,41.4008,41.1352,41.1352,4669.2553939759,0
+CSB.US,D,20180523,000000,41.0506,41.0885,41.0029,41.0795,3380.5610096751,0
+CSB.US,D,20180524,000000,41.2625,41.2625,41.2625,41.2625,1162.0364338937,0
+CSB.US,D,20180525,000000,41.2535,41.3253,41.2535,41.3253,528.7466818582,0
+CSB.US,D,20180529,000000,41.0695,41.3351,41.0695,41.1273,1198.2244197243,0
+CSB.US,D,20180530,000000,41.761,41.9201,41.761,41.8216,800.15657558769,0
+CSB.US,D,20180531,000000,41.7222,41.7222,41.3321,41.3321,3172.4800911492,0
+CSB.US,D,20180601,000000,41.5481,41.5481,41.2535,41.3919,8870.0774158113,0
+CSB.US,D,20180604,000000,41.6674,41.7798,41.6674,41.7798,1084.6343530893,0
+CSB.US,D,20180605,000000,41.8316,41.9589,41.8316,41.94,2558.2895538576,0
+CSB.US,D,20180606,000000,42.0494,42.1718,42.0494,42.1718,1375.1434615628,0
+CSB.US,D,20180607,000000,42.2365,42.3359,42.2365,42.3359,2220.5350194387,0
+CSB.US,D,20180608,000000,42.3399,42.3399,42.3399,42.3399,386.00518219306,0
+CSB.US,D,20180611,000000,42.2931,42.2931,42.2931,42.2931,492.5586960276,0
+CSB.US,D,20180612,000000,42.5101,42.5101,42.3519,42.3817,2107.9501746324,0
+CSB.US,D,20180613,000000,42.3329,42.3329,42.2106,42.2832,1598.3027075181,0
+CSB.US,D,20180614,000000,42.2424,42.2424,42.2424,42.2424,142.74149966514,0
+CSB.US,D,20180615,000000,42.3151,42.7349,42.3051,42.6543,3207.6628551512,0
+CSB.US,D,20180618,000000,42.8254,42.9666,42.6135,42.9666,4019.8820926824,0
+CSB.US,D,20180619,000000,42.899,43.2442,42.8075,43.1964,3779.6340756403,0
+CSB.US,D,20180620,000000,43.1994,43.473,43.1994,43.3785,3239.8299536672,0
+CSB.US,D,20180621,000000,43.0034,43.2442,43.0034,43.0034,3954.5426738216,0
+CSB.US,D,20180622,000000,43.2472,43.2472,43.2472,43.2472,1551.0572815726,0
+CSB.US,D,20180625,000000,42.9497,42.9497,42.9179,42.9179,546.8406747735,0
+CSB.US,D,20180626,000000,42.9308,43.1865,42.9308,43.1865,1220.3392999541,0
+CSB.US,D,20180627,000000,42.9746,42.9746,42.6225,42.6225,2373.3287373901,0
+CSB.US,D,20180628,000000,42.2931,42.5499,42.2931,42.5499,2309.9997621866,0
+CSB.US,D,20180629,000000,42.6791,42.6791,42.4305,42.4393,1598.3027075181,0
+CSB.US,D,20180702,000000,42.1797,42.7438,41.9579,42.7438,9114.3463201678,0
+CSB.US,D,20180703,000000,43.0234,43.0293,42.9686,42.9686,3015.6654858833,0
+CSB.US,D,20180705,000000,42.9577,43.3148,42.91,43.3148,4290.2867645832,0
+CSB.US,D,20180706,000000,43.6013,43.6659,43.6013,43.6013,4675.2867249477,0
+CSB.US,D,20180709,000000,43.6381,43.7535,43.5655,43.5655,1775.2217493566,0
+CSB.US,D,20180710,000000,43.6331,43.6331,43.3377,43.3377,1967.2191186245,0
+CSB.US,D,20180712,000000,43.2064,43.2064,43.0194,43.1378,547.84589660213,0
+CSB.US,D,20180713,000000,43.2651,43.2651,43.1467,43.2154,2846.7882186738,0
+CSB.US,D,20180716,000000,42.9776,42.9816,42.8423,42.9478,7833.6937104961,0
+CSB.US,D,20180717,000000,43.0682,43.102,42.9816,42.9816,2754.30781044,0
+CSB.US,D,20180718,000000,42.9378,43.1118,42.9278,43.1118,7348.1715672689,0
+CSB.US,D,20180719,000000,43.5486,43.5486,43.5118,43.5118,1940.0781292516,0
+CSB.US,D,20180720,000000,43.5118,43.7157,43.5118,43.5486,3126.2398870323,0
+CSB.US,D,20180723,000000,43.4083,43.6321,43.4083,43.5217,4504.399014081,0
+CSB.US,D,20180724,000000,43.3606,43.4511,43.2253,43.4173,7079.7773390253,0
+CSB.US,D,20180725,000000,43.4471,43.4471,43.1496,43.281,6825.4562163824,0
+CSB.US,D,20180726,000000,43.4471,43.7067,43.4471,43.5217,11809.346042719,0
+CSB.US,D,20180727,000000,43.1218,43.1855,43.094,43.096,4432.0230424198,0
+CSB.US,D,20180730,000000,43.0592,43.0592,43.0592,43.0592,1374.1382397341,0
+CSB.US,D,20180731,000000,43.271,43.5217,43.1815,43.5217,1484.7126408832,0
+CSB.US,D,20180801,000000,43.5217,43.5217,43.085,43.1676,5627.2317966582,0
+CSB.US,D,20180802,000000,43.094,43.6093,43.094,43.5675,2658.8117367204,0
+CSB.US,D,20180803,000000,43.5825,43.7257,43.5825,43.7257,1324.8823701314,0
+CSB.US,D,20180806,000000,43.8271,43.8321,43.8271,43.8321,506.63180162839,0
+CSB.US,D,20180807,000000,43.8361,43.8619,43.8361,43.8619,618.21142460607,0
+CSB.US,D,20180808,000000,43.9067,43.9724,43.9067,43.9724,1420.378443851,0
+CSB.US,D,20180809,000000,44.1504,44.1504,44.0241,44.0291,917.76752953714,0
+CSB.US,D,20180810,000000,43.9197,44.1027,43.8093,43.9286,9140.4820877122,0
+CSB.US,D,20180813,000000,43.9624,43.9624,43.6371,43.7893,3743.4460898098,0
+CSB.US,D,20180814,000000,44.3176,44.3176,44.3176,44.3176,368.91641110639,0
+CSB.US,D,20180815,000000,44.3614,44.3614,43.8003,43.9684,4020.887314511,0
+CSB.US,D,20180816,000000,44.1316,44.4479,44.1316,44.2878,3937.4539027349,0
+CSB.US,D,20180817,000000,44.3802,44.4807,44.2728,44.4439,5227.1535088643,0
+CSB.US,D,20180820,000000,44.613,44.7045,44.5673,44.5852,28036.642022257,0
+CSB.US,D,20180821,000000,44.9761,45.197,44.9711,45.0737,4949.7122841631,0
+CSB.US,D,20180822,000000,45.0836,45.0836,44.8797,44.8797,3802.7541776988,0
+CSB.US,D,20180823,000000,44.9264,44.9264,44.7065,44.8021,1885.7961505057,0
+CSB.US,D,20180824,000000,44.9165,44.9165,44.7403,44.8697,17319.972107256,0
+CSB.US,D,20180827,000000,45.0935,45.0935,44.7762,44.8339,3188.5636404072,0
+CSB.US,D,20180828,000000,44.7991,44.7991,44.4538,44.5464,8928.3802818717,0
+CSB.US,D,20180829,000000,44.7663,44.7663,44.3882,44.6528,4324.4643067566,0
+CSB.US,D,20180830,000000,44.5285,44.7563,44.3802,44.618,6711.8661497475,0
+CSB.US,D,20180831,000000,44.5951,44.8061,44.5951,44.8061,2575.3783249443,0
+CSB.US,D,20180904,000000,44.7663,44.7663,44.4907,44.6389,4327.4799722425,0
+CSB.US,D,20180905,000000,44.6966,44.8697,44.6309,44.8697,4731.5791473508,0
+CSB.US,D,20180906,000000,45.002,45.002,44.8289,44.8657,6778.2107904369,0
+CSB.US,D,20180907,000000,44.7762,44.8787,44.7324,44.8149,4060.0909658275,0
+CSB.US,D,20180910,000000,45.1105,45.1105,44.8239,44.8439,2979.4775000527,0
+CSB.US,D,20180911,000000,44.7563,44.7961,44.5563,44.6399,4508.4199013955,0
+CSB.US,D,20180912,000000,44.435,44.6578,44.4071,44.5852,6895.8217443864,0
+CSB.US,D,20180913,000000,44.8249,44.8249,44.4907,44.6051,3170.4696474919,0
+CSB.US,D,20180914,000000,44.7861,45.0507,44.623,45.0507,2669.8691768353,0
+CSB.US,D,20180917,000000,45.0099,45.0099,44.619,44.6528,2522.101568027,0
+CSB.US,D,20180918,000000,44.7403,44.7403,44.5663,44.5663,5308.5764769832,0
+CSB.US,D,20180919,000000,44.613,44.6309,44.1783,44.1902,5309.5816988118,0
+CSB.US,D,20180920,000000,44.4807,44.5315,44.2559,44.5315,1822.4671753021,0
+CSB.US,D,20180921,000000,44.8339,44.8339,44.5324,44.5324,3670.0648963199,0
+CSB.US,D,20180924,000000,44.252,44.252,43.9992,44.1116,2951.3312888511,0
+CSB.US,D,20180925,000000,44.1783,44.2152,44.1763,44.2152,1922.9893581649,0
+CSB.US,D,20180926,000000,44.0669,44.1614,43.9793,43.9793,4271.1875498393,0
+CSB.US,D,20180927,000000,43.7893,43.8789,43.6341,43.6341,4903.4720800462,0
+CSB.US,D,20180928,000000,43.7665,43.7665,43.6889,43.7147,2449.7255963658,0
+CSB.US,D,20181001,000000,44.0092,44.0092,43.098,43.1348,6653.5632836871,0
+CSB.US,D,20181002,000000,43.0652,43.092,42.9228,42.9228,5223.1326215498,0
+CSB.US,D,20181003,000000,43.1746,43.3317,43.0154,43.2223,3526.3181748262,0
+CSB.US,D,20181004,000000,43.2134,43.2134,42.8781,42.909,5789.0725110672,0
+CSB.US,D,20181005,000000,42.7209,42.7309,42.6563,42.7309,1306.7883772161,0
+CSB.US,D,20181008,000000,42.7309,43.0293,42.7249,43.0293,3309.1902598426,0
+CSB.US,D,20181009,000000,43.1188,43.1188,42.8353,42.9248,6292.6886472097,0
+CSB.US,D,20181010,000000,42.8592,42.8592,42.5339,42.5339,6302.740865496,0
+CSB.US,D,20181011,000000,41.9967,41.9967,41.0924,41.0924,5970.0124402202,0
+CSB.US,D,20181012,000000,41.554,41.554,40.3612,40.3612,2223.5506849246,0
+CSB.US,D,20181015,000000,40.9303,41.177,40.613,41.177,7634.6597884278,0
+CSB.US,D,20181016,000000,41.2118,41.741,41.2118,41.741,3718.3155440941,0
+CSB.US,D,20181017,000000,41.3113,41.6982,41.1929,41.5998,5355.8219029287,0
+CSB.US,D,20181018,000000,41.5799,41.5799,40.9422,40.9561,2615.5871980894,0
+CSB.US,D,20181019,000000,41.0695,41.0695,40.6318,40.6626,4252.0883350954,0
+CSB.US,D,20181022,000000,41.1839,41.2138,41.0148,41.1372,7677.8843270588,0
+CSB.US,D,20181023,000000,40.605,40.8656,40.5224,40.799,2910.1171938773,0
+CSB.US,D,20181024,000000,40.7352,40.799,39.8997,39.8997,7756.2916296917,0
+CSB.US,D,20181025,000000,39.8519,40.3632,39.8519,40.2051,5520.6782828236,0
+CSB.US,D,20181026,000000,40.0479,40.1713,39.7355,39.9126,2760.3391414118,0
+CSB.US,D,20181029,000000,40.3095,40.5413,39.9185,39.9185,1580.2087146028,0
+CSB.US,D,20181030,000000,40.0867,40.6954,40.0479,40.6954,17384.306304288,0
+CSB.US,D,20181031,000000,41.1929,41.1929,40.6518,40.6518,6513.8374495078,0
+CSB.US,D,20181101,000000,40.802,41.0049,40.7542,41.0049,6318.8244147541,0
+CSB.US,D,20181102,000000,41.2187,41.3759,40.8656,41.1661,12951.27804004,0
+CSB.US,D,20181105,000000,41.4416,41.4794,41.2029,41.364,4783.8506824395,0
+CSB.US,D,20181106,000000,41.7222,41.8574,41.6256,41.7689,8173.4586885723,0
+CSB.US,D,20181107,000000,42.1181,42.2832,41.6834,42.2832,7699.9992072886,0
+CSB.US,D,20181108,000000,42.3071,42.4703,42.131,42.2404,30143.58697506,0
+CSB.US,D,20181109,000000,42.4971,42.4971,41.6157,41.8574,9588.8110232801,0
+CSB.US,D,20181112,000000,41.8574,41.8574,41.4535,41.4535,5412.1143253318,0
+CSB.US,D,20181113,000000,41.6834,41.921,41.5162,41.5162,10815.181654206,0
+CSB.US,D,20181114,000000,41.4983,41.5998,41.2029,41.2835,17613.496881215,0
+CSB.US,D,20181115,000000,41.175,41.6356,40.9283,41.6356,6505.7956748788,0
+CSB.US,D,20181116,000000,41.5898,41.7788,41.3561,41.7788,8539.3594341928,0
+CSB.US,D,20181119,000000,41.7689,41.8852,41.2755,41.4426,13036.721895473,0
+CSB.US,D,20181120,000000,41.1651,41.1651,40.7731,40.7731,5072.3493472556,0
+CSB.US,D,20181121,000000,40.9412,41.2983,40.9412,41.1461,3193.5897495504,0
+CSB.US,D,20181123,000000,40.604,41.4127,40.604,41.3679,1014.2688250854,0
+CSB.US,D,20181126,000000,41.5152,41.5839,41.2655,41.3113,24876.224593051,0
+CSB.US,D,20181127,000000,41.2187,41.3133,40.9711,41.0089,5502.5842899083,0
+CSB.US,D,20181128,000000,40.984,41.6853,40.9591,41.6256,8318.2106318947,0
+CSB.US,D,20181129,000000,41.5162,41.6386,41.5033,41.6386,4088.2371770291,0
+CSB.US,D,20181130,000000,41.4406,41.7679,41.3213,41.7679,6399.2421610443,0
+CSB.US,D,20181203,000000,42.129,42.129,41.56,41.8406,7630.6389011133,0
+CSB.US,D,20181204,000000,41.939,41.939,40.1375,40.1384,2825.6785602726,0
+CSB.US,D,20181206,000000,39.8977,40.0697,39.4032,40.0618,9404.8554286413,0
+CSB.US,D,20181207,000000,40.2896,40.2896,39.6172,39.7216,6755.0906883785,0
+CSB.US,D,20181210,000000,39.8877,39.8877,39.4142,39.635,6563.0933191106,0
+CSB.US,D,20181211,000000,39.9901,40.0897,39.2331,39.6808,3765.5609700396,0
+CSB.US,D,20181212,000000,39.7833,40.1663,39.7833,39.9573,64845.854942948,0
+CSB.US,D,20181213,000000,40.0191,40.0191,39.5038,39.5038,2099.9084000034,0
+CSB.US,D,20181214,000000,39.0203,39.45,38.8143,38.8143,13972.583417926,0
+CSB.US,D,20181217,000000,38.9565,39.2102,38.4174,38.4174,17925.11564809,0
+CSB.US,D,20181218,000000,38.6641,38.8919,38.314,38.314,34081.040877795,0
+CSB.US,D,20181219,000000,38.2682,38.7935,38.2682,38.7238,7642.7015630568,0
+CSB.US,D,20181220,000000,37.7419,37.8931,37.2554,37.5081,13094.019539705,0
+CSB.US,D,20181221,000000,37.4425,37.8842,36.8187,36.9848,40983.899174982,0
+CSB.US,D,20181224,000000,36.8595,36.8595,36.3273,36.3751,5443.2762020193,0
+CSB.US,D,20181226,000000,36.2238,37.0506,35.9124,37.0506,14619.946275562,0
+CSB.US,D,20181227,000000,36.9848,36.9848,36.2597,36.9063,9975.8214273018,0
+CSB.US,D,20181228,000000,37.4136,37.9727,37.2077,37.7231,7802.5318338086,0
+CSB.US,D,20181231,000000,37.7131,37.7131,37.145,37.6593,38478.886378042,0
+CSB.US,D,20190102,000000,37.3758,37.8473,37.2853,37.8473,21528.835903721,0
+CSB.US,D,20190103,000000,37.6873,37.6873,37.2853,37.4893,122619.9743215,0
+CSB.US,D,20190104,000000,37.8742,38.6611,37.8742,38.6343,10717.675136829,0
+CSB.US,D,20190107,000000,38.5606,39.0163,38.4184,38.8133,20768.888201278,0
+CSB.US,D,20190108,000000,39.0063,39.3824,38.9705,39.3824,8582.5839728238,0
+CSB.US,D,20190109,000000,39.6092,39.7335,39.4222,39.5764,9656.1608857982,0
+CSB.US,D,20190110,000000,39.5346,39.7793,39.3386,39.7793,5973.0281057061,0
+CSB.US,D,20190111,000000,39.7594,39.834,39.5992,39.7862,8917.3228417568,0
+CSB.US,D,20190114,000000,39.5416,39.7872,39.5106,39.5804,8647.9233916846,0
+CSB.US,D,20190115,000000,39.6559,39.6559,39.3824,39.5804,7442.6624191599,0
+CSB.US,D,20190116,000000,40.0697,40.1007,40.0141,40.0141,5982.0751021638,0
+CSB.US,D,20190117,000000,40.1145,40.4856,40.1145,40.4766,10024.072075076,0
+CSB.US,D,20190118,000000,40.5742,40.8865,40.5742,40.7711,60425.894562471,0
+CSB.US,D,20190122,000000,40.4558,40.4558,40.0897,40.2936,18866.003279686,0
+CSB.US,D,20190123,000000,40.4995,40.4995,39.9653,40.219,114294.72713681,0
+CSB.US,D,20190124,000000,40.3403,40.3403,40.1453,40.2986,6303.7460873246,0
+CSB.US,D,20190125,000000,40.4269,40.6676,40.4269,40.5114,11260.494924288,0
+CSB.US,D,20190128,000000,40.2657,40.3881,40.0419,40.3881,18627.765706301,0
+CSB.US,D,20190129,000000,40.219,40.3603,40.1881,40.2747,11255.468815145,0
+CSB.US,D,20190130,000000,40.2568,40.417,39.9365,40.2489,12699.972582883,0
+CSB.US,D,20190131,000000,40.3781,40.8218,40.3781,40.8178,8883.1452995834,0
+CSB.US,D,20190201,000000,40.9154,40.9154,40.3235,40.4577,5441.265758362,0
+CSB.US,D,20190204,000000,40.614,40.8954,40.614,40.8954,4771.7880204959,0
+CSB.US,D,20190205,000000,41.1789,41.1879,40.8855,41.1511,10116.55248331,0
+CSB.US,D,20190206,000000,41.0536,41.1153,40.987,41.0477,3572.558378943,0
+CSB.US,D,20190207,000000,40.9621,40.976,40.8188,40.9561,5975.0385493634,0
+CSB.US,D,20190208,000000,40.9054,40.9919,40.7642,40.9919,24747.556198987,0
+CSB.US,D,20190211,000000,41.0536,41.2427,41.0536,41.2427,4088.2371770291,0
+CSB.US,D,20190212,000000,41.6654,41.7699,41.5232,41.7222,37273.625405517,0
+CSB.US,D,20190213,000000,41.7968,41.7968,41.6455,41.7968,4609.9473060869,0
+CSB.US,D,20190214,000000,41.6276,41.8784,41.6276,41.8784,3273.002274012,0
+CSB.US,D,20190215,000000,41.8146,42.4781,41.8146,42.2563,7425.5736480732,0
+CSB.US,D,20190219,000000,42.2374,42.6015,42.2374,42.5747,8366.4612796688,0
+CSB.US,D,20190220,000000,42.5259,42.8174,42.4841,42.7448,3736.4095370094,0
+CSB.US,D,20190221,000000,42.6712,42.6712,42.4743,42.4971,2277.8326636705,0
+CSB.US,D,20190222,000000,42.7359,42.885,42.6712,42.8005,9512.4141643044,0
+CSB.US,D,20190225,000000,42.9438,43.0004,42.7448,42.7448,4883.3676434736,0
+CSB.US,D,20190226,000000,42.6195,42.6195,42.3657,42.3867,3384.5818969896,0
+CSB.US,D,20190227,000000,42.134,42.4921,42.134,42.4703,2122.0232802332,0
+CSB.US,D,20190228,000000,42.4345,42.5727,42.4345,42.4781,1509.8431865989,0
+CSB.US,D,20190301,000000,42.5945,42.6135,42.3141,42.6135,4994.9472664513,0
+CSB.US,D,20190304,000000,42.7627,42.7627,42.3867,42.4811,6502.7800093929,0
+CSB.US,D,20190305,000000,42.3966,42.5349,42.3887,42.4125,1984.3078897112,0
+CSB.US,D,20190306,000000,42.3041,42.3041,41.6933,41.6933,31819.291763383,0
+CSB.US,D,20190307,000000,41.7122,41.7122,41.3521,41.3521,4966.8010552497,0
+CSB.US,D,20190308,000000,41.2317,41.3899,41.1949,41.3621,9582.7796923084,0
+CSB.US,D,20190311,000000,41.3521,41.8982,41.3521,41.8794,13196.552166225,0
+CSB.US,D,20190312,000000,41.9152,41.934,41.7928,41.8086,5916.735683303,0
+CSB.US,D,20190313,000000,41.9152,42.0036,41.8416,41.9152,2908.1067502201,0
+CSB.US,D,20190314,000000,41.935,41.935,41.56,41.56,4279.2293244683,0
+CSB.US,D,20190315,000000,41.7122,41.9648,41.5689,41.5689,18424.710896918,0
+CSB.US,D,20190318,000000,41.8684,41.8684,41.7012,41.8614,71550.684539895,0
+CSB.US,D,20190319,000000,42.0424,42.0424,41.4844,41.4844,6212.2709009195,0
+CSB.US,D,20190320,000000,41.4277,41.4545,40.8815,40.8815,15759.867829226,0
+CSB.US,D,20190321,000000,41.0407,41.5888,41.0218,41.4177,4857.2318759293,0
+CSB.US,D,20190322,000000,40.9203,40.9203,40.0897,40.2419,3125.2346652037,0
+CSB.US,D,20190325,000000,40.3811,40.3811,40.3811,40.3811,279.45166835852,0
+CSB.US,D,20190326,000000,40.7711,40.9929,40.6508,40.8716,2948.3156233652,0
+CSB.US,D,20190327,000000,41.0218,41.3163,40.9044,41.1949,7533.1323837364,0
+CSB.US,D,20190328,000000,41.0695,41.2805,41.0695,41.2805,6809.3726671244,0
+CSB.US,D,20190329,000000,41.551,41.551,41.1989,41.3421,2498.9814659686,0
+CSB.US,D,20190401,000000,41.6654,41.935,41.5819,41.925,4491.3311303088,0
+CSB.US,D,20190402,000000,41.925,41.925,41.4545,41.4545,7550.221154823,0
+CSB.US,D,20190403,000000,41.7968,41.7968,41.4943,41.6087,4780.8350169536,0
+CSB.US,D,20190404,000000,41.8106,41.925,41.8106,41.8634,4230.9786766942,0
+CSB.US,D,20190405,000000,42.3061,42.3638,42.2772,42.2772,2172.2843716646,0
+CSB.US,D,20190408,000000,42.2006,42.3687,42.2006,42.2832,1769.1904183848,0
+CSB.US,D,20190409,000000,42.3449,42.3449,41.7122,41.7122,11247.427040516,0
+CSB.US,D,20190410,000000,41.9152,42.3727,41.9082,42.3449,7036.5528003943,0
+CSB.US,D,20190411,000000,42.2971,42.5289,42.2971,42.3827,8806.7484406077,0
+CSB.US,D,20190412,000000,42.71,42.71,42.4633,42.6821,8183.5109068585,0
+CSB.US,D,20190415,000000,42.8413,42.8413,42.5121,42.5389,4472.2319155649,0
+CSB.US,D,20190416,000000,42.6343,42.7955,42.5001,42.7766,8009.6075305059,0
+CSB.US,D,20190417,000000,42.7955,42.7955,42.6941,42.7915,5797.1142856962,0
+CSB.US,D,20190418,000000,42.701,42.8373,42.5489,42.5489,13623.771443392,0
+CSB.US,D,20190422,000000,42.5975,42.5975,42.0942,42.1141,8795.6910004928,0
+CSB.US,D,20190423,000000,42.3151,42.8512,42.2852,42.7577,6912.9105154731,0
+CSB.US,D,20190424,000000,42.7209,42.8512,42.6911,42.8512,1710.8875523244,0
+CSB.US,D,20190425,000000,42.7408,42.7408,42.2763,42.3986,7332.0880180108,0
+CSB.US,D,20190426,000000,42.6065,42.706,42.5001,42.701,5356.8271247573,0
+CSB.US,D,20190429,000000,43.089,43.089,43.0064,43.0064,598.10698803351,0
+CSB.US,D,20190430,000000,43.1338,43.1338,42.7169,42.89,5296.5138150396,0
+CSB.US,D,20190501,000000,42.8244,42.8244,42.4633,42.4723,7802.5318338086,0
+CSB.US,D,20190502,000000,42.3161,42.6543,42.2265,42.4115,12957.309371012,0
+CSB.US,D,20190503,000000,42.7209,43.2312,42.7209,43.2312,7800.5213901514,0
+CSB.US,D,20190506,000000,42.8423,43.1835,42.8055,43.1636,7003.3804800496,0
+CSB.US,D,20190507,000000,43.0432,43.1338,42.3339,42.4723,5595.0646981421,0
+CSB.US,D,20190508,000000,42.5777,42.5777,42.124,42.2285,8003.5761995342,0
+CSB.US,D,20190509,000000,41.7838,42.1986,41.6326,42.1986,6219.3074537199,0
+CSB.US,D,20190510,000000,42.0216,42.318,41.7192,42.318,4626.0308553449,0
+CSB.US,D,20190513,000000,41.943,41.943,41.1382,41.2457,4682.3232777481,0
+CSB.US,D,20190514,000000,41.1322,41.745,41.1322,41.5858,14053.001164216,0
+CSB.US,D,20190515,000000,41.5381,41.7241,41.4327,41.6724,4724.5425945504,0
+CSB.US,D,20190516,000000,41.8674,42.1002,41.7669,41.7669,6210.2604572623,0
+CSB.US,D,20190517,000000,41.934,41.934,41.5232,41.5232,46622.188411755,0
+CSB.US,D,20190520,000000,41.3551,41.4107,41.2088,41.2973,1324.8823701314,0
+CSB.US,D,20190521,000000,41.7092,41.747,41.6525,41.747,2120.0128365759,0
+CSB.US,D,20190522,000000,41.7192,41.7192,41.2545,41.2545,9750.6517376892,0
+CSB.US,D,20190523,000000,40.8746,40.8746,40.4309,40.7254,15331.64333023,0
+CSB.US,D,20190524,000000,40.8656,40.8656,40.6179,40.8646,2676.9057296357,0
+CSB.US,D,20190528,000000,40.9969,40.9969,40.401,40.401,6686.7356040318,0
+CSB.US,D,20190529,000000,40.2667,40.2687,40.0509,40.0937,4725.5478163791,0
+CSB.US,D,20190530,000000,40.2111,40.4408,39.9653,39.9991,1949.1251257092,0
+CSB.US,D,20190531,000000,39.4988,39.643,39.4072,39.5266,12666.800262538,0
+CSB.US,D,20190603,000000,39.5754,39.9165,39.5754,39.7445,15441.212509551,0
+CSB.US,D,20190604,000000,40.2588,40.6846,40.2588,40.584,3436.8534320783,0
+CSB.US,D,20190605,000000,40.9233,40.9233,40.3692,40.61,2758.3286977546,0
+CSB.US,D,20190606,000000,40.8556,40.8556,40.3433,40.5801,10729.737798773,0
+CSB.US,D,20190607,000000,40.8368,41.0427,40.786,40.9422,6114.7643835426,0
+CSB.US,D,20190610,000000,41.0735,41.2347,40.8507,40.8507,5004.9994847376,0
+CSB.US,D,20190611,000000,41.3679,41.3679,40.9144,41.1024,10572.923193507,0
+CSB.US,D,20190612,000000,40.977,41.1382,40.8915,41.0646,7227.5449478335,0
+CSB.US,D,20190613,000000,41.1511,41.4058,41.1511,41.1909,6448.498030647,0
+CSB.US,D,20190614,000000,41.8236,41.8236,41.0835,41.1024,4991.9316009654,0
+CSB.US,D,20190617,000000,41.1213,41.1213,40.988,40.988,2287.8848819568,0
+CSB.US,D,20190618,000000,41.0924,41.6545,41.0924,41.3541,5794.0986202104,0
+CSB.US,D,20190619,000000,41.4416,41.4416,41.2118,41.4058,7308.9679159524,0
+CSB.US,D,20190620,000000,41.5083,41.5679,41.3969,41.5341,3623.824692203,0
+CSB.US,D,20190621,000000,41.3123,41.4715,41.2506,41.2506,5833.3022715268,0
+CSB.US,D,20190624,000000,41.3591,41.3591,40.8736,40.8736,8018.6545269636,0
+CSB.US,D,20190625,000000,40.9611,41.0447,40.784,40.8934,19946.61674546,0
+CSB.US,D,20190626,000000,41.0248,41.1213,40.9392,40.9611,6340.9392949839,0
+CSB.US,D,20190627,000000,41.1879,41.6167,41.1879,41.6167,4039.9865292549,0
+CSB.US,D,20190628,000000,41.6545,42.2036,41.6236,42.1091,6220.3126755485,0
+CSB.US,D,20190701,000000,42.6314,42.6314,41.8823,41.8823,4333.5113032142,0
+CSB.US,D,20190702,000000,41.8902,42.0524,41.7212,41.7778,5117.5843295439,0
+CSB.US,D,20190703,000000,41.9688,42.139,41.927,42.139,1989.3339988543,0
+CSB.US,D,20190705,000000,42.0743,42.2046,41.8804,42.2046,2606.5402016318,0
+CSB.US,D,20190708,000000,42.1758,42.1937,41.954,41.9618,10247.231321031,0
+CSB.US,D,20190709,000000,41.8474,41.8474,41.6445,41.743,2604.5297579745,0
+CSB.US,D,20190710,000000,42.0713,42.0713,41.7878,41.8614,4989.9211573082,0
+CSB.US,D,20190711,000000,41.8146,41.9092,41.5401,41.7112,6809.3726671244,0
+CSB.US,D,20190712,000000,41.9758,42.32,41.9708,42.32,15434.175956751,0
+CSB.US,D,20190715,000000,42.3389,42.3389,41.8306,41.9648,5238.2109489792,0
+CSB.US,D,20190716,000000,42.0892,42.322,42.0892,42.2534,2780.4435779844,0
+CSB.US,D,20190717,000000,42.89,42.89,41.7311,41.8892,4264.1509970389,0
+CSB.US,D,20190718,000000,41.7868,42.0594,41.7102,42.0246,367527.19453922,0
+CSB.US,D,20190719,000000,42.134,42.2136,41.936,41.946,12623.575723907,0
+CSB.US,D,20190722,000000,41.9102,41.9102,41.5759,41.5868,5440.2605365334,0
+CSB.US,D,20190723,000000,41.7032,41.7778,41.6624,41.762,3535.3651712838,0
+CSB.US,D,20190724,000000,41.8494,42.4335,41.8494,42.4235,4760.730580381,0
+CSB.US,D,20190725,000000,42.4135,42.4473,42.0046,42.1002,41419.160226778,0
+CSB.US,D,20190726,000000,42.1758,42.5886,42.1758,42.5787,1419.3732220224,0
+CSB.US,D,20190729,000000,42.4703,42.4921,42.4693,42.4693,625.24797740646,0
+CSB.US,D,20190730,000000,42.2235,42.703,42.0922,42.703,27359.122509762,0
+CSB.US,D,20190731,000000,42.8144,43.0154,42.4533,42.7438,9401.8397631554,0
+CSB.US,D,20190801,000000,42.5657,42.5657,41.7092,41.7679,2197.4149173803,0
+CSB.US,D,20190802,000000,41.2655,41.4048,41.1024,41.3371,17668.78408179,0
+CSB.US,D,20190805,000000,40.8507,40.8507,39.8519,40.2419,11257.479258802,0
+CSB.US,D,20190806,000000,40.1971,40.4956,40.0319,40.4786,22332.008144794,0
+CSB.US,D,20190807,000000,40.3374,40.5642,39.9593,40.5642,10942.844826442,0
+CSB.US,D,20190808,000000,40.5831,41.1382,40.5831,41.1332,4467.2058064217,0
+CSB.US,D,20190809,000000,40.8218,40.8218,40.603,40.7572,3885.1823676463,0
+CSB.US,D,20190812,000000,40.2827,40.3642,40.2031,40.2031,11466.565399157,0
+CSB.US,D,20190813,000000,40.2219,41.0705,40.2219,40.5463,11876.695905237,0
+CSB.US,D,20190814,000000,39.9434,39.9434,39.5664,39.6559,17699.945958477,0
+CSB.US,D,20190815,000000,39.6619,39.6828,39.3416,39.4092,50513.402110373,0
+CSB.US,D,20190816,000000,39.825,40.2876,39.825,40.2588,28827.751601387,0
+CSB.US,D,20190819,000000,40.7662,40.804,40.6926,40.7562,5329.6861353843,0
+CSB.US,D,20190820,000000,40.7094,40.7094,40.4239,40.4239,4822.0491119273,0
+CSB.US,D,20190821,000000,40.5373,40.6169,40.5045,40.5453,5432.2187619044,0
+CSB.US,D,20190822,000000,40.593,40.8328,40.4647,40.7294,6405.273492016,0
+CSB.US,D,20190823,000000,40.4836,40.5005,39.5426,39.5426,3572.558378943,0
+CSB.US,D,20190826,000000,39.839,39.839,39.5804,39.7683,8965.5734895309,0
+CSB.US,D,20190827,000000,40.022,40.022,39.3137,39.3236,4274.2032153252,0
+CSB.US,D,20190828,000000,39.2371,39.9663,39.2192,39.9056,2289.895325614,0
+CSB.US,D,20190829,000000,40.1453,40.5453,40.1453,40.5423,3847.989159987,0
+CSB.US,D,20190830,000000,40.8517,40.8517,40.3075,40.4637,10564.881418878,0
+CSB.US,D,20190903,000000,39.829,40.0887,39.829,40.0887,20152.687220329,0
+CSB.US,D,20190904,000000,40.2309,40.399,40.2309,40.399,12749.228452486,0
+CSB.US,D,20190905,000000,41.5261,41.5261,41.1491,41.3113,6618.3805196851,0
+CSB.US,D,20190906,000000,41.3581,41.3581,41.0616,41.0715,18942.400138661,0
+CSB.US,D,20190909,000000,41.3769,41.7012,41.3769,41.7012,734.81715672689,0
+CSB.US,D,20190910,000000,41.741,42.4752,41.741,42.4245,4957.7540587921,0
+CSB.US,D,20190911,000000,42.6692,43.3208,42.6692,43.3208,8018.6545269636,0
+CSB.US,D,20190912,000000,43.6271,43.6271,43.1108,43.4859,18921.29048026,0
+CSB.US,D,20190913,000000,43.7625,43.8411,43.5735,43.6491,3091.0571230303,0
+CSB.US,D,20190916,000000,43.6083,43.7197,43.5337,43.5805,5465.3910822491,0
+CSB.US,D,20190917,000000,43.5427,43.5427,43.1566,43.3039,2407.5062795635,0
+CSB.US,D,20190918,000000,43.3039,43.3039,42.9776,42.9776,1737.0233198688,0
+CSB.US,D,20190919,000000,43.0442,43.3058,43.0442,43.2929,783.06780450102,0
+CSB.US,D,20190920,000000,42.9378,43.0432,42.5309,42.7547,3757.5191954105,0
+CSB.US,D,20190923,000000,42.8403,42.9378,42.8403,42.9378,999.19049765599,0
+CSB.US,D,20190924,000000,42.5518,42.5627,42.0972,42.2573,4232.9891203515,0
+CSB.US,D,20190925,000000,41.9798,42.8413,41.9798,42.7836,29486.171899138,0
+CSB.US,D,20190926,000000,42.6692,42.6692,42.2285,42.32,7329.0723525249,0
+CSB.US,D,20190927,000000,42.7229,42.7229,42.3151,42.3151,9527.4924917338,0
+CSB.US,D,20190930,000000,42.6105,42.707,42.4315,42.5657,5060.2866853121,0
+CSB.US,D,20191001,000000,42.8304,42.8304,41.5878,41.6465,4483.2893556798,0
+CSB.US,D,20191002,000000,41.4705,41.4705,40.8388,41.1471,2510.0389060835,0
+CSB.US,D,20191003,000000,41.1173,41.1173,40.8398,41.0506,9377.7144392683,0
+CSB.US,D,20191004,000000,40.8766,41.0407,40.8766,41.0407,2636.6968564906,0
+CSB.US,D,20191007,000000,41.2417,41.4505,41.1372,41.2128,9250.0512670326,0
+CSB.US,D,20191008,000000,40.5075,40.7642,40.4896,40.5344,63584.30154802,0
+CSB.US,D,20191009,000000,40.8298,40.8298,40.4766,40.609,7726.1349748329,0
+CSB.US,D,20191010,000000,40.8586,40.9919,40.7542,40.9164,7139.0854269143,0
+CSB.US,D,20191011,000000,41.2417,42.133,41.2417,41.8804,4857.2318759293,0
+CSB.US,D,20191014,000000,41.3381,41.5003,41.3381,41.4287,2907.1015283915,0
+CSB.US,D,20191015,000000,41.94,42.1002,41.94,41.9808,3747.4669771243,0
+CSB.US,D,20191016,000000,42.132,42.132,42.132,42.132,300.5613267597,0
+CSB.US,D,20191017,000000,42.2006,42.3917,42.2006,42.3747,2588.4462087165,0
+CSB.US,D,20191018,000000,42.3657,42.4443,42.3071,42.3071,1832.5193935884,0
+CSB.US,D,20191021,000000,43.0074,43.0074,42.885,42.885,1313.8249300165,0
+CSB.US,D,20191022,000000,43.0084,43.4262,43.0084,43.2243,6257.5058832078,0
+CSB.US,D,20191023,000000,43.3725,43.3725,43.3427,43.3427,750.90070598493,0
+CSB.US,D,20191024,000000,43.2193,43.3088,43.094,43.2591,4986.9054918223,0
+CSB.US,D,20191025,000000,43.1914,43.8073,43.1914,43.7833,2588.4462087165,0
+CSB.US,D,20191028,000000,43.9943,44.1634,43.9784,44.1037,9957.7274343865,0
+CSB.US,D,20191029,000000,44.0848,44.3634,44.037,44.3634,2077.7935197736,0
+CSB.US,D,20191030,000000,43.8142,44.1336,43.7973,44.1336,8668.0278282571,0
+CSB.US,D,20191031,000000,43.9505,43.9505,43.079,43.3845,4597.8846441433,0
+CSB.US,D,20191101,000000,43.8599,44.2102,43.8599,44.1494,7194.3726274888,0
+CSB.US,D,20191104,000000,44.6737,44.8995,44.6598,44.8995,5342.7540191565,0
+CSB.US,D,20191105,000000,45.1025,45.2796,45.0507,45.1393,24818.926948819,0
+CSB.US,D,20191106,000000,45.2447,45.2447,44.8935,45.0627,3979.6732195373,0
+CSB.US,D,20191107,000000,45.3144,45.4348,45.0249,45.1293,5521.6835046522,0
+CSB.US,D,20191108,000000,44.9971,45.0209,44.8081,44.9881,9077.1531125086,0
+CSB.US,D,20191111,000000,44.7275,44.813,44.628,44.8081,24734.488315214,0
+CSB.US,D,20191112,000000,45.007,45.007,44.6887,44.6887,4052.0491911985,0
+CSB.US,D,20191113,000000,44.5255,44.5255,44.1803,44.3434,1607.3497039758,0
+CSB.US,D,20191114,000000,44.42,44.42,44.1524,44.242,5178.9028610902,0
+CSB.US,D,20191115,000000,44.4867,44.4867,44.3046,44.3822,8402.6492654994,0
+CSB.US,D,20191118,000000,44.0152,44.2758,43.9495,44.247,14516.408427213,0
+CSB.US,D,20191119,000000,44.3524,44.4101,44.1992,44.247,8386.5657162413,0
+CSB.US,D,20191120,000000,44.1803,44.2848,43.7635,43.9873,5313.6025861263,0
+CSB.US,D,20191121,000000,43.6799,43.9973,43.6799,43.9973,8387.57093807,0
+CSB.US,D,20191122,000000,43.9823,44.1803,43.9823,44.1504,4421.9708241335,0
+CSB.US,D,20191125,000000,44.3146,44.9255,44.3146,44.9255,8352.388174068,0
+CSB.US,D,20191126,000000,44.8995,44.9245,44.626,44.6389,13220.677490112,0
+CSB.US,D,20191127,000000,45.0349,45.0438,44.9255,45.0438,7171.2525254304,0
+CSB.US,D,20191129,000000,44.8657,44.8657,44.5941,44.5941,1192.1930887525,0
+CSB.US,D,20191202,000000,44.7344,44.7693,44.3723,44.3723,4009.8298743961,0
+CSB.US,D,20191203,000000,43.8928,44.2658,43.7495,44.2658,19850.115449912,0
+CSB.US,D,20191204,000000,44.4499,44.6389,44.4499,44.4598,5698.6025464907,0
+CSB.US,D,20191205,000000,44.4688,44.6697,44.4439,44.5961,12855.78196632,0
+CSB.US,D,20191206,000000,45.4208,45.4308,45.1801,45.1821,8164.4116921146,0
+CSB.US,D,20191209,000000,45.189,45.189,45.004,45.0388,4373.7201763594,0
+CSB.US,D,20191210,000000,45.0169,45.2248,44.8915,45.0189,5103.5112239431,0
+CSB.US,D,20191211,000000,45.1701,45.189,44.7473,45.1701,10708.628140371,0
+CSB.US,D,20191212,000000,45.3134,45.7471,45.3134,45.6387,6195.1821298328,0
+CSB.US,D,20191213,000000,45.778,45.778,45.0109,45.1413,25081.289846091,0
+CSB.US,D,20191216,000000,45.5452,45.6566,45.375,45.375,2304.9736530434,0
+CSB.US,D,20191217,000000,45.372,45.6506,45.372,45.6506,2258.7334489266,0
+CSB.US,D,20191218,000000,45.9361,45.9461,45.7153,45.8854,7710.0514255749,0
+CSB.US,D,20191219,000000,45.8745,45.9561,45.7979,45.9163,3442.8847630501,0
+CSB.US,D,20191220,000000,46.0455,46.2435,45.9869,46.0057,5714.6860957488,0
+CSB.US,D,20191223,000000,46.1609,46.1609,45.7501,45.9133,3479.0727488807,0
+CSB.US,D,20191224,000000,45.9561,45.962,45.8904,45.9222,2058.6943050296,0
+CSB.US,D,20191226,000000,45.9501,45.9501,45.8158,45.8705,2822.6628947867,0
+CSB.US,D,20191227,000000,45.9461,45.9461,45.6367,45.6367,12242.596650857,0
+CSB.US,D,20191230,000000,45.7252,45.9561,45.6088,45.7252,42965.191399207,0
+CSB.US,D,20191231,000000,45.4447,45.8456,45.4447,45.6088,10688.523703799,0
+CSB.US,D,20200102,000000,45.9959,45.9959,45.4158,45.5949,2808.5897891859,0
+CSB.US,D,20200103,000000,45.3094,45.5014,45.3094,45.4546,4077.1797369142,0
+CSB.US,D,20200106,000000,45.58,45.58,45.2298,45.4914,17472.765825208,0
+CSB.US,D,20200107,000000,45.2457,45.4268,45.191,45.2368,4169.6601451479,0
+CSB.US,D,20200108,000000,45.4914,45.4914,45.3084,45.3084,1396.2531199639,0
+CSB.US,D,20200109,000000,45.3034,45.391,45.191,45.191,2416.5532760211,0
+CSB.US,D,20200110,000000,45.3084,45.3084,44.8807,44.9363,4203.8376873213,0
+CSB.US,D,20200113,000000,45.0448,45.3661,45.0448,45.3661,6092.6495033128,0
+CSB.US,D,20200114,000000,45.386,45.6148,45.2129,45.4626,2475.8613639102,0
+CSB.US,D,20200115,000000,45.3263,45.561,45.3263,45.4716,1965.2086749673,0
+CSB.US,D,20200116,000000,46.0435,46.1669,45.9511,46.1013,7516.0436126497,0
+CSB.US,D,20200117,000000,46.0655,46.0655,45.8138,45.8953,4677.2971686049,0
+CSB.US,D,20200121,000000,45.7949,45.7949,45.0836,45.0836,13647.896767279,0
+CSB.US,D,20200122,000000,45.4059,45.4059,45.0945,45.1065,1676.7100101511,0
+CSB.US,D,20200123,000000,45.0846,45.2398,44.7344,45.1463,4021.8925363396,0
+CSB.US,D,20200124,000000,45.2984,45.2984,44.3196,44.6021,16549.972186527,0
+CSB.US,D,20200127,000000,44.3772,44.3772,44.0679,44.232,6175.0776932603,0
+CSB.US,D,20200128,000000,44.1554,44.5324,44.1554,44.2082,2796.5271272424,0
+CSB.US,D,20200129,000000,44.4658,44.4658,43.9326,44.0181,4131.4617156601,0
+CSB.US,D,20200130,000000,43.8351,43.8878,43.5257,43.8839,6220.3126755485,0
+CSB.US,D,20200131,000000,43.8739,43.8739,42.7866,42.8702,4926.5921821046,0
+CSB.US,D,20200203,000000,42.9418,43.077,42.708,43.0293,19957.674185575,0
+CSB.US,D,20200204,000000,43.5446,43.6689,43.474,43.474,8614.7510713398,0
+CSB.US,D,20200205,000000,43.9953,44.5414,43.9953,44.4081,7836.709375982,0
+CSB.US,D,20200206,000000,44.426,44.426,44.2648,44.2648,3902.2711387329,0
+CSB.US,D,20200207,000000,44.1356,44.1356,43.5735,43.6103,3118.1981124033,0
+CSB.US,D,20200210,000000,43.6013,43.7774,43.5197,43.6391,9830.0642621508,0
+CSB.US,D,20200211,000000,43.9893,44.226,43.8639,43.8888,37509.852535245,0
+CSB.US,D,20200212,000000,44.429,44.429,44.1604,44.3394,8779.6074512348,0
+CSB.US,D,20200213,000000,44.0132,44.2559,44.0132,44.1823,12669.815928024,0
+CSB.US,D,20200214,000000,44.1504,44.2082,43.8192,43.859,14381.708702177,0
+CSB.US,D,20200218,000000,43.6739,43.8023,43.5427,43.6431,4445.0909261919,0
+CSB.US,D,20200219,000000,43.7655,43.859,43.7465,43.7525,5716.696539406,0
+CSB.US,D,20200220,000000,43.5685,44.1674,43.5685,43.9605,13785.612157801,0
+CSB.US,D,20200221,000000,43.9843,43.9843,43.4431,43.5486,7092.8452227974,0
+CSB.US,D,20200224,000000,42.3598,42.4991,42.2185,42.4563,6501.7747875643,0
+CSB.US,D,20200225,000000,42.4125,42.4125,40.8736,40.9551,5720.7174267205,0
+CSB.US,D,20200226,000000,41.0447,41.3033,40.5124,40.5124,4003.7985434243,0
+CSB.US,D,20200227,000000,40.3075,40.5294,39.3157,39.3157,35169.696118199,0
+CSB.US,D,20200228,000000,38.0473,38.8023,38.0473,38.5398,29084.083167687,0
+CSB.US,D,20200302,000000,38.5925,39.4778,38.3577,39.4778,80211.675815352,0
+CSB.US,D,20200303,000000,39.7365,39.8519,38.5497,38.6203,32894.879120015,0
+CSB.US,D,20200304,000000,39.0929,39.5833,38.68,39.5833,19665.154633445,0
+CSB.US,D,20200305,000000,38.7655,38.7655,37.8145,37.8145,3611.7620302595,0
+CSB.US,D,20200306,000000,36.961,37.6793,36.7581,37.6793,11411.278198582,0
+CSB.US,D,20200309,000000,34.0015,36.8546,33.5956,33.8801,42155.987827162,0
+CSB.US,D,20200310,000000,34.1487,34.6332,33.2563,34.3944,12122.975253251,0
+CSB.US,D,20200311,000000,33.692,33.692,32.0327,32.371,7075.7564517108,0
+CSB.US,D,20200312,000000,34.9624,34.9624,28.928,28.9389,53126.978864805,0
+CSB.US,D,20200313,000000,30.1774,33.1777,29.0543,31.1314,14506.356208927,0
+CSB.US,D,20200316,000000,28.5887,29.686,27.9391,27.9491,13944.437206724,0
+CSB.US,D,20200317,000000,28.6364,29.8502,27.5998,29.7716,200233.15170985,0
+CSB.US,D,20200318,000000,28.4057,29.1797,26.7344,27.1473,26127.725769693,0
+CSB.US,D,20200319,000000,27.2209,28.9379,26.3762,28.6126,13121.160529078,0
+CSB.US,D,20200320,000000,28.2983,28.5141,27.1701,27.1821,11051.408783934,0
+CSB.US,D,20200323,000000,27.201,27.566,25.9982,26.5623,13371.460764406,0
+CSB.US,D,20200324,000000,28.4912,28.7936,27.9013,28.7936,25522.582228859,0
+CSB.US,D,20200325,000000,28.8593,29.8452,28.2983,28.9458,28620.675904689,0
+CSB.US,D,20200326,000000,29.104,30.7146,29.104,30.5883,17669.789303619,0
+CSB.US,D,20200327,000000,29.6362,30.2003,29.1409,29.4263,114277.63836571,0
+CSB.US,D,20200330,000000,29.4233,30.261,29.1995,30.261,11777.178944203,0
+CSB.US,D,20200331,000000,30.2958,30.4411,29.8203,30.3694,22457.660873373,0
+CSB.US,D,20200401,000000,29.0463,29.5119,28.535,28.5688,18337.256597827,0
+CSB.US,D,20200402,000000,28.337,29.6462,28.2405,29.1329,42688.755396335,0
+CSB.US,D,20200403,000000,28.8324,29.0304,27.569,28.0933,55169.589620577,0
+CSB.US,D,20200406,000000,28.6464,30.0332,28.6464,29.8004,47288.650484135,0
+CSB.US,D,20200407,000000,30.5425,31.4806,29.86,30.1287,18332.230488684,0
+CSB.US,D,20200408,000000,30.3674,31.409,30.0938,31.0916,28121.080655861,0
+CSB.US,D,20200409,000000,31.791,32.9091,31.791,32.7868,22885.885372368,0
+CSB.US,D,20200413,000000,32.7351,32.7351,31.5174,31.8149,19206.77347959,0
+CSB.US,D,20200414,000000,32.2476,32.7649,31.8209,31.978,21024.214545749,0
+CSB.US,D,20200415,000000,30.7087,30.7087,30.2083,30.3077,11549.998810933,0
+CSB.US,D,20200416,000000,30.2888,30.2888,29.3427,29.9844,50911.46995451,0
+CSB.US,D,20200417,000000,30.64,31.4488,30.64,31.2309,21939.971631629,0
+CSB.US,D,20200420,000000,30.5425,31.2538,30.3953,30.7783,28988.587093967,0
+CSB.US,D,20200421,000000,30.1824,30.5227,29.8203,30.3475,7710.0514255749,0
+CSB.US,D,20200422,000000,30.7564,30.8141,30.3764,30.5167,47689.733993758,0
+CSB.US,D,20200423,000000,30.6997,31.409,30.6699,30.7972,9318.4063513793,0
+CSB.US,D,20200424,000000,31.1176,31.3214,30.5615,30.9912,11627.400891737,0
+CSB.US,D,20200427,000000,31.409,32.7599,31.409,32.6495,6700.8087096326,0
+CSB.US,D,20200428,000000,33.4066,33.697,33.0564,33.4792,17693.914627506,0
+CSB.US,D,20200429,000000,34.2541,35.6578,34.2541,35.3643,21803.261462936,0
+CSB.US,D,20200430,000000,34.9366,34.9366,33.8363,33.8363,9077.1531125086,0
+CSB.US,D,20200501,000000,33.0185,33.134,32.2834,32.547,8915.3123980995,0
+CSB.US,D,20200504,000000,31.8785,32.18,31.8785,32.18,3020.6915950264,0
+CSB.US,D,20200505,000000,32.6654,33.2325,32.2764,32.3402,9445.0643017864,0
+CSB.US,D,20200506,000000,32.4516,32.745,31.7711,31.8169,10661.382714426,0
+CSB.US,D,20200507,000000,32.4028,32.4118,32.0029,32.0228,12062.661943533,0
+CSB.US,D,20200508,000000,32.8315,33.6662,32.8315,33.6662,13157.348514909,0
+CSB.US,D,20200511,000000,33.6802,33.6802,32.7152,33.0902,14933.575486094,0
+CSB.US,D,20200512,000000,33.1489,33.1489,31.6687,31.6687,11750.03795483,0
+CSB.US,D,20200513,000000,31.1842,31.1842,29.9686,30.4241,22983.391889745,0
+CSB.US,D,20200514,000000,29.694,30.4927,28.924,30.4927,24390.702449824,0
+CSB.US,D,20200515,000000,30.3077,30.7882,30.259,30.7335,12736.160568714,0
+CSB.US,D,20200518,000000,31.9571,33.129,31.9571,33.0156,8106.1088260542,0
+CSB.US,D,20200519,000000,32.9987,32.9987,32.165,32.165,6719.9079243765,0
+CSB.US,D,20200520,000000,32.7599,33.1439,32.7599,32.9519,11466.565399157,0
+CSB.US,D,20200521,000000,33.0564,33.2802,32.8604,33.1688,4650.156179232,0
+CSB.US,D,20200522,000000,33.3001,33.3001,32.7351,33.134,6207.2447917764,0
+CSB.US,D,20200526,000000,34.4412,34.9813,34.4412,34.7197,9941.6438851285,0
+CSB.US,D,20200527,000000,35.7553,36.6337,35.1285,36.5263,11711.839525342,0
+CSB.US,D,20200528,000000,37.1112,37.1112,35.4231,35.4231,56480.398885108,0
+CSB.US,D,20200529,000000,34.9873,34.9873,34.4342,34.7844,12911.069166895,0
+CSB.US,D,20200601,000000,34.7236,35.3475,34.7138,34.9555,10552.818756934,0
+CSB.US,D,20200602,000000,35.2699,35.5852,35.1515,35.3425,7579.3725878533,0
+CSB.US,D,20200603,000000,36.3213,37.0426,36.3213,36.7153,6365.0646188709,0
+CSB.US,D,20200604,000000,36.4577,37.2784,36.2726,37.1858,10975.011924958,0
+CSB.US,D,20200605,000000,38.8163,39.7276,38.8163,39.1466,14012.792291071,0
+CSB.US,D,20200608,000000,39.6937,40.1752,39.6937,40.1752,12205.403443198,0
+CSB.US,D,20200609,000000,39.1665,39.3903,38.7467,39.0759,10188.928454971,0
+CSB.US,D,20200610,000000,38.7675,38.7675,37.2087,37.2784,9976.8266491304,0
+CSB.US,D,20200611,000000,35.8628,35.8628,34.1577,34.2651,9455.1165200726,0
+CSB.US,D,20200612,000000,35.8528,35.8528,34.5665,35.1653,6257.5058832078,0
+CSB.US,D,20200615,000000,33.9239,35.7254,33.9239,35.6399,6328.8766330403,0
+CSB.US,D,20200616,000000,36.5511,36.9938,36.5013,36.5611,2330.1041987591,0
+CSB.US,D,20200617,000000,36.0587,36.0756,35.6011,35.6011,18411.643013146,0
+CSB.US,D,20200618,000000,35.5215,36.0955,35.5215,35.799,4475.2475810508,0
+CSB.US,D,20200619,000000,35.7941,35.8726,35.0311,35.235,8931.3959473576,0
+CSB.US,D,20200622,000000,35.1813,35.432,34.5566,35.3275,8242.8189947476,0
+CSB.US,D,20200623,000000,35.8628,35.8628,35.1753,35.3175,5930.8087889037,0
+CSB.US,D,20200624,000000,34.5964,34.5964,33.9219,34.1079,9768.7457306045,0
+CSB.US,D,20200625,000000,33.9915,34.6053,33.7478,34.6053,205555.80129243,0
+CSB.US,D,20200626,000000,34.5964,34.5964,33.8214,33.9855,2944.2947360507,0
+CSB.US,D,20200629,000000,35.5115,35.5115,35.3673,35.4479,1672.6891228366,0
+CSB.US,D,20200630,000000,35.2509,35.8319,33.0465,35.7553,66449.183759609,0
+CSB.US,D,20200701,000000,36.0587,36.0587,34.9475,34.9574,8310.1688572656,0
+CSB.US,D,20200702,000000,35.8776,35.9502,35.1415,35.1415,1889.8170378202,0
+CSB.US,D,20200706,000000,35.9114,35.995,35.3853,35.5414,2427.610716136,0
+CSB.US,D,20200707,000000,35.1047,35.1763,34.655,34.655,16454.476112808,0
+CSB.US,D,20200708,000000,34.6162,35.0271,34.4461,34.466,7411.5005424724,0
+CSB.US,D,20200709,000000,34.852,34.852,33.6384,33.7985,4720.5217072359,0
+CSB.US,D,20200710,000000,33.902,34.851,33.902,34.851,5384.9733359589,0
+CSB.US,D,20200713,000000,35.0868,35.3693,34.6262,34.6262,209680.2264553,0
+CSB.US,D,20200714,000000,34.669,35.1713,34.5277,35.1713,3772.59752284,0
+CSB.US,D,20200715,000000,35.9066,36.8645,35.9066,36.6795,10203.001560572,0
+CSB.US,D,20200716,000000,36.6297,36.7083,36.2189,36.5073,21070.454749866,0
+CSB.US,D,20200717,000000,36.768,36.768,36.1791,36.2587,10197.975451429,0
+CSB.US,D,20200720,000000,36.2676,36.2676,35.5056,35.5752,6698.7982659753,0
+CSB.US,D,20200721,000000,36.199,36.7381,36.1104,36.6119,5786.0568455813,0
+CSB.US,D,20200722,000000,36.2776,36.5073,36.2676,36.4228,7006.3961455354,0
+CSB.US,D,20200723,000000,36.5113,36.8914,36.3661,36.6785,15754.841720083,0
+CSB.US,D,20200724,000000,36.7083,36.7083,36.2089,36.2835,8321.2262973805,0
+CSB.US,D,20200727,000000,36.2975,36.4199,36.0428,36.3929,9153.5499714843,0
+CSB.US,D,20200728,000000,36.4636,36.5899,36.3472,36.3661,4015.8612053679,0
+CSB.US,D,20200729,000000,36.4337,37.5827,36.4337,37.5469,8210.6518962315,0
+CSB.US,D,20200730,000000,37.8125,37.8125,36.6884,37.0088,10252.257430174,0
+CSB.US,D,20200731,000000,36.7581,36.7581,36.0726,36.4487,5869.4902573574,0
+CSB.US,D,20200803,000000,36.768,36.7869,36.386,36.7322,9638.0668928829,0
+CSB.US,D,20200804,000000,36.8396,36.9968,36.8396,36.9819,2424.5950506501,0
+CSB.US,D,20200805,000000,37.4604,37.8523,37.343,37.8444,13637.844548993,0
+CSB.US,D,20200806,000000,37.9677,37.9677,37.4654,37.5807,4343.5635215005,0
+CSB.US,D,20200807,000000,37.5479,38.2045,37.5479,38.2045,4231.9838985228,0
+CSB.US,D,20200810,000000,38.6919,39.2709,38.6919,39.0601,5466.3963040777,0
+CSB.US,D,20200811,000000,39.4838,40.022,39.1018,39.1018,13986.656523527,0
+CSB.US,D,20200812,000000,39.631,39.7096,38.9069,39.1585,9936.6177759853,0
+CSB.US,D,20200813,000000,39.0441,39.0441,38.7984,38.8183,3570.5479352858,0
+CSB.US,D,20200814,000000,38.7307,39.2152,38.5547,38.9875,5323.6548044126,0
+CSB.US,D,20200817,000000,39.0819,39.0819,38.7945,38.8631,6050.4301865104,0
+CSB.US,D,20200818,000000,39.0341,39.0341,38.1876,38.1936,13098.04042702,0
+CSB.US,D,20200819,000000,38.6144,38.6631,38.308,38.308,8691.1479303155,0
+CSB.US,D,20200820,000000,38.1259,38.1548,37.8772,37.9717,10309.555074406,0
+CSB.US,D,20200821,000000,38.0075,38.0075,37.6275,37.7847,10874.489742095,0
+CSB.US,D,20200824,000000,38.1458,38.688,38.107,38.688,4057.0753003416,0
+CSB.US,D,20200825,000000,39.1207,39.1207,38.4184,38.6691,5730.7696450068,0
+CSB.US,D,20200826,000000,38.5547,38.6243,38.2742,38.3448,11363.027550808,0
+CSB.US,D,20200827,000000,38.5328,38.7119,38.3995,38.5059,9600.8736852237,0
+CSB.US,D,20200828,000000,38.5248,38.7885,38.5248,38.7835,8279.0069805782,0
+CSB.US,D,20200831,000000,38.3498,38.4582,38.1259,38.1259,7776.3960662643,0
+CSB.US,D,20200901,000000,38.116,38.4392,37.7947,38.4392,23635.780856524,0
+CSB.US,D,20200902,000000,38.5208,39.1018,38.5208,39.1018,14141.460685135,0
+CSB.US,D,20200903,000000,39.2391,39.442,38.3806,38.5248,7343.1454581257,0
+CSB.US,D,20200904,000000,39.1357,39.1357,38.1259,38.5835,17843.692679971,0
+CSB.US,D,20200908,000000,38.4284,38.4284,37.6375,37.7529,12092.818598392,0
+CSB.US,D,20200909,000000,37.9399,37.9399,37.5479,37.7509,28479.944848681,0
+CSB.US,D,20200910,000000,37.9976,38.0473,37.4216,37.4435,10935.808273641,0
+CSB.US,D,20200911,000000,37.4893,37.5877,37.0406,37.2982,13993.693076327,0
+CSB.US,D,20200914,000000,37.6465,38.0324,37.5679,38.0324,5070.3389035984,0
+CSB.US,D,20200915,000000,38.302,38.3308,37.9856,37.9856,21405.193618799,0
+CSB.US,D,20200916,000000,38.1358,38.6721,38.107,38.3955,10911.682949754,0
+CSB.US,D,20200917,000000,37.9976,38.6422,37.9976,38.5507,6222.3231192058,0
+CSB.US,D,20200918,000000,38.7119,38.7735,38.2134,38.4502,6638.4849562577,0
+CSB.US,D,20200921,000000,38.0672,38.0672,36.5313,36.763,12359.202382978,0
+CSB.US,D,20200922,000000,36.972,36.972,36.4238,36.6785,5059.2814634835,0
+CSB.US,D,20200923,000000,36.7083,37.0894,35.7135,35.7135,17336.055656514,0
+CSB.US,D,20200924,000000,35.8766,36.3959,35.5345,35.9542,15358.784319603,0
+CSB.US,D,20200925,000000,36.1194,36.3761,35.8916,36.2298,9896.4089028402,0
+CSB.US,D,20200928,000000,36.7481,37.3619,36.7481,37.159,5302.5451460114,0
+CSB.US,D,20200929,000000,37.134,37.134,36.4636,36.7601,6116.7748271999,0
+CSB.US,D,20200930,000000,36.9819,37.2952,36.7282,36.8625,11073.523664163,0
+CSB.US,D,20201001,000000,36.7282,37.0506,36.7282,37.0466,9712.4533082013,0
+CSB.US,D,20201002,000000,36.4437,37.8733,36.4437,37.8733,5154.7775372031,0
+CSB.US,D,20201005,000000,38.3398,38.7119,38.2542,38.6969,19267.086789308,0
+CSB.US,D,20201006,000000,38.8691,39.7196,38.6412,38.6412,11999.332968329,0
+CSB.US,D,20201007,000000,39.2282,39.5804,39.1386,39.3744,11311.761237548,0
+CSB.US,D,20201008,000000,39.8947,40.0977,39.7116,39.9543,9722.5055264876,0
+CSB.US,D,20201009,000000,40.4856,40.5055,39.9007,39.9007,12397.400812466,0
+CSB.US,D,20201012,000000,40.0917,40.1931,39.9524,40.1931,11678.667204997,0
+CSB.US,D,20201013,000000,40.0817,40.0817,39.4828,39.5186,4704.4381579779,0
+CSB.US,D,20201014,000000,39.65,39.6599,39.3366,39.3594,7784.4378408933,0
+CSB.US,D,20201015,000000,39.1486,39.8847,39.0471,39.828,3033.7594787986,0
+CSB.US,D,20201016,000000,40.0419,40.0519,39.5614,39.83,7730.1558621474,0
+CSB.US,D,20201019,000000,40.0519,40.0569,39.3366,39.3366,7975.4299883326,0
+CSB.US,D,20201020,000000,39.7574,39.8847,39.4828,39.4828,8930.390725529,0
+CSB.US,D,20201021,000000,39.6798,39.835,39.63,39.63,7316.0044687528,0
+CSB.US,D,20201022,000000,39.9046,40.2767,39.8071,40.2449,5715.6913175774,0
+CSB.US,D,20201023,000000,40.601,40.7094,40.4349,40.5214,3097.0884540021,0
+CSB.US,D,20201026,000000,40.3961,40.3961,39.439,39.7246,7104.907884741,0
+CSB.US,D,20201027,000000,39.6599,39.6599,39.068,39.068,8631.8398424265,0
+CSB.US,D,20201028,000000,38.492,38.492,37.9041,37.9041,7976.4352101612,0
+CSB.US,D,20201029,000000,37.5897,38.492,37.4813,38.4383,4747.6626966089,0
+CSB.US,D,20201030,000000,38.306,38.496,38.0513,38.303,4355.6261834441,0
+CSB.US,D,20201102,000000,38.7268,39.3008,38.7268,39.3008,10584.98585545,0
+CSB.US,D,20201103,000000,40.1991,40.3314,39.9573,40.3314,5980.0646585065,0
+CSB.US,D,20201104,000000,39.463,39.8071,38.9487,38.9685,14261.082082742,0
+CSB.US,D,20201105,000000,39.5018,40.4259,39.5018,40.1195,12255.66453463,0
+CSB.US,D,20201106,000000,40.4358,40.4358,39.5564,39.6798,5797.1142856962,0
+CSB.US,D,20201109,000000,44.2798,44.2798,42.7498,42.887,10940.834382784,0
+CSB.US,D,20201110,000000,43.1218,44.4668,43.1218,44.0719,25524.592672516,0
+CSB.US,D,20201111,000000,44.222,44.222,43.1716,43.3775,59289.993896122,0
+CSB.US,D,20201112,000000,43.1914,43.1914,42.0345,42.3001,17347.113096629,0
+CSB.US,D,20201113,000000,42.8463,43.3456,42.8463,43.3456,5762.9367435229,0
+CSB.US,D,20201116,000000,44.3096,45.0349,44.25,44.9085,16835.455185858,0
+CSB.US,D,20201117,000000,44.437,45.0597,44.0748,44.8995,23231.681681416,0
+CSB.US,D,20201118,000000,45.2308,45.3602,44.2578,44.2578,16979.201907351,0
+CSB.US,D,20201119,000000,44.1922,44.3246,43.662,44.3026,15880.494448661,0
+CSB.US,D,20201120,000000,44.3394,44.3394,43.9227,44.2698,13194.541722568,0
+CSB.US,D,20201123,000000,44.6717,45.6626,44.6717,45.4238,9812.9754910641,0
+CSB.US,D,20201124,000000,47.8104,47.8104,46.1251,47.105,24873.208927565,0
+CSB.US,D,20201125,000000,47.2821,47.2821,46.2724,46.528,19370.624637657,0
+CSB.US,D,20201127,000000,46.6634,46.6634,45.8595,46.2047,8918.3280635854,0
+CSB.US,D,20201130,000000,46.1629,46.1629,44.9075,44.9761,19884.292992086,0
+CSB.US,D,20201201,000000,45.4088,45.9361,45.192,45.5512,26596.159141833,0
+CSB.US,D,20201202,000000,45.6626,45.9719,45.5124,45.8794,20218.02663919,0
+CSB.US,D,20201203,000000,46.4574,46.8016,46.2027,46.3818,13991.68263267,0
+CSB.US,D,20201204,000000,46.909,47.8004,46.909,47.7894,11148.91530131,0
+CSB.US,D,20201207,000000,48.2819,48.2819,47.2234,47.6442,11915.899556553,0
+CSB.US,D,20201208,000000,47.4194,47.9894,47.4194,47.9894,21174.997820044,0
+CSB.US,D,20201209,000000,48.7624,48.8678,48.2182,48.4391,44860.034546171,0
+CSB.US,D,20201210,000000,48.066,48.3287,47.8014,48.3107,10267.335757604,0
+CSB.US,D,20201211,000000,48.1546,48.1894,47.7039,48.0142,14966.747806439,0
+CSB.US,D,20201214,000000,48.7126,48.7126,48.0063,48.0859,8723.3150288316,0
+CSB.US,D,20201215,000000,48.4481,49.3811,48.1824,49.3314,46347.76285254,0
+CSB.US,D,20201216,000000,49.0081,49.0081,48.2222,48.4003,27666.720389322,0
+CSB.US,D,20201217,000000,48.6848,48.6848,48.2321,48.5475,17942.204419177,0
+CSB.US,D,20201218,000000,48.7922,48.842,48.1446,48.4391,16801.277643684,0
+CSB.US,D,20201221,000000,49.7831,49.7831,47.0374,47.498,41008.024498869,0
+CSB.US,D,20201222,000000,47.7128,47.7128,47.2543,47.5119,14754.646000598,0
+CSB.US,D,20201223,000000,47.9088,48.6062,47.9088,48.2819,8844.9468700956,0
+CSB.US,D,20201224,000000,48.262,48.4411,48.1744,48.4411,10373.889271438,0
+CSB.US,D,20201228,000000,48.9683,49.0678,48.7833,48.8976,10571.917971678,0
+CSB.US,D,20201229,000000,48.8519,48.8519,47.9376,48.1834,6180.1038024034,0
+CSB.US,D,20201230,000000,48.4679,48.7882,48.4679,48.646,6242.4275557783,0
+CSB.US,D,20201231,000000,48.7723,49.038,48.4987,49.0041,4650.156179232,0
+CSB.US,D,20210104,000000,49.1464,49.1464,47.8462,48.4679,17266.695350339,0
+CSB.US,D,20210105,000000,48.0958,49.6447,48.0958,49.209,78898.856107164,0
+CSB.US,D,20210106,000000,49.9313,52.3596,49.9313,51.9119,72854.457251625,0
+CSB.US,D,20210107,000000,52.4024,52.4024,51.892,52.0959,124468.57726434,0
+CSB.US,D,20210108,000000,52.3238,52.9614,50.8913,51.6115,256219.9866771,0
+CSB.US,D,20210111,000000,51.0275,51.8532,51.0275,51.8532,14501.330099784,0
+CSB.US,D,20210112,000000,51.8234,52.9724,51.8234,52.8341,74189.391840043,0
+CSB.US,D,20210113,000000,52.7168,52.7168,51.9577,52.1965,169270.30894446,0
+CSB.US,D,20210114,000000,52.5994,53.0699,52.5894,52.7814,24055.963580891,0
+CSB.US,D,20210115,000000,52.7168,52.7168,51.6354,52.1069,19748.588045221,0
+CSB.US,D,20210119,000000,52.6968,52.6968,51.9707,52.3188,29158.469583005,0
+CSB.US,D,20210120,000000,52.4412,52.5596,51.8831,52.2541,35121.445470425,0
+CSB.US,D,20210121,000000,52.1179,52.7496,51.4612,51.6036,27804.435779844,0
+CSB.US,D,20210122,000000,51.0475,51.9607,50.9311,51.9607,19161.538497302,0
+CSB.US,D,20210125,000000,52.0095,52.4571,51.5578,52.0861,44601.692536213,0
+CSB.US,D,20210126,000000,52.4123,52.4123,51.6284,51.7796,20969.932567004,0
+CSB.US,D,20210127,000000,51.1171,51.6562,50.6953,51.2912,22405.389338284,0
+CSB.US,D,20210128,000000,51.5866,51.5866,50.6853,50.9947,20066.238143067,0
+CSB.US,D,20210129,000000,51.0972,51.0972,50.0069,50.1153,26671.55077898,0
+CSB.US,D,20210201,000000,50.4396,51.0196,50.0854,50.9739,15126.57807719,0
+CSB.US,D,20210202,000000,51.6364,51.7627,50.9897,51.4414,23148.24826964,0
+CSB.US,D,20210203,000000,51.706,51.7249,51.0514,51.6562,58679.824246145,0
+CSB.US,D,20210204,000000,51.9119,52.7764,51.9119,52.7168,10265.325313947,0
+CSB.US,D,20210205,000000,53.04,53.2171,52.7068,53.2081,15287.413569771,0
+CSB.US,D,20210208,000000,53.6001,54.4297,53.4927,54.4297,23513.143793432,0
+CSB.US,D,20210209,000000,54.3751,54.7163,53.993,54.5701,12602.466065506,0
+CSB.US,D,20210210,000000,54.8655,54.8655,54.2229,54.4248,96882.274621314,0
+CSB.US,D,20210211,000000,54.5223,54.6994,53.6439,54.3233,37700.844682684,0
+CSB.US,D,20210212,000000,54.0318,54.7581,54.0318,54.6237,21787.177913678,0
+CSB.US,D,20210216,000000,55.2196,55.6225,54.6984,54.8267,47623.389353068,0
+CSB.US,D,20210217,000000,54.5133,54.7193,54.0995,54.5751,72016.102246549,0
+CSB.US,D,20210218,000000,54.5412,54.5412,53.8946,53.9831,23539.279560976,0
+CSB.US,D,20210219,000000,54.385,55.1908,54.385,55.0804,16060.429155986,0
+CSB.US,D,20210222,000000,54.9838,56.1946,54.9829,55.926,21766.068255277,0
+CSB.US,D,20210223,000000,55.729,56.4562,55.6921,56.2364,58006.325620964,0
+CSB.US,D,20210224,000000,56.3398,57.0749,56.1518,56.9645,22648.653020812,0
+CSB.US,D,20210225,000000,57.1914,57.2292,55.5937,55.8384,35636.119046682,0
+CSB.US,D,20210226,000000,55.917,55.917,54.577,55.2584,37272.620183688,0
+CSB.US,D,20210301,000000,56.4562,56.7705,56.1,56.4751,27973.313047053,0
+CSB.US,D,20210302,000000,56.682,56.682,55.9658,55.9787,24772.686744702,0
+CSB.US,D,20210303,000000,56.2802,57.437,56.2802,56.6094,34626.87633074,0
+CSB.US,D,20210304,000000,56.8581,56.9815,54.969,55.8086,58851.71717884,0
+CSB.US,D,20210305,000000,56.7317,57.261,55.6892,57.261,18098.013802614,0
+CSB.US,D,20210308,000000,57.6818,59.0944,57.447,58.8398,43064.708360242,0
+CSB.US,D,20210309,000000,59.2039,59.2039,58.3195,58.5144,55253.023032353,0
+CSB.US,D,20210310,000000,58.8815,59.939,58.4926,59.8614,41432.22811055,0
+CSB.US,D,20210311,000000,60.3031,60.3717,59.9102,60.1877,31187.007233176,0
+CSB.US,D,20210312,000000,60.5001,61.0294,60.323,60.8592,47342.932462881,0
+CSB.US,D,20210315,000000,61.1676,61.1676,59.9987,60.32,24145.428323639,0
+CSB.US,D,20210316,000000,60.4901,60.4901,59.2397,59.3919,29167.516579463,0
+CSB.US,D,20210317,000000,59.4486,59.6834,59.1362,59.6097,20819.149292709,0
+CSB.US,D,20210318,000000,59.6475,60.6065,58.8318,58.9581,21148.862052499,0
+CSB.US,D,20210319,000000,58.8218,59.2745,58.0459,58.8796,25351.694517992,0
+CSB.US,D,20210322,000000,58.988,58.988,57.0939,57.4272,28225.623726039,0
+CSB.US,D,20210323,000000,57.3585,57.3585,55.9071,55.9956,19772.713369108,0
+CSB.US,D,20210324,000000,56.7805,57.65,55.7589,55.9558,28762.412182526,0
+CSB.US,D,20210325,000000,56.1906,57.1138,55.2972,56.8859,73064.548613808,0
+CSB.US,D,20210326,000000,57.8797,58.1931,57.3098,58.1633,51567.879808604,0
+CSB.US,D,20210329,000000,57.9673,58.3205,57.2093,57.249,16977.191463694,0
+CSB.US,D,20210330,000000,57.4172,57.8211,57.251,57.5942,18679.032019561,0
+CSB.US,D,20210331,000000,57.8201,58.0757,57.5126,57.9086,18552.374069154,0
+CSB.US,D,20210401,000000,58.1245,58.3603,57.5316,58.215,31841.406643613,0
+CSB.US,D,20210405,000000,65.2015,65.2015,58.4588,58.9979,50985.856369828,0
+CSB.US,D,20210406,000000,59.0964,59.0964,58.5164,58.5164,63812.486903118,0
+CSB.US,D,20210407,000000,59.5481,59.5481,57.9275,58.1533,46527.697559864,0
+CSB.US,D,20210408,000000,58.3702,58.3702,57.6728,58.3702,44693.167722619,0
+CSB.US,D,20210409,000000,58.597,58.6368,58.2329,58.5075,30514.513829824,0
+CSB.US,D,20210412,000000,58.7144,58.8487,58.4976,58.7422,14672.217810651,0
+CSB.US,D,20210413,000000,58.784,58.784,58.0299,58.1891,13984.646079869,0
+CSB.US,D,20210414,000000,58.3603,58.9343,58.1523,58.6468,29652.033500861,0
+CSB.US,D,20210415,000000,58.784,58.981,58.3971,58.981,29515.323332168,0
+CSB.US,D,20210416,000000,59.3461,59.3959,58.8358,59.3262,33663.873818915,0
+CSB.US,D,20210419,000000,59.4257,59.4257,58.597,58.8208,30032.007352083,0
+CSB.US,D,20210420,000000,58.8537,58.9611,57.6698,57.9703,37501.810760616,0
+CSB.US,D,20210421,000000,58.1523,58.981,58.0449,58.981,27173.156471465,0
+CSB.US,D,20210422,000000,59.2079,59.2079,58.3274,58.3513,34404.722306613,0
+CSB.US,D,20210423,000000,58.784,59.561,58.5374,59.3361,23241.733899702,0
+CSB.US,D,20210426,000000,59.5729,59.75,58.9382,59.0109,44357.423631857,0
+CSB.US,D,20210427,000000,59.1779,59.1779,58.7144,58.8388,33341.197611925,0
+CSB.US,D,20210428,000000,59.2377,59.2973,58.8388,59.1083,33957.398592874,0
+CSB.US,D,20210429,000000,59.6724,59.7012,59.1779,59.3759,23882.060204538,0
+CSB.US,D,20210430,000000,59.1779,59.1779,58.8636,58.9711,14727.505011225,0
+CSB.US,D,20210503,000000,59.5431,60.3569,59.2327,60.125,63803.439906661,0
+CSB.US,D,20210504,000000,60.1837,60.1887,59.6226,60.0922,20741.747211905,0
+CSB.US,D,20210505,000000,61.0701,61.0701,59.553,60.0654,40453.142049467,0
+CSB.US,D,20210506,000000,60.3409,60.8443,59.946,60.8274,16552.987852013,0
+CSB.US,D,20210507,000000,60.894,61.1696,60.4791,61.1198,15796.055815057,0
+CSB.US,D,20210510,000000,61.1398,61.7217,60.7746,60.8244,18631.786593615,0
+CSB.US,D,20210511,000000,60.2713,60.2713,59.6903,60.1618,16570.0766231,0
+CSB.US,D,20210512,000000,60.1051,61.1298,58.7044,58.8935,39405.700904037,0
+CSB.US,D,20210513,000000,59.0795,60.6264,58.8437,60.4135,29439.931695021,0
+CSB.US,D,20210514,000000,61.0304,61.3079,60.6065,61.2382,24396.733780796,0
+CSB.US,D,20210517,000000,61.2283,61.9485,60.7478,61.3079,125572.31083218,0
+CSB.US,D,20210518,000000,61.3367,61.3367,60.6165,60.6165,26032.229695973,0
+CSB.US,D,20210519,000000,60.2613,60.3509,59.3561,60.1151,20477.373870976,0
+CSB.US,D,20210520,000000,60.3608,60.4155,59.8774,60.3707,20076.290361353,0
+CSB.US,D,20210521,000000,60.8343,61.0552,60.3807,60.715,18744.371438422,0
+CSB.US,D,20210524,000000,61.09,61.09,60.6165,60.7945,27670.741276636,0
+CSB.US,D,20210525,000000,61.2184,61.2184,59.75,59.7699,37415.361683354,0
+CSB.US,D,20210526,000000,59.9957,60.6354,59.9957,60.5229,22541.094285149,0
+CSB.US,D,20210527,000000,61.1895,61.2681,61.0254,61.1198,43956.340122234,0
+CSB.US,D,20210528,000000,61.5237,61.5237,60.6473,61.0004,20618.104926984,0
+CSB.US,D,20210601,000000,61.5138,61.8988,61.3855,61.8192,23482.987138573,0
+CSB.US,D,20210602,000000,62.0858,62.0858,61.3785,61.5337,30840.205702299,0
+CSB.US,D,20210603,000000,61.4053,61.4362,60.9428,61.3178,59747.369828148,0
+CSB.US,D,20210604,000000,61.7993,61.7993,61.1676,61.4799,20304.475716452,0
+CSB.US,D,20210607,000000,61.6729,62.3922,61.3904,61.6709,21487.621808747,0
+CSB.US,D,20210608,000000,62.9235,62.9235,61.5437,62.2132,20022.008382608,0
+CSB.US,D,20210609,000000,62.4121,62.4121,61.8789,61.9684,40859.251668232,0
+CSB.US,D,20210610,000000,62.253,62.253,61.4253,61.4451,19919.475756088,0
+CSB.US,D,20210611,000000,61.7117,61.8779,61.5685,61.7695,18628.77092813,0
+CSB.US,D,20210614,000000,61.859,61.9485,61.1099,61.2332,15673.418751964,0
+CSB.US,D,20210615,000000,61.5735,61.7307,61.0304,61.5437,20628.15714527,0
+CSB.US,D,20210616,000000,61.6531,61.6531,60.9806,61.4651,33808.625762237,0
+CSB.US,D,20210617,000000,61.3855,61.3855,59.6426,60.1837,25752.778027614,0
+CSB.US,D,20210618,000000,59.4635,59.5281,58.1135,58.1135,42227.358576995,0
+CSB.US,D,20210621,000000,58.3702,59.6028,58.3702,59.4705,14014.802734728,0
+CSB.US,D,20210622,000000,59.5431,59.5431,58.804,59.3361,11656.552324767,0
+CSB.US,D,20210623,000000,59.4735,59.5928,59.1561,59.2079,16145.873011419,0
+CSB.US,D,20210624,000000,59.5729,59.9758,59.1879,59.9758,28742.307745953,0
+CSB.US,D,20210625,000000,59.8674,60.3996,59.8674,60.125,11475.612395614,0
+CSB.US,D,20210628,000000,60.1051,60.1051,58.9034,59.2973,17894.958993231,0
+CSB.US,D,20210629,000000,59.5729,59.5729,58.8984,58.9412,28325.140687073,0
+CSB.US,D,20210630,000000,58.8736,59.3073,58.7642,59.2277,15953.875642151,0
+CSB.US,D,20210701,000000,59.6426,59.8774,59.3461,59.6624,22811.49895705,0
+CSB.US,D,20210702,000000,59.8872,59.8872,58.981,59.0596,14233.941093369,0
+CSB.US,D,20210706,000000,58.8835,58.8835,57.453,58.1433,64422.656553095,0
+CSB.US,D,20210707,000000,58.1135,58.2608,57.645,57.9265,21802.256241107,0
+CSB.US,D,20210708,000000,57.1675,57.8131,56.8621,57.069,22421.472887542,0
+CSB.US,D,20210709,000000,58.0071,58.5114,57.9185,58.4816,13612.714003277,0
+CSB.US,D,20210712,000000,58.4219,58.8079,58.1115,58.8079,34249.918145005,0
+CSB.US,D,20210713,000000,58.7682,58.7682,57.7206,57.7206,38464.813272441,0
+CSB.US,D,20210714,000000,58.3931,58.403,57.7106,57.8698,23236.707790559,0
+CSB.US,D,20210715,000000,57.7902,58.0667,57.4242,58.0369,30600.962907086,0
+CSB.US,D,20210716,000000,58.2946,58.3235,57.3456,57.4838,13834.868027404,0
+CSB.US,D,20210719,000000,56.8701,56.8701,55.8444,56.3388,34386.628313698,0
+CSB.US,D,20210720,000000,56.4562,57.9255,56.4562,57.651,10210.038113372,0
+CSB.US,D,20210721,000000,57.5136,58.2349,57.5136,57.651,33949.356818245,0
+CSB.US,D,20210722,000000,57.7504,57.7504,56.5955,56.7725,49734.355193187,0
+CSB.US,D,20210723,000000,56.8799,57.3058,56.7725,57.3058,12925.142272496,0
+CSB.US,D,20210726,000000,57.3256,57.83,57.3256,57.7106,14683.275250766,0
+CSB.US,D,20210727,000000,57.6122,57.6639,57.1764,57.5236,19365.598528514,0
+CSB.US,D,20210728,000000,57.9086,58.0171,57.1764,57.84,14262.087304571,0
+CSB.US,D,20210729,000000,58.2847,58.6508,58.2399,58.403,18170.389774275,0
+CSB.US,D,20210730,000000,58.4418,58.6408,57.9395,57.9971,14990.873130326,0
+CSB.US,D,20210802,000000,58.3831,58.9164,57.6162,57.7007,21613.274537325,0
+CSB.US,D,20210803,000000,57.83,58.4578,57.6271,58.2598,13694.136971396,0
+CSB.US,D,20210804,000000,57.7007,57.9365,57.3456,57.444,25429.096598796,0
+CSB.US,D,20210805,000000,57.4838,58.1752,57.4838,58.0309,6744.0332482636,0
+CSB.US,D,20210806,000000,58.7382,58.9551,58.6796,58.7682,14180.664336452,0
+CSB.US,D,20210809,000000,58.986,58.986,58.5413,58.7124,13773.549495857,0
+CSB.US,D,20210810,000000,58.5612,59.1541,58.5512,59.0835,11972.191978957,0
+CSB.US,D,20210811,000000,59.1829,59.6585,58.976,59.6585,15237.152478339,0
+CSB.US,D,20210812,000000,59.8246,59.8246,59.3123,59.6187,23652.869627611,0
+CSB.US,D,20210813,000000,59.7271,59.7271,59.2525,59.5291,10647.309608825,0
+CSB.US,D,20210816,000000,59.1043,59.5192,58.8278,59.2825,20689.475676816,0
+CSB.US,D,20210817,000000,58.986,58.986,58.3831,58.788,18056.79970764,0
+CSB.US,D,20210818,000000,58.8875,58.9661,58.2916,58.3433,8836.9050954666,0
+CSB.US,D,20210819,000000,58.1653,58.1653,57.5922,57.8499,18590.572498642,0
+CSB.US,D,20210820,000000,58.0867,58.7582,57.8002,58.6886,17625.559543159,0
+CSB.US,D,20210823,000000,59.1342,59.1342,58.6696,59.0258,15700.559741337,0
+CSB.US,D,20210824,000000,59.1929,59.1929,58.8079,58.9313,18753.418434879,0
+CSB.US,D,20210825,000000,58.976,59.4018,58.9024,58.986,63188.244147541,0
+CSB.US,D,20210826,000000,59.1541,59.1541,58.3334,58.3334,14461.121226639,0
+CSB.US,D,20210827,000000,58.611,59.8346,58.611,59.6286,45007.802154979,0
+CSB.US,D,20210830,000000,59.9142,59.9142,59.1671,59.1879,13114.123976278,0
+CSB.US,D,20210831,000000,59.3521,59.549,59.1342,59.3521,36227.189481916,0
+CSB.US,D,20210901,000000,59.6784,59.6784,58.9462,59.4993,44708.246050048,0
+CSB.US,D,20210902,000000,59.5689,59.8744,59.3003,59.6684,183349.44587621,0
+CSB.US,D,20210903,000000,59.8446,59.8446,59.3371,59.4347,44452.919705576,0
+CSB.US,D,20210907,000000,59.6386,59.6386,59.0646,59.1043,15756.85216374,0
+CSB.US,D,20210908,000000,58.8576,59.0208,58.601,58.778,14689.306581737,0
+CSB.US,D,20210909,000000,58.7284,58.9124,58.3931,58.3931,17904.005989689,0
+CSB.US,D,20210910,000000,58.591,58.591,57.4738,57.5823,15682.465748422,0
+CSB.US,D,20210913,000000,57.8002,57.8002,57.1088,57.4728,14915.481493179,0
+CSB.US,D,20210914,000000,57.7604,57.7604,56.7069,56.8313,13271.943803372,0
+CSB.US,D,20210915,000000,56.8113,57.2461,56.8113,57.1376,24930.506571797,0
+CSB.US,D,20210916,000000,57.0193,57.0989,56.4711,56.5955,37721.954341085,0
+CSB.US,D,20210917,000000,56.5955,56.8819,56.319,56.5457,101358.52742419,0
+CSB.US,D,20210920,000000,55.2813,55.6623,54.777,55.538,37921.993484982,0
+CSB.US,D,20210921,000000,55.8931,55.8931,55.1272,55.2714,23563.404884863,0
+CSB.US,D,20210922,000000,55.7648,56.3209,55.7549,55.913,10104.489821366,0
+CSB.US,D,20210923,000000,55.8733,57.1526,55.8733,56.7725,32920.00966573,0
+CSB.US,D,20210924,000000,56.5756,57.1565,56.4761,56.9397,16859.580509745,0
+CSB.US,D,20210927,000000,56.9099,58.6308,56.9099,58.0667,17096.812861301,0
+CSB.US,D,20210928,000000,57.83,58.2051,57.434,57.4938,8925.3646163858,0
+CSB.US,D,20210929,000000,57.5038,57.9852,57.2461,57.8599,15567.870459958,0
+CSB.US,D,20210930,000000,57.9275,57.9425,56.7636,56.7636,14216.852322282,0
+CSB.US,D,20211001,000000,57.1187,58.1016,56.8701,57.8101,10854.385305522,0
+CSB.US,D,20211004,000000,57.8599,58.2399,57.7106,58.0369,65585.698208818,0
+CSB.US,D,20211005,000000,58.1951,58.4319,57.9474,58.3035,5586.0177016844,0
+CSB.US,D,20211006,000000,57.9086,58.0499,57.2759,57.8897,7418.5370952728,0
+CSB.US,D,20211007,000000,58.3035,59.1173,58.3035,58.788,6861.644202213,0
+CSB.US,D,20211008,000000,58.8079,58.9591,58.7333,58.8278,8945.4690529584,0
+CSB.US,D,20211011,000000,58.9273,58.9273,58.2926,58.2926,17986.434179636,0
+CSB.US,D,20211012,000000,58.2229,58.4,58.1733,58.3513,8672.0487155716,0
+CSB.US,D,20211013,000000,58.1831,58.2429,57.5912,58.2429,13951.473759525,0
+CSB.US,D,20211014,000000,58.4209,58.9273,58.4209,58.9273,10350.76916938,0
+CSB.US,D,20211015,000000,59.2545,59.562,58.6508,58.6508,5522.6887264809,0
+CSB.US,D,20211018,000000,58.5204,58.5752,58.3413,58.4408,8879.1244122689,0
+CSB.US,D,20211019,000000,58.5702,58.5702,58.0987,58.3662,11207.218167371,0
+CSB.US,D,20211020,000000,58.3314,59.0417,58.2926,58.9671,18685.063350533,0
+CSB.US,D,20211021,000000,58.8576,59.2247,58.778,59.0755,9477.2314003025,0
+CSB.US,D,20211022,000000,59.0367,59.3441,58.977,59.2147,12507.975213615,0
+CSB.US,D,20211025,000000,59.1253,59.5272,59.1253,59.5272,9371.6831082965,0
+CSB.US,D,20211026,000000,59.4426,59.5321,58.9969,58.9969,9890.3775718685,0
+CSB.US,D,20211027,000000,58.7582,58.7582,57.8957,57.8957,93379.076548546,0
+CSB.US,D,20211028,000000,58.2727,58.6448,58.2727,58.416,10774.972781061,0
+CSB.US,D,20211029,000000,58.6796,58.7284,58.3413,58.401,42322.854650714,0
+CSB.US,D,20211101,000000,58.6696,60.0972,58.6696,60.0375,17193.314156849,0
+CSB.US,D,20211102,000000,60.0972,60.0972,59.557,59.7808,77384.99203325,0
+CSB.US,D,20211103,000000,59.552,61.285,59.552,61.079,20970.937788832,0
+CSB.US,D,20211104,000000,61.2581,61.3079,60.2414,60.6722,13470.977725441,0
+CSB.US,D,20211105,000000,61.2681,62.4559,61.2681,62.2072,15091.395313188,0
+CSB.US,D,20211108,000000,62.4877,62.5772,61.9475,61.9475,10925.756055355,0
+CSB.US,D,20211109,000000,62.0619,62.1704,61.8033,62.0808,7792.4796155223,0
+CSB.US,D,20211110,000000,62.2002,62.2888,61.9027,62.0619,12229.528767085,0
+CSB.US,D,20211111,000000,62.2201,62.4648,62.1455,62.3743,9617.9624563103,0
+CSB.US,D,20211112,000000,62.419,62.419,62.0808,62.2648,5215.0908469208,0
+CSB.US,D,20211115,000000,62.6469,62.6469,61.8331,62.1554,5570.939374255,0
+CSB.US,D,20211116,000000,62.2996,62.3296,62.0619,62.23,8429.7902548723,0
+CSB.US,D,20211117,000000,62.0122,62.0122,61.286,61.5953,8089.0200549675,0
+CSB.US,D,20211118,000000,61.6649,61.6649,60.9547,61.3397,8733.3672471179,0
+CSB.US,D,20211119,000000,60.9498,61.0392,60.7199,60.8811,7377.3230002991,0
+CSB.US,D,20211122,000000,61.3666,62.3196,61.2084,61.7436,9507.3880551613,0
+CSB.US,D,20211123,000000,61.5555,61.9227,61.5555,61.9227,9183.7066263431,0
+CSB.US,D,20211124,000000,61.6451,61.6451,61.4461,61.4581,7483.8765141336,0
+CSB.US,D,20211126,000000,60.4841,60.4841,58.3215,59.1561,15627.178547847,0
+CSB.US,D,20211129,000000,60.0872,60.0872,58.7104,58.9174,10854.385305522,0
+CSB.US,D,20211130,000000,58.7084,58.7084,57.4788,57.7067,12958.31459284,0
+CSB.US,D,20211201,000000,58.6696,59.3243,57.3904,57.4292,13844.92024569,0
+CSB.US,D,20211202,000000,57.3992,58.9969,57.3992,58.7572,11793.262493461,0
+CSB.US,D,20211203,000000,58.8477,58.8576,58.213,58.5482,16658.536144019,0
+CSB.US,D,20211206,000000,58.9472,59.9977,58.9472,59.6714,9559.6595902499,0
+CSB.US,D,20211207,000000,60.2375,60.3329,59.4923,59.7808,9477.2314003025,0
+CSB.US,D,20211208,000000,60.137,60.137,59.7212,59.9002,11007.179023474,0
+CSB.US,D,20211209,000000,59.8286,59.8286,59.3243,59.3531,7407.4796551579,0
+CSB.US,D,20211210,000000,59.7908,59.7908,59.2247,59.4157,12094.829042049,0
+CSB.US,D,20211213,000000,59.2347,59.4237,58.7632,58.977,7424.5684262446,0
+CSB.US,D,20211214,000000,58.6596,59.6217,58.6596,58.9174,8827.8580990089,0
+CSB.US,D,20211215,000000,58.6796,59.8684,58.6796,59.751,19919.475756088,0
+CSB.US,D,20211216,000000,59.6316,59.936,58.8686,59.0755,12313.96740069,0
+CSB.US,D,20211217,000000,58.987,59.0755,58.414,58.9561,10494.515890874,0
+CSB.US,D,20211220,000000,57.9843,58.0529,57.0322,58.0529,20604.031821383,0
+CSB.US,D,20211221,000000,58.3025,59.2645,58.3025,59.2645,13511.186598586,0
+CSB.US,D,20211222,000000,59.2447,59.7808,59.0069,59.7112,17289.815452397,0
+CSB.US,D,20211223,000000,60.1668,60.2355,60.0296,60.0296,10571.917971678,0
+CSB.US,D,20211227,000000,60.3051,60.6523,59.7052,60.6423,30363.73055553,0
+CSB.US,D,20211228,000000,60.7717,61.0692,60.7717,60.8114,17130.990403474,0
+CSB.US,D,20211229,000000,60.9308,61.099,60.7567,61.079,30210.936837578,0
+CSB.US,D,20211230,000000,61.1786,61.3964,60.8761,60.901,15804.097589686,0
+CSB.US,D,20211231,000000,60.6821,60.9994,60.5439,60.9596,11143.889192167,0
+CSB.US,D,20220103,000000,61.4043,61.7237,61.0304,61.4163,13137.244078336,0
+CSB.US,D,20220104,000000,61.6451,62.4778,61.6451,62.1106,28474.918739538,0
+CSB.US,D,20220105,000000,62.2898,62.6747,61.5755,61.6649,23767.464916075,0
+CSB.US,D,20220106,000000,61.853,62.2898,61.6699,62.1405,15025.050672499,0
+CSB.US,D,20220107,000000,62.1494,62.1494,61.6949,61.8928,8676.0696028861,0
+CSB.US,D,20220110,000000,61.9227,61.9227,61.2382,61.5555,25728.652703727,0
+CSB.US,D,20220111,000000,61.6849,61.6849,60.6941,61.3427,13609.698337791,0
+CSB.US,D,20220112,000000,61.6749,61.6749,60.8015,61.082,22731.081210759,0
+CSB.US,D,20220113,000000,61.6451,62.0122,61.1786,61.6053,81092.250137229,0
+CSB.US,D,20220114,000000,60.891,61.7933,60.891,61.7933,31179.970680376,0
+CSB.US,D,20220118,000000,61.7635,61.7635,60.6851,60.9408,45869.277262113,0
+CSB.US,D,20220119,000000,61.1885,61.1885,59.9022,59.9022,37005.231177273,0
+CSB.US,D,20220120,000000,59.8784,60.3996,58.4995,58.6288,71404.927374744,0
+CSB.US,D,20220121,000000,58.4896,59.7002,58.3901,58.3901,25192.869469069,0
+CSB.US,D,20220124,000000,58.3015,59.6306,57.6659,59.6207,32795.36215898,0
+CSB.US,D,20220125,000000,59.3729,59.8038,58.0329,59.3033,45679.290336502,0
+CSB.US,D,20220126,000000,59.8784,59.8982,57.636,58.3493,18345.298372456,0
+CSB.US,D,20220127,000000,58.8766,59.3013,57.5475,57.9146,19545.533235838,0
+CSB.US,D,20220128,000000,58.0529,58.3603,56.8889,58.1295,33413.573583586,0
+CSB.US,D,20220131,000000,58.1325,58.9263,57.6559,58.9263,55617.918556145,0
+CSB.US,D,20220201,000000,59.0357,59.2138,58.3503,59.1889,60545.515960078,0
+CSB.US,D,20220202,000000,59.2535,59.2535,58.5144,58.9064,27429.488037765,0
+CSB.US,D,20220203,000000,58.9362,59.174,58.41,58.609,34824.90503098,0
+CSB.US,D,20220204,000000,58.8069,58.8069,57.5028,58.2419,22909.005474426,0
+CSB.US,D,20220207,000000,58.4,58.4896,57.9633,58.3205,26077.464678261,0
+CSB.US,D,20220208,000000,58.5492,59.5212,58.4726,59.4177,59568.440342652,0
+CSB.US,D,20220209,000000,59.7202,59.7202,58.9362,59.1441,29228.835111009,0
+CSB.US,D,20220210,000000,59.1541,59.1541,57.9931,58.0031,24604.814699321,0
+CSB.US,D,20220211,000000,58.1325,58.984,58.0927,58.1663,28526.185052798,0
+CSB.US,D,20220214,000000,58.3404,58.609,57.9435,58.2299,35817.058975835,0
+CSB.US,D,20220215,000000,58.8964,59.1939,58.8069,58.9959,19062.021536268,0
+CSB.US,D,20220216,000000,58.986,59.363,58.7452,59.1899,23760.428363274,0
+CSB.US,D,20220217,000000,59.1043,59.1043,58.1921,58.3702,108123.67033086,0
+CSB.US,D,20220218,000000,58.4,58.5592,58.1355,58.2121,81794.90019544,0
+CSB.US,D,20220222,000000,58.3015,58.3015,57.3127,57.6062,58687.866020774,0
+CSB.US,D,20220223,000000,58.0329,58.0329,56.6144,56.7935,30291.354583869,0
+CSB.US,D,20220224,000000,56.287,57.1705,55.7111,56.9914,31490.584225422,0
+CSB.US,D,20220225,000000,57.3982,58.8168,57.268,58.7074,19954.65852009,0
+CSB.US,D,20220228,000000,58.599,58.8566,58.2249,58.6974,63601.390319107,0
+CSB.US,D,20220301,000000,58.6876,58.6876,56.9099,57.1993,16213.222873937,0
+CSB.US,D,20220302,000000,57.458,59.174,57.458,58.9064,23169.357928041,0
+CSB.US,D,20220303,000000,59.2535,59.3531,58.7402,59.3163,34787.711823321,0
+CSB.US,D,20220304,000000,59.174,59.174,58.3533,58.991,15862.400455746,0
+CSB.US,D,20220307,000000,59.2635,59.3431,58.0329,58.0529,37241.458307001,0
+CSB.US,D,20220308,000000,58.2618,58.8805,57.8649,57.9623,94301.870187227,0
+CSB.US,D,20220309,000000,58.6876,58.8188,58.0927,58.0927,50297.279417218,0
+CSB.US,D,20220310,000000,57.5564,58.4,57.4082,58.2817,44977.64550012,0
+CSB.US,D,20220311,000000,58.5294,58.7044,57.835,57.835,39180.531214424,0
+CSB.US,D,20220314,000000,58.3901,58.4598,57.7017,58.0131,21712.791498359,0
+CSB.US,D,20220315,000000,58.42,58.42,57.65,58.1921,32652.620659315,0
+CSB.US,D,20220316,000000,58.6974,58.9452,58.1404,58.9452,24977.751997742,0
+CSB.US,D,20220317,000000,58.9661,59.4227,58.6288,59.1183,24348.483133021,0
+CSB.US,D,20220318,000000,59.1441,59.3033,58.5443,59.1342,19429.932725546,0
+CSB.US,D,20220321,000000,59.6306,59.6704,58.787,59.1342,21621.316311954,0
+CSB.US,D,20220322,000000,59.2039,59.551,58.6586,58.8865,27007.294869742,0
+CSB.US,D,20220323,000000,58.7672,58.7672,57.5564,57.6559,28782.516619098,0
+CSB.US,D,20220324,000000,58.0827,58.0927,57.6062,58.0927,36002.019792303,0
+CSB.US,D,20220325,000000,58.4299,58.8467,58.2817,58.8467,33333.155837296,0
+CSB.US,D,20220328,000000,58.9561,58.9561,57.9146,58.3215,20664.345131101,0
+CSB.US,D,20220329,000000,58.9263,59.4913,58.794,59.4416,31906.746062473,0
+CSB.US,D,20220330,000000,59.5212,59.5212,58.1782,58.3802,18732.308776478,0
+CSB.US,D,20220331,000000,58.4896,58.6288,57.8827,57.9833,22007.321494147,0
+CSB.US,D,20220401,000000,58.3802,58.3802,57.6559,58.3603,17756.238380881,0
+CSB.US,D,20220404,000000,58.5194,58.5194,57.455,57.9335,30573.821917713,0
+CSB.US,D,20220405,000000,58.1026,58.3294,56.9516,57.0511,21954.04473723,0
+CSB.US,D,20220406,000000,57.259,57.259,56.4064,56.5248,47273.572156706,0
+CSB.US,D,20220407,000000,56.7935,56.8323,55.9299,56.5845,31890.662513215,0
+CSB.US,D,20220408,000000,57.2292,57.2292,56.5845,56.6044,16108.67980376,0
+CSB.US,D,20220411,000000,56.7935,57.0708,56.2562,56.2562,245914.45249001,0
+CSB.US,D,20220412,000000,56.8929,57.3207,56.4264,56.5935,21272.50433742,0
+CSB.US,D,20220413,000000,56.4353,57.3276,56.4353,57.3008,27961.25038511,0
+CSB.US,D,20220414,000000,57.5694,57.6987,57.1013,57.1217,80810.788025214,0
+CSB.US,D,20220418,000000,57.3506,57.46,56.8431,57.1615,14968.758250096,0
+CSB.US,D,20220419,000000,57.2908,58.2258,57.2908,58.1861,15231.121147368,0
+CSB.US,D,20220420,000000,58.7432,59.0517,58.7234,58.8129,18808.705635454,0
+CSB.US,D,20220421,000000,58.7632,59.2207,58.1066,58.3354,25097.373395349,0
+CSB.US,D,20220422,000000,58.3453,58.3453,56.8929,56.9625,20576.89083201,0
+CSB.US,D,20220425,000000,56.7238,56.7238,55.341,56.6541,17636.616983274,0
+CSB.US,D,20220426,000000,56.4552,56.4552,55.1719,55.2614,26116.668329578,0
+CSB.US,D,20220427,000000,55.1122,55.6395,54.8659,55.0028,27732.059808182,0
+CSB.US,D,20220428,000000,55.9677,56.0274,54.8038,55.8484,16757.047883225,0
+CSB.US,D,20220429,000000,55.9081,55.9081,54.2716,54.4755,14029.881062158,0
+CSB.US,D,20220502,000000,54.2567,55.0823,53.63,54.5451,19561.616785096,0
+CSB.US,D,20220503,000000,54.9928,55.1718,54.008,54.9232,40464.199489582,0
+CSB.US,D,20220504,000000,55.3211,56.286,52.7645,56.286,22292.804493478,0
+CSB.US,D,20220505,000000,56.0871,56.0871,54.4159,54.9829,22922.073358199,0
+CSB.US,D,20220506,000000,55.2416,55.2416,53.9782,54.5451,24031.838257004,0
+CSB.US,D,20220509,000000,54.018,54.769,54.018,54.4655,14346.525938175,0
+CSB.US,D,20220510,000000,55.0426,55.0426,52.8988,53.5703,15474.384829896,0
+CSB.US,D,20220511,000000,54.018,54.4258,53.0168,53.0168,17732.113056994,0
+CSB.US,D,20220512,000000,52.9236,53.5504,52.8192,53.5333,32818.482261039,0
+CSB.US,D,20220513,000000,54.3462,54.4655,53.829,54.1671,40701.431841138,0
+CSB.US,D,20220516,000000,54.2069,54.5153,53.9385,54.3064,21978.170061117,0
+CSB.US,D,20220517,000000,55.0426,55.5797,54.8734,55.5699,26220.206177926,0
+CSB.US,D,20220518,000000,55.3012,55.3012,53.9726,54.3064,37693.808129883,0
+CSB.US,D,20220519,000000,54.0279,54.3461,53.366,53.7394,33969.461254818,0
+CSB.US,D,20220520,000000,54.4755,54.4755,52.5058,53.4409,32709.918303547,0
+CSB.US,D,20220523,000000,53.9682,54.4158,53.63,54.0378,19599.815214584,0
+CSB.US,D,20220524,000000,53.6498,53.988,52.7644,53.9284,23921.263855855,0
+CSB.US,D,20220525,000000,53.9184,54.943,53.9184,54.7143,14224.894096911,0
+CSB.US,D,20220526,000000,55.2913,55.888,55.0128,55.5897,15582.948787387,0
+CSB.US,D,20220527,000000,55.8086,56.2164,55.7949,56.2164,14242.988089827,0
+CSB.US,D,20220531,000000,56.097,56.2462,55.5599,56.1568,16366.016591888,0
+CSB.US,D,20220601,000000,56.4353,56.4353,55.3112,55.918,17468.744937893,0
+CSB.US,D,20220602,000000,55.7787,56.7437,55.5843,56.6442,100816.71285857,0
+CSB.US,D,20220603,000000,56.6641,56.6641,56.0374,56.286,12895.990839465,0
+CSB.US,D,20220606,000000,57.1018,57.1018,56.3458,56.684,15577.922678244,0
+CSB.US,D,20220607,000000,56.4452,56.8531,56.1966,56.8531,14244.998533484,0
+CSB.US,D,20220608,000000,56.5711,56.5711,55.9479,55.9976,11556.030141905,0
+CSB.US,D,20220609,000000,56.0374,56.1454,55.351,55.3609,14447.048121038,0
+CSB.US,D,20220610,000000,54.5551,54.5849,53.8986,54.1771,12166.199791882,0
+CSB.US,D,20220613,000000,53.4409,53.4757,52.1719,52.2969,20428.118001373,0
+CSB.US,D,20220614,000000,52.5556,52.5655,51.7647,52.2173,28816.694161272,0
+CSB.US,D,20220615,000000,52.5954,53.0927,51.9885,52.6053,38646.758423423,0
+CSB.US,D,20220616,000000,51.7697,51.7697,50.3666,50.6256,40876.340439319,0
+CSB.US,D,20220617,000000,50.9639,51.4712,50.556,50.745,23063.809636035,0
+CSB.US,D,20220621,000000,51.511,51.7995,50.9439,51.4414,27672.751720293,0
+CSB.US,D,20220622,000000,51.7597,51.7597,50.9173,51.332,48048.598186578,0
+CSB.US,D,20220623,000000,51.5408,51.6006,50.9837,51.4912,39874.134276177,0
+CSB.US,D,20220624,000000,51.8095,52.9933,51.8095,52.9435,31448.364908619,0
+CSB.US,D,20220627,000000,53.3813,53.5404,52.9591,53.3613,25669.344615838,0
+CSB.US,D,20220628,000000,53.6996,54.008,52.7246,52.7346,43030.530818068,0
+CSB.US,D,20220629,000000,52.9435,52.9435,51.8841,52.1377,24963.678892142,0
+CSB.US,D,20220630,000000,51.8393,52.3765,51.3768,52.0857,33903.116614128,0
+CSB.US,D,20220701,000000,52.277,52.7246,51.6802,52.7246,33960.41425836,0
+CSB.US,D,20220705,000000,52.2571,52.4262,51.1579,52.4262,27921.041511964,0
+CSB.US,D,20220706,000000,52.3566,52.3566,51.332,51.7398,101053.94521012,0
+CSB.US,D,20220707,000000,52.1975,52.5399,52.0483,52.2671,97340.655775168,0
+CSB.US,D,20220708,000000,52.3268,52.3268,51.7114,51.9587,72960.005543631,0
+CSB.US,D,20220711,000000,51.8689,51.9587,51.5597,51.7293,49193.016004313,0
+CSB.US,D,20220712,000000,52.0185,52.2679,51.42,51.6993,79133.496205027,0
+CSB.US,D,20220713,000000,51.5098,51.7791,51.041,51.5796,30077.82645176,0
+CSB.US,D,20220714,000000,51.1607,51.2106,50.4824,51.1507,22660.12636788,0
+CSB.US,D,20220715,000000,51.7891,52.2575,51.3901,52.1382,25427.101936404,0
+CSB.US,D,20220718,000000,52.607,52.7966,52.0684,52.1582,21584.414489247,0
+CSB.US,D,20220719,000000,52.7168,53.6373,52.7168,53.5447,76220.151639037,0
+CSB.US,D,20220720,000000,53.5945,53.9237,53.2853,53.8339,33239.797807964,0
+CSB.US,D,20220721,000000,53.5746,53.7741,53.097,53.7142,22829.553495083,0
+CSB.US,D,20220722,000000,53.9137,53.9137,53.0168,53.4449,22054.59983042,0
+CSB.US,D,20220725,000000,53.6344,53.8339,53.4637,53.6843,89216.916592061,0
+CSB.US,D,20220726,000000,53.4948,53.7641,53.3302,53.6644,48828.09603803,0
+CSB.US,D,20220727,000000,53.9137,54.6818,53.7541,54.5222,36756.663856654,0
+CSB.US,D,20220728,000000,54.8214,55.1606,54.3327,55.0908,29648.744733163,0
+CSB.US,D,20220729,000000,55.2703,55.6793,55.0708,55.4997,80245.299069336,0
+CSB.US,D,20220801,000000,55.3501,56.2578,55.0309,55.9486,37722.097723497,0
+CSB.US,D,20220802,000000,56.3576,56.3576,55.3302,55.41,54342.999154859,0
+CSB.US,D,20220803,000000,55.7092,55.7092,54.9556,55.5297,22583.934287007,0
+CSB.US,D,20220804,000000,55.9586,55.9586,55.0658,55.1007,98358.963769369,0
+CSB.US,D,20220805,000000,54.6618,54.8713,54.4794,54.8414,29573.55517967,0
+CSB.US,D,20220808,000000,55.4997,55.6668,55.0115,55.2603,22280.168490898,0
+CSB.US,D,20220809,000000,55.3102,55.3102,54.5422,54.8015,25863.20134666,0
+CSB.US,D,20220810,000000,55.7092,55.789,55.41,55.6394,28253.226620342,0
+CSB.US,D,20220811,000000,56.5371,56.5371,55.9586,56.2877,39805.34961893,0
+CSB.US,D,20220812,000000,56.4673,57.1755,56.2578,57.1755,17770.800336107,0
+CSB.US,D,20220815,000000,56.986,57.3949,56.6169,57.365,36118.053915657,0
+CSB.US,D,20220816,000000,57.355,58.0732,57.1954,57.9236,36745.636055475,0
+CSB.US,D,20220817,000000,57.6044,57.6044,56.9082,57.2952,33852.342037083,0
+CSB.US,D,20220818,000000,57.4448,57.6044,57.1836,57.6044,27799.081717247,0
+CSB.US,D,20220819,000000,57.4149,57.4149,56.6967,56.9561,29309.890478756,0
+CSB.US,D,20220822,000000,56.5571,56.5571,55.6761,55.8488,16282.047176956,0
+CSB.US,D,20220823,000000,55.9187,56.0384,55.4798,55.4798,15882.038752376,0
+CSB.US,D,20220824,000000,55.6394,55.6394,55.0972,55.3202,25032.106148723,0
+CSB.US,D,20220825,000000,55.4598,56.0384,55.3601,56.0184,31377.10193611,0
+CSB.US,D,20220826,000000,56.1481,56.1481,54.5205,54.6219,26914.852568175,0
+CSB.US,D,20220829,000000,54.7117,54.7117,53.9935,54.1432,25506.301599416,0
+CSB.US,D,20220830,000000,54.3028,54.3028,53.2853,53.4649,129922.53579814,0
+CSB.US,D,20220831,000000,53.5247,53.5247,52.7267,52.7267,27597.573713887,0
+CSB.US,D,20220901,000000,52.5671,52.5671,51.9387,52.4175,62819.368151914,0
+CSB.US,D,20220902,000000,52.7267,52.9262,51.8062,51.9786,16870.530748957,0
+CSB.US,D,20220906,000000,51.9886,51.9886,51.031,51.2205,26593.041279227,0
+CSB.US,D,20220907,000000,51.1906,51.9687,51.1507,51.9088,24324.321818514,0
+CSB.US,D,20220908,000000,51.7492,51.8689,51.1607,51.8689,24081.710192578,0
+CSB.US,D,20220909,000000,51.839,52.5404,51.839,52.4973,23677.691658478,0
+CSB.US,D,20220912,000000,52.7766,53.3052,52.7766,53.1357,26845.678178962,0
+CSB.US,D,20220913,000000,52.8065,52.8065,50.9812,51.2106,33233.782643685,0
+CSB.US,D,20220914,000000,51.2704,51.2704,50.5329,51.0211,34601.229989869,0
+CSB.US,D,20220915,000000,50.9313,51.1507,50.5223,50.7318,21497.194607196,0
+CSB.US,D,20220916,000000,50.2031,50.5223,49.8839,50.4924,130471.92080233,0
+CSB.US,D,20220919,000000,50.263,51.1208,50.263,51.1208,27788.053916068,0
+CSB.US,D,20220920,000000,50.8515,50.8515,50.0608,50.5123,18262.038752258,0
+CSB.US,D,20220921,000000,50.8814,51.1168,50.0635,50.0635,24030.581296203,0
+CSB.US,D,20220922,000000,49.8141,49.8141,49.0959,49.1558,52036.18365371,0
+CSB.US,D,20220923,000000,48.8665,48.8665,47.5498,48.1084,26244.161751022,0
+CSB.US,D,20220926,000000,47.7294,48.4077,47.4301,47.5897,118440.58971615,0
+CSB.US,D,20220927,000000,47.9289,48.0486,46.7903,47.0411,43078.601514303,0
+CSB.US,D,20220928,000000,47.4401,48.268,47.1309,48.0286,49573.976408675,0
+CSB.US,D,20220929,000000,47.6296,47.6296,46.4127,46.8915,32522.990731336,0
+CSB.US,D,20220930,000000,46.8715,47.2256,46.2132,46.2132,31541.516426414,0
+CSB.US,D,20221003,000000,46.8815,47.7294,46.5124,47.5498,28730.429653174,0
+CSB.US,D,20221004,000000,48.3977,49.1857,48.1383,49.1857,38874.001683002,0
+CSB.US,D,20221005,000000,49.2954,49.2954,48.2069,48.7667,35516.537487717,0
+CSB.US,D,20221006,000000,48.6271,48.7468,48.1596,48.3877,34533.058128035,0
+CSB.US,D,20221007,000000,48.1184,48.1184,47.0939,47.3005,26796.554337347,0
+CSB.US,D,20221010,000000,48.3578,48.3578,47.1409,47.48,104768.12130907,0
+CSB.US,D,20221011,000000,47.31,48.106,47.1401,47.72,65755,0
+CSB.US,D,20221012,000000,47.62,47.7993,47.25,47.45,57309,0
+CSB.US,D,20221013,000000,46.99,48.96,46.51,48.82,24341,0
+CSB.US,D,20221014,000000,49.17,49.22,47.9689,48.07,39883,0
+CSB.US,D,20221017,000000,48.9,49.22,48.67,49.19,33138,0
+CSB.US,D,20221018,000000,50.18,50.33,49.41,49.78,39431,0
+CSB.US,D,20221019,000000,49.5,49.64,48.72,49.27,50612,0
+CSB.US,D,20221020,000000,49.37,49.65,48.1918,48.44,24049,0
+CSB.US,D,20221021,000000,48.61,49.5199,48.5,49.49,41858,0
+CSB.US,D,20221024,000000,49.76,50.0996,49.6311,49.97,26827,0
+CSB.US,D,20221025,000000,49.97,51.0542,49.97,50.84,40764,0
+CSB.US,D,20221026,000000,51.3,51.6275,50.86,50.94,29054,0
+CSB.US,D,20221027,000000,51.17,52.3226,51.17,51.39,21530,0
+CSB.US,D,20221028,000000,51.7,52.849,51.594,52.81,27842,0
+CSB.US,D,20221031,000000,52.69,53.0599,52.4732,52.9,15511,0
+CSB.US,D,20221101,000000,53.24,53.3,52.7801,52.94,25204,0
+CSB.US,D,20221102,000000,52.84,52.87,51.22,51.22,47085,0
+CSB.US,D,20221103,000000,50.75,51.21,50.15,51,41110,0
+CSB.US,D,20221104,000000,51.46,52.1,51.19,52.1,18534,0
+CSB.US,D,20221107,000000,52.2,52.5972,52,52.52,17722,0
+CSB.US,D,20221108,000000,52.69,52.94,51.9295,52.44,27401,0
+CSB.US,D,20221109,000000,52.19,52.19,51.4301,51.55,32323,0
+CSB.US,D,20221110,000000,53.22,54.18,53.11,54.07,41606,0
+CSB.US,D,20221111,000000,54.32,54.476,54.05,54.21,30671,0
+CSB.US,D,20221114,000000,54,54.32,53.65,53.73,30502,0
+CSB.US,D,20221115,000000,54.38,54.8099,53.8682,54.17,117266,0
+CSB.US,D,20221116,000000,53.77,53.77,53.3,53.52,25804,0
+CSB.US,D,20221117,000000,53.03,53.37,52.59,53.34,27237,0
+CSB.US,D,20221118,000000,54.08,54.08,53.43,53.71,31304,0
+CSB.US,D,20221121,000000,53.72,53.91,53.52,53.91,26242,0
+CSB.US,D,20221122,000000,54.2,54.56,54.05,54.52,32695,0
+CSB.US,D,20221123,000000,54.45,54.56,54.1596,54.45,44949,0
+CSB.US,D,20221125,000000,54.52,54.8472,54.47,54.72,7406,0
+CSB.US,D,20221128,000000,54.43,54.44,53.66,53.9,22382,0
+CSB.US,D,20221129,000000,53.77,54.1,53.77,54.01,24872,0
+CSB.US,D,20221130,000000,54.04,55.03,53.351,54.98,17279,0
+CSB.US,D,20221201,000000,55.3,55.34,54.82,54.9,25312,0
+CSB.US,D,20221202,000000,54.57,55.338,54.405,55.16,29244,0
+CSB.US,D,20221205,000000,54.82,54.82,53.9047,54.11,27803,0
+CSB.US,D,20221206,000000,54.16,54.16,53.255,53.58,20144,0
+CSB.US,D,20221207,000000,53.53,53.69,53.21,53.24,28727,0
+CSB.US,D,20221208,000000,53.5,53.8245,53.2285,53.48,32873,0
+CSB.US,D,20221209,000000,53.36,53.4283,52.9798,53.01,27701,0
+CSB.US,D,20221212,000000,53.16,53.54,52.745,53.43,33310,0
+CSB.US,D,20221213,000000,55.12,55.12,53.4681,53.61,36368,0
+CSB.US,D,20221214,000000,53.66,53.985,53,53.23,23800,0
+CSB.US,D,20221215,000000,53.04,53.04,51.9371,52.13,42686,0
+CSB.US,D,20221216,000000,51.35,51.38,50.66,51.04,36597,0
+CSB.US,D,20221219,000000,51.09,51.41,50.56,50.81,101762,0
+CSB.US,D,20221220,000000,50.84,51.23,50.64,50.97,51689,0
+CSB.US,D,20221221,000000,51.27,51.96,51.27,51.82,61487,0
+CSB.US,D,20221222,000000,51.5,51.5,50.5301,51.31,56211,0
+CSB.US,D,20221223,000000,51.38,51.88,51.1864,51.86,41397,0
+CSB.US,D,20221227,000000,51.83,52.0775,51.64,52.01,45548,0
+CSB.US,D,20221228,000000,52.15,52.17,51.01,51.1,59653,0
+CSB.US,D,20221229,000000,51.34,52.11,51.34,51.96,56913,0
+CSB.US,D,20221230,000000,51.56,51.74,51.37,51.58,41571,0
+CSB.US,D,20230103,000000,52.01,52.2698,51.635,52.1,19113,0
+CSB.US,D,20230104,000000,52.31,53.03,52.31,52.6,114838,0
+CSB.US,D,20230105,000000,52.51,52.51,52.025,52.3,23760,0
+CSB.US,D,20230106,000000,52.85,53.53,52.59,53.49,20426,0
+CSB.US,D,20230109,000000,53.78,53.78,53.1294,53.19,26616,0
+CSB.US,D,20230110,000000,53.29,53.93,53.11,53.9,30180,0
+CSB.US,D,20230111,000000,54.17,54.4,54.0446,54.34,24464,0
+CSB.US,D,20230112,000000,54.65,54.9463,54.2801,54.82,34795,0
+CSB.US,D,20230113,000000,54.41,55.03,54.321,54.94,25770,0
+CSB.US,D,20230117,000000,55.02,55.02,54.57,54.74,66003,0
+CSB.US,D,20230118,000000,54.93,55.0014,53.84,53.94,46722,0
+CSB.US,D,20230119,000000,53.87,53.87,53.28,53.62,89847,0
+CSB.US,D,20230120,000000,53.91,54.39,53.4214,54.33,54067,0
+CSB.US,D,20230123,000000,54.59,55.089,54.34,54.85,61928,0
+CSB.US,D,20230124,000000,54.87,54.87,54.42,54.64,53662,0
+CSB.US,D,20230125,000000,54.46,54.96,54.15,54.94,46308,0
+CSB.US,D,20230126,000000,55.25,55.27,54.58,55.21,40485,0
+CSB.US,D,20230127,000000,55.13,55.5787,55.1,55.49,16902,0
+CSB.US,D,20230130,000000,55.27,55.6197,55.1366,55.21,56352,0
+CSB.US,D,20230131,000000,55.25,56.63,55.25,56.61,31412,0
+CSB.US,D,20230201,000000,56.5,57.73,56.3591,57.41,66275,0
+CSB.US,D,20230202,000000,57.74,58.6,57.6429,58.51,53909,0
+CSB.US,D,20230203,000000,58.32,58.7999,58.07,58.52,42731,0
+CSB.US,D,20230206,000000,58.26,58.26,57.4146,57.71,28413,0
+CSB.US,D,20230207,000000,57.76,57.9999,57.156,57.9,56312,0
+CSB.US,D,20230208,000000,57.66,57.66,56.7421,56.88,51841,0
+CSB.US,D,20230209,000000,57.28,57.42,55.8008,56.11,56188,0
+CSB.US,D,20230210,000000,56.06,56.25,55.55,56.25,35581,0
+CSB.US,D,20230213,000000,56.18,56.85,56.08,56.85,85859,0
+CSB.US,D,20230214,000000,56.63,56.77,55.9691,56.44,25764,0
+CSB.US,D,20230215,000000,56.16,56.94,55.89,56.94,40990,0
+CSB.US,D,20230216,000000,56.49,57.0947,56.09,56.62,33519,0
+CSB.US,D,20230217,000000,56.73,57.15,56.6167,57.12,22552,0
+CSB.US,D,20230221,000000,56.58,56.58,55.51,55.6,32083,0
+CSB.US,D,20230222,000000,55.85,56.22,55.57,55.87,47733,0
+CSB.US,D,20230223,000000,56.2,56.2,55.31,55.96,21646,0
+CSB.US,D,20230224,000000,55.6,55.61,55.03,55.6,34880,0
+CSB.US,D,20230227,000000,55.8,56.09,55.36,55.52,28461,0
+CSB.US,D,20230228,000000,55.42,56.01,55.42,55.57,23619,0
+CSB.US,D,20230301,000000,55.67,55.88,55.27,55.68,41263,0
+CSB.US,D,20230302,000000,55.37,55.78,55.08,55.7,103560,0
+CSB.US,D,20230303,000000,56.02,56.3099,55.54,56.21,79140,0
+CSB.US,D,20230306,000000,56.36,56.36,54.9345,55.2,37570,0
+CSB.US,D,20230307,000000,55.25,55.25,54.367,54.55,43693,0
+CSB.US,D,20230308,000000,54.63,54.73,54.25,54.71,46214,0
+CSB.US,D,20230309,000000,54.79,54.79,53.4466,53.53,47621,0
+CSB.US,D,20230310,000000,53.11,53.11,51.6887,52.19,86179,0
+CSB.US,D,20230313,000000,51.49,51.51,50.5,50.79,27343,0
+CSB.US,D,20230314,000000,52.64,52.64,51.2373,51.72,60694,0
+CSB.US,D,20230315,000000,50.96,51.08,50.23,51.08,63140,0
+CSB.US,D,20230316,000000,50.69,51.87,50.08,51.81,111737,0
+CSB.US,D,20230317,000000,51.29,51.29,49.9786,50.19,23740,0
+CSB.US,D,20230320,000000,50.83,51.35,50.59,50.73,27767,0
+CSB.US,D,20230321,000000,51.8,51.87,51.265,51.45,19961,0
+CSB.US,D,20230322,000000,51.53,51.53,50.13,50.13,28197,0
+CSB.US,D,20230323,000000,50.45,50.66,49.2709,49.61,21335,0
+CSB.US,D,20230324,000000,49.39,50.35,48.93,50.35,29722,0
+CSB.US,D,20230327,000000,51.09,51.09,50.49,50.81,40490,0
+CSB.US,D,20230328,000000,50.69,51.08,50.636,50.94,18276,0
+CSB.US,D,20230329,000000,51.49,51.49,50.94,51.28,32395,0
+CSB.US,D,20230330,000000,51.76,51.76,50.99,51.2,21925,0
+CSB.US,D,20230331,000000,51.58,51.9,51.43,51.9,28058,0
+CSB.US,D,20230403,000000,52.13,52.304,51.605,51.96,41825,0
+CSB.US,D,20230404,000000,52.03,52.03,50.9501,51.18,27724,0
+CSB.US,D,20230405,000000,51.18,51.2091,50.84,51.17,43264,0
+CSB.US,D,20230406,000000,51.27,51.29,50.98,51.12,33799,0
+CSB.US,D,20230410,000000,51.11,51.7553,51.03,51.64,33109,0
+CSB.US,D,20230411,000000,51.81,52.21,51.71,52.03,38427,0
+CSB.US,D,20230412,000000,52.79,52.82,51.755,51.81,30719,0
+CSB.US,D,20230413,000000,52.05,52.21,51.52,52.08,39091,0
+CSB.US,D,20230414,000000,52.3,52.45,51.425,51.74,38738,0
+CSB.US,D,20230417,000000,51.86,52.1,51.65,52.1,31083,0
+CSB.US,D,20230418,000000,52.28,52.28,51.5,51.8,27644,0
+CSB.US,D,20230419,000000,51.75,52.088,51.5915,52,31115,0
+CSB.US,D,20230420,000000,51.81,51.87,51.4978,51.73,34213,0
+CSB.US,D,20230421,000000,51.95,51.95,51.29,51.64,28119,0
+CSB.US,D,20230424,000000,51.53,51.8442,51.36,51.65,46421,0
+CSB.US,D,20230425,000000,51.33,51.33,50.56,50.64,31651,0
+CSB.US,D,20230426,000000,50.3,50.65,49.92,50.05,25983,0
+CSB.US,D,20230427,000000,50.13,50.89,50.1067,50.89,26775,0
+CSB.US,D,20230428,000000,50.92,51.39,50.85,51.14,36932,0
+CSB.US,D,20230501,000000,50.99,51.4973,50.82,50.96,44162,0
+CSB.US,D,20230502,000000,50.89,50.89,49.17,49.77,45094,0
+CSB.US,D,20230503,000000,49.93,50.42,49.36,49.46,28495,0
+CSB.US,D,20230504,000000,49.28,49.28,48.24,48.8,37311,0
+CSB.US,D,20230505,000000,49.59,49.92,49.4475,49.87,20583,0
+CSB.US,D,20230508,000000,50.07,50.1,49.49,49.64,24517,0
+CSB.US,D,20230509,000000,49.36,49.4784,48.9875,49.28,25374,0
+CSB.US,D,20230510,000000,49.79,49.79,48.57,49.07,27297,0
+CSB.US,D,20230511,000000,48.86,48.88,48.4601,48.64,25402,0
+CSB.US,D,20230512,000000,48.81,48.8999,48.3,48.66,28263,0
+CSB.US,D,20230515,000000,48.7,49.306,48.6618,49.15,29010,0
+CSB.US,D,20230516,000000,48.9,48.99,48.45,48.45,32236,0
+CSB.US,D,20230517,000000,48.88,49.62,48.68,49.57,28340,0
+CSB.US,D,20230518,000000,49.51,49.9441,49.25,49.93,49800,0
+CSB.US,D,20230519,000000,50.04,50.04,49.08,49.34,26087,0
+CSB.US,D,20230522,000000,49.52,49.69,49.1,49.59,28104,0
+CSB.US,D,20230523,000000,49.43,50.176,49.38,49.69,19679,0
+CSB.US,D,20230524,000000,49.44,49.44,48.96,49.13,26207,0
+CSB.US,D,20230525,000000,49.02,49.02,48.3084,48.75,82191,0
+CSB.US,D,20230526,000000,48.88,49.1293,48.6619,49.07,25829,0
+CSB.US,D,20230530,000000,49.23,49.23,48.56,48.78,30244,0
+CSB.US,D,20230531,000000,48.65,48.65,47.78,48.09,24448,0
+CSB.US,D,20230601,000000,48.09,48.63,47.99,48.46,27764,0
+CSB.US,D,20230602,000000,49.08,50.4785,49.08,50.46,20657,0
+CSB.US,D,20230605,000000,50.21,50.21,49.46,49.54,26717,0
+CSB.US,D,20230606,000000,49.51,50.9,49.51,50.82,20307,0
+CSB.US,D,20230607,000000,51.2,52.3499,51.18,52.25,36662,0
+CSB.US,D,20230608,000000,52.22,52.22,51.4501,52.02,33066,0
+CSB.US,D,20230609,000000,51.72,51.75,51.1984,51.36,41401,0
+CSB.US,D,20230612,000000,51.39,51.63,51.14,51.35,36964,0
+CSB.US,D,20230613,000000,51.35,52.13,51.35,51.85,28000,0
+CSB.US,D,20230614,000000,51.85,52.12,50.98,51.31,52351,0
+CSB.US,D,20230615,000000,51.08,51.74,51.08,51.74,17385,0
+CSB.US,D,20230616,000000,51.82,51.82,51.12,51.49,12857,0
+CSB.US,D,20230620,000000,51.23,51.23,50.94,51.06,22225,0
+CSB.US,D,20230621,000000,50.99,51.37,50.71,51.15,27638,0
+CSB.US,D,20230622,000000,51.12,51.12,50.39,50.51,20862,0
+CSB.US,D,20230623,000000,50.09,50.28,49.5051,49.65,15025,0
+CSB.US,D,20230626,000000,50.136,50.275,49.73,50.02,33396,0
+CSB.US,D,20230627,000000,50.11,50.865,50.01,50.7,13073,0
+CSB.US,D,20230628,000000,50.52,50.5841,50.2784,50.58,121771,0
+CSB.US,D,20230629,000000,50.75,51.36,50.75,51.36,28177,0
+CSB.US,D,20230630,000000,51.79,51.79,51.29,51.34,14147,0
+CSB.US,D,20230703,000000,51.26,51.7674,51.26,51.65,10500,0
+CSB.US,D,20230705,000000,51.38,51.38,50.97,51.06,60170,0
+CSB.US,D,20230706,000000,50.61,50.61,49.88,50.41,17100,0
+CSB.US,D,20230707,000000,50.27,51.12,50.27,50.67,24559,0
+CSB.US,D,20230710,000000,50.42,51.2525,50.42,51.08,22890,0
+CSB.US,D,20230711,000000,51.25,51.65,51.23,51.65,14717,0
+CSB.US,D,20230712,000000,52.25,52.41,51.99,52.23,20619,0
+CSB.US,D,20230713,000000,52.34,52.62,52.06,52.62,22826,0
+CSB.US,D,20230714,000000,52.62,52.62,51.7988,52.06,23929,0
+CSB.US,D,20230717,000000,51.92,52.48,51.85,52.21,18360,0
+CSB.US,D,20230718,000000,52.17,53.1,52.17,53.1,52197,0
+CSB.US,D,20230719,000000,53.14,53.6715,53.1288,53.66,23895,0
+CSB.US,D,20230720,000000,53.63,53.63,53.26,53.55,23749,0
+CSB.US,D,20230721,000000,53.82,53.82,53.07,53.07,17969,0
+CSB.US,D,20230724,000000,53.16,53.695,53.16,53.64,12864,0
+CSB.US,D,20230725,000000,53.64,53.86,53.5,53.5583,13094,0
+CSB.US,D,20230726,000000,53.66,54.2282,53.66,54.16,32964,0
+CSB.US,D,20230727,000000,54.22,54.3,53.4774,53.67,22729,0
+CSB.US,D,20230728,000000,54.02,54.19,53.7408,53.93,20730,0
+CSB.US,D,20230731,000000,53.94,54.2538,53.92,54.05,73655,0
+CSB.US,D,20230801,000000,53.71,53.895,53.5059,53.79,39828,0
+CSB.US,D,20230802,000000,53.43,53.67,53.38,53.64,30493,0
+CSB.US,D,20230803,000000,53.35,53.8599,53.3453,53.67,29608,0
+CSB.US,D,20230804,000000,53.58,53.99,53.34,53.49,169362,0
+CSB.US,D,20230807,000000,53.52,53.84,53.52,53.83,16892,0
+CSB.US,D,20230808,000000,53.14,53.43,52.63,53.43,23734,0
+CSB.US,D,20230809,000000,53.23,53.559,53.11,53.31,44112,0
+CSB.US,D,20230810,000000,53.49,53.67,53.12,53.2341,13970,0
+CSB.US,D,20230811,000000,53.08,53.4799,52.86,53.32,31709,0
+CSB.US,D,20230814,000000,53.1,53.1,52.7082,52.97,17128,0
+CSB.US,D,20230815,000000,52.59,52.59,51.89,52.12,54710,0
+CSB.US,D,20230816,000000,52.03,52.25,51.75,51.85,39947,0
+CSB.US,D,20230817,000000,51.85,52.1165,51.54,51.55,23494,0
+CSB.US,D,20230818,000000,51.36,51.92,51.36,51.78,20669,0
+CSB.US,D,20230821,000000,51.77,51.8662,51.2501,51.5,11802,0
+CSB.US,D,20230822,000000,51.53,51.5573,51.0201,51.06,22407,0
+CSB.US,D,20230823,000000,51.1,51.37,50.995,51.28,16912,0
+CSB.US,D,20230824,000000,51.06,51.75,51.06,51.16,26155,0
+CSB.US,D,20230825,000000,51.25,51.49,50.8,51.21,21295,0
+CSB.US,D,20230828,000000,51.32,51.7899,51.32,51.62,17440,0
+CSB.US,D,20230829,000000,51.55,52.12,51.55,52.12,20484,0
+CSB.US,D,20230830,000000,51.93,52.3199,51.93,52.11,19413,0
+CSB.US,D,20230831,000000,52.12,52.335,51.94,51.94,22731,0
+CSB.US,D,20230901,000000,52.21,52.7295,52.21,52.6,18333,0
+CSB.US,D,20230905,000000,52.26,52.26,51.09,51.17,23129,0
+CSB.US,D,20230906,000000,50.91,51.0209,50.35,50.63,18527,0
+CSB.US,D,20230907,000000,50.48,50.57,50.27,50.43,30381,0
+CSB.US,D,20230908,000000,50.36,50.5699,50.12,50.45,16261,0
+CSB.US,D,20230911,000000,50.59,50.61,50.27,50.35,16415,0
+CSB.US,D,20230912,000000,50.22,50.5801,50.22,50.4,15419,0
+CSB.US,D,20230913,000000,50.42,50.42,49.88,50.07,29229,0
+CSB.US,D,20230914,000000,50.41,50.93,50.41,50.93,22723,0
+CSB.US,D,20230915,000000,50.74,50.74,50.3725,50.64,13413,0
+CSB.US,D,20230918,000000,50.61,50.61,50.06,50.06,19331,0
+CSB.US,D,20230919,000000,50.15,50.29,49.87,49.93,17610,0
+CSB.US,D,20230920,000000,50.07,50.455,49.72,49.77,27796,0
+CSB.US,D,20230921,000000,49.44,49.55,49.19,49.21,107196,0
+CSB.US,D,20230922,000000,49.33,49.41,48.97,49.04,28124,0
+CSB.US,D,20230925,000000,48.87,49.2699,48.79,49.19,30297,0
+CSB.US,D,20230926,000000,48.92,49.07,48.4,48.4,20350,0
+CSB.US,D,20230927,000000,48.8,49,48.4501,48.76,16117,0
+CSB.US,D,20230928,000000,48.71,49.2,48.71,49.05,19846,0
+CSB.US,D,20230929,000000,49.29,49.385,48.81,48.98,22276,0
+CSB.US,D,20231002,000000,48.79,48.79,47.9471,48.04,66514,0
+CSB.US,D,20231003,000000,47.68,47.83,47.3407,47.58,57488,0
+CSB.US,D,20231004,000000,47.46,47.76,47.1324,47.75,23007,0
+CSB.US,D,20231005,000000,47.54,47.9003,47.4901,47.88,30728,0
+CSB.US,D,20231006,000000,47.55,48.36,47.2827,48.18,22500,0
+CSB.US,D,20231009,000000,48.06,48.77,48.06,48.61,20242,0
+CSB.US,D,20231010,000000,48.65,49.2419,48.65,49.06,17797,0
+CSB.US,D,20231011,000000,48.84,49.125,48.63,48.97,27981,0
+CSB.US,D,20231012,000000,48.96,49.13,47.89,48.18,22427,0
+CSB.US,D,20231013,000000,48.34,48.35,47.78,47.91,26493,0
+CSB.US,D,20231016,000000,48.19,48.79,48.19,48.77,24694,0
+CSB.US,D,20231017,000000,48.6,49.6542,48.6,49.4309,25027,0
+CSB.US,D,20231018,000000,49.23,49.23,48.51,48.58,24890,0
+CSB.US,D,20231019,000000,48.48,48.5955,47.8654,47.96,21168,0
+CSB.US,D,20231020,000000,47.84,47.86,47.35,47.35,25122,0
+CSB.US,D,20231023,000000,47.03,47.569,46.89,46.89,38671,0
+CSB.US,D,20231024,000000,47.27,47.2929,46.77,47.0037,35520,0
+CSB.US,D,20231025,000000,46.53,46.68,46.24,46.62,48688,0
+CSB.US,D,20231026,000000,46.69,47.26,46.69,46.99,26347,0
+CSB.US,D,20231027,000000,47.01,47.01,46.31,46.46,35120,0
+CSB.US,D,20231030,000000,46.8,47.0607,46.6001,46.87,21019,0
+CSB.US,D,20231031,000000,46.77,47.3472,46.77,47.28,26627,0
+CSB.US,D,20231101,000000,47.24,47.5191,46.96,47.49,28154,0
+CSB.US,D,20231102,000000,47.83,48.9033,47.83,48.87,34718,0
+CSB.US,D,20231103,000000,49.65,50.41,49.65,50.17,30431,0
+CSB.US,D,20231106,000000,50.16,50.16,49.4863,49.54,21313,0
+CSB.US,D,20231107,000000,49.27,49.36,48.99,49.21,32416,0
+CSB.US,D,20231108,000000,49.04,49.04,48.2891,48.4,33987,0
+CSB.US,D,20231109,000000,48.57,48.57,47.85,48,30686,0
+CSB.US,D,20231110,000000,48.11,48.3865,47.73,48.29,24404,0
+CSB.US,D,20231113,000000,48.11,48.337,47.91,48.21,22312,0
+CSB.US,D,20231114,000000,49.6,50.82,49.6,50.82,28228,0
+CSB.US,D,20231115,000000,50.8,51.5701,50.8,51.18,29079,0
+CSB.US,D,20231116,000000,50.96,50.96,50.32,50.52,38727,0
+CSB.US,D,20231117,000000,50.89,51.2159,50.89,51,17272,0
+CSB.US,D,20231120,000000,51,51.06,50.635,50.94,20894,0
+CSB.US,D,20231121,000000,50.7,50.7,50.41,50.41,22841,0
+CSB.US,D,20231122,000000,50.45,50.76,50.45,50.6,22462,0
+CSB.US,D,20231124,000000,50.57,50.81,50.55,50.8,7921,0
+CSB.US,D,20231127,000000,50.68,50.6828,50.26,50.65,27194,0
+CSB.US,D,20231128,000000,50.59,50.715,50.28,50.4675,17526,0
+CSB.US,D,20231129,000000,50.65,51.0096,50.44,50.5177,22624,0
+CSB.US,D,20231130,000000,50.45,50.8388,50.39,50.6889,25639,0
+CSB.US,D,20231201,000000,50.65,52.1956,50.65,52.1956,15514,0
+CSB.US,D,20231204,000000,51.96,52.7858,51.96,52.7858,29126,0
+CSB.US,D,20231205,000000,52.52,52.6,52.15,52.2146,21123,0
+CSB.US,D,20231206,000000,52.42,53.165,52.28,52.39,34085,0
+CSB.US,D,20231207,000000,52.47,52.95,52.3,52.95,29866,0
+CSB.US,D,20231208,000000,52.96,53.34,52.8561,53.14,15669,0
+CSB.US,D,20231211,000000,53.11,53.4492,53.04,53.36,56221,0
+CSB.US,D,20231212,000000,53.36,53.36,52.88,53.08,25530,0
+CSB.US,D,20231213,000000,53.01,54.888,52.69,54.85,28369,0
+CSB.US,D,20231214,000000,55.6,56.4559,55.6,56.196,31300,0
+CSB.US,D,20231215,000000,56.12,56.2069,55.41,55.64,20863,0
+CSB.US,D,20231218,000000,55.35,55.43,54.9885,55.03,46688,0
+CSB.US,D,20231219,000000,55.34,56.1527,55.34,56.09,26618,0
+CSB.US,D,20231220,000000,56.06,57,55.21,55.3,43470,0
+CSB.US,D,20231221,000000,55.66,55.96,55.36,55.96,36461,0
+CSB.US,D,20231222,000000,56.01,56.57,56.01,56.31,31222,0
+CSB.US,D,20231226,000000,56.49,56.955,56.4599,56.8171,10132,0
+CSB.US,D,20231227,000000,56.93,56.99,56.59,56.6937,16160,0
+CSB.US,D,20231228,000000,56.39,56.79,56.3201,56.48,16726,0
+CSB.US,D,20231229,000000,56.5,56.5,55.885,55.97,10332,0
+CSB.US,D,20240102,000000,55.45,56.4599,55.45,55.97,58778,0
+CSB.US,D,20240103,000000,55.71,55.71,54.736,54.75,23800,0
+CSB.US,D,20240104,000000,54.72,54.995,54.6208,54.6208,20652,0
+CSB.US,D,20240105,000000,54.58,55.1599,54.4,54.45,39671,0
+CSB.US,D,20240108,000000,54.51,55.1,54.3,55.08,16683,0
+CSB.US,D,20240109,000000,54.6,54.6,54.13,54.34,11923,0
+CSB.US,D,20240110,000000,54.32,54.32,54.1,54.2359,18233,0
+CSB.US,D,20240111,000000,54.16,54.16,53.34,53.87,14317,0
+CSB.US,D,20240112,000000,54.28,54.32,53.3401,53.63,10960,0
+CSB.US,D,20240116,000000,53.11,53.18,52.7506,52.87,16524,0
+CSB.US,D,20240117,000000,52.31,52.56,52.09,52.51,17688,0
+CSB.US,D,20240118,000000,52.76,52.83,52.2592,52.82,25421,0
+CSB.US,D,20240119,000000,53.03,53.34,52.47,53.34,18725,0
+CSB.US,D,20240122,000000,53.67,54.32,53.67,54.32,19228,0
+CSB.US,D,20240123,000000,54.55,54.6462,53.9712,54.04,19851,0
+CSB.US,D,20240124,000000,54.46,54.51,53.7465,53.79,9047,0
+CSB.US,D,20240125,000000,54.14,54.27,53.5827,53.98,25529,0
+CSB.US,D,20240126,000000,54.17,54.48,53.97,54.13,17278,0
+CSB.US,D,20240129,000000,54.09,54.72,53.86,54.72,20155,0
+CSB.US,D,20240130,000000,54.56,54.65,54.31,54.61,17138,0
+CSB.US,D,20240131,000000,54.25,54.6,53.12,53.12,16255,0
+CSB.US,D,20240201,000000,53.46,53.72,52.7114,53.72,17345,0
+CSB.US,D,20240202,000000,53.01,53.5291,52.8301,53.27,22423,0
+CSB.US,D,20240205,000000,52.75,52.75,52.0814,52.42,27913,0
+CSB.US,D,20240206,000000,52.43,52.81,52.43,52.67,11019,0
+CSB.US,D,20240207,000000,52.85,52.85,52.13,52.54,14322,0
+CSB.US,D,20240208,000000,52.47,52.87,52.15,52.87,35983,0
+CSB.US,D,20240209,000000,52.92,53.1626,52.3999,53.12,18037,0
+CSB.US,D,20240212,000000,53.22,54.3199,53.12,54.1032,13595,0
+CSB.US,D,20240213,000000,53.43,53.43,51.64,52.06,31879,0
+CSB.US,D,20240214,000000,52.52,52.82,52.15,52.67,32098,0
+CSB.US,D,20240215,000000,52.97,54.15,52.97,54.15,22001,0
+CSB.US,D,20240216,000000,53.71,54.1062,53.47,53.67,14744,0
+CSB.US,D,20240220,000000,53.21,53.71,53.21,53.39,14984,0
+CSB.US,D,20240221,000000,53.39,53.55,53.155,53.48,28458,0
+CSB.US,D,20240222,000000,53.48,53.5,53.15,53.44,48530,0
+CSB.US,D,20240223,000000,53.58,53.87,53.331,53.61,21612,0
+CSB.US,D,20240226,000000,53.42,53.655,53.075,53.22,56702,0
+CSB.US,D,20240227,000000,53.47,53.6531,53.38,53.5,13980,0
+CSB.US,D,20240228,000000,53.18,53.4745,53.0065,53.2144,30871,0
+CSB.US,D,20240229,000000,53.73,54.26,53.6687,54.0302,28155,0
+CSB.US,D,20240301,000000,53.89,54.06,53.5,53.98,19648,0
+CSB.US,D,20240304,000000,53.93,54.6099,53.93,54.0772,28854,0
+CSB.US,D,20240305,000000,53.85,54.65,53.85,54.37,12190,0
+CSB.US,D,20240306,000000,54.59,54.59,54.17,54.44,12149,0
+CSB.US,D,20240307,000000,54.69,55.0499,54.6319,54.75,22519,0
+CSB.US,D,20240308,000000,55.21,55.3599,54.7744,54.89,14604,0
+CSB.US,D,20240311,000000,54.46,54.5014,54.1423,54.4,12018,0
+CSB.US,D,20240312,000000,54.24,54.425,53.84,54.0834,25703,0
+CSB.US,D,20240313,000000,54.17,54.52,54.15,54.23,30248,0
+CSB.US,D,20240314,000000,54.24,54.24,52.9224,53.33,15385,0
+CSB.US,D,20240315,000000,53.12,53.77,53.12,53.69,10072,0
+CSB.US,D,20240318,000000,53.7,53.7,53.32,53.39,53947,0
+CSB.US,D,20240319,000000,53.26,53.7699,53.26,53.65,23689,0
+CSB.US,D,20240320,000000,53.48,54.75,53.48,54.55,37668,0
+CSB.US,D,20240321,000000,54.62,55.03,54.62,54.87,140725,0
+CSB.US,D,20240322,000000,54.91,54.91,54.2679,54.31,14035,0
+CSB.US,D,20240325,000000,54.38,54.58,54.38,54.45,22582,0
+CSB.US,D,20240326,000000,54.64,54.8,54.2,54.3,15707,0
+CSB.US,D,20240327,000000,54.5,55.71,54.5,55.71,12853,0
+CSB.US,D,20240328,000000,55.77,56.1375,55.68,56.04,17786,0
+CSB.US,D,20240401,000000,55.78,55.78,55.46,55.47,13284,0
+CSB.US,D,20240402,000000,55.04,55.085,54.6415,54.87,20593,0
+CSB.US,D,20240403,000000,54.72,55.13,54.72,54.893,39083,0
+CSB.US,D,20240404,000000,55.35,55.411,54.45,54.6,36163,0
+CSB.US,D,20240405,000000,54.52,54.6148,54.2305,54.4987,19428,0
+CSB.US,D,20240408,000000,54.66,55.1039,54.66,54.95,8823,0
+CSB.US,D,20240409,000000,55.19,55.32,54.9501,55.18,9760,0
+CSB.US,D,20240410,000000,54.01,54.13,53.36,53.64,19390,0
+CSB.US,D,20240411,000000,53.68,53.68,53.16,53.45,14788,0
+CSB.US,D,20240412,000000,53.15,53.42,52.7785,52.95,22945,0
+CSB.US,D,20240415,000000,53.06,53.3699,52.3112,52.58,10978,0
+CSB.US,D,20240416,000000,52.17,52.4099,51.72,52.1833,18756,0
+CSB.US,D,20240417,000000,52.5,52.66,52.1285,52.1594,9955,0
+CSB.US,D,20240418,000000,52.2,52.735,52.19,52.4795,11836,0
+CSB.US,D,20240419,000000,52.27,53.3647,52.27,53.22,10968,0
+CSB.US,D,20240422,000000,53.53,54.0599,53.21,53.8,14357,0
+CSB.US,D,20240423,000000,53.68,54.5699,53.68,54.436,16407,0
+CSB.US,D,20240424,000000,54,54.58,53.97,54.5677,15271,0
+CSB.US,D,20240425,000000,54.03,54.14,53.605,54.11,27418,0
+CSB.US,D,20240426,000000,54.17,54.349,54.01,54.0459,15427,0
+CSB.US,D,20240429,000000,54.22,54.34,54.171,54.1974,11089,0
+CSB.US,D,20240430,000000,53.8,53.8,53.44,53.44,9857,0
+CSB.US,D,20240501,000000,53.51,54.2016,53.51,53.6927,11272,0
+CSB.US,D,20240502,000000,54.13,54.41,54.0596,54.3516,9586,0
+CSB.US,D,20240503,000000,55,55,54.5401,54.7124,10949,0
+CSB.US,D,20240506,000000,55.02,55.1887,55.0003,55.0531,15854,0
+CSB.US,D,20240507,000000,55.17,55.4057,55.091,55.12,14097,0
+CSB.US,D,20240508,000000,54.72,55.2765,54.72,55.19,14124,0
+CSB.US,D,20240509,000000,55.29,55.7776,55.28,55.7776,14527,0
+CSB.US,D,20240510,000000,55.79,55.9,55.4401,55.7031,13238,0
+CSB.US,D,20240513,000000,56,56.215,55.751,55.77,9475,0
+CSB.US,D,20240514,000000,56.32,56.32,55.955,56.16,18751,0
+CSB.US,D,20240515,000000,56.41,56.45,56.0191,56.16,16080,0
+CSB.US,D,20240516,000000,56.03,56.1567,55.991,56.15,13328,0
+CSB.US,D,20240517,000000,56,56.2,56,56.1,12363,0
+CSB.US,D,20240520,000000,56.02,56.25,55.861,55.9,16812,0
+CSB.US,D,20240521,000000,55.9,55.9739,55.8,55.93,13902,0
+CSB.US,D,20240522,000000,55.73,55.7486,55.0901,55.1402,10755,0
+CSB.US,D,20240523,000000,55.34,55.34,54.085,54.2084,14095,0
+CSB.US,D,20240524,000000,54.42,54.5075,54.3,54.449,18269,0
+CSB.US,D,20240528,000000,54.61,54.745,54.1202,54.2023,17328,0
+CSB.US,D,20240529,000000,53.59,53.615,53.3984,53.4444,6637,0
+CSB.US,D,20240530,000000,53.8,54.26,53.6713,54.1894,8590,0
+CSB.US,D,20240531,000000,54.42,55.22,54.42,55.22,22233,0
+CSB.US,D,20240603,000000,55.57,55.57,54.8,54.8681,15670,0
+CSB.US,D,20240604,000000,54.5,54.57,54.185,54.32,13695,0
+CSB.US,D,20240605,000000,54.6,54.6,54.08,54.2956,27215,0
+CSB.US,D,20240606,000000,54.17,54.23,53.9528,54.0083,8290,0
+CSB.US,D,20240607,000000,53.52,53.77,53.45,53.56,171417,0
+CSB.US,D,20240610,000000,53.3,53.3999,53,53.2953,7237,0
+CSB.US,D,20240611,000000,52.86,53.174,52.7518,53.1324,11742,0
+CSB.US,D,20240612,000000,53.9,54.1899,53.32,53.4594,20377,0
+CSB.US,D,20240613,000000,53.26,53.33,52.6411,52.9269,12225,0
+CSB.US,D,20240614,000000,52.54,52.54,52.0664,52.1586,17263,0
+CSB.US,D,20240617,000000,51.97,52.6708,51.8707,52.6708,16677,0
+CSB.US,D,20240618,000000,52.58,52.9574,52.58,52.7395,16807,0
+CSB.US,D,20240620,000000,52.58,52.9999,52.58,52.78,15962,0
+CSB.US,D,20240621,000000,52.74,52.76,52.55,52.6566,15403,0
+CSB.US,D,20240624,000000,52.72,53.665,52.72,53.5373,28370,0
+CSB.US,D,20240625,000000,53.38,53.38,52.821,52.936,15524,0
+CSB.US,D,20240626,000000,52.56,52.9181,52.56,52.9181,14962,0
+CSB.US,D,20240627,000000,52.89,52.95,52.6101,52.9334,13341,0
+CSB.US,D,20240628,000000,53.29,53.6499,53.121,53.44,18789,0
+CSB.US,D,20240701,000000,53.61,53.67,52.85,52.97,12849,0
+CSB.US,D,20240702,000000,53.03,53.2533,53.03,53.1919,25605,0
+CSB.US,D,20240703,000000,53.31,53.47,53.0278,53.06,5874,0
+CSB.US,D,20240705,000000,52.83,52.97,52.491,52.58,12152,0
+CSB.US,D,20240708,000000,52.78,53.04,52.46,52.61,17827,0
+CSB.US,D,20240709,000000,52.61,52.76,52.29,52.4614,10327,0
+CSB.US,D,20240710,000000,52.47,53.0231,52.47,53.0127,28427,0
+CSB.US,D,20240711,000000,53.88,54.9229,53.72,54.8629,27418,0
+CSB.US,D,20240712,000000,55.3,55.5897,55.08,55.2514,26132,0
+CSB.US,D,20240715,000000,55.6,56.26,55.53,55.8728,16177,0
+CSB.US,D,20240716,000000,56.2,57.67,56.2,57.65,15344,0
+CSB.US,D,20240717,000000,57.28,58.6599,57.28,58.2802,83045,0
+CSB.US,D,20240718,000000,58.33,58.9,57.54,57.67,22786,0
+CSB.US,D,20240719,000000,57.669,57.669,57.3,57.43,3956,0
+CSB.US,D,20240722,000000,57.39,58.05,56.89,57.99,33494,0
+CSB.US,D,20240723,000000,57.65,58.4393,57.65,58.1431,20722,0
+CSB.US,D,20240724,000000,57.86,58.26,57.445,57.4761,23395,0
+CSB.US,D,20240725,000000,57.61,59,57.61,58.5221,22725,0
+CSB.US,D,20240726,000000,59.16,59.25,58.6088,59.2227,27738,0
+CSB.US,D,20240729,000000,59.44,59.44,58.75,58.854,14318,0
+CSB.US,D,20240730,000000,58.97,59.57,58.97,59.5387,17396,0
+CSB.US,D,20240731,000000,59.81,60.25,59.345,59.4922,19483,0
+CSB.US,D,20240801,000000,59.56,59.56,57.88,58.2046,13625,0
+CSB.US,D,20240802,000000,56.9,57.008,56.175,56.7184,30401,0
+CSB.US,D,20240805,000000,54.68,55.33,54.11,54.98,16221,0
+CSB.US,D,20240806,000000,55.23,55.98,54.7901,55.32,31040,0
+CSB.US,D,20240807,000000,56.04,56.04,55.07,55.1264,10796,0
+CSB.US,D,20240808,000000,55.53,55.8,55.4701,55.7741,7159,0
+CSB.US,D,20240809,000000,55.81,55.81,55.3748,55.7313,20281,0
+CSB.US,D,20240812,000000,55.73,55.73,55.15,55.32,22039,0
+CSB.US,D,20240813,000000,55.58,56.01,55.3,55.98,9420,0
+CSB.US,D,20240814,000000,56.1,56.1,55.6602,55.9,19980,0
+CSB.US,D,20240815,000000,56.8,57.21,56.78,56.8316,14462,0
+CSB.US,D,20240816,000000,56.83,57.42,56.83,57.2457,7248,0
+CSB.US,D,20240819,000000,57.46,57.66,57.37,57.5825,17429,0
+CSB.US,D,20240820,000000,57.63,57.63,56.91,57.0026,35726,0
+CSB.US,D,20240821,000000,57.33,57.33,57.019,57.33,8944,0
+CSB.US,D,20240822,000000,57.26,57.26,56.9408,56.9659,10295,0
+CSB.US,D,20240823,000000,57.4,58.905,57.4,58.5611,10314,0
+CSB.US,D,20240826,000000,58.95,59.22,58.585,58.6122,12970,0
+CSB.US,D,20240827,000000,58.33,58.4593,58.1775,58.3315,11306,0
+CSB.US,D,20240828,000000,58.2,58.4696,57.9396,58.2178,16440,0
+CSB.US,D,20240829,000000,58.67,58.79,58.19,58.4203,11709,0
+CSB.US,D,20240830,000000,58.65,58.88,58.239,58.8299,86178,0
+CSB.US,D,20240903,000000,58.35,58.62,57.91,57.9575,10806,0
+CSB.US,D,20240904,000000,58.0201,58.0201,57.615,57.7463,15138,0
+CSB.US,D,20240905,000000,58.07,58.14,57.3,57.44,14572,0
+CSB.US,D,20240906,000000,57.43,57.63,56.62,56.64,21194,0
+CSB.US,D,20240909,000000,56.72,56.74,56.3503,56.4,27169,0
+CSB.US,D,20240910,000000,56.57,56.57,55.82,56.4,14140,0
+CSB.US,D,20240911,000000,55.93,55.93,54.77,55.72,20688,0
+CSB.US,D,20240912,000000,55.98,56.23,55.6,56.04,13523,0
+CSB.US,D,20240913,000000,56.51,57.408,56.51,57.408,12000,0
+CSB.US,D,20240916,000000,57.54,57.98,57.43,57.9308,30911,0
+CSB.US,D,20240917,000000,58.26,59.01,58.23,58.357,14686,0
+CSB.US,D,20240918,000000,58.2,59.0499,58.18,58.3189,9763,0
+CSB.US,D,20240919,000000,59.13,59.19,58.8931,59.19,9760,0
+CSB.US,D,20240920,000000,59.13,59.13,58.46,58.55,11102,0
+CSB.US,D,20240923,000000,58.64,58.7373,58.42,58.6909,19075,0
+CSB.US,D,20240924,000000,58.77,58.92,58.57,58.6089,11818,0
+CSB.US,D,20240925,000000,58.59,58.59,57.9,57.9399,22072,0
+CSB.US,D,20240926,000000,58.41,58.41,58.0518,58.13,20470,0
+CSB.US,D,20240927,000000,58.57,59.05,58.431617,58.6087,36786,0
+CSB.US,D,20240930,000000,58.49,58.8214,58.2991,58.7565,6299,0
+CSB.US,D,20241001,000000,58.63,58.63,58.0328,58.1927,7203,0
+CSB.US,D,20241002,000000,58.19,58.27,57.9117,57.9853,28683,0
+CSB.US,D,20241003,000000,57.3249,57.9719,57.3249,57.88,5170,0
+CSB.US,D,20241004,000000,58.49,58.67,58.2995,58.66,8198,0
+CSB.US,D,20241007,000000,58.54,58.54,57.9895,58.1929,7662,0
+CSB.US,D,20241008,000000,58.02,58.02,57.63,57.7472,6379,0
+CSB.US,D,20241009,000000,57.6,58.32,57.6,57.9322,14965,0
+CSB.US,D,20241010,000000,57.64,57.8057,57.5984,57.7607,4547,0
+CSB.US,D,20241011,000000,57.95,58.93,57.95,58.9107,7614,0
+CSB.US,D,20241014,000000,58.7492,59.355,58.7492,59.3417,13271,0
+CSB.US,D,20241015,000000,59.11,60.215,59.11,59.4957,6905,0
+CSB.US,D,20241016,000000,59.84,60.5299,59.84,60.3499,4950,0
+CSB.US,D,20241017,000000,60.46,60.46,60.035,60.3502,4054,0
+CSB.US,D,20241018,000000,60.5,60.5,60.095,60.2,25035,0
+CSB.US,D,20241021,000000,60.1,60.1,59.14,59.14,6941,0
+CSB.US,D,20241022,000000,59,59.1,58.88,59.05,6574,0
+CSB.US,D,20241023,000000,58.76,59.05,58.6512,58.7732,9342,0
+CSB.US,D,20241024,000000,58.81,58.86,58.548,58.8531,6216,0
+CSB.US,D,20241025,000000,59.1,59.1,58.2506,58.2789,18136,0
+CSB.US,D,20241028,000000,58.51,59.2316,58.51,59.15,8288,0
+CSB.US,D,20241029,000000,58.78,58.81,58.569,58.6415,10376,0
+CSB.US,D,20241030,000000,58.6,59.5,58.6,58.8513,7541,0
+CSB.US,D,20241031,000000,58.95,58.95,58.343,58.343,6217,0
+CSB.US,D,20241101,000000,58.74,58.74,57.9001,57.9001,9612,0
+CSB.US,D,20241104,000000,58.1,58.3128,57.99,58.0462,5119,0
+CSB.US,D,20241105,000000,58.08,59.04,58.08,59.008,7936,0
+CSB.US,D,20241106,000000,61.31,62.7699,61.31,62.63,28136,0
+CSB.US,D,20241107,000000,62.49,62.655,61.74,61.74,15332,0
+CSB.US,D,20241108,000000,61.7,62.01,61.68,61.8393,9068,0
+CSB.US,D,20241111,000000,62.35,63.16,62.35,62.7821,16550,0
+CSB.US,D,20241112,000000,62.64,63.015,62.315,62.3163,8381,0
+CSB.US,D,20241113,000000,62.64,62.87,62.07,62.0974,10174,0
+CSB.US,D,20241114,000000,62.24,62.285,61.67,61.81,11253,0
+CSB.US,D,20241115,000000,61.8,62.1586,61.52,61.6689,14535,0
+CSB.US,D,20241118,000000,61.89,62.2292,61.85,61.96,7012,0
+CSB.US,D,20241119,000000,61.42,61.82,61.42,61.8151,21106,0
+CSB.US,D,20241120,000000,61.59,61.8304,61.39,61.8304,8004,0
+CSB.US,D,20241121,000000,62.3,62.95,62.09,62.8529,29081,0
+CSB.US,D,20241122,000000,63,64.08,63,63.96,13801,0
+CSB.US,D,20241125,000000,64.54,65.36,64.54,64.7844,7187,0
+CSB.US,D,20241126,000000,64.49,64.49,64.01,64.0549,10240,0
+CSB.US,D,20241127,000000,64.45,64.74,64.0501,64.0501,10122,0
+CSB.US,D,20241129,000000,64.32,64.36,64.1151,64.26,3093,0
+CSB.US,D,20241202,000000,63.91,64.25,63.6499,64.0865,7897,0
+CSB.US,D,20241203,000000,64.07,64.07,63.64,63.73,18630,0
+CSB.US,D,20241204,000000,63.75,63.75,63.329,63.6374,8414,0
+CSB.US,D,20241205,000000,63.4672,63.5887,63.26,63.29,7063,0
+CSB.US,D,20241206,000000,63.67,63.67,62.76,62.82,15918,0
+CSB.US,D,20241209,000000,63.3,63.5,62.8109,62.88,10205,0
+CSB.US,D,20241210,000000,62.82,63.22,62.29,62.72,21359,0
+CSB.US,D,20241211,000000,63.2,63.3099,62.95,63.0055,8617,0
+CSB.US,D,20241212,000000,62.44,62.5059,62.0249,62.23,12090,0
+CSB.US,D,20241213,000000,62.15,62.15,61.678,61.9,16015,0
+CSB.US,D,20241216,000000,61.93,62.0973,61.7836,61.8731,10400,0
+CSB.US,D,20241217,000000,61.34,61.34,60.9298,61.0625,13790,0
+CSB.US,D,20241218,000000,61.14,61.3,58.8057,58.8057,13063,0
+CSB.US,D,20241219,000000,59.25,59.6207,58.8189,58.8189,12296,0
+CSB.US,D,20241220,000000,58.57,59.74,58.57,59.29,19339,0
+CSB.US,D,20241223,000000,59.12,59.28,58.8408,59.28,7978,0
+CSB.US,D,20241224,000000,59.43,59.8,59.24,59.8,1825,0
+CSB.US,D,20241226,000000,59.5,59.995,59.35,59.92,7087,0
+CSB.US,D,20241227,000000,59.71,60.01,59.0701,59.3878,4080,0
+CSB.US,D,20241230,000000,59.09,59.47,58.73,59.29,9819,0
+CSB.US,D,20241231,000000,59.49,59.63,59.2257,59.4,7679,0
+CSB.US,D,20250102,000000,59.63,59.8042,59.09,59.26,5956,0
+CSB.US,D,20250103,000000,59.4236,59.77,59.1118,59.685,7933,0
+CSB.US,D,20250106,000000,59.87,60.1433,59.32,59.37,6865,0
+CSB.US,D,20250107,000000,59.63,59.63,58.73,59.11,6432,0
+CSB.US,D,20250108,000000,58.69,59.07,58.51,59.07,19425,0
+CSB.US,D,20250110,000000,58.56,58.56,57.72,58.01,16265,0
+CSB.US,D,20250113,000000,57.75,58.56,57.75,58.56,9390,0
+CSB.US,D,20250114,000000,59.06,59.98,59.06,59.98,7854,0
+CSB.US,D,20250115,000000,60.96,60.96,60.46,60.73,5408,0
+CSB.US,D,20250116,000000,60.63,61.12,60.63,61.12,6422,0
+CSB.US,D,20250117,000000,61.64,61.64,61.1597,61.39,10595,0
+CSB.US,D,20250121,000000,61.9,62.19,61.9,62.03,9562,0
+CSB.US,D,20250122,000000,62.06,62.06,61.2,61.31,11193,0
+CSB.US,D,20250123,000000,61.27,61.5691,61.18,61.37,13622,0
+CSB.US,D,20250124,000000,61.42,61.48,61.22,61.4,11505,0
+CSB.US,D,20250127,000000,61.24,61.45,61.1,61.45,25566,0
+CSB.US,D,20250128,000000,61.45,61.69,61.1135,61.38,13192,0
+CSB.US,D,20250129,000000,61.25,61.51,60.91,61.1,8998,0
+CSB.US,D,20250130,000000,61.57,62.09,61.44,61.7991,15131,0
+CSB.US,D,20250131,000000,61.82,61.8301,61.1701,61.18,8688,0
+CSB.US,D,20250203,000000,60.23,60.955,60.0275,60.7,5676,0
+CSB.US,D,20250204,000000,60.61,61.03,60.39,60.99,7767,0
+CSB.US,D,20250205,000000,61.1399,61.43,61.1009,61.43,8005,0
+CSB.US,D,20250206,000000,61.64,61.64,61.17,61.36,6909,0
+CSB.US,D,20250207,000000,61.41,61.41,60.52,60.56,3997,0
+CSB.US,D,20250210,000000,60.75,60.75,60.45,60.64,17871,0
+CSB.US,D,20250211,000000,60.45,61.1,60.45,61.1,6283,0
+CSB.US,D,20250212,000000,60.29,60.5,60.1901,60.3,9469,0
+CSB.US,D,20250213,000000,60.56,60.86,60.3,60.86,7926,0
+CSB.US,D,20250214,000000,61.06,61.06,60.5401,60.57,6170,0
+CSB.US,D,20250218,000000,60.63,61.22,60.63,61.2,9195,0
+CSB.US,D,20250219,000000,60.71,61.3099,60.71,61.15,11009,0
+CSB.US,D,20250220,000000,60.89,60.89,60.4278,60.75,5580,0
+CSB.US,D,20250221,000000,60.9,60.9,59.88,60,17347,0
+CSB.US,D,20250224,000000,59.96,60.3177,59.96,60.055,13215,0
+CSB.US,D,20250225,000000,60.11,60.11,59.4378,59.66,20375,0
+CSB.US,D,20250226,000000,59.64,59.87,59.221,59.51,17858,0
+CSB.US,D,20250227,000000,59.34,59.34,58.84,58.9,13519,0
+CSB.US,D,20250228,000000,58.91,59.53,58.82,59.53,20754,0
+CSB.US,D,20250303,000000,59.7,59.8045,58.6004,58.72,7173,0
+CSB.US,D,20250304,000000,58.35,58.35,57.2701,57.43,28237,0
+CSB.US,D,20250305,000000,57.61,57.635,56.78,57.43,66780,0
+CSB.US,D,20250306,000000,56.78,57.18,56.7,57.1,15641,0
+CSB.US,D,20250307,000000,57.14,57.8,57.0799,57.68,8882,0
+CSB.US,D,20250310,000000,56.95,57.515,56.6139,56.8,15866,0
+CSB.US,D,20250311,000000,56.89,57.0912,56.1098,56.33,15725,0
+CSB.US,D,20250312,000000,56.73,56.73,55.8601,56.15,13772,0
+CSB.US,D,20250313,000000,56.08,56.35,55.46,55.62,7595,0
+CSB.US,D,20250314,000000,55.93,56.72,55.82,56.71,7183,0
+CSB.US,D,20250317,000000,56.83,57.5399,56.83,57.46,3989,0
+CSB.US,D,20250318,000000,57.27,57.32,56.93,57.32,7823,0
+CSB.US,D,20250319,000000,57.21,57.915,57.21,57.88,11485,0
+CSB.US,D,20250320,000000,57.55,57.939,57.5377,57.57,7307,0
+CSB.US,D,20250321,000000,57.09,57.2499,56.9457,57.05,11379,0
+CSB.US,D,20250324,000000,57.53,57.93,57.53,57.92,9478,0
+CSB.US,D,20250325,000000,57.93,57.93,57.51,57.51,4279,0
+CSB.US,D,20250326,000000,57.62,58.0463,57.461,57.66,7802,0
+CSB.US,D,20250327,000000,57.77,57.918,57.43,57.77,15058,0
+CSB.US,D,20250328,000000,57.55,57.57,56.9,57.22,15035,0
+CSB.US,D,20250331,000000,56.9,57.5,56.9,57.41,4917,0
+CSB.US,D,20250401,000000,57.35,57.58,56.825,57.55,14035,0
+CSB.US,D,20250402,000000,57.23,58.24,57.04,58.24,6422,0
+CSB.US,D,20250403,000000,56.34,56.4614,54.8121,54.87,22059,0
+CSB.US,D,20250404,000000,53.57,53.57,51.9094,52.26,26242,0
+CSB.US,D,20250407,000000,50.54,53.76,50.234,51.27,37474,0
+CSB.US,D,20250408,000000,52.41,52.53,49.35,49.98,29364,0
+CSB.US,D,20250409,000000,49.25,53.76,49.12,53.44,34058,0
+CSB.US,D,20250410,000000,52.41,52.41,50.281092,51.19,10121,0
+CSB.US,D,20250411,000000,51.19,51.85,50.3976,51.84,23876,0
+CSB.US,D,20250414,000000,52.5,52.72,51.7706,52.52,52936,0
+CSB.US,D,20250415,000000,52.9255,52.95,52.49,52.49,11598,0
+CSB.US,D,20250416,000000,52.49,52.9299,51.9401,52.3,18656,0
+CSB.US,D,20250417,000000,52.39,53.095,52.39,52.76,23824,0
+CSB.US,D,20250421,000000,52.39,52.39,51.6002,52,22619,0
+CSB.US,D,20250422,000000,52.48,53.32,52.48,53.27,18858,0
+CSB.US,D,20250423,000000,54.5,54.7266,53.1487,53.42,14506,0
+CSB.US,D,20250424,000000,53.54,54.19,53.2917,54.19,11564,0
+CSB.US,D,20250425,000000,53.91,54.04,53.7,54.04,9705,0
+CSB.US,D,20250428,000000,54.07,54.25,53.7328,54.24,9392,0
+CSB.US,D,20250429,000000,54.1,54.5693,54.1,54.51,11180,0
+CSB.US,D,20250430,000000,53.66,53.82,52.9285,53.78,18577,0
+CSB.US,D,20250501,000000,53.79,54.225,53.39,53.91,20203,0
+CSB.US,D,20250502,000000,54.56,54.72,53.97,54.72,14044,0
+CSB.US,D,20250505,000000,54.19,54.6646,54.09,54.33,13556,0
+CSB.US,D,20250506,000000,53.56,54.26,53.56,54.08,16876,0
+CSB.US,D,20250507,000000,54.34,54.5,53.8801,54.11,20200,0
+CSB.US,D,20250508,000000,54.63,55.153,54.42,54.91,9527,0
+CSB.US,D,20250509,000000,55.11,55.11,54.4568,54.7,17534,0
+CSB.US,D,20250512,000000,56.39,56.61,55.8,55.99,8711,0
+CSB.US,D,20250513,000000,56.32,56.32,55.9116,56.04,15314,0
+CSB.US,D,20250514,000000,55.83,55.83,55.4226,55.48,6300,0
+CSB.US,D,20250515,000000,55.48,55.985,55.48,55.97,11359,0
+CSB.US,D,20250516,000000,56.06,56.41,55.67,56.41,11930,0
+CSB.US,D,20250519,000000,55.94,56.3499,55.9,56.34,12494,0
+CSB.US,D,20250520,000000,56.24,56.52,56.18,56.27,9152,0
+CSB.US,D,20250521,000000,55.72,55.72,54.71,54.71,10438,0
+CSB.US,D,20250522,000000,54.47,54.77,54.1886,54.58,5628,0
+CSB.US,D,20250523,000000,53.84,54.5399,53.84,54.46,8382,0
+CSB.US,D,20250527,000000,54.8,55.57,54.7925,55.57,6126,0
+CSB.US,D,20250528,000000,55.41,55.41,54.72,54.72,11148,0
+CSB.US,D,20250529,000000,54.85,55.04,54.4309,55.04,9793,0
+CSB.US,D,20250530,000000,54.76,55.0594,54.67,54.83,16209,0
+CSB.US,D,20250602,000000,54.7,54.7,54.0898,54.41,9503,0
+CSB.US,D,20250603,000000,54.44,55.339,54.3899,55.24,16737,0
+CSB.US,D,20250604,000000,55.24,55.24,54.61,54.61,21067,0
+CSB.US,D,20250605,000000,54.57,54.85,54.4071,54.5835,18000,0
+CSB.US,D,20250606,000000,55.2,55.35,55.03,55.35,16156,0
+CSB.US,D,20250609,000000,55.28,55.76,55.1604,55.3991,19016,0
+CSB.US,D,20250610,000000,55.63,56.1264,55.52,55.8569,18538,0
+CSB.US,D,20250611,000000,56.01,56.11,55.57,55.63,20456,0
+CSB.US,D,20250612,000000,55.29,55.56,54.9937,55.56,13721,0
+CSB.US,D,20250613,000000,55.24,55.3,54.48,54.58,20210,0
+CSB.US,D,20250616,000000,54.95,55.181,54.68,54.86,13211,0
+CSB.US,D,20250617,000000,54.56,54.8258,54.37,54.37,13570,0
+CSB.US,D,20250618,000000,54.3,54.92,54.3,54.58,36763,0
+CSB.US,D,20250620,000000,54.7,54.83,54.3697,54.56,13095,0
+CSB.US,D,20250623,000000,54.5,55.16,54.375,55.16,19941,0
+CSB.US,D,20250624,000000,55.32,55.72,55.32,55.41,27359,0
+CSB.US,D,20250625,000000,55.28,55.28,54.805,54.8456,15856,0
+CSB.US,D,20250626,000000,54.97,55.6304,54.97,55.6304,15864,0
+CSB.US,D,20250627,000000,55.67,55.96,55.245,55.5196,18360,0
+CSB.US,D,20250630,000000,55.52,55.52,55.25,55.41,23848,0
+CSB.US,D,20250701,000000,55.15,57.39,55.15,56.8644,34183,0
+CSB.US,D,20250702,000000,57,57.54,56.88,57.54,28452,0
+CSB.US,D,20250703,000000,57.71,57.885,57.36,57.7547,7034,0
+CSB.US,D,20250707,000000,57.47,57.67,56.7831,56.8968,8902,0
+CSB.US,D,20250708,000000,56.91,57.75,56.8445,57.54,18661,0
+CSB.US,D,20250709,000000,57.6,57.68,57.3275,57.65,13040,0
+CSB.US,D,20250710,000000,57.35,58.2819,57.3382,57.97,19390,0
+CSB.US,D,20250711,000000,57.62,57.7128,57.3301,57.6,16703,0
+CSB.US,D,20250714,000000,57.54,57.67,57.195,57.67,13331,0
+CSB.US,D,20250715,000000,57.46,57.4889,56.29,56.29,15389,0
+CSB.US,D,20250716,000000,56.46,56.57,55.7401,56.4278,16050,0
+CSB.US,D,20250717,000000,56.35,57.1185,56.35,57.07,17613,0
+CSB.US,D,20250718,000000,57.33,57.38,56.8131,56.968,16844,0
+CSB.US,D,20250721,000000,57.11,57.33,56.78,56.8198,17260,0
+CSB.US,D,20250722,000000,56.89,57.7862,56.89,57.6956,21212,0
+CSB.US,D,20250723,000000,57.97,58.1728,57.8918,58.161,19526,0
+CSB.US,D,20250724,000000,57.88,57.88,57.35,57.3587,8306,0
+CSB.US,D,20250725,000000,57.53,57.595,57.15,57.5581,37504,0
+CSB.US,D,20250728,000000,57.53,57.63,57.29,57.4513,21122,0
+CSB.US,D,20250729,000000,57.64,57.64,57.1201,57.3166,9369,0
+CSB.US,D,20250730,000000,57.33,57.375,56.4,56.6088,24899,0
+CSB.US,D,20250731,000000,56.3,56.44,56.01,56.1537,22691,0
+CSB.US,D,20250801,000000,55.7,55.7,54.93,55.3284,14541,0
+CSB.US,D,20250804,000000,55.52,56.3,55.52,56.2192,9558,0
+CSB.US,D,20250805,000000,56.28,56.49,55.935,56.4549,10560,0
+CSB.US,D,20250806,000000,56.24,56.24,56,56.0945,14504,0
+CSB.US,D,20250807,000000,56.47,56.545,55.935,56.0217,15982,0
+CSB.US,D,20250808,000000,56.17,56.4567,55.91,56.2722,16037,0
+CSB.US,D,20250811,000000,56.46,56.89,56.1915,56.3307,15689,0
+CSB.US,D,20250812,000000,56.59,57.6416,56.56,57.6416,23734,0
+CSB.US,D,20250813,000000,57.8,58.8806,57.8,58.8806,17638,0
+CSB.US,D,20250814,000000,58.28,58.4678,57.99,58.4678,19694,0
+CSB.US,D,20250815,000000,58.38,58.45,57.865,57.9627,11987,0
+CSB.US,D,20250818,000000,58.07,58.07,57.77,57.8033,15101,0
+CSB.US,D,20250819,000000,57.89,58.48,57.89,58.1688,9873,0
+CSB.US,D,20250820,000000,58.32,58.35,57.8931,57.9594,9492,0
+CSB.US,D,20250821,000000,57.72,58,57.55,57.8696,19702,0
+CSB.US,D,20250822,000000,58.09,60.03,58.09,59.9011,47215,0
+CSB.US,D,20250825,000000,59.74,59.74,59.35,59.3943,9731,0
+CSB.US,D,20250826,000000,59.24,59.5,59.198,59.2895,17971,0
+CSB.US,D,20250827,000000,59.07,59.871,59.07,59.871,8732,0
+CSB.US,D,20250828,000000,59.99,60.05,59.2701,59.6308,23638,0
+CSB.US,D,20250829,000000,59.63,59.83,59.6209,59.7362,5471,0
+CSB.US,D,20250902,000000,59.19,59.39,59.025,59.39,10895,0
+CSB.US,D,20250903,000000,59.16,59.72,59.02,59.3147,19762,0
+CSB.US,D,20250904,000000,59.59,60.1947,59.57,60.1947,23871,0
+CSB.US,D,20250905,000000,60.25,60.76,59.89,60.1602,13453,0
+CSB.US,D,20250908,000000,59.95,59.95,59.26,59.6294,24909,0
+CSB.US,D,20250909,000000,59.51,59.55,59.2544,59.36,20219,0
+CSB.US,D,20250910,000000,59.2,59.4,59.0182,59.3179,16540,0
+CSB.US,D,20250911,000000,59.34,60.2194,59.34,60.2194,13353,0
+CSB.US,D,20250912,000000,60.04,60.1,59.61,59.6761,9542,0
+CSB.US,D,20250915,000000,59.74,60.005,59.42,59.4758,15420,0
+CSB.US,D,20250916,000000,59.39,59.39,59,59.1828,21351,0
+CSB.US,D,20250917,000000,59.34,60.53,59.23,59.2772,22679,0
+CSB.US,D,20250918,000000,59.45,60.0837,59.41,60.0837,9719,0
+CSB.US,D,20250919,000000,60.2,60.2,59.205,59.3296,5796,0
+CSB.US,D,20250922,000000,59.25,59.34,59.14,59.2985,16348,0
+CSB.US,D,20250923,000000,59.21,59.9043,59.21,59.36,18136,0
+CSB.US,D,20250924,000000,59.36,59.82,59.35,59.4358,14508,0
+CSB.US,D,20250925,000000,59.24,59.3962,58.79,59,17596,0
+CSB.US,D,20250926,000000,58.96,59.4866,58.96,59.4866,12450,0
+CSB.US,D,20250929,000000,59.56,59.56,58.96,59.0819,17332,0
+CSB.US,D,20250930,000000,58.95,59.16,58.67,59.1507,9627,0
+CSB.US,D,20251001,000000,58.75,59.1219,58.75,59,9285,0
+CSB.US,D,20251002,000000,58.94,58.94,58.6303,58.895,9835,0
+CSB.US,D,20251003,000000,58.96,59.55,58.96,59.2011,17506,0
+CSB.US,D,20251006,000000,59.29,59.4979,59.037,59.147,8006,0
+CSB.US,D,20251007,000000,59.16,59.16,58.64,58.7469,13629,0
+CSB.US,D,20251008,000000,58.87,58.88,58.55,58.88,10203,0
+CSB.US,D,20251009,000000,58.49,58.55,57.8901,58.03,14698,0
+CSB.US,D,20251010,000000,58.02,58.19,56.45,56.45,19683,0
+CSB.US,D,20251013,000000,57.12,57.2,56.8462,57.1322,13352,0
+CSB.US,D,20251014,000000,57.26,58.08,57.26,57.9214,9987,0
+CSB.US,D,20251015,000000,58.02,58.4692,57.65,57.8012,9740,0
+CSB.US,D,20251016,000000,57.76,57.76,56.7301,56.927,7815,0
+CSB.US,D,20251017,000000,56.68,57.4,56.68,57.3699,33177,0
+CSB.US,D,20251020,000000,57.54,58.11,57.54,58.0427,31470,0
+CSB.US,D,20251021,000000,57.96,58.3718,57.9138,58.1913,11149,0
+CSB.US,D,20251022,000000,58.17,58.5304,58.06,58.1506,8873,0
+CSB.US,D,20251023,000000,58.29,58.54,58.05,58.4863,46516,0
+CSB.US,D,20251024,000000,58.83,58.96,58.8,58.8036,4352,0
+CSB.US,D,20251027,000000,58.8601,58.9,58.6201,58.8151,7127,0
+CSB.US,D,20251028,000000,58.55,58.604,58.22,58.5381,20858,0
+CSB.US,D,20251029,000000,58.33,58.47,57.316,57.3699,6243,0
+CSB.US,D,20251030,000000,57.1,57.52,57.0659,57.0659,6665,0
+CSB.US,D,20251031,000000,57.01,57.0849,56.735,57.0555,9382,0
+CSB.US,D,20251103,000000,56.95,57.1356,56.42,57.1356,11518,0
+CSB.US,D,20251104,000000,56.68,57.015,56.5,56.947,13582,0
+CSB.US,D,20251105,000000,57.35,57.69,57.22,57.3933,8515,0
+CSB.US,D,20251106,000000,57.36,57.45,57.04,57.0517,24041,0
+CSB.US,D,20251107,000000,57.06,57.5644,57.03,57.5644,9091,0
+CSB.US,D,20251110,000000,57.6792,57.895,57.4099,57.7426,7712,0
+CSB.US,D,20251111,000000,57.77,58.295,57.77,58.2707,5868,0
+CSB.US,D,20251112,000000,58.16,58.5026,58.16,58.1745,13151,0
+CSB.US,D,20251113,000000,58.06,58.4375,57.834,57.905,17744,0
+CSB.US,D,20251114,000000,57.66,57.76,57.399,57.756,9302,0
+CSB.US,D,20251117,000000,57.68,57.68,56.48,56.5538,20527,0
+CSB.US,D,20251118,000000,56.24,56.8331,56.24,56.7293,38092,0
+CSB.US,D,20251119,000000,56.51,56.56,56.2995,56.5414,8030,0
+CSB.US,D,20251120,000000,56.88,57.28,56.14,56.1813,13087,0
+CSB.US,D,20251121,000000,56.4,57.83,56.4,57.5477,11999,0
+CSB.US,D,20251124,000000,57.55,57.69,57.23,57.6042,16846,0
+CSB.US,D,20251125,000000,58.26,58.87,58.26,58.7973,14589,0
+CSB.US,D,20251126,000000,58.62,59.36,58.5401,59.05,6409,0
+CSB.US,D,20251128,000000,59.15,59.1766,59.1,59.1766,3361,0
+CSB.US,D,20251201,000000,59.2638,59.37,59.04,59.1002,12817,0
+CSB.US,D,20251202,000000,59.24,59.24,58.6798,58.6798,11826,0
+CSB.US,D,20251203,000000,58.94,59.5001,58.94,59.3972,18969,0
+CSB.US,D,20251204,000000,59.38,59.42,59.09,59.1219,14428,0
+CSB.US,D,20251205,000000,59.07,59.3805,59.07,59.1171,17595,0
+CSB.US,D,20251208,000000,59.21,59.21,58.69,58.6964,10963,0
+CSB.US,D,20251209,000000,58.71,59.16,58.71,58.8483,20138,0
+CSB.US,D,20251210,000000,58.77,60.08,58.77,59.987,20214,0
+CSB.US,D,20251211,000000,59.52,60.1752,59.52,59.9857,10883,0
+CSB.US,D,20251212,000000,60.21,60.31,59.77,59.9372,25491,0
+CSB.US,D,20251215,000000,60.25,60.25,59.67,59.9966,10179,0
+CSB.US,D,20251216,000000,59.96,60.04,59.37,59.5887,14012,0
+CSB.US,D,20251217,000000,59.58,60.1885,59.58,59.9027,11277,0
+CSB.US,D,20251218,000000,59.99,60.1792,59.67,59.82,8199,0
+CSB.US,D,20251219,000000,59.64,59.83,59.3,59.3238,9502,0
+CSB.US,D,20251222,000000,59.4,59.8599,59.4,59.5659,6158,0
+CSB.US,D,20251223,000000,59.51,59.51,59.26,59.2804,7025,0
+CSB.US,D,20251224,000000,59.26,59.4273,59.24,59.4273,2661,0
+CSB.US,D,20251226,000000,59.32,59.4199,59.1408,59.3481,6267,0
+CSB.US,D,20251229,000000,59.31,59.45,59.14,59.2188,11793,0
+CSB.US,D,20251230,000000,59.27,59.3,59.03,59.0989,11258,0
+CSB.US,D,20251231,000000,59.01,59.01,58.54,58.6119,10314,0
+CSB.US,D,20260102,000000,58.54,59.124679,58.17,59.0401,18103,0
+CSB.US,D,20260105,000000,59.05,59.6959,59.05,59.3593,12419,0
+CSB.US,D,20260106,000000,59.36,60.037,59.36,60.02,5316,0
+CSB.US,D,20260107,000000,60.12,60.12,59.31,59.4198,9202,0
+CSB.US,D,20260108,000000,59.07,60.71,59.07,60.5101,104366,0
+CSB.US,D,20260109,000000,60.65,60.99,60.2801,60.5445,8604,0
+CSB.US,D,20260112,000000,60.31,60.45,60.05,60.1891,12266,0
+CSB.US,D,20260113,000000,60.28,60.4931,60.21,60.2988,6068,0
+CSB.US,D,20260114,000000,60.34,60.89,60.34,60.8191,6764,0
+CSB.US,D,20260115,000000,60.91,61.62,60.91,61.5135,13946,0
+CSB.US,D,20260116,000000,61.46,61.46,61.1301,61.3243,8211,0
+CSB.US,D,20260120,000000,60.62,60.915,60.44,60.5569,53955,0
+CSB.US,D,20260121,000000,60.96,62.0645,60.96,62.0645,14930,0
+CSB.US,D,20260122,000000,62.39,62.566,62.17,62.2176,12674,0
+CSB.US,D,20260123,000000,62.13,62.22,61.1601,61.2397,8436,0
+CSB.US,D,20260126,000000,61.35,61.6286,61.085,61.4946,8087,0
+CSB.US,D,20260127,000000,61.48,61.64,61.4,61.64,9347,0
+CSB.US,D,20260128,000000,61.6,61.85,61.15,61.2572,9533,0
+CSB.US,D,20260129,000000,61.55,61.8372,61.28,61.8372,11640,0
+CSB.US,D,20260130,000000,61.98,62.03,61.471,62.0223,8825,0
+CSB.US,D,20260202,000000,61.86,62.57,61.84,62.3528,22526,0
+CSB.US,D,20260203,000000,62.38,63.09,62.21,62.4125,18670,0
+CSB.US,D,20260204,000000,62.87,63.7799,62.87,63.4939,6939,0
+CSB.US,D,20260205,000000,63.29,63.57,62.8136,63.1434,15377,0
+CSB.US,D,20260206,000000,63.68,64.1299,63.68,64.0508,6082,0
+CSB.US,D,20260209,000000,63.94,63.94,63.545,63.7784,11447,0
+CSB.US,D,20260210,000000,64.07,64.19,63.88,63.9772,23703,0
+CSB.US,D,20260211,000000,64.27,64.47,63.725,63.8329,9598,0
+CSB.US,D,20260212,000000,64.13,64.52,63.06,63.4746,7272,0
+CSB.US,D,20260213,000000,63.5,64.38,63.5,64.309,12488,0
+CSB.US,D,20260217,000000,64.36,64.44,63.8186,64.0827,11622,0
+CSB.US,D,20260218,000000,64.54,64.69,64.2,64.23,9060,0
diff --git a/daily/us/nasdaq etfs/divd.us.txt b/daily/us/nasdaq etfs/divd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b547ddc1fdb0d709960c8fb40fe011a70013aef
--- /dev/null
+++ b/daily/us/nasdaq etfs/divd.us.txt	
@@ -0,0 +1,791 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIVD.US,D,20221003,000000,25.14,25.14,24.86,25.0168,1670,0
+DIVD.US,D,20221004,000000,25.81,25.8774,25.81,25.8774,402,0
+DIVD.US,D,20221005,000000,25.6824,25.6824,25.6824,25.6824,158,0
+DIVD.US,D,20221006,000000,25.3116,25.3116,25.3116,25.3116,105,0
+DIVD.US,D,20221007,000000,25.06,25.06,24.933,24.933,428,0
+DIVD.US,D,20221010,000000,24.8632,24.8632,24.8632,24.8632,42,0
+DIVD.US,D,20221011,000000,24.755,24.755,24.755,24.755,49,0
+DIVD.US,D,20221012,000000,24.83,24.83,24.7428,24.7428,201,0
+DIVD.US,D,20221013,000000,25.35,25.52,25.35,25.4536,824,0
+DIVD.US,D,20221014,000000,25.28,25.28,25.0697,25.0697,2161,0
+DIVD.US,D,20221017,000000,25.71,25.75,25.55,25.5557,1425,0
+DIVD.US,D,20221018,000000,25.73,25.7934,25.73,25.7934,400,0
+DIVD.US,D,20221019,000000,25.5854,25.5854,25.5854,25.5854,5,0
+DIVD.US,D,20221020,000000,25.4682,25.4682,25.4682,25.4682,200,0
+DIVD.US,D,20221021,000000,26.0018,26.0018,26.0018,26.0018,95,0
+DIVD.US,D,20221024,000000,26.1586,26.1761,26.1586,26.1761,101,0
+DIVD.US,D,20221025,000000,26.46,26.46,26.4469,26.4469,211,0
+DIVD.US,D,20221026,000000,26.6722,26.6722,26.6722,26.6722,6,0
+DIVD.US,D,20221027,000000,26.6636,26.6636,26.6636,26.6636,1,0
+DIVD.US,D,20221028,000000,27.1094,27.1094,27.1094,27.1094,1,0
+DIVD.US,D,20221031,000000,27.12,27.12,26.9667,26.9667,915,0
+DIVD.US,D,20221101,000000,27.0947,27.19,27.0947,27.1203,4470,0
+DIVD.US,D,20221102,000000,26.6747,26.6747,26.6747,26.6747,4,0
+DIVD.US,D,20221103,000000,26.55,26.75,26.55,26.6109,443,0
+DIVD.US,D,20221104,000000,27.1,27.3086,27.1,27.3086,2279,0
+DIVD.US,D,20221107,000000,27.5199,27.61,27.4247,27.5002,3835,0
+DIVD.US,D,20221108,000000,27.705,27.73,27.5499,27.5925,3440,0
+DIVD.US,D,20221109,000000,27.69,27.69,27.154,27.154,1357,0
+DIVD.US,D,20221110,000000,27.98,28.1267,27.9325,28.1267,729,0
+DIVD.US,D,20221111,000000,28.23,28.47,28.23,28.4407,1185,0
+DIVD.US,D,20221114,000000,28.3297,28.3297,28.3297,28.3297,70,0
+DIVD.US,D,20221115,000000,28.7064,28.7064,28.43,28.4446,4389,0
+DIVD.US,D,20221116,000000,28.31,28.49,28.31,28.3592,3501,0
+DIVD.US,D,20221117,000000,28.17,28.45,28.17,28.3928,1155,0
+DIVD.US,D,20221118,000000,28.67,28.67,28.51,28.5624,1340,0
+DIVD.US,D,20221121,000000,28.58,28.58,28.5593,28.5593,800,0
+DIVD.US,D,20221122,000000,28.63,29.06,28.63,28.9923,4208,0
+DIVD.US,D,20221123,000000,29.0649,29.0649,29.0649,29.0649,45,0
+DIVD.US,D,20221125,000000,29.1983,29.1983,29.1983,29.1983,1,0
+DIVD.US,D,20221128,000000,29.11,29.11,28.8705,28.8705,1688,0
+DIVD.US,D,20221129,000000,29.25,29.25,28.9649,29.0223,505,0
+DIVD.US,D,20221130,000000,29.26,29.4311,29.26,29.4311,443,0
+DIVD.US,D,20221201,000000,29.74,29.74,29.505,29.532,930,0
+DIVD.US,D,20221202,000000,29.62,29.62,29.568,29.568,574,0
+DIVD.US,D,20221205,000000,29.5,29.5,29.1353,29.1353,2695,0
+DIVD.US,D,20221206,000000,28.9754,28.9754,28.9754,28.9754,36,0
+DIVD.US,D,20221207,000000,28.99,28.99,28.99,28.99,513,0
+DIVD.US,D,20221208,000000,28.91,29.0007,28.91,29.0007,130,0
+DIVD.US,D,20221209,000000,29,29,28.9176,28.9176,225,0
+DIVD.US,D,20221212,000000,29.1216,29.1216,29.1216,29.1216,12,0
+DIVD.US,D,20221213,000000,29.5,29.5,29.3293,29.3293,770,0
+DIVD.US,D,20221214,000000,29.53,29.53,29.2886,29.2886,374,0
+DIVD.US,D,20221215,000000,28.84,28.84,28.6,28.6423,1800,0
+DIVD.US,D,20221216,000000,28.26,28.52,28.26,28.4339,4500,0
+DIVD.US,D,20221219,000000,28.4,28.4,28.379,28.379,562,0
+DIVD.US,D,20221220,000000,28.5699,28.5699,28.4846,28.4846,100,0
+DIVD.US,D,20221221,000000,28.9,28.94,28.8112,28.8112,3430,0
+DIVD.US,D,20221222,000000,28.559,28.625,28.559,28.625,633,0
+DIVD.US,D,20221223,000000,28.789,28.789,28.789,28.789,26,0
+DIVD.US,D,20221227,000000,28.9034,28.9034,28.9034,28.9034,34,0
+DIVD.US,D,20221228,000000,28.8599,28.86,28.5856,28.5856,10356,0
+DIVD.US,D,20221229,000000,28.88,28.92,28.8107,28.8107,4001,0
+DIVD.US,D,20221230,000000,28.68,28.75,28.5862,28.6757,3386,0
+DIVD.US,D,20230103,000000,28.86,28.86,28.8417,28.8417,200,0
+DIVD.US,D,20230104,000000,29.13,29.32,29.13,29.2366,2303,0
+DIVD.US,D,20230105,000000,29.02,29.1404,29.02,29.1136,1344,0
+DIVD.US,D,20230106,000000,29.6978,29.6978,29.6978,29.6978,23,0
+DIVD.US,D,20230109,000000,29.8265,30.03,29.6765,29.6765,6215,0
+DIVD.US,D,20230110,000000,29.7341,29.86,29.7341,29.86,9874,0
+DIVD.US,D,20230111,000000,30.0141,30.02,29.8661,29.9557,5500,0
+DIVD.US,D,20230112,000000,30.175,30.31,30.175,30.27,2529,0
+DIVD.US,D,20230113,000000,30.2,30.337,30.2,30.3016,5966,0
+DIVD.US,D,20230117,000000,30.48,30.48,30.2356,30.2356,5360,0
+DIVD.US,D,20230118,000000,29.86,29.86,29.83,29.83,3150,0
+DIVD.US,D,20230119,000000,29.53,29.74,29.52,29.7,3198,0
+DIVD.US,D,20230120,000000,29.9569,29.9569,29.9569,29.9569,52,0
+DIVD.US,D,20230123,000000,30.1159,30.1159,30.1159,30.1159,20,0
+DIVD.US,D,20230124,000000,29.9455,30.0103,29.9455,30.0103,501,0
+DIVD.US,D,20230125,000000,30.13,30.13,30.1059,30.1059,1749,0
+DIVD.US,D,20230126,000000,30.22,30.3084,30.2199,30.3072,4007,0
+DIVD.US,D,20230127,000000,30.2704,30.31,30.26,30.26,524,0
+DIVD.US,D,20230130,000000,30.31,30.31,30.06,30.06,679,0
+DIVD.US,D,20230131,000000,30.065,30.3912,30.065,30.3556,1930,0
+DIVD.US,D,20230201,000000,30.565,30.73,30.195,30.4982,4834,0
+DIVD.US,D,20230202,000000,30.1219,30.23,30.1219,30.16,2690,0
+DIVD.US,D,20230203,000000,30.0503,30.1152,30.0503,30.1152,409,0
+DIVD.US,D,20230206,000000,29.68,29.91,29.68,29.8685,1563,0
+DIVD.US,D,20230207,000000,29.795,30.05,29.795,30.05,886,0
+DIVD.US,D,20230208,000000,30.06,30.295,29.9922,29.9922,1184,0
+DIVD.US,D,20230209,000000,30.21,30.21,29.8718,29.8718,513,0
+DIVD.US,D,20230210,000000,30.01,30.0369,29.97,30.0369,4223,0
+DIVD.US,D,20230213,000000,30.3482,30.3482,30.3482,30.3482,4,0
+DIVD.US,D,20230214,000000,30.355,30.47,30.2789,30.3472,3032,0
+DIVD.US,D,20230215,000000,30.2299,30.39,30.2299,30.3643,559,0
+DIVD.US,D,20230216,000000,30.0998,30.2901,30.0998,30.227,1797,0
+DIVD.US,D,20230217,000000,30.1,30.26,30.1,30.26,242,0
+DIVD.US,D,20230221,000000,29.94,29.9946,29.78,29.8759,6425,0
+DIVD.US,D,20230222,000000,29.8427,29.97,29.7301,29.7543,4944,0
+DIVD.US,D,20230223,000000,29.92,30,29.78,29.9046,3840,0
+DIVD.US,D,20230224,000000,29.52,29.64,29.5,29.6218,5978,0
+DIVD.US,D,20230227,000000,29.88,29.88,29.7246,29.7246,7502,0
+DIVD.US,D,20230228,000000,29.73,29.73,29.5722,29.5722,5943,0
+DIVD.US,D,20230301,000000,29.665,29.79,29.64,29.665,13625,0
+DIVD.US,D,20230302,000000,29.7608,29.8437,29.7608,29.8437,3186,0
+DIVD.US,D,20230303,000000,29.92,30.2018,29.92,30.2018,1650,0
+DIVD.US,D,20230306,000000,30.08,30.08,29.9546,29.9546,570,0
+DIVD.US,D,20230307,000000,29.93,29.93,29.47,29.5152,17060,0
+DIVD.US,D,20230308,000000,29.52,29.53,29.445,29.445,1745,0
+DIVD.US,D,20230309,000000,29.5,29.5,28.9917,29.0436,509,0
+DIVD.US,D,20230310,000000,28.79,28.79,28.7825,28.7825,966,0
+DIVD.US,D,20230313,000000,28.6998,28.6998,28.4296,28.4296,705,0
+DIVD.US,D,20230314,000000,28.89,28.89,28.53,28.7159,3167,0
+DIVD.US,D,20230315,000000,28.2,28.2,27.9299,27.9806,9035,0
+DIVD.US,D,20230316,000000,27.91,28.31,27.805,28.2955,8733,0
+DIVD.US,D,20230317,000000,27.84,27.9143,27.7631,27.8172,5897,0
+DIVD.US,D,20230320,000000,28.225,28.31,28.225,28.2922,3944,0
+DIVD.US,D,20230321,000000,28.81,28.84,28.608,28.724,12747,0
+DIVD.US,D,20230322,000000,28.82,28.96,28.467,28.467,16187,0
+DIVD.US,D,20230323,000000,28.6,28.75,28.32,28.34,11612,0
+DIVD.US,D,20230324,000000,28.03,28.34,27.96,28.28,13342,0
+DIVD.US,D,20230327,000000,28.64,28.77,28.56,28.6379,5399,0
+DIVD.US,D,20230328,000000,28.84,28.93,28.8001,28.8488,10443,0
+DIVD.US,D,20230329,000000,29.01,29.1,28.94,29.0312,8029,0
+DIVD.US,D,20230330,000000,29.2942,29.32,29.14,29.2263,4314,0
+DIVD.US,D,20230331,000000,29.4,29.4994,29.4,29.4994,349,0
+DIVD.US,D,20230403,000000,29.8388,29.85,29.805,29.8084,1586,0
+DIVD.US,D,20230404,000000,30.19,30.19,29.49,29.5573,5574,0
+DIVD.US,D,20230405,000000,29.6949,29.6949,29.6949,29.6949,18,0
+DIVD.US,D,20230406,000000,29.7653,29.7653,29.7653,29.7653,5,0
+DIVD.US,D,20230410,000000,29.78,29.86,29.78,29.8567,2871,0
+DIVD.US,D,20230411,000000,30.11,30.12,30.0667,30.0667,2403,0
+DIVD.US,D,20230412,000000,30.2,30.23,30.0521,30.0521,2154,0
+DIVD.US,D,20230413,000000,30.2817,30.2817,30.2817,30.2817,199,0
+DIVD.US,D,20230414,000000,30.3235,30.3235,30.3235,30.3235,68,0
+DIVD.US,D,20230417,000000,30.26,30.356,30.26,30.356,494,0
+DIVD.US,D,20230418,000000,30.45,30.5,30.3801,30.4573,1334,0
+DIVD.US,D,20230419,000000,30.3878,30.3878,30.3878,30.3878,75,0
+DIVD.US,D,20230420,000000,30.25,30.25,30.15,30.1543,1181,0
+DIVD.US,D,20230421,000000,30.175,30.175,30.175,30.175,7,0
+DIVD.US,D,20230424,000000,30.25,30.25,30.25,30.25,400,0
+DIVD.US,D,20230425,000000,30.0169,30.0169,29.8851,29.8851,491,0
+DIVD.US,D,20230426,000000,29.7,29.7,29.48,29.5127,1303,0
+DIVD.US,D,20230427,000000,29.5576,29.9,29.5576,29.8474,1491,0
+DIVD.US,D,20230428,000000,30.0354,30.0354,30.0354,30.0354,5,0
+DIVD.US,D,20230501,000000,29.995,29.995,29.9687,29.9687,517,0
+DIVD.US,D,20230502,000000,29.5444,29.5444,29.5444,29.5444,101,0
+DIVD.US,D,20230503,000000,29.55,29.67,29.31,29.31,949,0
+DIVD.US,D,20230504,000000,29.0401,29.0612,29.0401,29.0612,149,0
+DIVD.US,D,20230505,000000,29.5887,29.5887,29.5887,29.5887,1,0
+DIVD.US,D,20230508,000000,29.4857,29.4857,29.4857,29.4857,2,0
+DIVD.US,D,20230509,000000,29.2502,29.352,29.25,29.352,747,0
+DIVD.US,D,20230510,000000,29.2086,29.2086,29.2086,29.2086,26,0
+DIVD.US,D,20230511,000000,28.9,28.9878,28.9,28.9878,195,0
+DIVD.US,D,20230512,000000,28.9,28.925,28.8999,28.925,1082,0
+DIVD.US,D,20230515,000000,29.09,29.09,29.0521,29.0521,355,0
+DIVD.US,D,20230516,000000,28.77,28.81,28.705,28.705,1984,0
+DIVD.US,D,20230517,000000,28.7999,29.0299,28.7999,29.0178,5722,0
+DIVD.US,D,20230518,000000,28.89,29.0713,28.89,29.0713,3964,0
+DIVD.US,D,20230519,000000,29.0825,29.1009,29.0825,29.1009,1947,0
+DIVD.US,D,20230522,000000,28.99,29.07,28.99,29.0595,1401,0
+DIVD.US,D,20230523,000000,28.9466,28.9466,28.9466,28.9466,27,0
+DIVD.US,D,20230524,000000,28.88,28.88,28.5754,28.5754,788,0
+DIVD.US,D,20230525,000000,28.51,28.51,28.34,28.3762,391,0
+DIVD.US,D,20230526,000000,28.42,28.4512,28.4,28.4512,1419,0
+DIVD.US,D,20230530,000000,28.35,28.35,28.2551,28.27,443,0
+DIVD.US,D,20230531,000000,27.935,27.935,27.8201,27.9158,11586,0
+DIVD.US,D,20230601,000000,28.1988,28.1988,28.1988,28.1988,103,0
+DIVD.US,D,20230602,000000,28.83,28.84,28.8003,28.83,894,0
+DIVD.US,D,20230605,000000,28.7419,28.7419,28.6827,28.6827,235,0
+DIVD.US,D,20230606,000000,28.8753,28.8753,28.8753,28.8753,19,0
+DIVD.US,D,20230607,000000,29.01,29.01,29.01,29.01,61,0
+DIVD.US,D,20230608,000000,29.1626,29.1626,29.1626,29.1626,6,0
+DIVD.US,D,20230609,000000,29.05,29.05,28.9701,29.0498,2655,0
+DIVD.US,D,20230612,000000,29.1,29.1,28.98,29.062,4713,0
+DIVD.US,D,20230613,000000,29.3216,29.3216,29.3102,29.3102,369,0
+DIVD.US,D,20230614,000000,29.31,29.3377,29.31,29.3377,156,0
+DIVD.US,D,20230615,000000,29.52,29.7337,29.52,29.7337,1072,0
+DIVD.US,D,20230616,000000,29.76,29.78,29.7423,29.7423,993,0
+DIVD.US,D,20230620,000000,29.36,29.4297,29.36,29.401,604,0
+DIVD.US,D,20230621,000000,29.34,29.3666,29.3399,29.3666,464,0
+DIVD.US,D,20230622,000000,29.1899,29.1899,29.1899,29.1899,47,0
+DIVD.US,D,20230623,000000,28.9707,28.9707,28.9707,28.9707,1,0
+DIVD.US,D,20230626,000000,29.0939,29.0939,29.0939,29.0939,62,0
+DIVD.US,D,20230627,000000,29.01,29.2977,29.01,29.2977,737,0
+DIVD.US,D,20230628,000000,29.02,29.08,29.01,29.0557,881,0
+DIVD.US,D,20230629,000000,29.21,29.21,29.21,29.21,1,0
+DIVD.US,D,20230630,000000,29.38,29.51,29.38,29.4878,2250,0
+DIVD.US,D,20230703,000000,29.52,29.5484,29.52,29.5484,166,0
+DIVD.US,D,20230705,000000,29.28,29.28,29.2615,29.2615,650,0
+DIVD.US,D,20230706,000000,28.8849,28.8849,28.8849,28.8849,86,0
+DIVD.US,D,20230707,000000,29.02,29.1782,28.9677,28.9677,5882,0
+DIVD.US,D,20230710,000000,29,29.08,29,29.0606,2905,0
+DIVD.US,D,20230711,000000,29.34,29.3869,29.34,29.3869,128,0
+DIVD.US,D,20230712,000000,29.76,29.76,29.65,29.65,1874,0
+DIVD.US,D,20230713,000000,29.84,29.9301,29.84,29.9301,895,0
+DIVD.US,D,20230714,000000,29.81,29.8242,29.7251,29.7251,901,0
+DIVD.US,D,20230717,000000,29.77,29.83,29.77,29.8079,1161,0
+DIVD.US,D,20230718,000000,29.8,30.1742,29.8,30.1022,5287,0
+DIVD.US,D,20230719,000000,30.1,30.2779,30.1,30.2779,2590,0
+DIVD.US,D,20230720,000000,30.27,30.44,30.27,30.4302,2013,0
+DIVD.US,D,20230721,000000,30.5113,30.5113,30.5113,30.5113,1,0
+DIVD.US,D,20230724,000000,30.7345,30.7345,30.47,30.6415,3995,0
+DIVD.US,D,20230725,000000,30.63,30.8589,30.63,30.8589,201,0
+DIVD.US,D,20230726,000000,30.62,30.9347,30.62,30.9347,308,0
+DIVD.US,D,20230727,000000,30.79,30.79,30.79,30.79,8,0
+DIVD.US,D,20230728,000000,31.0569,31.0569,31.0569,31.0569,5,0
+DIVD.US,D,20230731,000000,31.095,31.1325,31.095,31.1325,133,0
+DIVD.US,D,20230801,000000,30.9499,30.95,30.9331,30.9331,777,0
+DIVD.US,D,20230802,000000,30.72,30.72,30.6487,30.6487,741,0
+DIVD.US,D,20230803,000000,30.5864,30.5864,30.5864,30.5864,1,0
+DIVD.US,D,20230804,000000,30.5939,30.5939,30.5939,30.5939,920,0
+DIVD.US,D,20230807,000000,30.82,30.84,30.82,30.84,356,0
+DIVD.US,D,20230808,000000,30.71,30.71,30.71,30.71,2,0
+DIVD.US,D,20230809,000000,30.7796,30.7796,30.6403,30.6403,840,0
+DIVD.US,D,20230810,000000,30.7032,30.7032,30.7032,30.7032,78,0
+DIVD.US,D,20230811,000000,30.655,30.655,30.655,30.655,1,0
+DIVD.US,D,20230814,000000,30.4981,30.5751,30.4981,30.5751,189,0
+DIVD.US,D,20230815,000000,30.19,30.19,30.1284,30.1433,268,0
+DIVD.US,D,20230816,000000,29.9098,29.9098,29.9098,29.9098,1,0
+DIVD.US,D,20230817,000000,29.8073,29.8073,29.8073,29.8073,1,0
+DIVD.US,D,20230818,000000,29.7138,29.7763,29.7138,29.7763,1530,0
+DIVD.US,D,20230821,000000,29.9,29.93,29.8057,29.93,626,0
+DIVD.US,D,20230822,000000,29.7041,29.7041,29.7041,29.7041,3,0
+DIVD.US,D,20230823,000000,29.8,29.89,29.8,29.8859,1405,0
+DIVD.US,D,20230824,000000,29.93,29.93,29.7156,29.7156,619,0
+DIVD.US,D,20230825,000000,29.8801,29.895,29.8505,29.8505,615,0
+DIVD.US,D,20230828,000000,30.0401,30.1187,30.0401,30.1187,709,0
+DIVD.US,D,20230829,000000,30.13,30.3646,30.13,30.3646,2190,0
+DIVD.US,D,20230830,000000,30.4098,30.4099,30.37,30.3855,2484,0
+DIVD.US,D,20230831,000000,30.4263,30.4263,30.26,30.3127,1479,0
+DIVD.US,D,20230901,000000,30.2927,30.2927,30.2927,30.2927,65,0
+DIVD.US,D,20230905,000000,30.0965,30.0965,30,30,4206,0
+DIVD.US,D,20230906,000000,29.8374,29.8374,29.8374,29.8374,36,0
+DIVD.US,D,20230907,000000,29.86,29.86,29.86,29.86,6,0
+DIVD.US,D,20230908,000000,29.9179,29.9179,29.9179,29.9179,13,0
+DIVD.US,D,20230911,000000,30.088,30.088,30.088,30.088,33,0
+DIVD.US,D,20230912,000000,30.1314,30.1314,30.1314,30.1314,37,0
+DIVD.US,D,20230913,000000,29.9778,29.9778,29.9778,29.9778,354,0
+DIVD.US,D,20230914,000000,30.291,30.3831,30.291,30.3831,3297,0
+DIVD.US,D,20230915,000000,30.42,30.42,30.295,30.295,184,0
+DIVD.US,D,20230918,000000,30.216,30.2796,30.216,30.2175,437,0
+DIVD.US,D,20230919,000000,30.14,30.2032,30.12,30.2032,1222,0
+DIVD.US,D,20230920,000000,30.1507,30.1507,30.1507,30.1507,1,0
+DIVD.US,D,20230921,000000,29.69,29.7575,29.68,29.7575,544,0
+DIVD.US,D,20230922,000000,29.68,29.68,29.68,29.68,129,0
+DIVD.US,D,20230925,000000,29.6298,29.73,29.5997,29.5997,1100,0
+DIVD.US,D,20230926,000000,29.2564,29.2564,29.2564,29.2564,2,0
+DIVD.US,D,20230927,000000,29.1931,29.1931,29.1931,29.1931,53,0
+DIVD.US,D,20230928,000000,29.3927,29.3927,29.3927,29.3927,2,0
+DIVD.US,D,20230929,000000,29.33,29.38,29.31,29.331,543,0
+DIVD.US,D,20231002,000000,28.9718,28.9718,28.9718,28.9718,61,0
+DIVD.US,D,20231003,000000,28.6747,28.6747,28.6747,28.6747,23,0
+DIVD.US,D,20231004,000000,28.6199,28.6199,28.6199,28.6199,1,0
+DIVD.US,D,20231005,000000,28.6344,28.6344,28.6344,28.6344,3,0
+DIVD.US,D,20231006,000000,28.8271,28.8271,28.8271,28.8271,55,0
+DIVD.US,D,20231009,000000,28.85,29.0374,28.83,29.0374,492,0
+DIVD.US,D,20231010,000000,29.2993,29.2993,29.2993,29.2993,4,0
+DIVD.US,D,20231011,000000,29.4599,29.4599,29.4599,29.4599,4,0
+DIVD.US,D,20231012,000000,29.36,29.36,29.1998,29.1998,402,0
+DIVD.US,D,20231013,000000,29.34,29.34,29.02,29.02,557,0
+DIVD.US,D,20231016,000000,29.3271,29.3271,29.3271,29.3271,23,0
+DIVD.US,D,20231017,000000,29.23,29.4375,29.23,29.4375,129,0
+DIVD.US,D,20231018,000000,29.0391,29.0391,29.0391,29.0391,78,0
+DIVD.US,D,20231019,000000,28.6941,28.6941,28.6941,28.6941,23,0
+DIVD.US,D,20231020,000000,28.3846,28.3846,28.3846,28.3846,64,0
+DIVD.US,D,20231023,000000,28.2319,28.2319,28.2319,28.2319,2,0
+DIVD.US,D,20231024,000000,28.4116,28.4116,28.4116,28.4116,85,0
+DIVD.US,D,20231025,000000,28.24,28.24,28.24,28.24,24,0
+DIVD.US,D,20231026,000000,28.15,28.25,28.1421,28.1421,4168,0
+DIVD.US,D,20231027,000000,27.6567,27.6567,27.6567,27.6567,46,0
+DIVD.US,D,20231030,000000,28.0521,28.0521,28.0521,28.0521,105,0
+DIVD.US,D,20231031,000000,28.05,28.0909,28.05,28.0909,253,0
+DIVD.US,D,20231101,000000,28.26,28.26,28.24,28.24,663,0
+DIVD.US,D,20231102,000000,28.8034,28.8034,28.8034,28.8034,41,0
+DIVD.US,D,20231103,000000,29.13,29.1373,29.0744,29.0744,612,0
+DIVD.US,D,20231106,000000,29.03,29.0497,29.01,29.0497,4231,0
+DIVD.US,D,20231107,000000,28.8401,28.8534,28.84,28.844,2313,0
+DIVD.US,D,20231108,000000,28.76,28.76,28.67,28.7379,5151,0
+DIVD.US,D,20231109,000000,28.8275,28.87,28.6002,28.6002,2828,0
+DIVD.US,D,20231110,000000,28.59,28.8359,28.59,28.8359,3972,0
+DIVD.US,D,20231113,000000,28.79,28.8651,28.78,28.8527,5984,0
+DIVD.US,D,20231114,000000,29.06,29.44,29.06,29.415,3038,0
+DIVD.US,D,20231115,000000,29.6,29.6,29.5683,29.5687,352,0
+DIVD.US,D,20231116,000000,29.4575,29.4606,29.3675,29.4606,1456,0
+DIVD.US,D,20231117,000000,29.74,29.74,29.74,29.74,19,0
+DIVD.US,D,20231120,000000,29.65,29.7257,29.65,29.7257,522,0
+DIVD.US,D,20231121,000000,29.62,29.62,29.6127,29.6127,425,0
+DIVD.US,D,20231122,000000,29.6097,29.6097,29.6097,29.6097,7,0
+DIVD.US,D,20231124,000000,29.805,29.855,29.805,29.83,1037,0
+DIVD.US,D,20231127,000000,29.72,29.7445,29.69,29.7445,5012,0
+DIVD.US,D,20231128,000000,29.6919,29.6919,29.6919,29.6919,37,0
+DIVD.US,D,20231129,000000,29.8411,29.8411,29.8411,29.8411,26,0
+DIVD.US,D,20231130,000000,30.0561,30.0561,30.0561,30.0561,28,0
+DIVD.US,D,20231201,000000,30.1175,30.4008,30.1175,30.4008,1844,0
+DIVD.US,D,20231204,000000,30.3514,30.3514,30.3514,30.3514,1,0
+DIVD.US,D,20231205,000000,30.21,30.21,30.14,30.169,1597,0
+DIVD.US,D,20231206,000000,30.33,30.33,30.06,30.0816,403,0
+DIVD.US,D,20231207,000000,30.15,30.2016,30.15,30.2016,400,0
+DIVD.US,D,20231208,000000,30.4009,30.4009,30.4009,30.4009,101,0
+DIVD.US,D,20231211,000000,30.5973,30.5973,30.5973,30.5973,4,0
+DIVD.US,D,20231212,000000,30.5757,30.5757,30.5425,30.5425,1082,0
+DIVD.US,D,20231213,000000,31.0358,31.0358,31.0358,31.0358,9,0
+DIVD.US,D,20231214,000000,31.39,31.45,31.3761,31.3761,3145,0
+DIVD.US,D,20231215,000000,31.1696,31.1696,31.1696,31.1696,83,0
+DIVD.US,D,20231218,000000,31.26,31.26,31.2459,31.2459,950,0
+DIVD.US,D,20231219,000000,31.28,31.42,31.28,31.42,295,0
+DIVD.US,D,20231220,000000,31.09,31.09,30.9866,30.9866,309,0
+DIVD.US,D,20231221,000000,31.352,31.352,31.352,31.352,13,0
+DIVD.US,D,20231222,000000,31.3225,31.4226,31.3225,31.4226,417,0
+DIVD.US,D,20231226,000000,31.29,31.6,31.29,31.53,539,0
+DIVD.US,D,20231227,000000,31.66,31.7019,31.66,31.7019,928,0
+DIVD.US,D,20231228,000000,31.635,31.635,31.635,31.635,2,0
+DIVD.US,D,20231229,000000,31.74,31.74,31.74,31.74,14,0
+DIVD.US,D,20240102,000000,31.6581,31.7657,31.6581,31.7657,4434,0
+DIVD.US,D,20240103,000000,31.6291,31.6291,31.589,31.589,2150,0
+DIVD.US,D,20240104,000000,31.74,31.755,31.6846,31.6846,1138,0
+DIVD.US,D,20240105,000000,31.66,32.1,31.66,31.8351,8895,0
+DIVD.US,D,20240108,000000,31.76,32.0156,31.76,32.0156,1303,0
+DIVD.US,D,20240109,000000,31.75,31.78,31.7315,31.745,665,0
+DIVD.US,D,20240110,000000,31.81,31.81,31.81,31.81,109,0
+DIVD.US,D,20240111,000000,31.5002,31.5902,31.5002,31.5902,1240,0
+DIVD.US,D,20240112,000000,31.5999,31.6346,31.55,31.6346,1604,0
+DIVD.US,D,20240116,000000,31.22,31.272,31.22,31.272,732,0
+DIVD.US,D,20240117,000000,31.028,31.028,31.028,31.028,1,0
+DIVD.US,D,20240118,000000,31.1274,31.1274,31.1274,31.1274,1,0
+DIVD.US,D,20240119,000000,31.1,31.2881,31.1,31.2881,130,0
+DIVD.US,D,20240122,000000,31.3579,31.3579,31.3579,31.3579,1,0
+DIVD.US,D,20240123,000000,31.31,31.31,31.275,31.275,260,0
+DIVD.US,D,20240124,000000,31.4471,31.4471,31.3146,31.3146,978,0
+DIVD.US,D,20240125,000000,31.3902,31.58,31.38,31.58,4153,0
+DIVD.US,D,20240126,000000,31.59,31.605,31.59,31.605,1471,0
+DIVD.US,D,20240129,000000,31.44,31.6556,31.44,31.6556,304,0
+DIVD.US,D,20240130,000000,31.67,31.7704,31.67,31.7704,160,0
+DIVD.US,D,20240131,000000,31.42,31.42,31.4091,31.4091,1187,0
+DIVD.US,D,20240201,000000,31.52,31.5908,31.27,31.5908,2064,0
+DIVD.US,D,20240202,000000,31.44,31.53,31.43,31.5232,1830,0
+DIVD.US,D,20240205,000000,31.37,31.37,31.31,31.31,703,0
+DIVD.US,D,20240206,000000,31.595,31.595,31.595,31.595,5,0
+DIVD.US,D,20240207,000000,31.62,31.63,31.565,31.565,573,0
+DIVD.US,D,20240208,000000,31.49,31.5426,31.49,31.5426,867,0
+DIVD.US,D,20240209,000000,31.46,31.5131,31.46,31.5131,313,0
+DIVD.US,D,20240212,000000,31.57,31.76,31.57,31.7008,1132,0
+DIVD.US,D,20240213,000000,31.5,31.5,31.2435,31.2435,200,0
+DIVD.US,D,20240214,000000,31.3782,31.3782,31.3782,31.3782,94,0
+DIVD.US,D,20240215,000000,31.6,31.7213,31.6,31.7213,574,0
+DIVD.US,D,20240216,000000,31.78,31.78,31.7107,31.7107,771,0
+DIVD.US,D,20240220,000000,31.7469,31.7469,31.7469,31.7469,1,0
+DIVD.US,D,20240221,000000,31.8671,31.8671,31.8671,31.8671,54,0
+DIVD.US,D,20240222,000000,32.01,32.0852,32.01,32.0852,226,0
+DIVD.US,D,20240223,000000,32.2511,32.2511,32.2511,32.2511,95,0
+DIVD.US,D,20240226,000000,32.0798,32.0798,32.0798,32.0798,15,0
+DIVD.US,D,20240227,000000,31.93,31.995,31.93,31.995,191,0
+DIVD.US,D,20240228,000000,31.93,31.93,31.91,31.91,201,0
+DIVD.US,D,20240229,000000,32.0224,32.0224,32.0224,32.0224,100,0
+DIVD.US,D,20240301,000000,32.17,32.17,32.1694,32.17,366,0
+DIVD.US,D,20240304,000000,32.23,32.23,32.23,32.23,81,0
+DIVD.US,D,20240305,000000,32.2645,32.2645,32.1841,32.1841,1436,0
+DIVD.US,D,20240306,000000,32.3613,32.3613,32.3613,32.3613,1,0
+DIVD.US,D,20240307,000000,32.62,32.62,32.62,32.62,175,0
+DIVD.US,D,20240308,000000,32.6043,32.6187,32.57,32.57,1205,0
+DIVD.US,D,20240311,000000,32.6796,32.7445,32.6796,32.7445,1506,0
+DIVD.US,D,20240312,000000,32.86,32.925,32.8232,32.925,938,0
+DIVD.US,D,20240313,000000,32.95,32.95,32.95,32.95,18,0
+DIVD.US,D,20240314,000000,32.7801,32.7801,32.74,32.74,163,0
+DIVD.US,D,20240315,000000,32.8009,32.8009,32.8009,32.8009,69,0
+DIVD.US,D,20240318,000000,32.85,32.85,32.805,32.805,822,0
+DIVD.US,D,20240319,000000,32.9371,32.9371,32.9371,32.9371,71,0
+DIVD.US,D,20240320,000000,32.89,33.2154,32.89,33.2154,389,0
+DIVD.US,D,20240321,000000,33.285,33.285,33.285,33.285,19,0
+DIVD.US,D,20240322,000000,33.28,33.28,33.02,33.2267,1149,0
+DIVD.US,D,20240325,000000,33.2286,33.2286,33.2286,33.2286,3,0
+DIVD.US,D,20240326,000000,33.0619,33.0619,33.0619,33.0619,10,0
+DIVD.US,D,20240327,000000,33.26,33.4698,33.26,33.4698,1094,0
+DIVD.US,D,20240328,000000,33.5525,33.5525,33.5525,33.5525,189,0
+DIVD.US,D,20240401,000000,33.4018,33.4018,33.4018,33.4018,4,0
+DIVD.US,D,20240402,000000,33.2662,33.2662,33.2662,33.2662,12,0
+DIVD.US,D,20240403,000000,33.33,33.3594,33.33,33.3594,223,0
+DIVD.US,D,20240404,000000,33.51,33.51,33.0884,33.0884,523,0
+DIVD.US,D,20240405,000000,33.0803,33.1505,33.08,33.1505,206,0
+DIVD.US,D,20240408,000000,33.1599,33.1599,33.1425,33.1425,207,0
+DIVD.US,D,20240409,000000,33.0403,33.1513,33.0403,33.1513,126,0
+DIVD.US,D,20240410,000000,32.89,32.89,32.76,32.8142,1257,0
+DIVD.US,D,20240411,000000,32.77,32.7945,32.77,32.7945,785,0
+DIVD.US,D,20240412,000000,32.26,32.2653,32.2399,32.2653,1172,0
+DIVD.US,D,20240415,000000,32.2122,32.2122,32.2122,32.2122,457,0
+DIVD.US,D,20240416,000000,31.9226,31.9226,31.9226,31.9226,6,0
+DIVD.US,D,20240417,000000,31.9578,31.9578,31.9578,31.9578,135,0
+DIVD.US,D,20240418,000000,32.01,32.01,31.9,31.9459,3708,0
+DIVD.US,D,20240419,000000,32.17,32.17,32.17,32.17,329,0
+DIVD.US,D,20240422,000000,32.4255,32.4255,32.4255,32.4255,3,0
+DIVD.US,D,20240423,000000,32.68,32.7102,32.6799,32.7102,1529,0
+DIVD.US,D,20240424,000000,32.6826,32.6826,32.6826,32.6826,10,0
+DIVD.US,D,20240425,000000,32.4999,32.4999,32.4999,32.4999,17,0
+DIVD.US,D,20240426,000000,32.3972,32.3972,32.3972,32.3972,25,0
+DIVD.US,D,20240429,000000,32.6497,32.66,32.6376,32.6376,4358,0
+DIVD.US,D,20240430,000000,32.1194,32.1194,32.1194,32.1194,89,0
+DIVD.US,D,20240501,000000,32.07,32.1234,32.07,32.1234,197,0
+DIVD.US,D,20240502,000000,32.16,32.2958,32.16,32.2958,2842,0
+DIVD.US,D,20240503,000000,32.36,32.457,32.36,32.457,100,0
+DIVD.US,D,20240506,000000,32.5856,32.6438,32.55,32.6438,4869,0
+DIVD.US,D,20240507,000000,32.7734,32.7734,32.7734,32.7734,9,0
+DIVD.US,D,20240508,000000,32.8752,32.8752,32.8752,32.8752,1,0
+DIVD.US,D,20240509,000000,33,33.085,33,33.085,201,0
+DIVD.US,D,20240510,000000,33.17,33.205,33.15,33.205,1195,0
+DIVD.US,D,20240513,000000,33.28,33.28,33.21,33.24,2736,0
+DIVD.US,D,20240514,000000,33.3059,33.3899,33.26,33.3899,685,0
+DIVD.US,D,20240515,000000,33.5,33.5653,33.5,33.5653,993,0
+DIVD.US,D,20240516,000000,33.441,33.441,33.441,33.441,10,0
+DIVD.US,D,20240517,000000,33.5089,33.5089,33.5089,33.5089,109,0
+DIVD.US,D,20240520,000000,33.3899,33.3899,33.3295,33.3295,113,0
+DIVD.US,D,20240521,000000,33.29,33.3206,33.29,33.3206,201,0
+DIVD.US,D,20240522,000000,33.2,33.2124,33.145,33.2124,1886,0
+DIVD.US,D,20240523,000000,33.06,33.0601,32.8784,32.8784,901,0
+DIVD.US,D,20240524,000000,33.0201,33.0201,33.0035,33.0079,1967,0
+DIVD.US,D,20240528,000000,32.8,32.8,32.8,32.8,185,0
+DIVD.US,D,20240529,000000,32.4,32.41,32.4,32.41,455,0
+DIVD.US,D,20240530,000000,32.32,32.473,32.32,32.473,270,0
+DIVD.US,D,20240531,000000,32.64,32.9127,32.6399,32.9127,642,0
+DIVD.US,D,20240603,000000,32.77,32.8,32.77,32.8,252,0
+DIVD.US,D,20240604,000000,32.65,32.65,32.63,32.63,722,0
+DIVD.US,D,20240605,000000,32.62,32.7413,32.62,32.7413,575,0
+DIVD.US,D,20240606,000000,32.72,32.7697,32.53,32.7697,17968,0
+DIVD.US,D,20240607,000000,32.69,32.71,32.6739,32.6739,1382,0
+DIVD.US,D,20240610,000000,32.5612,32.5612,32.5612,32.5612,7,0
+DIVD.US,D,20240611,000000,32.25,32.265,32.25,32.265,489,0
+DIVD.US,D,20240612,000000,32.4668,32.4668,32.4112,32.4112,738,0
+DIVD.US,D,20240613,000000,32.1799,32.22,32.16,32.22,1234,0
+DIVD.US,D,20240614,000000,31.8409,31.8409,31.8409,31.8409,59,0
+DIVD.US,D,20240617,000000,31.81,32.0251,31.77,32.0251,773,0
+DIVD.US,D,20240618,000000,32.21,32.21,32.21,32.21,33,0
+DIVD.US,D,20240620,000000,32.2599,32.2599,32.246,32.246,282,0
+DIVD.US,D,20240621,000000,32.06,32.1291,32.06,32.1291,419,0
+DIVD.US,D,20240624,000000,32.565,32.6,32.5,32.6,653,0
+DIVD.US,D,20240625,000000,32.4,32.4,32.3479,32.3479,118,0
+DIVD.US,D,20240626,000000,32.06,32.1375,32.06,32.1375,1999,0
+DIVD.US,D,20240627,000000,31.87,31.8755,31.8399,31.865,711,0
+DIVD.US,D,20240628,000000,31.9798,31.9798,31.9355,31.9355,494,0
+DIVD.US,D,20240701,000000,31.902,31.9089,31.87,31.9089,2366,0
+DIVD.US,D,20240702,000000,31.8199,31.9159,31.8199,31.9159,4896,0
+DIVD.US,D,20240703,000000,32.05,32.106,32.05,32.106,402,0
+DIVD.US,D,20240705,000000,32.039,32.1194,32.03,32.1194,2128,0
+DIVD.US,D,20240708,000000,32.0849,32.0849,32.0849,32.0849,368,0
+DIVD.US,D,20240709,000000,32,32,31.89,31.9024,704,0
+DIVD.US,D,20240710,000000,32.245,32.245,32.245,32.245,72,0
+DIVD.US,D,20240711,000000,32.46,32.5044,32.46,32.5044,700,0
+DIVD.US,D,20240712,000000,32.7579,32.7579,32.7579,32.7579,90,0
+DIVD.US,D,20240715,000000,32.66,32.7401,32.66,32.6752,898,0
+DIVD.US,D,20240716,000000,32.95,32.95,32.95,32.95,33,0
+DIVD.US,D,20240717,000000,33.2648,33.2648,33.2648,33.2648,90,0
+DIVD.US,D,20240718,000000,33.11,33.11,32.96,33.0108,1465,0
+DIVD.US,D,20240719,000000,32.84,32.84,32.825,32.825,701,0
+DIVD.US,D,20240722,000000,33.015,33.015,33.015,33.015,34,0
+DIVD.US,D,20240723,000000,32.8199,32.8199,32.8172,32.8172,245,0
+DIVD.US,D,20240724,000000,32.8,32.81,32.7,32.7,718,0
+DIVD.US,D,20240725,000000,32.95,32.95,32.8656,32.8656,253,0
+DIVD.US,D,20240726,000000,33.2634,33.2634,33.2634,33.2634,14,0
+DIVD.US,D,20240729,000000,33.0833,33.0833,33.0833,33.0833,175,0
+DIVD.US,D,20240730,000000,32.99,33.18,32.99,33.1451,2156,0
+DIVD.US,D,20240731,000000,33.26,33.26,33.1961,33.1961,744,0
+DIVD.US,D,20240801,000000,32.75,32.8,32.71,32.8,681,0
+DIVD.US,D,20240802,000000,32.5332,32.5332,32.5332,32.5332,2,0
+DIVD.US,D,20240805,000000,31.74,31.7929,31.74,31.7929,251,0
+DIVD.US,D,20240806,000000,31.84,31.84,31.84,31.84,34,0
+DIVD.US,D,20240807,000000,32.31,32.31,31.8672,31.8672,302,0
+DIVD.US,D,20240808,000000,32.2917,32.2917,32.2917,32.2917,6,0
+DIVD.US,D,20240809,000000,32.285,32.3366,32.25,32.3366,302,0
+DIVD.US,D,20240812,000000,32.1814,32.1814,32.1814,32.1814,81,0
+DIVD.US,D,20240813,000000,32.64,32.675,32.64,32.675,573,0
+DIVD.US,D,20240814,000000,32.785,32.8563,32.77,32.8518,1098,0
+DIVD.US,D,20240815,000000,33.1539,33.1539,33.1539,33.1539,101,0
+DIVD.US,D,20240816,000000,33.12,33.2669,33.12,33.2669,1632,0
+DIVD.US,D,20240819,000000,33.52,33.52,33.4482,33.4482,761,0
+DIVD.US,D,20240820,000000,33.35,33.35,33.35,33.35,82,0
+DIVD.US,D,20240821,000000,33.495,33.495,33.495,33.495,105,0
+DIVD.US,D,20240822,000000,33.4549,33.5,33.4158,33.4158,2059,0
+DIVD.US,D,20240823,000000,33.82,33.9089,33.8,33.9089,1108,0
+DIVD.US,D,20240826,000000,33.99,33.99,33.9523,33.9523,386,0
+DIVD.US,D,20240827,000000,34.0379,34.0379,34.0379,34.0379,54,0
+DIVD.US,D,20240828,000000,34.07,34.07,33.94,34.0031,1366,0
+DIVD.US,D,20240829,000000,34.11,34.1101,34.0313,34.0313,316,0
+DIVD.US,D,20240830,000000,34.2442,34.2442,34.2442,34.2442,97,0
+DIVD.US,D,20240903,000000,33.85,33.85,33.7942,33.7942,436,0
+DIVD.US,D,20240904,000000,33.7028,33.7991,33.7028,33.7991,511,0
+DIVD.US,D,20240905,000000,33.69,33.7042,33.6149,33.6149,557,0
+DIVD.US,D,20240906,000000,33.66,33.66,33.2859,33.2859,284,0
+DIVD.US,D,20240909,000000,33.68,33.68,33.5424,33.5424,731,0
+DIVD.US,D,20240910,000000,33.265,33.4829,33.265,33.4829,318,0
+DIVD.US,D,20240911,000000,33.4,33.4768,33.22,33.4768,1581,0
+DIVD.US,D,20240912,000000,33.45,33.6495,33.45,33.6495,1954,0
+DIVD.US,D,20240913,000000,33.85,33.9,33.85,33.8788,477,0
+DIVD.US,D,20240916,000000,34.1028,34.1028,34.1028,34.1028,14,0
+DIVD.US,D,20240917,000000,34.005,34.0154,33.95,34.0154,1826,0
+DIVD.US,D,20240918,000000,34.09,34.09,34.0503,34.0503,304,0
+DIVD.US,D,20240919,000000,34.44,34.44,34.3679,34.3679,104,0
+DIVD.US,D,20240920,000000,34.16,34.16,34.0938,34.0938,100,0
+DIVD.US,D,20240923,000000,34.1,34.24,34.08,34.1778,2505,0
+DIVD.US,D,20240924,000000,34.29,34.3473,34.29,34.3473,1717,0
+DIVD.US,D,20240925,000000,34.13,34.13,34,34.0236,2170,0
+DIVD.US,D,20240926,000000,34.35,34.3763,34.35,34.3763,154,0
+DIVD.US,D,20240927,000000,34.465,34.465,34.465,34.465,32,0
+DIVD.US,D,20241001,000000,34.0584,34.0584,34.0584,34.0584,70,0
+DIVD.US,D,20241002,000000,34.07,34.0701,34.01,34.0274,2395,0
+DIVD.US,D,20241003,000000,33.87,33.87,33.7072,33.7072,282,0
+DIVD.US,D,20241004,000000,33.95,33.95,33.95,33.95,83,0
+DIVD.US,D,20241007,000000,33.93,33.9401,33.8539,33.9086,2126,0
+DIVD.US,D,20241008,000000,33.8,33.8,33.73,33.77,1367,0
+DIVD.US,D,20241009,000000,33.73,34.0944,33.73,34.0944,234,0
+DIVD.US,D,20241010,000000,34.06,34.06,33.91,33.9687,1600,0
+DIVD.US,D,20241011,000000,33.92,34.17,33.89,34.1294,17777,0
+DIVD.US,D,20241014,000000,34.1627,34.2486,34.16,34.2486,2338,0
+DIVD.US,D,20241015,000000,34.03,34.03,34.005,34.005,404,0
+DIVD.US,D,20241016,000000,34.2,34.27,34.2,34.22,2498,0
+DIVD.US,D,20241017,000000,34.21,34.3,34.21,34.265,4743,0
+DIVD.US,D,20241018,000000,34.23,34.3,34.01,34.2553,15932,0
+DIVD.US,D,20241021,000000,34.25,34.25,33.94,33.94,688,0
+DIVD.US,D,20241022,000000,33.9279,33.9279,33.9257,33.9257,157,0
+DIVD.US,D,20241023,000000,33.8428,33.8428,33.8428,33.8428,17,0
+DIVD.US,D,20241024,000000,33.96,33.96,33.72,33.7646,452,0
+DIVD.US,D,20241025,000000,33.53,33.53,33.53,33.53,152,0
+DIVD.US,D,20241028,000000,33.77,33.87,33.74,33.865,3145,0
+DIVD.US,D,20241029,000000,33.52,33.535,33.52,33.535,607,0
+DIVD.US,D,20241030,000000,33.29,33.299,33.21,33.21,1266,0
+DIVD.US,D,20241031,000000,33.15,33.1799,33.15,33.1799,768,0
+DIVD.US,D,20241101,000000,33.3344,33.3344,33.3344,33.3344,361,0
+DIVD.US,D,20241104,000000,33.43,33.46,33.2,33.2,527,0
+DIVD.US,D,20241105,000000,33.4313,33.4313,33.4313,33.4313,376,0
+DIVD.US,D,20241106,000000,33.43,33.43,33.43,33.43,123,0
+DIVD.US,D,20241107,000000,33.75,33.75,33.652,33.652,652,0
+DIVD.US,D,20241108,000000,33.41,33.41,33.395,33.395,367,0
+DIVD.US,D,20241111,000000,33.56,33.56,33.45,33.4552,2004,0
+DIVD.US,D,20241112,000000,33.28,33.28,32.9801,33.069,1540,0
+DIVD.US,D,20241113,000000,32.9497,33.0199,32.9497,32.9666,574,0
+DIVD.US,D,20241114,000000,33.0509,33.0591,32.8562,32.8562,329,0
+DIVD.US,D,20241115,000000,32.7295,32.745,32.7295,32.745,264,0
+DIVD.US,D,20241118,000000,33.01,33.03,32.965,32.965,2053,0
+DIVD.US,D,20241119,000000,32.6899,32.8501,32.6899,32.84,2661,0
+DIVD.US,D,20241120,000000,32.67,32.8121,32.67,32.8121,854,0
+DIVD.US,D,20241121,000000,33.0201,33.14,33.02,33.1,1881,0
+DIVD.US,D,20241122,000000,33.2109,33.3247,33.2109,33.3247,656,0
+DIVD.US,D,20241125,000000,33.4801,33.4801,33.4561,33.4561,217,0
+DIVD.US,D,20241126,000000,33.29,33.3091,33.24,33.2969,1138,0
+DIVD.US,D,20241127,000000,33.345,33.345,33.3228,33.3228,630,0
+DIVD.US,D,20241202,000000,33.24,33.2409,33.24,33.2409,404,0
+DIVD.US,D,20241204,000000,33.09,33.19,33.02,33.02,3865,0
+DIVD.US,D,20241205,000000,33.2391,33.2391,33.1629,33.1629,277,0
+DIVD.US,D,20241206,000000,33.1,33.13,33.0873,33.0873,615,0
+DIVD.US,D,20241209,000000,33.24,33.24,33.1016,33.1016,971,0
+DIVD.US,D,20241210,000000,32.94,32.96,32.9348,32.96,618,0
+DIVD.US,D,20241212,000000,32.6488,32.66,32.6129,32.6129,272,0
+DIVD.US,D,20241213,000000,32.54,32.5625,32.54,32.5625,385,0
+DIVD.US,D,20241216,000000,32.38,32.38,32.24,32.24,734,0
+DIVD.US,D,20241217,000000,32.22,32.2396,32.2043,32.2043,1255,0
+DIVD.US,D,20241219,000000,31.375,31.4,31.31,31.31,961,0
+DIVD.US,D,20241220,000000,31.62,31.66,31.5284,31.5284,699,0
+DIVD.US,D,20241227,000000,31.8138,31.8138,31.7687,31.7687,216,0
+DIVD.US,D,20241231,000000,31.6,31.6,31.495,31.495,420,0
+DIVD.US,D,20250102,000000,31.43,31.44,31.38,31.38,866,0
+DIVD.US,D,20250103,000000,31.573,31.573,31.565,31.565,668,0
+DIVD.US,D,20250106,000000,31.9,31.9,31.68,31.7,429,0
+DIVD.US,D,20250107,000000,31.9301,31.9301,31.84,31.845,938,0
+DIVD.US,D,20250108,000000,31.64,31.8,31.64,31.8,983,0
+DIVD.US,D,20250110,000000,31.46,31.495,31.46,31.495,495,0
+DIVD.US,D,20250113,000000,31.4901,31.665,31.4901,31.665,239,0
+DIVD.US,D,20250114,000000,31.67,31.8662,31.67,31.8376,1717,0
+DIVD.US,D,20250115,000000,32.13,32.18,32.115,32.115,1781,0
+DIVD.US,D,20250117,000000,32.42,32.5203,32.42,32.5203,476,0
+DIVD.US,D,20250121,000000,32.94,32.965,32.94,32.965,287,0
+DIVD.US,D,20250122,000000,32.94,32.94,32.8253,32.8253,773,0
+DIVD.US,D,20250124,000000,33.32,33.32,33.255,33.255,686,0
+DIVD.US,D,20250127,000000,33.36,33.55,33.36,33.4707,394,0
+DIVD.US,D,20250128,000000,33.33,33.36,33.185,33.2154,1362,0
+DIVD.US,D,20250129,000000,33.2,33.2167,33.2,33.2167,182,0
+DIVD.US,D,20250130,000000,33.36,33.4915,33.36,33.4915,669,0
+DIVD.US,D,20250204,000000,33.2092,33.2092,33.195,33.195,255,0
+DIVD.US,D,20250206,000000,33.57,33.57,33.46,33.46,427,0
+DIVD.US,D,20250207,000000,33.52,33.52,33.29,33.29,528,0
+DIVD.US,D,20250210,000000,33.36,33.37,33.36,33.37,698,0
+DIVD.US,D,20250214,000000,33.85,33.875,33.8342,33.8342,1927,0
+DIVD.US,D,20250218,000000,34.18,34.223,34.18,34.223,1621,0
+DIVD.US,D,20250224,000000,34.32,34.32,34.32,34.32,124,0
+DIVD.US,D,20250304,000000,34.11,34.3705,34.11,34.1509,7272,0
+DIVD.US,D,20250305,000000,34.64,34.815,34.64,34.815,621,0
+DIVD.US,D,20250310,000000,35.06,35.0822,35.06,35.0822,2561,0
+DIVD.US,D,20250311,000000,34.64,34.64,34.5825,34.5825,229,0
+DIVD.US,D,20250312,000000,34.52,34.5701,34.52,34.555,689,0
+DIVD.US,D,20250313,000000,34.38,34.46,34.36,34.3993,1994,0
+DIVD.US,D,20250317,000000,35.37,35.3799,35.2875,35.2875,1554,0
+DIVD.US,D,20250318,000000,35.221,35.34,35.221,35.34,608,0
+DIVD.US,D,20250320,000000,35.24,35.24,35.195,35.195,110,0
+DIVD.US,D,20250327,000000,34.89,34.94,34.8656,34.8656,1827,0
+DIVD.US,D,20250328,000000,34.63,34.63,34.475,34.475,1666,0
+DIVD.US,D,20250331,000000,34.41,34.6035,34.41,34.6035,475,0
+DIVD.US,D,20250401,000000,34.35,34.4951,34.35,34.4951,4498,0
+DIVD.US,D,20250402,000000,34.42,34.59,34.42,34.59,1411,0
+DIVD.US,D,20250404,000000,32.76,32.76,31.61,31.6327,7506,0
+DIVD.US,D,20250407,000000,30.7,31.1394,30.7,30.95,694,0
+DIVD.US,D,20250409,000000,31.96,32.5025,31.96,32.5025,1135,0
+DIVD.US,D,20250410,000000,31.9,31.9,31.405,31.6731,2862,0
+DIVD.US,D,20250411,000000,31.71,32.34,31.65,32.34,11637,0
+DIVD.US,D,20250414,000000,32.72,32.72,32.6899,32.6899,2011,0
+DIVD.US,D,20250415,000000,32.93,32.94,32.64,32.6839,3203,0
+DIVD.US,D,20250416,000000,32.58,32.6,32.36,32.5326,76737,0
+DIVD.US,D,20250417,000000,32.78,32.95,32.78,32.8619,1674,0
+DIVD.US,D,20250421,000000,32.7,32.7,32.4,32.5917,412,0
+DIVD.US,D,20250422,000000,32.99,33.25,32.99,33.2219,345,0
+DIVD.US,D,20250423,000000,33.6,33.62,33.25,33.25,721,0
+DIVD.US,D,20250424,000000,33.5,33.6841,33.48,33.6841,825,0
+DIVD.US,D,20250428,000000,33.8896,33.92,33.56,33.8828,12366,0
+DIVD.US,D,20250429,000000,33.69,33.8232,33.69,33.8051,4898,0
+DIVD.US,D,20250430,000000,33.4,33.85,33.3781,33.8009,5738,0
+DIVD.US,D,20250501,000000,33.875,33.875,33.73,33.8096,5485,0
+DIVD.US,D,20250502,000000,34.06,34.2211,34.06,34.2211,6434,0
+DIVD.US,D,20250505,000000,34.17,34.25,34.04,34.1266,10568,0
+DIVD.US,D,20250506,000000,34.04,34.08,33.85,33.8878,1030,0
+DIVD.US,D,20250507,000000,33.84,33.8525,33.79,33.8525,207,0
+DIVD.US,D,20250508,000000,33.99,33.99,33.97,33.97,238,0
+DIVD.US,D,20250512,000000,34.45,34.45,34.4028,34.4028,1694,0
+DIVD.US,D,20250514,000000,34.2646,34.2646,34.211,34.23,548,0
+DIVD.US,D,20250516,000000,34.48,34.97,34.44,34.97,8643,0
+DIVD.US,D,20250519,000000,34.81,35.06,34.81,35.06,4437,0
+DIVD.US,D,20250520,000000,35.22,35.22,35.13,35.1535,1645,0
+DIVD.US,D,20250521,000000,35.16,35.16,34.7439,34.7439,2449,0
+DIVD.US,D,20250522,000000,34.8,34.81,34.6766,34.6766,1509,0
+DIVD.US,D,20250523,000000,34.56,34.6566,34.56,34.6566,183,0
+DIVD.US,D,20250527,000000,35.07,35.17,34.89,35.1602,40431,0
+DIVD.US,D,20250529,000000,34.63,34.7156,34.5584,34.7156,1230,0
+DIVD.US,D,20250530,000000,34.69,34.7243,34.6899,34.7243,490,0
+DIVD.US,D,20250602,000000,34.62,34.8459,34.62,34.8459,1360,0
+DIVD.US,D,20250603,000000,35,35.08,35,35.0369,1687,0
+DIVD.US,D,20250604,000000,35.145,35.145,35.065,35.065,265,0
+DIVD.US,D,20250605,000000,35.1088,35.21,35.02,35.02,2635,0
+DIVD.US,D,20250606,000000,35.24,35.29,35.24,35.29,123,0
+DIVD.US,D,20250609,000000,35.29,35.3325,35.29,35.3325,143,0
+DIVD.US,D,20250610,000000,35.42,35.44,35.42,35.44,107,0
+DIVD.US,D,20250612,000000,35.61,35.795,35.61,35.795,2154,0
+DIVD.US,D,20250613,000000,35.6,35.6,35.4303,35.4303,824,0
+DIVD.US,D,20250616,000000,35.66,35.6782,35.635,35.635,2145,0
+DIVD.US,D,20250618,000000,35.19,35.33,35.19,35.195,339,0
+DIVD.US,D,20250620,000000,35.2,35.2,35.0581,35.0581,1185,0
+DIVD.US,D,20250623,000000,35.03,35.151,35.03,35.151,5565,0
+DIVD.US,D,20250624,000000,35.3525,35.37,35.3,35.3584,9086,0
+DIVD.US,D,20250625,000000,35.16,35.16,34.96,35.05,3851,0
+DIVD.US,D,20250626,000000,35.32,35.5093,35.32,35.5093,585,0
+DIVD.US,D,20250627,000000,35.58,35.62,35.55,35.5622,11886,0
+DIVD.US,D,20250630,000000,35.53,35.6581,35.53,35.6581,15990,0
+DIVD.US,D,20250701,000000,35.58,35.9661,35.58,35.9661,309,0
+DIVD.US,D,20250702,000000,36.06,36.1997,36.06,36.1997,938,0
+DIVD.US,D,20250703,000000,36.26,36.29,36.1826,36.2685,9028,0
+DIVD.US,D,20250707,000000,36.02,36.09,35.863,35.863,553,0
+DIVD.US,D,20250708,000000,35.86,36.0939,35.86,36.0939,356,0
+DIVD.US,D,20250709,000000,36.33,36.348,36.33,36.348,213,0
+DIVD.US,D,20250710,000000,36.32,36.4637,36.32,36.4637,423,0
+DIVD.US,D,20250711,000000,36.05,36.1,36.05,36.1,220,0
+DIVD.US,D,20250715,000000,36,36,35.6,35.6178,2069,0
+DIVD.US,D,20250716,000000,35.67,35.82,35.62,35.82,2520,0
+DIVD.US,D,20250717,000000,35.74,35.92,35.74,35.8955,2407,0
+DIVD.US,D,20250718,000000,35.94,36.0092,35.8,35.8266,2949,0
+DIVD.US,D,20250721,000000,35.82,35.91,35.7841,35.7841,1566,0
+DIVD.US,D,20250723,000000,36.42,36.72,36.39,36.7088,4958,0
+DIVD.US,D,20250728,000000,36.21,36.21,36.1302,36.1302,248,0
+DIVD.US,D,20250729,000000,36.12,36.22,36.12,36.1826,804,0
+DIVD.US,D,20250730,000000,35.91,35.91,35.843,35.843,128,0
+DIVD.US,D,20250731,000000,35.68,35.68,35.3122,35.3122,651,0
+DIVD.US,D,20250801,000000,34.93,34.9842,34.93,34.9842,1047,0
+DIVD.US,D,20250804,000000,35.245,35.3059,35.245,35.3059,2051,0
+DIVD.US,D,20250805,000000,35.375,36.95,35.29,35.425,42314,0
+DIVD.US,D,20250806,000000,35.43,35.48,35.3646,35.3646,14278,0
+DIVD.US,D,20250807,000000,35.6396,35.6396,35.57,35.5841,5269,0
+DIVD.US,D,20250808,000000,35.77,35.92,35.77,35.83,26461,0
+DIVD.US,D,20250811,000000,35.94,35.94,35.6904,35.6904,157,0
+DIVD.US,D,20250812,000000,35.87,36.1,35.76,36.0884,3162,0
+DIVD.US,D,20250813,000000,36.36,36.5243,36.3311,36.5243,1484,0
+DIVD.US,D,20250814,000000,36.27,36.6099,36.27,36.555,2190,0
+DIVD.US,D,20250815,000000,36.65,36.67,36.55,36.6351,908,0
+DIVD.US,D,20250818,000000,36.65,36.65,36.5769,36.5769,1135,0
+DIVD.US,D,20250819,000000,36.85,36.86,36.71,36.7245,4563,0
+DIVD.US,D,20250820,000000,36.98,36.98,36.9439,36.9439,788,0
+DIVD.US,D,20250821,000000,36.77,36.85,36.7647,36.8068,1054,0
+DIVD.US,D,20250822,000000,37.38,37.4011,37.3668,37.3668,468,0
+DIVD.US,D,20250825,000000,37.02,37.02,36.8957,36.8957,784,0
+DIVD.US,D,20250826,000000,36.7,36.8044,36.65,36.8044,425,0
+DIVD.US,D,20250827,000000,36.9296,36.9296,36.88,36.9223,651,0
+DIVD.US,D,20250828,000000,36.77,36.8765,36.77,36.8765,120,0
+DIVD.US,D,20250829,000000,36.9244,36.93,36.82,36.9181,2307,0
+DIVD.US,D,20250902,000000,36.5901,36.6226,36.5,36.6226,8267,0
+DIVD.US,D,20250903,000000,36.58,36.58,36.41,36.508,4512,0
+DIVD.US,D,20250905,000000,36.78,36.78,36.7328,36.7328,262,0
+DIVD.US,D,20250908,000000,36.65,36.7276,36.65,36.7276,474,0
+DIVD.US,D,20250909,000000,36.67,36.7058,36.67,36.7058,794,0
+DIVD.US,D,20250910,000000,36.72,36.72,36.63,36.6626,2029,0
+DIVD.US,D,20250911,000000,37.04,37.1226,37.04,37.1226,256,0
+DIVD.US,D,20250912,000000,36.93,36.97,36.88,36.9038,1516,0
+DIVD.US,D,20250915,000000,36.85,36.85,36.8034,36.8034,358,0
+DIVD.US,D,20250916,000000,36.91,36.93,36.86,36.8688,2282,0
+DIVD.US,D,20250917,000000,36.82,36.97,36.82,36.8899,2051,0
+DIVD.US,D,20250918,000000,36.91,36.93,36.87,36.9122,1153,0
+DIVD.US,D,20250919,000000,36.8368,36.8368,36.7999,36.8011,1288,0
+DIVD.US,D,20250922,000000,36.76,36.76,36.7249,36.7249,954,0
+DIVD.US,D,20250923,000000,36.759,36.759,36.695,36.695,889,0
+DIVD.US,D,20250924,000000,36.72,36.72,36.6274,36.6274,3434,0
+DIVD.US,D,20250925,000000,36.4,36.4,36.29,36.3174,2169,0
+DIVD.US,D,20250926,000000,36.59,36.77,36.59,36.61,7213,0
+DIVD.US,D,20250929,000000,36.585,36.62,36.44,36.5321,11385,0
+DIVD.US,D,20250930,000000,36.65,36.8944,36.58,36.8786,15217,0
+DIVD.US,D,20251001,000000,36.89,37.28,36.89,37.24,1374,0
+DIVD.US,D,20251002,000000,37.08,37.22,37.08,37.1622,2251,0
+DIVD.US,D,20251003,000000,37.39,37.39,37.3096,37.3096,2538,0
+DIVD.US,D,20251006,000000,37.23,37.2334,37.1739,37.1739,1278,0
+DIVD.US,D,20251007,000000,37.09,37.19,36.97,36.9732,2470,0
+DIVD.US,D,20251008,000000,37.015,37.02,36.92,36.92,3882,0
+DIVD.US,D,20251009,000000,36.85,36.85,36.6859,36.6859,2025,0
+DIVD.US,D,20251010,000000,36.71,36.795,36.1144,36.1144,974,0
+DIVD.US,D,20251013,000000,36.39,36.39,36.335,36.3823,965,0
+DIVD.US,D,20251014,000000,36.21,36.62,36.21,36.5505,3967,0
+DIVD.US,D,20251015,000000,36.79,36.79,36.6474,36.6474,168,0
+DIVD.US,D,20251016,000000,36.83,36.88,36.58,36.6883,1731,0
+DIVD.US,D,20251017,000000,36.74,36.9387,36.74,36.9387,160,0
+DIVD.US,D,20251020,000000,36.9415,37.0163,36.9415,37.0163,374,0
+DIVD.US,D,20251021,000000,36.955,37,36.895,36.9072,5119,0
+DIVD.US,D,20251022,000000,36.8843,36.93,36.83,36.8766,5616,0
+DIVD.US,D,20251023,000000,36.91,37.09,36.91,37.0599,1842,0
+DIVD.US,D,20251024,000000,37.08,37.09,37.0331,37.0331,1108,0
+DIVD.US,D,20251027,000000,37.1957,37.2774,37.1957,37.2774,567,0
+DIVD.US,D,20251029,000000,37,37.11,36.7914,36.7914,4743,0
+DIVD.US,D,20251030,000000,36.73,36.81,36.66,36.66,5337,0
+DIVD.US,D,20251031,000000,36.6,36.72,36.6,36.7165,1077,0
+DIVD.US,D,20251103,000000,36.528,36.5506,36.528,36.5506,378,0
+DIVD.US,D,20251104,000000,36.42,36.42,36.37,36.38,368,0
+DIVD.US,D,20251105,000000,36.57,36.62,36.34,36.575,12871,0
+DIVD.US,D,20251106,000000,36.71,36.71,36.605,36.6688,2265,0
+DIVD.US,D,20251107,000000,36.61,36.8644,36.61,36.8644,4591,0
+DIVD.US,D,20251110,000000,37,37.208,36.89,37.208,1411,0
+DIVD.US,D,20251111,000000,37.583,37.6938,37.47,37.6938,1216,0
+DIVD.US,D,20251112,000000,37.825,37.88,37.8076,37.8076,1429,0
+DIVD.US,D,20251113,000000,37.92,37.92,37.66,37.6753,2521,0
+DIVD.US,D,20251117,000000,37.44,37.44,37.1033,37.1033,1312,0
+DIVD.US,D,20251118,000000,37.26,37.26,37.1504,37.1504,599,0
+DIVD.US,D,20251119,000000,36.93,36.9473,36.93,36.9473,334,0
+DIVD.US,D,20251120,000000,36.53,36.5478,36.53,36.5478,389,0
+DIVD.US,D,20251121,000000,36.73,37.356,36.73,37.2669,906,0
+DIVD.US,D,20251124,000000,37.18,37.34,37.18,37.2424,1271,0
+DIVD.US,D,20251125,000000,37.6,37.7467,37.555,37.7467,4111,0
+DIVD.US,D,20251126,000000,37.86,38.01,37.86,37.9134,797,0
+DIVD.US,D,20251201,000000,38.1108,38.1108,37.93,37.93,4165,0
+DIVD.US,D,20251202,000000,37.9172,38.04,37.9172,38.01,1420,0
+DIVD.US,D,20251203,000000,38.28,38.34,38.28,38.34,356,0
+DIVD.US,D,20251204,000000,38.38,38.38,38.095,38.095,1631,0
+DIVD.US,D,20251205,000000,38.31,38.31,38.06,38.06,4296,0
+DIVD.US,D,20251208,000000,38.1,38.13,37.9944,37.9944,1736,0
+DIVD.US,D,20251209,000000,38.1499,38.1499,37.93,37.93,1631,0
+DIVD.US,D,20251210,000000,38.28,38.5936,38.28,38.5936,511,0
+DIVD.US,D,20251212,000000,38.7804,38.86,38.6869,38.6869,1664,0
+DIVD.US,D,20251215,000000,38.94,39.02,38.88,38.9552,5470,0
+DIVD.US,D,20251216,000000,38.66,38.71,38.475,38.5019,24944,0
+DIVD.US,D,20251218,000000,38.7,38.7,38.509,38.509,622,0
+DIVD.US,D,20251219,000000,38.7641,38.84,38.6235,38.6235,1916,0
+DIVD.US,D,20251222,000000,38.8596,38.8596,38.745,38.745,3423,0
+DIVD.US,D,20251223,000000,38.8999,38.8999,38.745,38.745,191,0
+DIVD.US,D,20251224,000000,38.89,38.935,38.85,38.935,413,0
+DIVD.US,D,20251231,000000,38.68,38.68,38.535,38.535,1202,0
+DIVD.US,D,20260102,000000,38.6,38.9483,38.6,38.9483,137,0
+DIVD.US,D,20260106,000000,39.28,39.345,39.2429,39.2429,861,0
+DIVD.US,D,20260107,000000,39.14,39.14,38.9115,38.9115,1452,0
+DIVD.US,D,20260108,000000,39.28,39.3648,39.28,39.3648,1049,0
+DIVD.US,D,20260109,000000,39.35,39.76,39.35,39.7118,2000,0
+DIVD.US,D,20260112,000000,39.705,39.7638,39.66,39.7638,5751,0
+DIVD.US,D,20260113,000000,39.83,39.83,39.7675,39.7675,411,0
+DIVD.US,D,20260114,000000,40.16,40.16,40.1531,40.1531,1493,0
+DIVD.US,D,20260115,000000,40.1,40.1,40.0321,40.0321,192,0
+DIVD.US,D,20260116,000000,39.98,40.02,39.98,40.02,166,0
+DIVD.US,D,20260120,000000,39.52,39.63,39.52,39.5369,990,0
+DIVD.US,D,20260121,000000,39.82,39.8952,39.72,39.8952,1516,0
+DIVD.US,D,20260122,000000,40.16,40.18,40.12,40.175,11647,0
+DIVD.US,D,20260123,000000,39.9712,40.2056,39.9712,40.2056,778,0
+DIVD.US,D,20260126,000000,40.45,40.45,40.4,40.4,729,0
+DIVD.US,D,20260127,000000,40.7,40.8928,40.7,40.8928,887,0
+DIVD.US,D,20260128,000000,40.41,40.44,40.41,40.44,224,0
+DIVD.US,D,20260129,000000,40.76,40.76,40.7225,40.7225,485,0
+DIVD.US,D,20260202,000000,40.9399,41.3299,40.86,41.3299,4516,0
+DIVD.US,D,20260203,000000,41.21,41.4996,41.21,41.4996,4103,0
+DIVD.US,D,20260204,000000,42.1,42.14,41.93,42.1106,2845,0
+DIVD.US,D,20260205,000000,41.79,41.84,41.6695,41.7246,9135,0
+DIVD.US,D,20260206,000000,42.29,42.5,42.29,42.465,13757,0
+DIVD.US,D,20260209,000000,42.53,42.61,42.475,42.585,2578,0
+DIVD.US,D,20260210,000000,42.59,42.6699,42.57,42.57,1258,0
+DIVD.US,D,20260211,000000,42.645,42.8,42.645,42.75,2838,0
+DIVD.US,D,20260212,000000,42.28,42.41,42.0701,42.1956,5661,0
+DIVD.US,D,20260213,000000,42.4,42.47,42.25,42.2731,5422,0
+DIVD.US,D,20260217,000000,42.09,42.2203,42.08,42.2203,906,0
+DIVD.US,D,20260218,000000,42.46,42.5099,42.29,42.42,5413,0
diff --git a/daily/us/nasdaq etfs/dukh.us.txt b/daily/us/nasdaq etfs/dukh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8d109e9dc2f15dc0f92877357338ff9bf2a21a4
--- /dev/null
+++ b/daily/us/nasdaq etfs/dukh.us.txt	
@@ -0,0 +1,399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUKH.US,D,20240715,000000,25.23,25.23,25.2166,25.2166,2204,0
+DUKH.US,D,20240716,000000,25.24,25.3,25.24,25.293,3902,0
+DUKH.US,D,20240717,000000,25.26,25.27,25.26,25.2603,2000,0
+DUKH.US,D,20240718,000000,25.23,25.23,25.21,25.2101,866,0
+DUKH.US,D,20240719,000000,25.195,25.2022,25.19,25.1962,3617,0
+DUKH.US,D,20240722,000000,25.25,25.25,25.2373,25.25,4144,0
+DUKH.US,D,20240723,000000,25.25,25.2599,25.2251,25.2251,1943,0
+DUKH.US,D,20240724,000000,25.212,25.212,25.1252,25.1252,821,0
+DUKH.US,D,20240725,000000,25.19,25.19,25.165,25.165,2814,0
+DUKH.US,D,20240726,000000,25.24,25.24,25.215,25.2213,658,0
+DUKH.US,D,20240729,000000,25.21,25.22,25.19,25.2025,14038,0
+DUKH.US,D,20240730,000000,25.22,25.22,25.2,25.2,1878,0
+DUKH.US,D,20240731,000000,25.27,25.27,25.2611,25.2634,942,0
+DUKH.US,D,20240801,000000,25.3011,25.3011,25.2573,25.2573,878,0
+DUKH.US,D,20240802,000000,25.24,25.25,25.21,25.2265,2165,0
+DUKH.US,D,20240805,000000,24.885,24.95,24.885,24.92,1814,0
+DUKH.US,D,20240806,000000,25.055,25.055,25.0156,25.0156,5564,0
+DUKH.US,D,20240807,000000,25.1102,25.1102,25.0351,25.0351,5392,0
+DUKH.US,D,20240808,000000,24.67,25.11,24.67,25.105,25485,0
+DUKH.US,D,20240809,000000,25.1399,25.1399,25.105,25.1219,800,0
+DUKH.US,D,20240812,000000,25.115,25.115,25.0992,25.0992,828,0
+DUKH.US,D,20240813,000000,25.17,25.215,25.16,25.215,627,0
+DUKH.US,D,20240814,000000,25.245,25.27,25.245,25.27,732,0
+DUKH.US,D,20240815,000000,25.264,25.28,25.263,25.263,2871,0
+DUKH.US,D,20240816,000000,25.3,25.36,25.3,25.3517,2033,0
+DUKH.US,D,20240819,000000,25.37,25.41,25.359,25.3879,4557,0
+DUKH.US,D,20240820,000000,25.66,25.66,25.395,25.4,4398,0
+DUKH.US,D,20240821,000000,25.449,25.49,25.44,25.4578,6740,0
+DUKH.US,D,20240822,000000,25.424,25.43,25.4,25.4,1988,0
+DUKH.US,D,20240823,000000,25.515,25.56,25.515,25.5569,3659,0
+DUKH.US,D,20240826,000000,25.55,25.55,25.515,25.515,300,0
+DUKH.US,D,20240827,000000,25.5252,25.5252,25.525,25.525,200,0
+DUKH.US,D,20240828,000000,25.53,25.54,25.51,25.525,2366,0
+DUKH.US,D,20240829,000000,25.53,25.555,25.53,25.555,1133,0
+DUKH.US,D,20240830,000000,25.56,25.56,25.5173,25.5356,1700,0
+DUKH.US,D,20240903,000000,25.8,25.8,25.485,25.4853,438,0
+DUKH.US,D,20240904,000000,25.5,25.57,25.5,25.5665,2710,0
+DUKH.US,D,20240905,000000,25.52,25.52,25.5097,25.5097,1148,0
+DUKH.US,D,20240906,000000,25.5194,25.5194,25.48,25.4801,400,0
+DUKH.US,D,20240909,000000,25.525,25.5574,25.5141,25.5574,2601,0
+DUKH.US,D,20240910,000000,25.535,25.5549,25.535,25.5549,238,0
+DUKH.US,D,20240911,000000,25.54,25.5901,25.54,25.5901,402,0
+DUKH.US,D,20240912,000000,25.58,25.64,25.58,25.6244,3077,0
+DUKH.US,D,20240913,000000,25.695,25.71,25.69,25.6909,3260,0
+DUKH.US,D,20240916,000000,25.725,25.77,25.725,25.7666,1457,0
+DUKH.US,D,20240917,000000,25.78,25.81,25.77,25.7777,3954,0
+DUKH.US,D,20240918,000000,25.75,25.84,25.75,25.775,10125,0
+DUKH.US,D,20240919,000000,25.845,25.8576,25.845,25.8576,408,0
+DUKH.US,D,20240920,000000,25.85,25.8678,25.82,25.8678,7058,0
+DUKH.US,D,20240923,000000,25.845,25.87,25.845,25.8539,872,0
+DUKH.US,D,20240924,000000,25.85,25.87,25.85,25.865,203,0
+DUKH.US,D,20240925,000000,25.855,25.855,25.8357,25.8391,585,0
+DUKH.US,D,20240926,000000,25.835,25.88,25.835,25.8742,609,0
+DUKH.US,D,20240927,000000,25.905,25.905,25.895,25.895,428,0
+DUKH.US,D,20240930,000000,25.9022,25.9022,25.8528,25.8653,1700,0
+DUKH.US,D,20241001,000000,25.86,25.8801,25.86,25.8801,22821,0
+DUKH.US,D,20241002,000000,25.8611,25.895,25.8611,25.895,131,0
+DUKH.US,D,20241003,000000,25.878,25.878,25.8451,25.8451,201,0
+DUKH.US,D,20241004,000000,25.8,25.8173,25.78,25.8173,967,0
+DUKH.US,D,20241007,000000,25.6599,25.6599,25.6,25.6046,2333,0
+DUKH.US,D,20241008,000000,25.635,25.6697,25.635,25.665,701,0
+DUKH.US,D,20241009,000000,25.68,25.68,25.6571,25.68,1994,0
+DUKH.US,D,20241010,000000,25.626,25.66,25.626,25.6501,1867,0
+DUKH.US,D,20241011,000000,25.66,25.73,25.66,25.7233,1234,0
+DUKH.US,D,20241014,000000,25.671,25.73,25.671,25.73,221,0
+DUKH.US,D,20241015,000000,25.74,25.7577,25.74,25.7518,863,0
+DUKH.US,D,20241016,000000,25.7976,25.81,25.78,25.7927,29072,0
+DUKH.US,D,20241017,000000,25.74,25.7401,25.73,25.73,603,0
+DUKH.US,D,20241018,000000,25.76,25.78,25.76,25.765,2518,0
+DUKH.US,D,20241021,000000,25.6929,25.6929,25.66,25.66,1200,0
+DUKH.US,D,20241022,000000,25.63,25.6651,25.63,25.6651,618,0
+DUKH.US,D,20241023,000000,25.6183,25.6183,25.554,25.554,11458,0
+DUKH.US,D,20241024,000000,25.575,25.5955,25.57,25.5955,500,0
+DUKH.US,D,20241025,000000,25.6392,25.6392,25.57,25.5756,1176,0
+DUKH.US,D,20241028,000000,25.64,25.65,25.595,25.6015,6636,0
+DUKH.US,D,20241029,000000,25.55,25.595,25.5471,25.595,20401,0
+DUKH.US,D,20241030,000000,25.6127,25.6127,25.5831,25.5831,396,0
+DUKH.US,D,20241031,000000,25.535,25.555,25.5298,25.5298,507,0
+DUKH.US,D,20241101,000000,25.53,25.5301,25.4907,25.4907,672,0
+DUKH.US,D,20241104,000000,25.5899,25.5899,25.5725,25.5749,406,0
+DUKH.US,D,20241105,000000,25.48,25.5391,25.48,25.5391,402,0
+DUKH.US,D,20241106,000000,25.55,25.55,25.51,25.5359,4510,0
+DUKH.US,D,20241107,000000,25.5884,25.66,25.5884,25.6442,7587,0
+DUKH.US,D,20241108,000000,25.7,25.75,25.7,25.75,1961,0
+DUKH.US,D,20241111,000000,25.7024,25.7024,25.673,25.673,1251,0
+DUKH.US,D,20241112,000000,25.65,25.66,25.56,25.56,3270,0
+DUKH.US,D,20241113,000000,25.56,25.59,25.56,25.56,1401,0
+DUKH.US,D,20241114,000000,25.53,25.5761,25.5214,25.5214,2401,0
+DUKH.US,D,20241115,000000,25.471,25.5101,25.471,25.5101,6567,0
+DUKH.US,D,20241118,000000,25.5429,25.5451,25.5301,25.5451,900,0
+DUKH.US,D,20241119,000000,25.54,25.57,25.54,25.55,1121,0
+DUKH.US,D,20241120,000000,25.523,25.5313,25.5,25.5313,1191,0
+DUKH.US,D,20241121,000000,25.56,25.5697,25.535,25.535,2754,0
+DUKH.US,D,20241122,000000,25.54,25.54,25.515,25.515,4201,0
+DUKH.US,D,20241125,000000,25.59,25.6,25.56,25.5772,5586,0
+DUKH.US,D,20241126,000000,25.6099,25.6099,25.54,25.565,838,0
+DUKH.US,D,20241127,000000,25.5808,25.61,25.5808,25.6,871,0
+DUKH.US,D,20241129,000000,25.64,25.67,25.6379,25.67,351,0
+DUKH.US,D,20241202,000000,25.6289,25.6423,25.6289,25.6423,260,0
+DUKH.US,D,20241203,000000,25.67,25.67,25.635,25.635,3012,0
+DUKH.US,D,20241204,000000,25.6598,25.685,25.6568,25.685,2212,0
+DUKH.US,D,20241205,000000,25.42,25.42,25.4139,25.4139,400,0
+DUKH.US,D,20241206,000000,25.51,25.51,25.43,25.455,2836,0
+DUKH.US,D,20241209,000000,25.4386,25.4386,25.4278,25.4278,583,0
+DUKH.US,D,20241210,000000,25.44,25.44,25.41,25.421,792,0
+DUKH.US,D,20241211,000000,25.4314,25.4314,25.4151,25.4151,202,0
+DUKH.US,D,20241212,000000,25.391,25.391,25.3752,25.3752,524,0
+DUKH.US,D,20241213,000000,25.335,25.335,25.3224,25.3224,284,0
+DUKH.US,D,20241216,000000,25.35,25.355,25.35,25.355,1330,0
+DUKH.US,D,20241217,000000,25.3175,25.3175,25.3109,25.3109,200,0
+DUKH.US,D,20241218,000000,25.29,25.31,25.1286,25.1286,4124,0
+DUKH.US,D,20241219,000000,25.0753,25.0753,25.05,25.0628,301,0
+DUKH.US,D,20241220,000000,25.17,25.17,25.1606,25.1606,599,0
+DUKH.US,D,20241223,000000,25.1209,25.1354,25.12,25.135,920,0
+DUKH.US,D,20241224,000000,25.1432,25.1778,25.1432,25.1778,201,0
+DUKH.US,D,20241226,000000,25.13,25.2052,25.13,25.2052,1025,0
+DUKH.US,D,20241227,000000,25.1729,25.175,25.1729,25.175,214,0
+DUKH.US,D,20241230,000000,25.15,25.19,25.15,25.1823,2201,0
+DUKH.US,D,20241231,000000,25.19,25.1985,25.1891,25.1891,400,0
+DUKH.US,D,20250102,000000,25.22,25.225,25.2006,25.225,1203,0
+DUKH.US,D,20250103,000000,25.242,25.2628,25.24,25.2628,1203,0
+DUKH.US,D,20250106,000000,25.29,25.29,25.285,25.285,306,0
+DUKH.US,D,20250108,000000,25.25,25.25,25.155,25.1842,30329,0
+DUKH.US,D,20250110,000000,25.13,25.13,25.075,25.075,41237,0
+DUKH.US,D,20250113,000000,25.0016,25.0143,24.99,25.0143,6128,0
+DUKH.US,D,20250114,000000,25.04,25.04,25.0274,25.0281,29637,0
+DUKH.US,D,20250115,000000,25.12,25.149,25.1077,25.149,4236,0
+DUKH.US,D,20250116,000000,25.145,25.17,25.145,25.1597,307,0
+DUKH.US,D,20250117,000000,25.18,25.19,25.17,25.1802,8409,0
+DUKH.US,D,20250121,000000,25.2,25.24,25.2,25.24,532,0
+DUKH.US,D,20250122,000000,25.21,25.22,25.205,25.205,2085,0
+DUKH.US,D,20250123,000000,25.18,25.225,25.18,25.225,402,0
+DUKH.US,D,20250124,000000,25.255,25.27,25.255,25.255,1740,0
+DUKH.US,D,20250127,000000,25.2728,25.2849,25.2693,25.2849,4200,0
+DUKH.US,D,20250128,000000,25.262,25.262,25.245,25.245,816,0
+DUKH.US,D,20250129,000000,25.24,25.27,25.2212,25.2212,1412,0
+DUKH.US,D,20250130,000000,25.27,25.27,25.26,25.26,144,0
+DUKH.US,D,20250131,000000,25.29,25.29,25.21,25.21,623,0
+DUKH.US,D,20250203,000000,25.14,25.18,25.14,25.155,5237,0
+DUKH.US,D,20250204,000000,25.19,25.2204,25.19,25.2204,612,0
+DUKH.US,D,20250205,000000,25.12,25.18,25.12,25.18,504,0
+DUKH.US,D,20250206,000000,25.12,25.1326,25.12,25.1326,4600,0
+DUKH.US,D,20250207,000000,25.1,25.1,25.05,25.0563,46938,0
+DUKH.US,D,20250210,000000,25.11,25.12,25.09,25.09,2565,0
+DUKH.US,D,20250211,000000,25.065,25.082,25.065,25.0712,307,0
+DUKH.US,D,20250212,000000,24.93,25.0115,24.93,25.0115,1095,0
+DUKH.US,D,20250213,000000,25.1,25.1215,25.0999,25.1215,1246,0
+DUKH.US,D,20250214,000000,25.1902,25.1902,25.165,25.165,261,0
+DUKH.US,D,20250218,000000,25.1595,25.1595,25.13,25.1304,1908,0
+DUKH.US,D,20250219,000000,25.19,25.19,25.11,25.15,5517,0
+DUKH.US,D,20250220,000000,25.14,25.16,25.1335,25.1453,1111,0
+DUKH.US,D,20250221,000000,25.14,25.16,25.1331,25.1331,887,0
+DUKH.US,D,20250224,000000,25.145,25.16,25.14,25.14,1303,0
+DUKH.US,D,20250225,000000,25.24,25.24,25.19,25.214,2850,0
+DUKH.US,D,20250226,000000,25.23,25.2304,25.22,25.2304,595,0
+DUKH.US,D,20250227,000000,25.23,25.23,25.185,25.185,834,0
+DUKH.US,D,20250228,000000,25.2192,25.2417,25.18,25.2417,376,0
+DUKH.US,D,20250303,000000,25.22,25.22,25.1902,25.1902,102,0
+DUKH.US,D,20250304,000000,25.1,25.1358,25.1,25.1358,578,0
+DUKH.US,D,20250305,000000,25.12,25.12,25.045,25.0472,914,0
+DUKH.US,D,20250306,000000,24.9843,25.04,24.96,24.9678,918,0
+DUKH.US,D,20250307,000000,24.9899,24.99,24.975,24.975,2026,0
+DUKH.US,D,20250310,000000,24.96,24.96,24.8898,24.8898,388,0
+DUKH.US,D,20250311,000000,24.97,24.97,24.8353,24.8353,2239,0
+DUKH.US,D,20250312,000000,24.8401,24.89,24.82,24.82,972,0
+DUKH.US,D,20250313,000000,24.79,24.7901,24.765,24.7716,3298,0
+DUKH.US,D,20250314,000000,24.88,24.88,24.845,24.845,110,0
+DUKH.US,D,20250317,000000,24.88,24.88,24.8799,24.88,450,0
+DUKH.US,D,20250318,000000,24.8666,24.8666,24.86,24.86,302,0
+DUKH.US,D,20250319,000000,24.86,24.9344,24.8599,24.9344,1149,0
+DUKH.US,D,20250320,000000,24.945,24.945,24.9161,24.9161,215,0
+DUKH.US,D,20250321,000000,24.89,24.9018,24.8899,24.9007,761,0
+DUKH.US,D,20250324,000000,24.94,24.94,24.9302,24.935,514,0
+DUKH.US,D,20250325,000000,24.9498,24.9498,24.915,24.915,724,0
+DUKH.US,D,20250326,000000,24.89,24.89,24.815,24.815,576,0
+DUKH.US,D,20250327,000000,24.82,24.82,24.775,24.775,722,0
+DUKH.US,D,20250328,000000,24.758,24.758,24.7342,24.7342,201,0
+DUKH.US,D,20250331,000000,24.7195,24.7402,24.7,24.7402,1892,0
+DUKH.US,D,20250401,000000,24.7408,24.79,24.7408,24.785,2784,0
+DUKH.US,D,20250402,000000,24.72,24.81,24.72,24.81,938,0
+DUKH.US,D,20250403,000000,24.66,24.66,24.5814,24.5814,12607,0
+DUKH.US,D,20250404,000000,24.2307,24.2307,24.115,24.1271,9619,0
+DUKH.US,D,20250407,000000,23.92,24.22,23.83,23.9482,64762,0
+DUKH.US,D,20250408,000000,23.61,23.92,23.61,23.6875,5557,0
+DUKH.US,D,20250409,000000,23.525,23.7682,23.36,23.7682,10791,0
+DUKH.US,D,20250410,000000,23.7941,23.81,23.7941,23.795,8286,0
+DUKH.US,D,20250411,000000,23.78,23.805,23.78,23.805,2422,0
+DUKH.US,D,20250414,000000,23.8091,23.815,23.8,23.815,15271,0
+DUKH.US,D,20250415,000000,23.8159,23.8159,23.815,23.815,569,0
+DUKH.US,D,20250416,000000,23.84,23.84,23.825,23.825,987,0
+DUKH.US,D,20250417,000000,23.835,23.835,23.835,23.835,252,0
+DUKH.US,D,20250421,000000,23.8484,23.8484,23.845,23.845,323,0
+DUKH.US,D,20250422,000000,23.87,23.87,23.84,23.855,10804,0
+DUKH.US,D,20250423,000000,23.87,23.87,23.85,23.85,1026,0
+DUKH.US,D,20250424,000000,23.865,23.865,23.85,23.865,900,0
+DUKH.US,D,20250425,000000,23.87,23.88,23.865,23.875,1172,0
+DUKH.US,D,20250428,000000,23.8989,23.91,23.86,23.9008,1462,0
+DUKH.US,D,20250429,000000,23.91,23.9163,23.91,23.9163,200,0
+DUKH.US,D,20250430,000000,23.86,23.8756,23.8599,23.8756,413,0
+DUKH.US,D,20250501,000000,23.8847,23.89,23.8605,23.8605,638,0
+DUKH.US,D,20250502,000000,23.93,23.9539,23.93,23.9539,418,0
+DUKH.US,D,20250505,000000,23.76,23.8,23.7597,23.7597,1202,0
+DUKH.US,D,20250506,000000,23.7308,23.7716,23.7308,23.7716,611,0
+DUKH.US,D,20250507,000000,23.79,23.7965,23.79,23.7965,201,0
+DUKH.US,D,20250508,000000,23.78,23.8,23.78,23.785,407,0
+DUKH.US,D,20250509,000000,23.8201,23.8201,23.8061,23.8061,201,0
+DUKH.US,D,20250512,000000,23.9402,23.9651,23.9402,23.9651,7893,0
+DUKH.US,D,20250513,000000,24.03,24.03,23.99,24.02,750,0
+DUKH.US,D,20250514,000000,24.01,24.01,23.95,23.95,4409,0
+DUKH.US,D,20250515,000000,24.03,24.03,24.015,24.02,347,0
+DUKH.US,D,20250516,000000,24.03,24.055,24.03,24.055,240,0
+DUKH.US,D,20250519,000000,24.03,24.0625,24.0299,24.0625,426,0
+DUKH.US,D,20250520,000000,24.04,24.06,24.0321,24.0321,2398,0
+DUKH.US,D,20250521,000000,23.99,23.99,23.8724,23.8724,200,0
+DUKH.US,D,20250522,000000,23.8795,23.9067,23.8795,23.9067,200,0
+DUKH.US,D,20250523,000000,23.88,23.9268,23.87,23.9268,5537,0
+DUKH.US,D,20250527,000000,24,24.044,24,24.044,4272,0
+DUKH.US,D,20250528,000000,24.03,24.03,24.0011,24.0011,482,0
+DUKH.US,D,20250529,000000,24.06,24.06,24.0452,24.0452,403,0
+DUKH.US,D,20250530,000000,24.0272,24.0524,24,24.0524,338,0
+DUKH.US,D,20250602,000000,24.0295,24.08,24.0295,24.08,205,0
+DUKH.US,D,20250603,000000,24.06,24.09,24.06,24.09,379,0
+DUKH.US,D,20250604,000000,24.12,24.1691,24.12,24.1453,4542,0
+DUKH.US,D,20250605,000000,24,24.02,24,24.0057,330,0
+DUKH.US,D,20250606,000000,24.02,24.02,23.997,23.997,413,0
+DUKH.US,D,20250609,000000,24.04,24.06,24,24.0376,13124,0
+DUKH.US,D,20250610,000000,24.03,24.06,24.03,24.06,45797,0
+DUKH.US,D,20250611,000000,24.1,24.1,24.06,24.06,789,0
+DUKH.US,D,20250612,000000,24.085,24.09,24.0606,24.07,981,0
+DUKH.US,D,20250613,000000,24.0144,24.0144,24.0002,24.0002,346,0
+DUKH.US,D,20250616,000000,24.075,24.075,24.05,24.05,490,0
+DUKH.US,D,20250617,000000,24.0495,24.06,24.0252,24.0252,11498,0
+DUKH.US,D,20250618,000000,24.0601,24.0601,24.0213,24.0522,2818,0
+DUKH.US,D,20250620,000000,24.1,24.1,24.0999,24.1,557,0
+DUKH.US,D,20250623,000000,24.12,24.14,24.12,24.14,257,0
+DUKH.US,D,20250624,000000,24.195,24.24,24.195,24.23,1476,0
+DUKH.US,D,20250625,000000,24.215,24.22,24.19,24.22,837,0
+DUKH.US,D,20250626,000000,24.2308,24.2997,24.2308,24.2997,1249,0
+DUKH.US,D,20250627,000000,24.5,24.5,24.2873,24.2873,1151,0
+DUKH.US,D,20250630,000000,24.35,24.3626,24.33,24.3626,303,0
+DUKH.US,D,20250701,000000,24.36,24.3847,24.36,24.3847,313,0
+DUKH.US,D,20250702,000000,24.375,24.45,24.375,24.45,257,0
+DUKH.US,D,20250703,000000,24.4868,24.4868,24.4813,24.4813,205,0
+DUKH.US,D,20250707,000000,24.48,24.48,24.29,24.29,4727,0
+DUKH.US,D,20250708,000000,24.23,24.2681,24.23,24.2681,453,0
+DUKH.US,D,20250709,000000,24.3,24.3404,24.3,24.3404,935,0
+DUKH.US,D,20250710,000000,24.3232,24.365,24.3232,24.365,206,0
+DUKH.US,D,20250711,000000,24.33,24.33,24.28,24.31,1227,0
+DUKH.US,D,20250714,000000,24.28,24.3,24.28,24.3,474,0
+DUKH.US,D,20250715,000000,24.26,24.2601,24.24,24.25,2252,0
+DUKH.US,D,20250716,000000,24.2455,24.2649,24.2455,24.2649,888,0
+DUKH.US,D,20250717,000000,24.27,24.2996,24.25,24.2996,563,0
+DUKH.US,D,20250718,000000,24.315,24.315,24.3068,24.315,849,0
+DUKH.US,D,20250721,000000,24.35,24.36,24.3401,24.3401,575,0
+DUKH.US,D,20250722,000000,24.34,24.37,24.34,24.37,726,0
+DUKH.US,D,20250723,000000,24.3608,24.3754,24.3608,24.3754,336,0
+DUKH.US,D,20250724,000000,24.3532,24.36,24.3532,24.36,329,0
+DUKH.US,D,20250725,000000,24.3556,24.3698,24.3556,24.3698,274,0
+DUKH.US,D,20250728,000000,24.36,24.36,24.35,24.35,1534,0
+DUKH.US,D,20250729,000000,24.365,24.375,24.365,24.375,266,0
+DUKH.US,D,20250730,000000,24.36,24.36,24.3221,24.3221,347,0
+DUKH.US,D,20250801,000000,24.34,24.35,24.3399,24.35,407,0
+DUKH.US,D,20250804,000000,24.42,24.4326,24.4099,24.4326,7859,0
+DUKH.US,D,20250805,000000,24.285,24.305,24.2601,24.305,1850,0
+DUKH.US,D,20250806,000000,24.318,24.33,24.315,24.315,2406,0
+DUKH.US,D,20250807,000000,24.36,24.36,24.3001,24.3001,461,0
+DUKH.US,D,20250808,000000,24.3299,24.3299,24.315,24.32,276,0
+DUKH.US,D,20250811,000000,24.34,24.34,24.308,24.308,578,0
+DUKH.US,D,20250812,000000,24.35,24.375,24.335,24.375,543,0
+DUKH.US,D,20250813,000000,24.41,24.45,24.41,24.45,445,0
+DUKH.US,D,20250814,000000,24.39,24.4012,24.39,24.4012,609,0
+DUKH.US,D,20250815,000000,24.4185,24.4185,24.405,24.405,213,0
+DUKH.US,D,20250818,000000,24.41,24.43,24.41,24.41,615,0
+DUKH.US,D,20250819,000000,24.45,24.45,24.41,24.415,526,0
+DUKH.US,D,20250820,000000,24.39,24.4,24.39,24.4,3934,0
+DUKH.US,D,20250821,000000,24.37,24.37,24.34,24.36,990,0
+DUKH.US,D,20250822,000000,24.4815,24.53,24.4815,24.53,231,0
+DUKH.US,D,20250825,000000,24.5085,24.5085,24.47,24.48,3523,0
+DUKH.US,D,20250826,000000,24.4951,24.51,24.4951,24.51,313,0
+DUKH.US,D,20250827,000000,24.5,24.52,24.4999,24.52,454,0
+DUKH.US,D,20250828,000000,24.5,24.525,24.5,24.525,411,0
+DUKH.US,D,20250829,000000,24.53,24.53,24.495,24.495,315,0
+DUKH.US,D,20250902,000000,24.47,24.47,24.43,24.4682,966,0
+DUKH.US,D,20250903,000000,24.5085,24.5148,24.5085,24.5148,361,0
+DUKH.US,D,20250904,000000,24.51,24.5717,24.51,24.5717,2680,0
+DUKH.US,D,20250905,000000,24.49,24.5198,24.49,24.5198,434,0
+DUKH.US,D,20250908,000000,24.54,24.56,24.54,24.56,2944,0
+DUKH.US,D,20250909,000000,24.52,24.55,24.52,24.54,2882,0
+DUKH.US,D,20250911,000000,24.63,24.65,24.63,24.65,1153,0
+DUKH.US,D,20250912,000000,24.62,24.635,24.62,24.635,759,0
+DUKH.US,D,20250915,000000,24.69,24.69,24.685,24.685,529,0
+DUKH.US,D,20250916,000000,24.685,24.7,24.685,24.6952,3312,0
+DUKH.US,D,20250917,000000,24.7152,24.7168,24.64,24.6796,2322,0
+DUKH.US,D,20250918,000000,24.6,24.69,24.6,24.69,1255,0
+DUKH.US,D,20250919,000000,24.68,24.6897,24.68,24.6897,225,0
+DUKH.US,D,20250922,000000,24.6876,24.701,24.6799,24.701,1030,0
+DUKH.US,D,20250923,000000,24.71,24.71,24.685,24.6896,5955,0
+DUKH.US,D,20250924,000000,24.6776,24.6776,24.6476,24.6498,2410,0
+DUKH.US,D,20250925,000000,24.599,24.62,24.58,24.58,7727,0
+DUKH.US,D,20250926,000000,24.59,24.605,24.59,24.605,531,0
+DUKH.US,D,20250929,000000,24.62,24.6386,24.62,24.6386,474,0
+DUKH.US,D,20250930,000000,24.6398,24.6398,24.58,24.6077,4037,0
+DUKH.US,D,20251001,000000,24.64,24.75,24.63,24.7091,36466,0
+DUKH.US,D,20251002,000000,24.67,24.69,24.64,24.675,4465,0
+DUKH.US,D,20251003,000000,24.665,24.68,24.63,24.66,3995,0
+DUKH.US,D,20251006,000000,24.65,24.66,24.6,24.64,3549,0
+DUKH.US,D,20251007,000000,24.52,24.52,24.49,24.49,2988,0
+DUKH.US,D,20251008,000000,24.4801,24.5,24.46,24.46,3488,0
+DUKH.US,D,20251009,000000,24.401,24.4299,24.38,24.38,1811,0
+DUKH.US,D,20251010,000000,24.4047,24.4047,24.2853,24.2853,968,0
+DUKH.US,D,20251013,000000,24.34,24.3888,24.3,24.3888,2830,0
+DUKH.US,D,20251014,000000,24.32,24.38,24.32,24.38,510,0
+DUKH.US,D,20251015,000000,24.44,24.46,24.43,24.46,894,0
+DUKH.US,D,20251016,000000,24.461,24.51,24.42,24.42,322,0
+DUKH.US,D,20251017,000000,24.45,24.458,24.45,24.458,502,0
+DUKH.US,D,20251020,000000,24.49,24.53,24.49,24.53,2877,0
+DUKH.US,D,20251021,000000,24.5486,24.5486,24.51,24.52,6203,0
+DUKH.US,D,20251022,000000,24.5189,24.5189,24.491,24.5,527,0
+DUKH.US,D,20251023,000000,24.5199,24.52,24.48,24.51,1797,0
+DUKH.US,D,20251024,000000,24.52,24.5631,24.52,24.559,2320,0
+DUKH.US,D,20251027,000000,24.6099,24.66,24.5868,24.65,7705,0
+DUKH.US,D,20251028,000000,24.57,24.6799,24.57,24.62,1557,0
+DUKH.US,D,20251029,000000,24.64,24.64,24.565,24.565,850,0
+DUKH.US,D,20251030,000000,24.51,24.5101,24.51,24.51,469,0
+DUKH.US,D,20251031,000000,24.5332,24.5332,24.5,24.51,1307,0
+DUKH.US,D,20251103,000000,24.72,24.72,24.45,24.45,1099,0
+DUKH.US,D,20251104,000000,24.51,24.51,24.4396,24.445,82865,0
+DUKH.US,D,20251105,000000,24.3,24.34,24.3,24.3394,6547,0
+DUKH.US,D,20251106,000000,24.3,24.355,24.3,24.355,1801,0
+DUKH.US,D,20251107,000000,24.37,24.38,24.31,24.36,790,0
+DUKH.US,D,20251110,000000,24.4,24.44,24.4,24.4178,2378,0
+DUKH.US,D,20251111,000000,24.43,24.45,24.41,24.45,765,0
+DUKH.US,D,20251112,000000,24.44,24.46,24.43,24.43,3818,0
+DUKH.US,D,20251113,000000,24.4048,24.4048,24.36,24.36,498,0
+DUKH.US,D,20251114,000000,24.33,24.3488,24.33,24.3488,503,0
+DUKH.US,D,20251117,000000,24.3792,24.3792,24.31,24.325,7469,0
+DUKH.US,D,20251118,000000,24.299,24.36,24.299,24.335,1131,0
+DUKH.US,D,20251119,000000,24.39,24.4,24.345,24.345,20905,0
+DUKH.US,D,20251120,000000,24.42,24.42,24.335,24.335,2337,0
+DUKH.US,D,20251121,000000,24.347,24.365,24.347,24.365,621,0
+DUKH.US,D,20251124,000000,24.44,24.44,24.39,24.43,514,0
+DUKH.US,D,20251125,000000,24.41,24.485,24.41,24.485,12761,0
+DUKH.US,D,20251126,000000,24.46,24.52,24.46,24.52,403,0
+DUKH.US,D,20251128,000000,24.5,24.532,24.5,24.532,425,0
+DUKH.US,D,20251201,000000,24.52,24.52,24.46,24.4876,579,0
+DUKH.US,D,20251202,000000,24.74,24.74,24.45,24.5,518,0
+DUKH.US,D,20251203,000000,24.52,24.54,24.52,24.54,273,0
+DUKH.US,D,20251204,000000,24.5152,24.5583,24.5152,24.5403,410,0
+DUKH.US,D,20251205,000000,24.29,24.3,24.29,24.3,742,0
+DUKH.US,D,20251208,000000,24.29,24.29,24.27,24.27,210,0
+DUKH.US,D,20251209,000000,24.2417,24.2705,24.2417,24.265,666,0
+DUKH.US,D,20251210,000000,24.27,24.315,24.27,24.315,1121,0
+DUKH.US,D,20251211,000000,24.3,24.34,24.3,24.32,665,0
+DUKH.US,D,20251212,000000,24.33,24.34,24.24,24.27,19621,0
+DUKH.US,D,20251215,000000,24.27,24.28,24.27,24.28,738,0
+DUKH.US,D,20251216,000000,24.304,24.31,24.304,24.31,364,0
+DUKH.US,D,20251217,000000,24.27,24.275,24.27,24.275,203,0
+DUKH.US,D,20251218,000000,24.325,24.35,24.29,24.3305,2019,0
+DUKH.US,D,20251219,000000,24.3521,24.3521,24.33,24.33,1432,0
+DUKH.US,D,20251222,000000,24.37,24.37,24.345,24.3526,714,0
+DUKH.US,D,20251223,000000,24.3432,24.36,24.3432,24.35,1439,0
+DUKH.US,D,20251224,000000,24.4099,24.4099,24.3854,24.3854,391,0
+DUKH.US,D,20251226,000000,24.385,24.43,24.385,24.41,14596,0
+DUKH.US,D,20251229,000000,24.35,24.3719,24.33,24.3719,3454,0
+DUKH.US,D,20251230,000000,24.36,24.3981,24.35,24.395,8474,0
+DUKH.US,D,20251231,000000,24.3501,24.4,24.3,24.3747,3592,0
+DUKH.US,D,20260102,000000,24.38,24.45,24.38,24.45,4623,0
+DUKH.US,D,20260105,000000,24.4746,24.4746,24.44,24.465,3708,0
+DUKH.US,D,20260106,000000,24.5,24.51,24.485,24.505,7965,0
+DUKH.US,D,20260107,000000,24.52,24.52,24.495,24.495,592,0
+DUKH.US,D,20260108,000000,24.49,24.5,24.49,24.5,492,0
+DUKH.US,D,20260109,000000,24.53,24.54,24.5095,24.5306,443,0
+DUKH.US,D,20260112,000000,24.54,24.58,24.515,24.55,5077,0
+DUKH.US,D,20260113,000000,24.545,24.5554,24.53,24.5554,983,0
+DUKH.US,D,20260114,000000,24.555,24.58,24.555,24.5752,1823,0
+DUKH.US,D,20260115,000000,24.595,24.62,24.595,24.6047,973,0
+DUKH.US,D,20260116,000000,24.61,24.61,24.585,24.595,545,0
+DUKH.US,D,20260120,000000,24.53,24.56,24.515,24.515,1704,0
+DUKH.US,D,20260121,000000,24.57,24.585,24.57,24.585,241,0
+DUKH.US,D,20260122,000000,24.63,24.64,24.58,24.61,22345,0
+DUKH.US,D,20260123,000000,24.6,24.6004,24.59,24.6004,478,0
+DUKH.US,D,20260126,000000,24.6312,24.6312,24.6,24.6,2442,0
+DUKH.US,D,20260127,000000,24.55,24.6096,24.55,24.6096,981,0
+DUKH.US,D,20260128,000000,24.6099,24.6099,24.57,24.585,654,0
+DUKH.US,D,20260129,000000,24.5214,24.5398,24.51,24.5398,1974,0
+DUKH.US,D,20260130,000000,24.5,24.54,24.5,24.525,8542,0
+DUKH.US,D,20260202,000000,24.56,24.58,24.545,24.545,4657,0
+DUKH.US,D,20260203,000000,24.535,24.56,24.4898,24.5103,11912,0
+DUKH.US,D,20260204,000000,24.52,24.52,24.475,24.4951,3921,0
+DUKH.US,D,20260205,000000,24.33,24.3886,24.33,24.3535,2891,0
+DUKH.US,D,20260206,000000,24.42,24.445,24.42,24.445,623,0
+DUKH.US,D,20260209,000000,24.441,24.51,24.441,24.49,8667,0
+DUKH.US,D,20260210,000000,24.54,24.54,24.495,24.495,727,0
+DUKH.US,D,20260211,000000,24.46,24.52,24.46,24.495,1484,0
+DUKH.US,D,20260212,000000,24.535,24.535,24.475,24.475,291,0
+DUKH.US,D,20260213,000000,24.49,24.56,24.49,24.535,13815,0
+DUKH.US,D,20260217,000000,24.55,24.59,24.54,24.565,942,0
+DUKH.US,D,20260218,000000,24.6,24.62,24.54,24.57,1806,0
diff --git a/daily/us/nasdaq etfs/dvut.us.txt b/daily/us/nasdaq etfs/dvut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ed9ae5490e47c277a95631e5011ce610eb7f6d4
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvut.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVUT.US,D,20250724,000000,24.6831,24.6831,24.6831,24.6831,1012,0
+DVUT.US,D,20250725,000000,24.67,24.7578,24.67,24.7578,120,0
+DVUT.US,D,20250825,000000,25.15,25.15,24.9768,24.9768,104,0
+DVUT.US,D,20250827,000000,25.03,25.0954,25.03,25.0954,101,0
+DVUT.US,D,20250828,000000,25.0644,25.0644,24.706,24.706,194,0
+DVUT.US,D,20251009,000000,28.4,28.4,28.1823,28.1823,100,0
+DVUT.US,D,20251103,000000,26.671,27.1933,26.651,27.1933,204,0
+DVUT.US,D,20251125,000000,26.89,26.89,26.69,26.8355,1005,0
+DVUT.US,D,20251205,000000,25.8,25.8,25.6074,25.6074,107,0
+DVUT.US,D,20251209,000000,25.17,25.17,25.0299,25.0299,100,0
+DVUT.US,D,20251210,000000,24.8669,25.0035,24.8669,25.0035,159,0
+DVUT.US,D,20260120,000000,25.42,25.42,25.2546,25.2546,100,0
+DVUT.US,D,20260206,000000,25.48,25.6251,25.48,25.6251,2820,0
+DVUT.US,D,20260209,000000,25.64,25.7746,25.64,25.7746,1201,0
+DVUT.US,D,20260211,000000,26.71,27.0543,26.71,27.0543,1168,0
+DVUT.US,D,20260212,000000,28.29,28.29,27.8125,27.8125,203,0
+DVUT.US,D,20260213,000000,28.7,29.0902,28.7,29.0902,302,0
+DVUT.US,D,20260217,000000,29.34,29.34,28.9853,28.9853,409,0
+DVUT.US,D,20260218,000000,28.82,28.82,28.7,28.7,1308,0
diff --git a/daily/us/nasdaq etfs/dvxb.us.txt b/daily/us/nasdaq etfs/dvxb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d4d71ce76ad1415e0425607a27d0d751df55827
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxb.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXB.US,D,20260114,000000,27.06,27.0899,26.9607,26.9607,404,0
+DVXB.US,D,20260204,000000,29.98,29.98,29.9755,29.9755,615,0
+DVXB.US,D,20260205,000000,28.83,28.83,28.6743,28.6743,333,0
+DVXB.US,D,20260206,000000,29.37,29.5285,29.37,29.5285,575,0
+DVXB.US,D,20260211,000000,31.295,31.295,31.165,31.165,152,0
+DVXB.US,D,20260212,000000,30.55,30.597,30.55,30.597,110,0
+DVXB.US,D,20260213,000000,30.72,30.976,30.72,30.976,103,0
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/ecow.us.txt b/daily/us/nasdaq etfs/ecow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d8350165bccdb550e7f31f80e2e1fc2c1a1b571
--- /dev/null
+++ b/daily/us/nasdaq etfs/ecow.us.txt	
@@ -0,0 +1,1457 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECOW.US,D,20190506,000000,19.8982,19.8982,19.8982,19.8982,250.76418749287,0
+ECOW.US,D,20190507,000000,19.6827,19.6827,19.6827,19.6827,176.06847206946,0
+ECOW.US,D,20190509,000000,19.4174,19.4174,19.4174,19.4174,124.84855292198,0
+ECOW.US,D,20190517,000000,18.8748,18.8748,18.8682,18.8682,899.54983002761,0
+ECOW.US,D,20190604,000000,19.4109,19.4174,19.4109,19.4109,3862.8355690391,0
+ECOW.US,D,20190626,000000,20.2543,20.2543,20.2543,20.2543,123.78147127307,0
+ECOW.US,D,20190708,000000,20.3405,20.349,20.3405,20.349,1234.613467784,0
+ECOW.US,D,20190722,000000,20.4315,20.4315,20.3977,20.3977,880.34236034731,0
+ECOW.US,D,20190723,000000,20.4211,20.4211,20.4211,20.4211,297.71578004472,0
+ECOW.US,D,20190725,000000,20.3649,20.3809,20.3246,20.3321,12610.770926769,0
+ECOW.US,D,20190726,000000,20.3012,20.3012,20.2553,20.2627,6568.9546306643,0
+ECOW.US,D,20190729,000000,20.2046,20.2543,20.1738,20.2533,8214.3945332771,0
+ECOW.US,D,20190730,000000,20.139,20.139,20.1269,20.139,935.8306060904,0
+ECOW.US,D,20190731,000000,20.155,20.1718,20.0088,20.0088,1730.8064345253,0
+ECOW.US,D,20190801,000000,20.0013,20.0191,19.6264,19.6293,1734.007679472,0
+ECOW.US,D,20190802,000000,19.5412,19.5412,19.3864,19.3864,866.47029891153,0
+ECOW.US,D,20190805,000000,18.9986,18.9986,18.8139,18.8139,2063.7359089838,0
+ECOW.US,D,20190806,000000,19.1353,19.1353,19.0801,19.0801,389.48480185063,0
+ECOW.US,D,20190807,000000,18.8861,19.0548,18.8861,19.0548,1166.320242254,0
+ECOW.US,D,20190808,000000,19.1588,19.1588,19.1588,19.1588,310.52075983159,0
+ECOW.US,D,20190809,000000,18.9788,18.9827,18.9788,18.9827,492.99172179449,0
+ECOW.US,D,20190812,000000,18.8308,18.8308,18.8308,18.8308,123.78147127307,0
+ECOW.US,D,20190813,000000,18.7661,19.0632,18.7568,19.0239,2329.4392395614,0
+ECOW.US,D,20190814,000000,18.6171,18.6171,18.5131,18.5131,868.60446220934,0
+ECOW.US,D,20190815,000000,18.4887,18.4887,18.4887,18.4887,123.78147127307,0
+ECOW.US,D,20190816,000000,18.6265,18.6424,18.6265,18.6424,492.99172179449,0
+ECOW.US,D,20190819,000000,18.7661,18.7661,18.6434,18.6462,7915.6116715834,0
+ECOW.US,D,20190820,000000,18.7661,18.7802,18.7568,18.7568,1742.5443326633,0
+ECOW.US,D,20190822,000000,18.8139,18.8139,18.6761,18.6761,246.49586089725,0
+ECOW.US,D,20190823,000000,18.6911,18.6911,18.4729,18.4729,364.94192392579,0
+ECOW.US,D,20190826,000000,18.4981,18.4981,18.4316,18.4316,2577.0021821075,0
+ECOW.US,D,20190827,000000,18.4175,18.4175,18.3922,18.3922,866.47029891153,0
+ECOW.US,D,20190830,000000,18.8289,18.8289,18.7568,18.7568,36333.063063595,0
+ECOW.US,D,20190903,000000,18.8449,18.8449,18.7615,18.797,55642.972582193,0
+ECOW.US,D,20190905,000000,19.4362,19.4587,19.4362,19.4587,560.21786567556,0
+ECOW.US,D,20190906,000000,19.5168,19.5168,19.5168,19.5168,123.78147127307,0
+ECOW.US,D,20190909,000000,19.5571,19.5571,19.5571,19.5571,2102.1508483445,0
+ECOW.US,D,20190910,000000,19.574,19.574,19.574,19.574,186.73928855852,0
+ECOW.US,D,20190911,000000,19.7436,19.752,19.7267,19.752,2516.1785281199,0
+ECOW.US,D,20190917,000000,19.9864,19.9864,19.9778,19.9778,3289.8127235767,0
+ECOW.US,D,20190918,000000,19.827,19.827,19.8111,19.8111,716.01178641581,0
+ECOW.US,D,20190919,000000,19.8073,19.8073,19.8073,19.8073,123.78147127307,0
+ECOW.US,D,20190924,000000,19.7492,19.7492,19.5215,19.5215,544.21164094197,0
+ECOW.US,D,20190926,000000,19.6452,19.6452,19.6452,19.6452,266.77041222645,0
+ECOW.US,D,20190927,000000,19.5636,19.5636,19.439,19.439,1475.7739204367,0
+ECOW.US,D,20190930,000000,19.5383,19.5383,19.5383,19.5383,122.71438962417,0
+ECOW.US,D,20191001,000000,19.4315,19.4315,19.4015,19.4146,3532.0402578783,0
+ECOW.US,D,20191002,000000,19.215,19.2609,19.1943,19.2609,2952.6149225224,0
+ECOW.US,D,20191004,000000,19.4728,19.4728,19.4728,19.4728,611.43778482304,0
+ECOW.US,D,20191007,000000,19.439,19.439,19.439,19.439,611.43778482304,0
+ECOW.US,D,20191008,000000,19.3172,19.3172,19.3172,19.3172,465.24759892294,0
+ECOW.US,D,20191009,000000,19.3087,19.3087,19.3087,19.3087,122.71438962417,0
+ECOW.US,D,20191010,000000,19.4962,19.4962,19.4962,19.4962,122.71438962417,0
+ECOW.US,D,20191011,000000,19.8326,19.8326,19.8326,19.8326,122.71438962417,0
+ECOW.US,D,20191014,000000,19.6527,19.6527,19.6527,19.6527,122.71438962417,0
+ECOW.US,D,20191017,000000,19.7755,19.7914,19.7755,19.7914,6851.7312676243,0
+ECOW.US,D,20191028,000000,20.3883,20.3883,20.3883,20.3883,616.77319306756,0
+ECOW.US,D,20191104,000000,20.7022,20.7022,20.7022,20.7022,122.71438962417,0
+ECOW.US,D,20191106,000000,20.8626,20.8626,20.781,20.781,472.71717046528,0
+ECOW.US,D,20191114,000000,20.4118,20.4118,20.4118,20.4118,1222.8755696461,0
+ECOW.US,D,20191119,000000,20.5046,20.5101,20.4614,20.4614,35106.986249002,0
+ECOW.US,D,20191120,000000,20.4688,20.4688,20.4577,20.4577,2323.036749668,0
+ECOW.US,D,20191121,000000,20.4249,20.5007,20.4249,20.5007,122.71438962417,0
+ECOW.US,D,20191125,000000,20.6807,20.6807,20.6545,20.6545,129.11687951761,0
+ECOW.US,D,20191126,000000,20.5186,20.5186,20.4427,20.4952,587.96198854711,0
+ECOW.US,D,20191127,000000,20.452,20.4688,20.452,20.4688,122.71438962417,0
+ECOW.US,D,20191129,000000,20.2834,20.2834,20.2834,20.2834,140.85477765557,0
+ECOW.US,D,20191204,000000,20.438,20.438,20.4296,20.4296,409.75935317984,0
+ECOW.US,D,20191205,000000,20.4727,20.5186,20.4727,20.5186,664.79186726833,0
+ECOW.US,D,20191209,000000,20.69,20.69,20.6395,20.6395,2485.2331603017,0
+ECOW.US,D,20191210,000000,20.6291,20.6985,20.616,20.6572,673.32852045958,0
+ECOW.US,D,20191213,000000,21.4107,21.4107,21.2533,21.2533,911.28772816558,0
+ECOW.US,D,20191218,000000,21.5691,21.5738,21.5691,21.5738,696.8043167355,0
+ECOW.US,D,20191219,000000,21.6413,21.6413,21.6226,21.6347,2528.9835079068,0
+ECOW.US,D,20191220,000000,21.6309,21.6309,21.6309,21.6309,244.36169759943,0
+ECOW.US,D,20191224,000000,21.794,21.794,21.7443,21.7528,1144.978609276,0
+ECOW.US,D,20191226,000000,21.8989,21.9168,21.8727,21.8962,2494.8368951418,0
+ECOW.US,D,20191230,000000,21.9599,21.9599,21.9599,21.9599,488.72339519886,0
+ECOW.US,D,20200102,000000,22.3647,22.4763,22.3647,22.4763,3151.0921092189,0
+ECOW.US,D,20200106,000000,22.0892,22.0892,22.0892,22.0892,234.75796275928,0
+ECOW.US,D,20200107,000000,22.0283,22.0283,21.9964,21.9964,223.02006462132,0
+ECOW.US,D,20200110,000000,22.2879,22.2879,22.2879,22.2879,137.65353270886,0
+ECOW.US,D,20200116,000000,22.3564,22.3564,22.344,22.3535,1086.2891185861,0
+ECOW.US,D,20200121,000000,22.3319,22.3319,22.3319,22.3319,161.12932898478,0
+ECOW.US,D,20200122,000000,22.1473,22.1473,22.123,22.123,730.95092950049,0
+ECOW.US,D,20200123,000000,21.8634,21.8634,21.8634,21.8634,503.66253828354,0
+ECOW.US,D,20200124,000000,21.7265,21.7293,21.6309,21.6515,3736.9199344682,0
+ECOW.US,D,20200127,000000,20.8859,20.9394,20.8859,20.9177,516.46751807042,0
+ECOW.US,D,20200128,000000,21.138,21.138,21.1165,21.1165,177.13555371836,0
+ECOW.US,D,20200129,000000,21.1802,21.1802,21.1211,21.1211,118.44606302855,0
+ECOW.US,D,20200130,000000,20.7482,20.7482,20.7482,20.7482,2148.0353592474,0
+ECOW.US,D,20200131,000000,20.5402,20.5402,20.2834,20.3303,1245.2842842731,0
+ECOW.US,D,20200203,000000,20.3677,20.5317,20.3677,20.4548,2000.7780916984,0
+ECOW.US,D,20200204,000000,20.9478,20.9731,20.871,20.871,1526.9938395842,0
+ECOW.US,D,20200205,000000,21.2317,21.2317,21.0077,21.0246,439.6376393492,0
+ECOW.US,D,20200206,000000,20.9254,20.9254,20.9047,20.9047,1784.1605169705,0
+ECOW.US,D,20200210,000000,20.5748,20.5748,20.5748,20.5748,230.48963616366,0
+ECOW.US,D,20200212,000000,21.1979,21.2317,21.1979,21.2317,1202.6010183169,0
+ECOW.US,D,20200213,000000,21.138,21.138,21.138,21.138,579.42533535586,0
+ECOW.US,D,20200214,000000,21.0172,21.0228,21.0172,21.0228,1226.0768145928,0
+ECOW.US,D,20200220,000000,20.9731,20.9731,20.9731,20.9731,230.48963616366,0
+ECOW.US,D,20200224,000000,19.9451,19.9451,19.9188,19.9188,1088.4232818839,0
+ECOW.US,D,20200225,000000,19.8851,19.8851,19.6742,19.6742,116.31189973073,0
+ECOW.US,D,20200226,000000,19.8758,19.9273,19.6086,19.6086,1149.2469358716,0
+ECOW.US,D,20200228,000000,18.2741,18.7642,18.2498,18.7642,1955.9606624444,0
+ECOW.US,D,20200302,000000,18.8627,19.2169,18.8627,19.2169,650.91980583256,0
+ECOW.US,D,20200304,000000,19.3519,19.424,19.3519,19.424,531.4066611551,0
+ECOW.US,D,20200305,000000,19.1926,19.1926,19.1926,19.1926,164.3305739315,0
+ECOW.US,D,20200306,000000,18.5516,18.5516,18.5516,18.5516,185.67220690961,0
+ECOW.US,D,20200309,000000,16.919,16.919,16.5836,16.5957,5697.1489235081,0
+ECOW.US,D,20200310,000000,17.1693,17.5235,17.1693,17.5235,242.22753430162,0
+ECOW.US,D,20200312,000000,14.9829,14.9829,14.9145,14.9145,233.69088111038,0
+ECOW.US,D,20200316,000000,14.3082,14.3082,14.0645,14.0645,250.76418749287,0
+ECOW.US,D,20200317,000000,14.3166,14.8274,14.3166,14.8274,2687.9786735938,0
+ECOW.US,D,20200318,000000,13.7028,13.7028,13.3317,13.4273,439.6376393492,0
+ECOW.US,D,20200319,000000,13.9455,13.9455,13.9099,13.9099,322.25865796956,0
+ECOW.US,D,20200324,000000,14.5304,14.5304,14.4919,14.4919,13310.776488452,0
+ECOW.US,D,20200325,000000,15.0074,15.1629,15.0074,15.0298,389.48480185063,0
+ECOW.US,D,20200326,000000,15.3278,15.5836,15.3194,15.5836,923.02562630354,0
+ECOW.US,D,20200401,000000,14.4946,14.713,14.4946,14.533,6185.8723187071,0
+ECOW.US,D,20200406,000000,15.7607,15.7607,15.7607,15.7607,2893.9254318326,0
+ECOW.US,D,20200407,000000,16.2874,16.2874,15.832,15.832,3957.8058357917,0
+ECOW.US,D,20200409,000000,16.0972,16.0972,15.9978,15.9978,239.02628935491,0
+ECOW.US,D,20200414,000000,16.3305,16.3305,16.2959,16.2959,255.03251408849,0
+ECOW.US,D,20200423,000000,15.8123,15.8123,15.7561,15.7561,8571.8668856605,0
+ECOW.US,D,20200424,000000,15.5527,15.5527,15.5527,15.5527,255.03251408849,0
+ECOW.US,D,20200428,000000,16.1159,16.1159,16.0653,16.0653,116.31189973073,0
+ECOW.US,D,20200429,000000,16.6426,16.6426,16.6108,16.6108,123.78147127307,0
+ECOW.US,D,20200504,000000,15.8817,15.9951,15.8817,15.9951,1168.4544055518,0
+ECOW.US,D,20200507,000000,16.0794,16.0794,16.0794,16.0794,173.93430877165,0
+ECOW.US,D,20200512,000000,16.4608,16.4786,16.2199,16.2199,1152.4481808183,0
+ECOW.US,D,20200515,000000,16.0034,16.0034,16.0034,16.0034,122.71438962417,0
+ECOW.US,D,20200518,000000,16.5564,16.7176,16.5564,16.7176,1001.9896683226,0
+ECOW.US,D,20200519,000000,16.7129,16.7129,16.7129,16.7129,418.29600637108,0
+ECOW.US,D,20200527,000000,16.8862,16.8862,16.8862,16.8862,280.64247366223,0
+ECOW.US,D,20200529,000000,16.9893,17.025,16.9893,17.025,116.31189973073,0
+ECOW.US,D,20200601,000000,17.3183,17.3885,17.3183,17.3885,557.01662072884,0
+ECOW.US,D,20200605,000000,18.3659,18.3659,18.3576,18.3576,118.44606302855,0
+ECOW.US,D,20200608,000000,18.3322,18.6087,18.3322,18.6087,116.31189973073,0
+ECOW.US,D,20200609,000000,18.4007,18.4007,18.3884,18.3884,125.91563457089,0
+ECOW.US,D,20200610,000000,18.3659,18.3659,18.3473,18.3473,510.06502817699,0
+ECOW.US,D,20200611,000000,17.7868,17.7868,17.7868,17.7868,257.1666773863,0
+ECOW.US,D,20200612,000000,17.605,17.7082,17.605,17.7082,118.44606302855,0
+ECOW.US,D,20200615,000000,17.2685,17.604,17.2685,17.5244,1504.5851249572,0
+ECOW.US,D,20200616,000000,17.8477,17.8477,17.7035,17.7035,141.92185930448,0
+ECOW.US,D,20200617,000000,17.7774,17.7774,17.7324,17.7334,1993.3085201561,0
+ECOW.US,D,20200618,000000,17.769,17.769,17.7025,17.709,1678.5194337288,0
+ECOW.US,D,20200619,000000,17.8544,17.8544,17.7419,17.7502,8149.3025526938,0
+ECOW.US,D,20200622,000000,17.8374,17.8825,17.8121,17.8796,1697.7269034091,0
+ECOW.US,D,20200623,000000,18.0905,18.0905,17.9855,17.9855,1280.497978687,0
+ECOW.US,D,20200625,000000,17.7062,17.8159,17.7062,17.8159,549.5470491865,0
+ECOW.US,D,20200629,000000,17.531,17.545,17.531,17.545,247.56294254615,0
+ECOW.US,D,20200630,000000,17.4083,17.4083,17.4083,17.4083,247.56294254615,0
+ECOW.US,D,20200713,000000,18.3435,18.4129,18.1252,18.1252,603.9682132807,0
+ECOW.US,D,20200714,000000,18.0568,18.2648,18.0568,18.2648,132.31812446432,0
+ECOW.US,D,20200715,000000,18.3004,18.3004,18.2573,18.2573,140.85477765557,0
+ECOW.US,D,20200717,000000,18.2225,18.2225,18.187,18.187,291.31329015129,0
+ECOW.US,D,20200722,000000,18.6331,18.6331,18.6237,18.6237,1262.3575906556,0
+ECOW.US,D,20200723,000000,18.6415,18.6415,18.4757,18.5047,1454.4322874586,0
+ECOW.US,D,20200728,000000,18.5722,18.5889,18.5,18.5,1093.7586901284,0
+ECOW.US,D,20200729,000000,18.6405,18.6424,18.6405,18.6424,182.47096196289,0
+ECOW.US,D,20200731,000000,18.2225,18.2225,18.2225,18.2225,150.45851249572,0
+ECOW.US,D,20200804,000000,18.3706,18.3932,18.3706,18.3932,262.50208563084,0
+ECOW.US,D,20200805,000000,18.65,18.6846,18.5889,18.5889,746.95715423408,0
+ECOW.US,D,20200810,000000,18.4138,18.4138,18.41,18.41,386.28355690391,0
+ECOW.US,D,20200812,000000,18.6583,18.6583,18.6583,18.6583,122.71438962417,0
+ECOW.US,D,20200813,000000,18.782,18.782,18.7118,18.7343,2301.6951166899,0
+ECOW.US,D,20200817,000000,18.8429,18.8429,18.8215,18.8215,1612.3603714967,0
+ECOW.US,D,20200825,000000,18.782,18.858,18.738,18.858,6837.8592061885,0
+ECOW.US,D,20200826,000000,18.8861,18.8861,18.8571,18.8571,5766.5092306871,0
+ECOW.US,D,20200901,000000,18.9198,18.9404,18.9198,18.9404,279.57539201332,0
+ECOW.US,D,20200903,000000,18.7287,18.7287,18.7287,18.7287,144.05602260229,0
+ECOW.US,D,20200908,000000,18.5975,18.5984,18.5328,18.5328,1519.5242680419,0
+ECOW.US,D,20200910,000000,18.7652,18.7652,18.7652,18.7652,930.49519784588,0
+ECOW.US,D,20200914,000000,18.9573,18.9573,18.9573,18.9573,140.85477765557,0
+ECOW.US,D,20200915,000000,19.1306,19.1306,19.0894,19.0894,115.24481808183,0
+ECOW.US,D,20200916,000000,19.1064,19.1147,19.1064,19.1147,1759.6176390457,0
+ECOW.US,D,20200918,000000,18.8852,18.8852,18.8552,18.8552,573.02284546243,0
+ECOW.US,D,20200921,000000,18.3847,18.4644,18.3473,18.4541,1715.8672914406,0
+ECOW.US,D,20200922,000000,18.2845,18.3116,18.2845,18.2845,3222.5865796956,0
+ECOW.US,D,20200923,000000,18.0164,18.0164,18.0164,18.0164,449.24137418936,0
+ECOW.US,D,20200924,000000,17.9265,17.9265,17.8646,17.8646,801.37831832827,0
+ECOW.US,D,20200928,000000,17.9546,17.9546,17.9003,17.9003,331.86239280971,0
+ECOW.US,D,20200929,000000,17.8637,17.8637,17.8637,17.8637,560.21786567556,0
+ECOW.US,D,20201002,000000,17.9714,17.9714,17.963,17.963,333.99655610752,0
+ECOW.US,D,20201005,000000,18.0529,18.1242,18.0529,18.1242,186.73928855852,0
+ECOW.US,D,20201006,000000,18.2582,18.2582,18.1176,18.1176,463.11343562513,0
+ECOW.US,D,20201007,000000,18.1785,18.2161,18.1785,18.2161,830.18952284874,0
+ECOW.US,D,20201008,000000,18.3913,18.3932,18.3913,18.3932,109.9094098373,0
+ECOW.US,D,20201009,000000,18.4832,18.4832,18.4578,18.4578,135.51936941104,0
+ECOW.US,D,20201013,000000,18.4119,18.4522,18.3847,18.4522,534.60790610182,0
+ECOW.US,D,20201015,000000,18.335,18.3801,18.321,18.3801,411.89351647765,0
+ECOW.US,D,20201016,000000,18.4381,18.4381,18.3932,18.3932,271.03873882208,0
+ECOW.US,D,20201019,000000,18.4925,18.4925,18.3566,18.3566,1557.9392074025,0
+ECOW.US,D,20201020,000000,18.5375,18.5637,18.5375,18.5637,437.50347605139,0
+ECOW.US,D,20201021,000000,18.724,18.724,18.6818,18.6818,109.9094098373,0
+ECOW.US,D,20201026,000000,18.5909,18.5909,18.4832,18.5375,345.73445424549,0
+ECOW.US,D,20201027,000000,18.3397,18.3556,18.3397,18.3556,447.10721089154,0
+ECOW.US,D,20201028,000000,17.9359,17.9359,17.7184,17.7184,301.98410664034,0
+ECOW.US,D,20201029,000000,17.8187,17.8187,17.7821,17.7821,316.92324972502,0
+ECOW.US,D,20201030,000000,17.5769,17.6135,17.5769,17.6135,279.57539201332,0
+ECOW.US,D,20201102,000000,17.7278,17.7887,17.711,17.7887,248.63002419506,0
+ECOW.US,D,20201103,000000,18.1524,18.1588,18.0717,18.1176,1499.2497167127,0
+ECOW.US,D,20201104,000000,18.6087,18.6087,18.5909,18.5909,1435.2248177784,0
+ECOW.US,D,20201106,000000,18.9142,18.9142,18.8936,18.8936,294.514535098,0
+ECOW.US,D,20201112,000000,19.5524,19.5524,19.3555,19.3715,4751.7145825776,0
+ECOW.US,D,20201118,000000,20.0266,20.0266,20.0266,20.0266,223.02006462132,0
+ECOW.US,D,20201120,000000,20.0547,20.0547,20.0266,20.0266,233.69088111038,0
+ECOW.US,D,20201123,000000,20.3049,20.3143,20.2834,20.2834,5689.6793519659,0
+ECOW.US,D,20201124,000000,20.4408,20.4895,20.4408,20.467,670.12727551286,0
+ECOW.US,D,20201125,000000,20.3846,20.5101,20.3846,20.5101,344.66737259658,0
+ECOW.US,D,20201127,000000,20.646,20.646,20.5972,20.6179,2510.8431198754,0
+ECOW.US,D,20201130,000000,20.1802,20.1802,20.0875,20.0875,2519.3797730666,0
+ECOW.US,D,20201201,000000,20.4042,20.4042,20.4042,20.4042,223.02006462132,0
+ECOW.US,D,20201202,000000,20.5626,20.5701,20.5626,20.5701,133.38520611323,0
+ECOW.US,D,20201204,000000,20.8869,20.9244,20.8793,20.9019,4022.897816375,0
+ECOW.US,D,20201207,000000,20.9609,20.9609,20.8945,20.8945,506.86378323027,0
+ECOW.US,D,20201208,000000,21.0424,21.0555,21.0424,21.049,688.26766354426,0
+ECOW.US,D,20201209,000000,21.2036,21.2036,20.8259,20.8793,8346.7126577414,0
+ECOW.US,D,20201210,000000,21.0949,21.1634,21.0949,21.1634,1030.800872843,0
+ECOW.US,D,20201211,000000,21.0959,21.1071,21.0959,21.1071,491.92464014559,0
+ECOW.US,D,20201214,000000,21.1643,21.1643,21.0255,21.1465,758.69505237204,0
+ECOW.US,D,20201215,000000,21.2307,21.2307,21.2307,21.2307,289.17912685348,0
+ECOW.US,D,20201216,000000,21.4098,21.4454,21.4098,21.4454,771.50003215891,0
+ECOW.US,D,20201217,000000,21.5813,21.5813,21.555,21.556,467.38176222075,0
+ECOW.US,D,20201218,000000,21.3873,21.3873,21.3873,21.3873,45.88451090295,0
+ECOW.US,D,20201221,000000,21.5626,21.5626,21.1325,21.2111,3020.9081480523,0
+ECOW.US,D,20201222,000000,20.9965,20.9965,20.8447,20.9244,1432.0235728316,0
+ECOW.US,D,20201223,000000,21.0331,21.0331,21.0331,21.0331,1361.5961840039,0
+ECOW.US,D,20201224,000000,21.168,21.168,21.168,21.168,210.21508483445,0
+ECOW.US,D,20201228,000000,21.4098,21.4266,21.4098,21.4266,897.41566672979,0
+ECOW.US,D,20201229,000000,21.5063,21.5063,21.4717,21.4717,4705.8300716747,0
+ECOW.US,D,20201230,000000,21.288,21.288,21.288,21.288,153.65975744243,0
+ECOW.US,D,20201231,000000,21.3742,21.4051,21.3742,21.4051,500.46129333683,0
+ECOW.US,D,20210104,000000,21.5719,21.5719,21.5166,21.5166,280.64247366223,0
+ECOW.US,D,20210105,000000,21.6787,21.9224,21.6787,21.8925,7742.7444444607,0
+ECOW.US,D,20210106,000000,21.6656,21.6656,21.6656,21.6656,55.488245743102,0
+ECOW.US,D,20210107,000000,21.8128,21.8128,21.8128,21.8128,9.6037348401524,0
+ECOW.US,D,20210108,000000,22.2813,22.2813,22.2813,22.2813,110.9764914862,0
+ECOW.US,D,20210111,000000,22.1464,22.1464,22.1464,22.1464,262.50208563084,0
+ECOW.US,D,20210112,000000,22.2635,22.3695,22.2635,22.3695,460.97927232731,0
+ECOW.US,D,20210113,000000,22.5325,22.5774,22.5325,22.5653,15193.10851712,0
+ECOW.US,D,20210115,000000,22.5025,22.5025,22.3994,22.3994,506.86378323027,0
+ECOW.US,D,20210119,000000,22.6309,22.7031,22.6234,22.6234,570.88868216461,0
+ECOW.US,D,20210120,000000,22.7124,22.7658,22.7031,22.7556,337.19780105424,0
+ECOW.US,D,20210121,000000,22.6139,22.6646,22.5418,22.6646,1258.08926406,0
+ECOW.US,D,20210122,000000,22.3263,22.3882,22.2813,22.3713,2605.813386628,0
+ECOW.US,D,20210125,000000,22.2448,22.3263,22.1998,22.3226,3377.313418787,0
+ECOW.US,D,20210126,000000,22.344,22.3526,22.2448,22.3526,5078.2415671428,0
+ECOW.US,D,20210127,000000,22.1277,22.1277,21.9196,21.9196,854.73240077356,0
+ECOW.US,D,20210128,000000,22.1726,22.2813,22.1285,22.1285,1592.0858201675,0
+ECOW.US,D,20210129,000000,21.5541,21.6066,21.5166,21.5372,1136.4419560847,0
+ECOW.US,D,20210202,000000,22.1643,22.1643,22.1192,22.1295,552.74829413322,0
+ECOW.US,D,20210203,000000,22.227,22.2363,22.1821,22.2363,14086.544847206,0
+ECOW.US,D,20210205,000000,22.466,22.4819,22.466,22.4819,872.87278880497,0
+ECOW.US,D,20210208,000000,22.7124,22.7124,22.6309,22.6655,1144.978609276,0
+ECOW.US,D,20210210,000000,22.747,22.7658,22.7021,22.7021,1134.3077927869,0
+ECOW.US,D,20210212,000000,22.9635,22.9823,22.9542,22.9823,3412.5271132008,0
+ECOW.US,D,20210216,000000,23.0807,23.0807,23.0807,23.0807,258.23375903521,0
+ECOW.US,D,20210218,000000,22.7378,22.9083,22.7378,22.8707,566.62035556899,0
+ECOW.US,D,20210219,000000,23.1698,23.1698,23.1679,23.1679,158.99516568697,0
+ECOW.US,D,20210222,000000,22.8558,23.0077,22.8558,23.0077,1150.3140175205,0
+ECOW.US,D,20210223,000000,22.6946,22.6946,22.6946,22.6946,109.9094098373,0
+ECOW.US,D,20210224,000000,22.9092,22.9092,22.9092,22.9092,521.80292631495,0
+ECOW.US,D,20210226,000000,22.345,22.345,22.1614,22.1614,760.82921566985,0
+ECOW.US,D,20210301,000000,22.6946,22.6946,22.6946,22.6946,3906.5859166443,0
+ECOW.US,D,20210303,000000,22.5531,22.5774,22.524,22.5774,1009.4592398649,0
+ECOW.US,D,20210304,000000,22.4781,22.4922,22.3188,22.3188,1586.750411923,0
+ECOW.US,D,20210305,000000,22.4519,22.4519,22.4154,22.4154,517.53459971932,0
+ECOW.US,D,20210308,000000,22.344,22.344,22.1004,22.1004,746.95715423408,0
+ECOW.US,D,20210309,000000,22.3357,22.5681,22.3357,22.5681,1139.6432010315,0
+ECOW.US,D,20210310,000000,22.465,22.5635,22.465,22.5635,300.91702499145,0
+ECOW.US,D,20210312,000000,23.017,23.0629,23.017,23.0583,5673.6731272323,0
+ECOW.US,D,20210315,000000,23.1163,23.1435,23.0995,23.1435,487.65631354997,0
+ECOW.US,D,20210316,000000,23.3675,23.3675,23.3403,23.3403,591.16323349383,0
+ECOW.US,D,20210318,000000,23.3318,23.3487,23.1529,23.1529,3761.462812393,0
+ECOW.US,D,20210319,000000,23.2334,23.3768,23.2334,23.3581,1367.9986738973,0
+ECOW.US,D,20210322,000000,22.9532,22.9532,22.8633,22.8989,1548.3354725623,0
+ECOW.US,D,20210323,000000,22.6374,22.6927,22.4031,22.4031,2049.863847548,0
+ECOW.US,D,20210324,000000,22.3414,22.4312,22.2953,22.3319,2337.9758927527,0
+ECOW.US,D,20210325,000000,22.242,22.2953,22.1248,22.286,3001.7006783721,0
+ECOW.US,D,20210326,000000,22.3582,22.5212,22.3582,22.5212,4736.7754394929,0
+ECOW.US,D,20210330,000000,22.8539,22.8633,22.8455,22.8455,682.93225529972,0
+ECOW.US,D,20210331,000000,22.8267,22.9804,22.8267,22.9804,479.11966035872,0
+ECOW.US,D,20210405,000000,23.1332,23.1332,23.0995,23.0995,374.54565876595,0
+ECOW.US,D,20210406,000000,23.0966,23.0966,23.0966,23.0966,315.85616807613,0
+ECOW.US,D,20210407,000000,22.9804,22.9804,22.9626,22.9626,269.97165717318,0
+ECOW.US,D,20210409,000000,23.0966,23.0966,23.0966,23.0966,122.71438962417,0
+ECOW.US,D,20210412,000000,22.8989,22.9711,22.8989,22.9373,801.37831832827,0
+ECOW.US,D,20210414,000000,23.3131,23.3403,23.3009,23.3009,776.83544040344,0
+ECOW.US,D,20210416,000000,23.7189,23.7461,23.7189,23.7245,421.4972513178,0
+ECOW.US,D,20210419,000000,23.7368,23.7368,23.7096,23.7096,728.81676620268,0
+ECOW.US,D,20210420,000000,23.6111,23.6383,23.5633,23.5924,3618.4738714396,0
+ECOW.US,D,20210421,000000,23.449,23.6721,23.449,23.6721,2443.6169759943,0
+ECOW.US,D,20210422,000000,23.6468,23.6627,23.5839,23.6252,2191.7857068526,0
+ECOW.US,D,20210426,000000,23.9897,24.0113,23.9897,24.0113,516.46751807042,0
+ECOW.US,D,20210428,000000,23.8276,23.8894,23.8276,23.8894,269.97165717318,0
+ECOW.US,D,20210504,000000,23.3768,23.4209,23.3516,23.4209,2343.3113009972,0
+ECOW.US,D,20210505,000000,23.6823,23.7442,23.6823,23.7442,374.54565876595,0
+ECOW.US,D,20210506,000000,23.9897,24.0338,23.9175,24.0338,2693.3140818383,0
+ECOW.US,D,20210510,000000,24.4208,24.4396,24.4208,24.4396,1050.0083425233,0
+ECOW.US,D,20210511,000000,23.8361,24.1284,23.8361,24.1284,787.5062568925,0
+ECOW.US,D,20210512,000000,23.7724,23.7724,23.4209,23.4209,2430.8119962074,0
+ECOW.US,D,20210513,000000,23.5643,23.5643,23.3131,23.494,1135.3748744358,0
+ECOW.US,D,20210514,000000,23.6917,23.6917,23.6917,23.6917,171.80014547384,0
+ECOW.US,D,20210517,000000,23.5755,23.6017,23.5755,23.6017,530.3395795062,0
+ECOW.US,D,20210518,000000,23.9175,23.971,23.881,23.881,1763.8859656413,0
+ECOW.US,D,20210520,000000,23.6721,23.7461,23.6721,23.7461,425.76557791343,0
+ECOW.US,D,20210521,000000,23.7002,23.7002,23.4931,23.4931,4627.9331113046,0
+ECOW.US,D,20210525,000000,23.7096,23.7096,23.6823,23.6823,1554.7379624558,0
+ECOW.US,D,20210526,000000,23.7368,23.8361,23.7282,23.8361,2183.2490536613,0
+ECOW.US,D,20210527,000000,23.9804,24.0338,23.9804,24.0291,4529.7615996052,0
+ECOW.US,D,20210528,000000,24.2006,24.2006,24.0619,24.1959,4632.2014379002,0
+ECOW.US,D,20210603,000000,24.5024,24.5295,24.4938,24.5295,208760.65254699,0
+ECOW.US,D,20210604,000000,24.5923,24.7282,24.5923,24.701,8382.9934338041,0
+ECOW.US,D,20210607,000000,24.6551,24.6645,24.6016,24.6645,1894.0699268079,0
+ECOW.US,D,20210609,000000,24.5483,24.5735,24.5024,24.5024,1388.2732252264,0
+ECOW.US,D,20210610,000000,24.7385,24.7385,24.7385,24.7385,997.72134172694,0
+ECOW.US,D,20210615,000000,24.6289,24.6289,24.4301,24.5024,1756.4163940989,0
+ECOW.US,D,20210616,000000,24.4499,24.5212,24.1069,24.136,1997.5768467517,0
+ECOW.US,D,20210617,000000,24.1069,24.1069,24.1069,24.1069,278.50831036442,0
+ECOW.US,D,20210621,000000,23.7629,23.8885,23.7629,23.8613,4782.6599503959,0
+ECOW.US,D,20210622,000000,23.9438,24.0787,23.9438,24.0076,4086.9227153093,0
+ECOW.US,D,20210623,000000,24.0609,24.0609,23.9766,23.9766,1075.6183020971,0
+ECOW.US,D,20210624,000000,24.1509,24.2512,24.1424,24.2221,2106.4191749401,0
+ECOW.US,D,20210625,000000,24.4686,24.4686,24.3234,24.3327,4468.9379456176,0
+ECOW.US,D,20210628,000000,24.2193,24.2193,24.2138,24.2138,256.0995957374,0
+ECOW.US,D,20210629,000000,24.0703,24.1106,24.0563,24.1106,1997.5768467517,0
+ECOW.US,D,20210630,000000,24.0703,24.0862,24.0694,24.0862,546.34580423979,0
+ECOW.US,D,20210701,000000,24.1424,24.1424,24.0066,24.0066,724.54843960706,0
+ECOW.US,D,20210707,000000,23.7985,23.8894,23.7985,23.8894,1995.4426834539,0
+ECOW.US,D,20210708,000000,23.5361,23.5446,23.4724,23.5361,3724.1149546813,0
+ECOW.US,D,20210713,000000,23.6543,23.6543,23.5905,23.5905,695.7372350866,0
+ECOW.US,D,20210714,000000,23.7442,23.7442,23.6262,23.6309,587.96198854711,0
+ECOW.US,D,20210716,000000,23.6721,23.6814,23.5727,23.5727,1989.0401935604,0
+ECOW.US,D,20210719,000000,23.1472,23.1828,23.0386,23.1107,3955.6716724939,0
+ECOW.US,D,20210720,000000,23.0386,23.0386,23.0386,23.0386,439.6376393492,0
+ECOW.US,D,20210723,000000,23.2457,23.2457,23.2457,23.2457,110.9764914862,0
+ECOW.US,D,20210726,000000,23.1904,23.224,23.1904,23.224,301.98410664034,0
+ECOW.US,D,20210727,000000,22.8848,22.8848,22.7846,22.7846,5637.3923511694,0
+ECOW.US,D,20210728,000000,23.1642,23.1642,23.1566,23.1566,3875.640548826,0
+ECOW.US,D,20210730,000000,23.4003,23.4003,23.4003,23.4003,110.9764914862,0
+ECOW.US,D,20210802,000000,23.6262,23.6262,23.6131,23.6131,1247.4184475709,0
+ECOW.US,D,20210804,000000,23.8445,23.8445,23.8445,23.8445,1173.7898137964,0
+ECOW.US,D,20210806,000000,23.6543,23.6543,23.6262,23.6262,409.75935317984,0
+ECOW.US,D,20210809,000000,23.6627,23.6627,23.5905,23.5905,261.43500398193,0
+ECOW.US,D,20210810,000000,23.5539,23.5539,23.5539,23.5539,199.54426834539,0
+ECOW.US,D,20210812,000000,23.7985,23.7985,23.7798,23.7798,1657.1778007508,0
+ECOW.US,D,20210813,000000,23.7265,23.882,23.7265,23.882,385.216475255,0
+ECOW.US,D,20210816,000000,23.8445,23.8445,23.7704,23.7704,407.62518988202,0
+ECOW.US,D,20210817,000000,23.6543,23.6543,23.6262,23.6262,452.44261913607,0
+ECOW.US,D,20210818,000000,23.7265,23.7265,23.583,23.583,1121.502813,0
+ECOW.US,D,20210819,000000,23.1566,23.1642,23.1379,23.1379,2059.4675823882,0
+ECOW.US,D,20210820,000000,22.9289,22.9289,22.9289,22.9289,441.77180264701,0
+ECOW.US,D,20210824,000000,23.6543,23.6543,23.6449,23.6449,816.31746141295,0
+ECOW.US,D,20210825,000000,23.7536,23.7536,23.7536,23.7536,491.92464014559,0
+ECOW.US,D,20210826,000000,23.6543,23.6543,23.5765,23.5765,259.30084068411,0
+ECOW.US,D,20210827,000000,23.7798,24.0066,23.7798,24.0066,983.84928029117,0
+ECOW.US,D,20210831,000000,24.2877,24.2877,24.2605,24.2605,7775.8239755768,0
+ECOW.US,D,20210901,000000,24.36,24.36,24.36,24.36,325.45990291627,0
+ECOW.US,D,20210902,000000,24.2409,24.2418,24.2409,24.2418,1142.8444459782,0
+ECOW.US,D,20210907,000000,24.2877,24.2877,24.2877,24.2877,250.76418749287,0
+ECOW.US,D,20210909,000000,23.9344,23.9607,23.9344,23.9607,350.00278084111,0
+ECOW.US,D,20210913,000000,24.2062,24.2202,24.1968,24.1968,1104.4295066175,0
+ECOW.US,D,20210914,000000,23.9982,23.9982,23.8069,23.8069,663.72478561942,0
+ECOW.US,D,20210916,000000,23.5267,23.5267,23.3187,23.4808,6558.2838141752,0
+ECOW.US,D,20210917,000000,23.2645,23.2645,23.2438,23.2438,939.03185103713,0
+ECOW.US,D,20210920,000000,22.5409,22.6225,22.5409,22.6225,1308.2421015585,0
+ECOW.US,D,20210921,000000,22.7761,22.8117,22.7761,22.8117,592.23031514273,0
+ECOW.US,D,20210922,000000,23.2916,23.2916,23.2916,23.2916,326.52698456518,0
+ECOW.US,D,20210923,000000,23.2447,23.2916,23.2447,23.2916,1731.8735161742,0
+ECOW.US,D,20210924,000000,22.9392,22.9392,22.9392,22.9392,489.79047684777,0
+ECOW.US,D,20210927,000000,22.8005,22.8652,22.8005,22.8005,2440.4157310476,0
+ECOW.US,D,20210928,000000,22.6515,22.6515,22.5681,22.5681,1510.9876148507,0
+ECOW.US,D,20210930,000000,22.6702,22.6702,22.6702,22.6702,989.1846885357,0
+ECOW.US,D,20211004,000000,22.7171,22.7171,22.7171,22.7171,819.51870635967,0
+ECOW.US,D,20211005,000000,22.7723,22.7723,22.7723,22.7723,201.6784316432,0
+ECOW.US,D,20211006,000000,22.4201,22.6243,22.4201,22.6243,2855.510492472,0
+ECOW.US,D,20211007,000000,22.7818,22.837,22.7171,22.7171,6371.5445256166,0
+ECOW.US,D,20211013,000000,22.7349,22.9392,22.7349,22.9392,235.82504440818,0
+ECOW.US,D,20211014,000000,23.0414,23.0414,22.9579,22.9579,1035.0691994386,0
+ECOW.US,D,20211015,000000,22.9852,23.0132,22.9852,23.0132,138.72061435775,0
+ECOW.US,D,20211018,000000,23.0966,23.0966,23.0319,23.0319,140.85477765557,0
+ECOW.US,D,20211019,000000,23.06,23.1154,23.06,23.0704,27790.007382454,0
+ECOW.US,D,20211020,000000,23.0695,23.0695,23.0414,23.0414,142.98894095338,0
+ECOW.US,D,20211021,000000,22.763,22.763,22.6149,22.6149,648.78564253474,0
+ECOW.US,D,20211025,000000,22.8652,22.8971,22.8465,22.8971,544.21164094197,0
+ECOW.US,D,20211026,000000,22.8652,22.8652,22.7442,22.7818,571.95576381352,0
+ECOW.US,D,20211029,000000,22.2813,22.3179,22.2439,22.3179,3270.6052538963,0
+ECOW.US,D,20211102,000000,22.0771,22.0771,22.0771,22.0771,457.7780273806,0
+ECOW.US,D,20211103,000000,22.0958,22.0958,22.0958,22.0958,313.72200477831,0
+ECOW.US,D,20211104,000000,22.2157,22.2157,22.2157,22.2157,215.55049307898,0
+ECOW.US,D,20211108,000000,22.7255,22.7387,22.7255,22.7387,292.3803718002,0
+ECOW.US,D,20211109,000000,22.6515,22.6805,22.6515,22.6805,1840.7158443625,0
+ECOW.US,D,20211110,000000,22.7442,22.7442,22.7442,22.7442,529.27249785729,0
+ECOW.US,D,20211116,000000,22.7171,22.7171,22.6421,22.6421,1318.9129180476,0
+ECOW.US,D,20211117,000000,22.5409,22.5409,22.5034,22.5034,823.78703295529,0
+ECOW.US,D,20211118,000000,22.2813,22.2898,22.2813,22.287,2102.1508483445,0
+ECOW.US,D,20211119,000000,22.2813,22.2945,22.2532,22.2532,1467.2372672455,0
+ECOW.US,D,20211122,000000,22.3825,22.3825,22.1998,22.1998,664.79186726833,0
+ECOW.US,D,20211124,000000,22.2344,22.4388,22.2344,22.3742,45898.382964386,0
+ECOW.US,D,20211126,000000,21.808,21.808,21.6038,21.6741,5854.0099258973,0
+ECOW.US,D,20211129,000000,21.9655,21.9655,21.929,21.9477,2333.7075661571,0
+ECOW.US,D,20211130,000000,21.7612,21.808,21.5767,21.6544,47694.281379495,0
+ECOW.US,D,20211201,000000,22.1697,22.2063,21.8211,21.8211,976.37970874883,0
+ECOW.US,D,20211202,000000,22.2532,22.2532,22.2532,22.2532,162.19641063368,0
+ECOW.US,D,20211203,000000,22.3732,22.3759,22.2532,22.3759,4611.926886571,0
+ECOW.US,D,20211207,000000,22.7687,22.7687,22.763,22.763,658.3893773749,0
+ECOW.US,D,20211208,000000,22.7723,22.8652,22.7255,22.837,5501.8729817584,0
+ECOW.US,D,20211210,000000,22.7171,22.7171,22.6983,22.6983,2718.924041412,0
+ECOW.US,D,20211213,000000,22.5774,22.5774,22.5774,22.5774,2661.3016323711,0
+ECOW.US,D,20211214,000000,22.5494,22.5494,22.5222,22.5222,2226.9994012664,0
+ECOW.US,D,20211216,000000,22.8652,23.0038,22.8652,22.9927,4544.7007426899,0
+ECOW.US,D,20211217,000000,22.689,22.689,22.6431,22.6431,117.37898137964,0
+ECOW.US,D,20211220,000000,22.2439,22.5438,22.0865,22.5438,6674.5957139059,0
+ECOW.US,D,20211221,000000,22.6243,22.6768,22.6243,22.6768,719.21303136252,0
+ECOW.US,D,20211222,000000,22.6327,22.763,22.6327,22.763,458.8451090295,0
+ECOW.US,D,20211223,000000,22.9504,23.1097,22.9411,23.0992,41076.240992981,0
+ECOW.US,D,20211227,000000,23.2503,23.2503,23.0816,23.1183,40922.581235538,0
+ECOW.US,D,20211228,000000,23.0536,23.0909,23.0536,23.0684,3259.9344374073,0
+ECOW.US,D,20211229,000000,22.9879,22.9973,22.9411,22.9973,6461.1793841247,0
+ECOW.US,D,20211230,000000,23.0255,23.062,22.9973,23.062,4161.6184307327,0
+ECOW.US,D,20211231,000000,22.9879,23.1097,22.9879,23.007,344.66737259658,0
+ECOW.US,D,20220103,000000,23.0067,23.1472,23.0067,23.1263,497.26004839011,0
+ECOW.US,D,20220104,000000,23.1753,23.1753,23.1008,23.1008,3387.9842352759,0
+ECOW.US,D,20220105,000000,23.1753,23.1753,23.0067,23.0067,1879.1307837232,0
+ECOW.US,D,20220107,000000,23.0348,23.0536,23.0348,23.0442,799.24415503047,0
+ECOW.US,D,20220110,000000,22.9504,23.1051,22.9504,23.1051,6757.8280825206,0
+ECOW.US,D,20220111,000000,23.1941,23.5408,23.1941,23.5322,1032.9350361408,0
+ECOW.US,D,20220112,000000,23.7002,23.8914,23.7002,23.8914,10509.687160073,0
+ECOW.US,D,20220113,000000,23.8407,23.8407,23.5386,23.5386,11287.589682126,0
+ECOW.US,D,20220114,000000,23.494,23.6158,23.4471,23.5971,1656.1107191019,0
+ECOW.US,D,20220118,000000,23.0348,23.0348,22.9064,22.9786,2915.2670648107,0
+ECOW.US,D,20220119,000000,23.4565,23.5877,23.4565,23.5595,19170.121822593,0
+ECOW.US,D,20220120,000000,23.6814,23.7564,23.6813,23.747,1864.1916406385,0
+ECOW.US,D,20220121,000000,23.3627,23.3627,23.1753,23.1977,1204.7351816147,0
+ECOW.US,D,20220124,000000,22.7442,22.8661,22.4443,22.7723,10433.924363001,0
+ECOW.US,D,20220125,000000,22.4538,22.8005,22.4538,22.8005,1174.8568954453,0
+ECOW.US,D,20220126,000000,22.8942,22.8942,22.6318,22.6318,919.82438135681,0
+ECOW.US,D,20220127,000000,22.8098,22.8099,22.7255,22.7255,848.32991088013,0
+ECOW.US,D,20220128,000000,22.51,22.5849,22.4163,22.5825,2491.6356501951,0
+ECOW.US,D,20220131,000000,22.9045,23.0442,22.8661,23.0439,13672.51716743,0
+ECOW.US,D,20220201,000000,23.2128,23.2767,23.2128,23.2767,735.21925609611,0
+ECOW.US,D,20220202,000000,23.1472,23.2597,23.1472,23.2597,1454.4322874586,0
+ECOW.US,D,20220204,000000,23.0536,23.2034,23.0536,23.1753,3223.6536613445,0
+ECOW.US,D,20220207,000000,23.4659,23.6721,23.4659,23.5833,11340.943764571,0
+ECOW.US,D,20220208,000000,23.9812,24.0326,23.9719,24.0326,1055.3437507679,0
+ECOW.US,D,20220209,000000,24.1968,24.253,24.1968,24.253,3169.2324972503,0
+ECOW.US,D,20220210,000000,24.5248,24.657,24.4118,24.4118,1209.0035082103,0
+ECOW.US,D,20220211,000000,24.2811,24.2906,24.203,24.203,2079.7421337174,0
+ECOW.US,D,20220214,000000,24.0844,24.0844,23.9859,24.0313,7630.7008713256,0
+ECOW.US,D,20220215,000000,24.2269,24.3093,24.2269,24.3061,5156.138527513,0
+ECOW.US,D,20220216,000000,24.4311,24.7029,24.4174,24.6059,11735.763974666,0
+ECOW.US,D,20220217,000000,24.3749,24.3749,24.1406,24.1875,2038.1259494102,0
+ECOW.US,D,20220218,000000,24.1313,24.2718,24.1219,24.1552,16646.473722931,0
+ECOW.US,D,20220222,000000,23.7938,24,23.7096,24,15967.809794227,0
+ECOW.US,D,20220223,000000,23.6533,23.6594,23.5127,23.5127,5521.0804514387,0
+ECOW.US,D,20220224,000000,22.3319,22.7723,22.2382,22.7723,8039.3931428565,0
+ECOW.US,D,20220225,000000,23.1285,23.5689,23.1285,23.4344,11316.400886646,0
+ECOW.US,D,20220228,000000,22.7161,22.7818,22.5204,22.7818,4985.405463688,0
+ECOW.US,D,20220301,000000,22.4539,22.5006,22.1446,22.2382,11929.972834767,0
+ECOW.US,D,20220302,000000,22.1726,22.5247,22.1726,22.4751,4635.4026828469,0
+ECOW.US,D,20220303,000000,22.5287,22.5428,22.4351,22.4351,4385.7055770029,0
+ECOW.US,D,20220304,000000,22.1914,22.3132,22.1914,22.3041,823.78703295529,0
+ECOW.US,D,20220307,000000,22.0227,22.0413,21.6667,21.6789,11538.353869619,0
+ECOW.US,D,20220308,000000,21.5541,21.6385,21.2449,21.4135,7225.2098447413,0
+ECOW.US,D,20220309,000000,21.8165,21.8165,21.8165,21.8165,841.9274209867,0
+ECOW.US,D,20220310,000000,21.6478,21.7791,21.526,21.7512,6666.0590607146,0
+ECOW.US,D,20220311,000000,21.7415,21.7415,21.3386,21.3386,1314.6445914519,0
+ECOW.US,D,20220314,000000,21.2355,21.2355,20.8981,20.9122,2221.6639930219,0
+ECOW.US,D,20220315,000000,20.5982,20.7201,20.5982,20.7014,7757.6835875454,0
+ECOW.US,D,20220316,000000,21.0574,21.6759,21.0574,21.6759,31309.242660546,0
+ECOW.US,D,20220317,000000,21.6666,21.8352,21.5729,21.8092,4760.2512357689,0
+ECOW.US,D,20220318,000000,21.6759,21.9196,21.6759,21.8727,10734.841387993,0
+ECOW.US,D,20220321,000000,22.004,22.004,21.7978,21.9328,9864.1027624855,0
+ECOW.US,D,20220322,000000,22.2102,22.2382,22.1961,22.2265,11118.990781599,0
+ECOW.US,D,20220323,000000,22.2382,22.4069,22.2288,22.271,14934.874758086,0
+ECOW.US,D,20220324,000000,22.3983,22.5209,22.3983,22.5209,891.06818106803,0
+ECOW.US,D,20220325,000000,22.2474,22.3416,22.2286,22.3323,9640.5090827932,0
+ECOW.US,D,20220328,000000,22.1438,22.2663,22.1438,22.2568,5169.2562456483,0
+ECOW.US,D,20220329,000000,22.502,22.502,22.4895,22.4895,1198.6988626272,0
+ECOW.US,D,20220330,000000,22.5397,22.6245,22.5397,22.6245,880.46022653151,0
+ECOW.US,D,20220331,000000,22.5209,22.5209,22.4454,22.5114,6897.292039648,0
+ECOW.US,D,20220401,000000,22.7753,22.9074,22.7753,22.9074,1358.8789761288,0
+ECOW.US,D,20220404,000000,22.9828,23.0298,22.9639,23.0298,6984.2772668475,0
+ECOW.US,D,20220405,000000,22.9827,22.9827,22.7,22.7,1581.6460213958,0
+ECOW.US,D,20220406,000000,22.3983,22.4265,22.2663,22.4265,5520.3795408072,0
+ECOW.US,D,20220407,000000,22.1815,22.2324,22.0401,22.2324,5202.1409047115,0
+ECOW.US,D,20220408,000000,22.5114,22.5303,22.5114,22.5303,992.90454461867,0
+ECOW.US,D,20220411,000000,22.3147,22.3147,22.3135,22.3135,326.72499972495,0
+ECOW.US,D,20220412,000000,22.4171,22.4171,22.2568,22.2568,1650.5977258832,0
+ECOW.US,D,20220413,000000,22.5773,22.5773,22.502,22.5039,9670.2113554955,0
+ECOW.US,D,20220414,000000,22.3983,22.4078,22.2003,22.37,3853.8698831192,0
+ECOW.US,D,20220418,000000,22.3323,22.3324,22.2568,22.3187,2220.2448844945,0
+ECOW.US,D,20220419,000000,22.238,22.3097,22.238,22.3097,1853.2096575308,0
+ECOW.US,D,20220420,000000,22.2192,22.2192,22.0684,22.1084,8971.1471515385,0
+ECOW.US,D,20220421,000000,21.9835,21.9835,21.49,21.5593,7480.7295391569,0
+ECOW.US,D,20220422,000000,21.1634,21.1822,21.0973,21.0973,4591.1227234077,0
+ECOW.US,D,20220425,000000,20.5789,20.7391,20.5789,20.7391,6121.8505630281,0
+ECOW.US,D,20220426,000000,20.1736,20.1736,20.1736,20.1736,51.978977228969,0
+ECOW.US,D,20220427,000000,20.56,20.956,20.5318,20.956,1757.7380667021,0
+ECOW.US,D,20220428,000000,20.6921,20.8523,20.692,20.8523,4584.7579506858,0
+ECOW.US,D,20220429,000000,21.0597,21.096,20.8806,20.9088,3922.8215876067,0
+ECOW.US,D,20220502,000000,20.758,20.758,20.4092,20.5224,11543.576126645,0
+ECOW.US,D,20220503,000000,20.9654,20.9654,20.9654,20.9654,175.03124985265,0
+ECOW.US,D,20220504,000000,20.6921,21.2765,20.6826,21.2482,4168.926132854,0
+ECOW.US,D,20220505,000000,20.4469,20.5977,20.4469,20.5977,6238.5380629299,0
+ECOW.US,D,20220506,000000,20.2678,20.3715,20.2678,20.3432,3225.878974557,0
+ECOW.US,D,20220509,000000,19.8907,19.8907,19.721,19.721,4012.9892011671,0
+ECOW.US,D,20220510,000000,19.6834,19.7399,19.5607,19.6834,1748.1909076192,0
+ECOW.US,D,20220511,000000,19.721,19.721,19.6175,19.6175,596.16704495266,0
+ECOW.US,D,20220512,000000,19.3817,19.3977,19.2874,19.3723,2733.6698840623,0
+ECOW.US,D,20220513,000000,19.8907,19.8907,19.8625,19.8907,355.36647697356,0
+ECOW.US,D,20220516,000000,19.9944,19.9944,19.9638,19.9638,370.2176133247,0
+ECOW.US,D,20220517,000000,20.2584,20.2678,20.2584,20.2594,1157.3278399348,0
+ECOW.US,D,20220518,000000,20.0228,20.0604,19.8439,19.8439,13119.918170773,0
+ECOW.US,D,20220519,000000,19.9661,20.2019,19.9661,20.1722,1052.3090900232,0
+ECOW.US,D,20220520,000000,20.3758,21.0503,20.3149,21.0503,2440.8903388542,0
+ECOW.US,D,20220523,000000,20.7203,20.8051,20.7203,20.8051,1233.7051125978,0
+ECOW.US,D,20220524,000000,20.6355,20.7015,20.6355,20.7015,1191.2732944517,0
+ECOW.US,D,20220525,000000,20.6543,20.7768,20.0039,20.0039,11234.884649633,0
+ECOW.US,D,20220526,000000,20.9277,21.0031,20.9277,20.9938,2533.179543322,0
+ECOW.US,D,20220527,000000,20.9748,21.1634,20.9748,21.1317,3011.5982929192,0
+ECOW.US,D,20220531,000000,21.3331,21.3331,21.2339,21.2765,2269.0414753625,0
+ECOW.US,D,20220601,000000,21.2482,21.3425,21.1634,21.25,4844.6528368306,0
+ECOW.US,D,20220602,000000,21.4556,21.6347,21.4556,21.6173,2472.7142024638,0
+ECOW.US,D,20220603,000000,21.4933,21.4933,21.399,21.4273,1201.8812489882,0
+ECOW.US,D,20220606,000000,21.3216,21.3236,21.2723,21.3048,3351.052838088,0
+ECOW.US,D,20220607,000000,21.2482,21.3331,21.2482,21.3,13872.022147413,0
+ECOW.US,D,20220608,000000,21.2325,21.2325,20.9843,20.9843,5734.660222445,0
+ECOW.US,D,20220609,000000,20.7391,20.7768,20.5713,20.5713,1664.3880667807,0
+ECOW.US,D,20220610,000000,20.2207,20.3715,20.2207,20.2301,5630.7022679871,0
+ECOW.US,D,20220613,000000,19.7021,19.7021,19.658,19.658,3801.8909058903,0
+ECOW.US,D,20220614,000000,19.6833,19.6834,19.5985,19.6696,3653.3795423789,0
+ECOW.US,D,20220615,000000,19.928,19.928,19.928,19.928,88.046022653151,0
+ECOW.US,D,20220616,000000,19.1555,19.3064,19.1555,19.2685,1443.7426124209,0
+ECOW.US,D,20220617,000000,19.2968,19.2968,19.0141,19.0424,2709.2715886283,0
+ECOW.US,D,20220621,000000,19.1177,19.146,19.0611,19.0611,1366.3045443043,0
+ECOW.US,D,20220622,000000,18.8348,18.9105,18.7972,18.7972,1384.3380670164,0
+ECOW.US,D,20220623,000000,18.8261,18.8261,18.4796,18.5961,2532.0033051692,0
+ECOW.US,D,20220624,000000,18.8838,18.9046,18.8838,18.9046,435.3341751604,0
+ECOW.US,D,20220627,000000,19.1437,19.2015,19.0378,19.1013,9222.0194241616,0
+ECOW.US,D,20220628,000000,19.1966,19.1966,18.9223,19.0744,5993.8970322204,0
+ECOW.US,D,20220629,000000,19.1437,19.1437,18.7491,18.9022,6916.5145681212,0
+ECOW.US,D,20220630,000000,18.7202,18.7472,18.5616,18.7311,2276.4133121156,0
+ECOW.US,D,20220701,000000,18.4315,18.5005,18.3727,18.47,1183.4024475124,0
+ECOW.US,D,20220705,000000,18.0465,18.2411,18.0465,18.2411,1744.4536517764,0
+ECOW.US,D,20220706,000000,17.9117,18.0657,17.9117,18.0176,5513.8865574612,0
+ECOW.US,D,20220707,000000,18.4315,18.4795,18.4121,18.4121,4386.5892303752,0
+ECOW.US,D,20220708,000000,18.5423,18.547,18.5277,18.5451,1203.1431380328,0
+ECOW.US,D,20220711,000000,18.1524,18.1909,18.0657,18.0657,2714.8644384108,0
+ECOW.US,D,20220712,000000,17.9406,17.9406,17.9021,17.9021,328.3188528656,0
+ECOW.US,D,20220713,000000,17.5749,17.8393,17.5749,17.7866,388.5799081384,0
+ECOW.US,D,20220714,000000,17.5364,17.586,17.4883,17.586,920.5395684776,0
+ECOW.US,D,20220715,000000,17.623,17.6615,17.623,17.6615,1005.7362328288,0
+ECOW.US,D,20220718,000000,18.008,18.008,17.8251,17.8251,14670.450007792,0
+ECOW.US,D,20220719,000000,18.1042,18.1812,18.1042,18.1526,5669.7341142012,0
+ECOW.US,D,20220720,000000,18.0946,18.0946,17.9884,17.9884,31387.697927436,0
+ECOW.US,D,20220721,000000,18.0272,18.0657,17.9599,18.0657,1355.873743638,0
+ECOW.US,D,20220722,000000,18.0946,18.1716,17.9984,18.085,29722.207037741,0
+ECOW.US,D,20220725,000000,18.1042,18.162,18.1042,18.162,2136.1505110496,0
+ECOW.US,D,20220726,000000,18.0996,18.1427,18.0996,18.1048,1159.5058221456,0
+ECOW.US,D,20220727,000000,18.1812,18.3929,18.162,18.3782,2244.204817056,0
+ECOW.US,D,20220728,000000,18.2104,18.6624,18.2104,18.393,7238.5995187172,0
+ECOW.US,D,20220729,000000,18.3256,18.4218,18.3256,18.3737,1080.543060064,0
+ECOW.US,D,20220801,000000,18.3448,18.3448,18.1716,18.2294,9736.3163614036,0
+ECOW.US,D,20220802,000000,18.0658,18.1379,17.9599,17.9599,4271.2620383876,0
+ECOW.US,D,20220803,000000,18.0464,18.0465,18.0369,18.0369,798.9784742204,0
+ECOW.US,D,20220804,000000,18.1717,18.2005,18.1508,18.1508,1836.9232021088,0
+ECOW.US,D,20220805,000000,18.3448,18.3641,18.3112,18.3641,640.0139663456,0
+ECOW.US,D,20220808,000000,18.547,18.5758,18.547,18.5659,1110.6735877004,0
+ECOW.US,D,20220809,000000,18.6336,18.6373,18.6172,18.6373,839.4988389728,0
+ECOW.US,D,20220810,000000,18.8453,18.8935,18.8356,18.863,1773.5451957012,0
+ECOW.US,D,20220811,000000,18.9897,19.0571,18.9608,18.9608,2009.3944982344,0
+ECOW.US,D,20220812,000000,19.1726,19.1726,19.1533,19.1533,1551.2026814188,0
+ECOW.US,D,20220815,000000,18.8838,18.9031,18.855,18.8646,2344.9862370812,0
+ECOW.US,D,20220816,000000,18.9992,18.9993,18.9801,18.9801,1379.7703690048,0
+ECOW.US,D,20220817,000000,18.9031,18.932,18.9031,18.9189,1691.4654824848,0
+ECOW.US,D,20220818,000000,18.7298,18.7876,18.7298,18.769,4980.8879134104,0
+ECOW.US,D,20220819,000000,18.6626,18.6817,18.6144,18.6667,3802.680384456,0
+ECOW.US,D,20220822,000000,18.5855,18.6117,18.5855,18.6117,114.288208276,0
+ECOW.US,D,20220823,000000,18.8261,18.8354,18.7972,18.8354,626.5071780948,0
+ECOW.US,D,20220824,000000,18.8934,18.8935,18.7876,18.7945,1735.102798372,0
+ECOW.US,D,20220825,000000,18.9753,19.1341,18.9753,19.1218,6532.0905948292,0
+ECOW.US,D,20220826,000000,19.2303,19.2303,18.8812,18.8812,1178.2075289544,0
+ECOW.US,D,20220829,000000,18.7971,18.8081,18.7971,18.7989,985.9955423084,0
+ECOW.US,D,20220830,000000,18.7048,18.7048,18.4315,18.4315,515.3359209536,0
+ECOW.US,D,20220831,000000,18.4411,18.4411,18.2967,18.2967,2101.8640485668,0
+ECOW.US,D,20220901,000000,18.239,18.239,18.2053,18.2288,3087.8595908752,0
+ECOW.US,D,20220902,000000,18.2216,18.2216,18.1139,18.162,1810.9486093188,0
+ECOW.US,D,20220906,000000,18.1332,18.2197,18.1236,18.1397,530.9206766276,0
+ECOW.US,D,20220907,000000,18.239,18.3352,18.239,18.3352,712.7428261576,0
+ECOW.US,D,20220908,000000,18.2092,18.2092,18.2092,18.2092,187.017068088,0
+ECOW.US,D,20220909,000000,18.5662,18.5797,18.5566,18.5797,1768.3502771432,0
+ECOW.US,D,20220912,000000,18.7202,18.8922,18.7202,18.8838,1137.687164202,0
+ECOW.US,D,20220913,000000,18.4988,18.4988,18.2119,18.2119,250.3950744956,0
+ECOW.US,D,20220914,000000,18.3256,18.3635,18.2776,18.3635,507.0240512608,0
+ECOW.US,D,20220915,000000,18.3063,18.3064,18.2775,18.2775,884.1751385716,0
+ECOW.US,D,20220916,000000,17.981,18.1042,17.981,18.0176,2408.3642434888,0
+ECOW.US,D,20220919,000000,18.0271,18.0272,17.9984,17.9984,521.5698232232,0
+ECOW.US,D,20220920,000000,17.7962,17.8824,17.7962,17.8621,1724.712961256,0
+ECOW.US,D,20220921,000000,17.8155,17.878,17.6997,17.6997,2103.94201599,0
+ECOW.US,D,20220922,000000,17.82,17.825,17.7101,17.7888,4123,0
+ECOW.US,D,20220923,000000,17.31,17.31,17.15,17.27,2829,0
+ECOW.US,D,20220926,000000,17.02,17.02,16.7,16.7,2989,0
+ECOW.US,D,20220927,000000,16.8053,16.8053,16.695,16.7062,3486,0
+ECOW.US,D,20220928,000000,16.57,16.79,16.57,16.69,6141,0
+ECOW.US,D,20220929,000000,16.38,16.4177,16.3401,16.4177,1230,0
+ECOW.US,D,20220930,000000,16.51,16.51,16.4171,16.4171,2252,0
+ECOW.US,D,20221003,000000,16.99,17.1,16.9899,17.0368,5621,0
+ECOW.US,D,20221004,000000,17.45,17.4945,17.4011,17.4585,996,0
+ECOW.US,D,20221005,000000,17.37,17.37,17.37,17.37,53,0
+ECOW.US,D,20221006,000000,17.37,17.38,17.3506,17.3506,123048,0
+ECOW.US,D,20221007,000000,17.15,17.15,17.05,17.05,1251,0
+ECOW.US,D,20221010,000000,16.9101,16.9105,16.9101,16.9105,446,0
+ECOW.US,D,20221011,000000,16.83,16.97,16.806,16.8127,5405,0
+ECOW.US,D,20221012,000000,16.735,16.735,16.71,16.71,494,0
+ECOW.US,D,20221013,000000,16.39,16.78,16.39,16.78,1838,0
+ECOW.US,D,20221014,000000,16.78,16.78,16.5431,16.56,4817,0
+ECOW.US,D,20221017,000000,16.9557,17.16,16.9557,17.04,52485,0
+ECOW.US,D,20221018,000000,17.118,17.118,16.92,17.01,16847,0
+ECOW.US,D,20221019,000000,16.89,16.98,16.7711,16.7959,11472,0
+ECOW.US,D,20221020,000000,17.09,17.15,16.965,16.97,3589,0
+ECOW.US,D,20221021,000000,16.91,17.34,16.91,17.335,9935,0
+ECOW.US,D,20221024,000000,16.81,16.815,16.66,16.73,13369,0
+ECOW.US,D,20221025,000000,16.77,16.81,16.71,16.8,7313,0
+ECOW.US,D,20221026,000000,16.82,17.11,16.82,16.89,4052,0
+ECOW.US,D,20221027,000000,16.91,16.9235,16.8398,16.8398,1439,0
+ECOW.US,D,20221028,000000,16.64,16.83,16.54,16.67,14466,0
+ECOW.US,D,20221031,000000,16.48,16.55,16.3901,16.53,9655,0
+ECOW.US,D,20221101,000000,16.85,16.86,16.75,16.84,623,0
+ECOW.US,D,20221102,000000,16.855,17.32,16.71,16.71,17057,0
+ECOW.US,D,20221103,000000,16.65,16.84,16.59,16.81,50542,0
+ECOW.US,D,20221104,000000,17.42,17.61,17.39,17.59,7774,0
+ECOW.US,D,20221107,000000,17.6301,17.68,17.5897,17.62,19935,0
+ECOW.US,D,20221108,000000,17.55,17.7899,17.55,17.72,22124,0
+ECOW.US,D,20221109,000000,17.77,17.77,17.52,17.548,21312,0
+ECOW.US,D,20221110,000000,17.88,18.02,17.87,17.97,19098,0
+ECOW.US,D,20221111,000000,18.4181,18.49,18.4181,18.4588,21089,0
+ECOW.US,D,20221114,000000,18.5,18.6,18.475,18.5,10265,0
+ECOW.US,D,20221115,000000,18.78,18.78,18.62,18.73,15314,0
+ECOW.US,D,20221116,000000,18.5,18.5,18.27,18.32,8211,0
+ECOW.US,D,20221117,000000,17.96,18.27,17.9,18.27,13377,0
+ECOW.US,D,20221118,000000,18.14,18.21,18.1111,18.14,4632,0
+ECOW.US,D,20221121,000000,18.08,18.36,18.0051,18.16,160731,0
+ECOW.US,D,20221122,000000,18.21,18.279,18.1976,18.1976,9558,0
+ECOW.US,D,20221123,000000,18.29,18.4189,18.29,18.4018,5383,0
+ECOW.US,D,20221125,000000,18.64,18.645,18.5678,18.5678,6518,0
+ECOW.US,D,20221128,000000,18.5499,18.63,18.43,18.5215,37804,0
+ECOW.US,D,20221129,000000,18.8352,18.93,18.83,18.875,14373,0
+ECOW.US,D,20221130,000000,19.1489,19.3,19.0695,19.2143,18200,0
+ECOW.US,D,20221201,000000,19.1,19.38,18.93,19.11,342604,0
+ECOW.US,D,20221202,000000,18.94,19.19,18.88,19.06,23296,0
+ECOW.US,D,20221205,000000,19.15,19.15,18.8601,18.9153,26694,0
+ECOW.US,D,20221206,000000,18.95,19.03,18.88,18.9368,22738,0
+ECOW.US,D,20221207,000000,18.8,18.88,18.7501,18.81,16183,0
+ECOW.US,D,20221208,000000,18.86,18.98,18.78,18.8,53025,0
+ECOW.US,D,20221209,000000,18.95,18.98,18.8301,18.85,29360,0
+ECOW.US,D,20221212,000000,18.84,18.84,18.5901,18.81,5656,0
+ECOW.US,D,20221213,000000,19.17,19.17,18.85,18.89,27036,0
+ECOW.US,D,20221214,000000,18.89,18.89,18.74,18.85,20017,0
+ECOW.US,D,20221215,000000,18.69,18.69,18.39,18.5023,32112,0
+ECOW.US,D,20221216,000000,18.58,18.63,18.4601,18.51,5659,0
+ECOW.US,D,20221219,000000,18.54,18.54,18.4581,18.5,11648,0
+ECOW.US,D,20221220,000000,18.67,19.38,18.43,18.51,10714,0
+ECOW.US,D,20221221,000000,18.71,18.75,18.635,18.7252,13674,0
+ECOW.US,D,20221222,000000,18.58,18.58,18.3141,18.47,14404,0
+ECOW.US,D,20221223,000000,18.52,18.5399,18.45,18.5,41050,0
+ECOW.US,D,20221227,000000,18.6,18.83,18.6,18.73,40396,0
+ECOW.US,D,20221228,000000,18.57,18.57,18.34,18.34,37401,0
+ECOW.US,D,20221229,000000,18.58,18.61,18.52,18.56,18816,0
+ECOW.US,D,20221230,000000,18.54,18.54,18.375,18.43,14878,0
+ECOW.US,D,20230103,000000,18.59,18.65,18.4701,18.54,7079,0
+ECOW.US,D,20230104,000000,18.5,18.68,18.4701,18.68,16974,0
+ECOW.US,D,20230105,000000,18.52,18.54,18.36,18.5047,20164,0
+ECOW.US,D,20230106,000000,18.71,18.9,18.6999,18.88,35147,0
+ECOW.US,D,20230109,000000,18.88,19.13,18.8,18.9,23297,0
+ECOW.US,D,20230110,000000,19.03,19.06,18.9237,19.06,11694,0
+ECOW.US,D,20230111,000000,19.03,19.19,19.01,19.1558,184841,0
+ECOW.US,D,20230112,000000,19.1981,19.4,19.175,19.3775,25413,0
+ECOW.US,D,20230113,000000,19.31,19.42,19.28,19.35,57322,0
+ECOW.US,D,20230117,000000,19.34,19.35,19.26,19.33,13893,0
+ECOW.US,D,20230118,000000,19.56,19.56,19.2901,19.31,26853,0
+ECOW.US,D,20230119,000000,19.4,19.56,19.3485,19.47,88222,0
+ECOW.US,D,20230120,000000,19.61,19.82,19.61,19.77,155548,0
+ECOW.US,D,20230123,000000,19.88,19.96,19.79,19.8597,52588,0
+ECOW.US,D,20230124,000000,19.81,19.93,19.75,19.86,13110,0
+ECOW.US,D,20230125,000000,19.83,19.94,19.76,19.94,8662,0
+ECOW.US,D,20230126,000000,20,20,19.81,19.925,73160,0
+ECOW.US,D,20230127,000000,19.89,19.89,19.78,19.82,10336,0
+ECOW.US,D,20230130,000000,19.68,19.7,19.52,19.52,49415,0
+ECOW.US,D,20230131,000000,19.5,19.72,19.46,19.65,19201,0
+ECOW.US,D,20230201,000000,19.69,19.905,19.55,19.7654,13490,0
+ECOW.US,D,20230202,000000,19.82,19.82,19.64,19.6591,93367,0
+ECOW.US,D,20230203,000000,19.61,19.77,19.36,19.3901,30898,0
+ECOW.US,D,20230206,000000,19.08,19.12,18.98,19.105,28108,0
+ECOW.US,D,20230207,000000,18.9785,19.18,18.9785,19.125,61166,0
+ECOW.US,D,20230208,000000,19.13,19.13,18.93,19.0063,33617,0
+ECOW.US,D,20230209,000000,19.03,19.08,18.86,18.91,42656,0
+ECOW.US,D,20230210,000000,18.91,18.91,18.72,18.765,12921,0
+ECOW.US,D,20230213,000000,18.69,18.904,18.69,18.86,15419,0
+ECOW.US,D,20230214,000000,18.88,19.05,18.88,18.9456,56600,0
+ECOW.US,D,20230215,000000,18.91,18.9398,18.78,18.9398,7103,0
+ECOW.US,D,20230216,000000,18.91,19.08,18.78,18.96,138483,0
+ECOW.US,D,20230217,000000,18.82,18.9,18.78,18.8351,11577,0
+ECOW.US,D,20230221,000000,18.86,19.05,18.86,18.93,9500,0
+ECOW.US,D,20230222,000000,18.91,18.97,18.84,18.93,47447,0
+ECOW.US,D,20230223,000000,19.09,19.09,18.92,19,20294,0
+ECOW.US,D,20230224,000000,18.66,18.7,18.6,18.7,22413,0
+ECOW.US,D,20230227,000000,18.76,18.8443,18.75,18.78,19835,0
+ECOW.US,D,20230228,000000,18.72,18.77,18.679,18.679,11524,0
+ECOW.US,D,20230301,000000,18.94,19.0325,18.91,18.99,28676,0
+ECOW.US,D,20230302,000000,19.09,19.17,18.99,19.14,22835,0
+ECOW.US,D,20230303,000000,19.18,19.4,19.1101,19.255,12453,0
+ECOW.US,D,20230306,000000,19.45,19.45,19.25,19.29,101223,0
+ECOW.US,D,20230307,000000,19.37,19.37,18.995,19.0119,21640,0
+ECOW.US,D,20230308,000000,19.1,19.22,19.085,19.21,23860,0
+ECOW.US,D,20230309,000000,19.22,19.22,18.85,18.8747,34403,0
+ECOW.US,D,20230310,000000,18.8301,18.96,18.74,18.77,44711,0
+ECOW.US,D,20230313,000000,18.85,19.03,18.74,18.74,10143,0
+ECOW.US,D,20230314,000000,18.68,18.74,18.6399,18.7,47021,0
+ECOW.US,D,20230315,000000,18.45,18.45,18.18,18.34,47716,0
+ECOW.US,D,20230316,000000,18.1799,18.42,18.1101,18.42,29350,0
+ECOW.US,D,20230317,000000,18.54,18.54,18.28,18.405,52815,0
+ECOW.US,D,20230320,000000,18.34,18.48,18.33,18.41,11100,0
+ECOW.US,D,20230321,000000,18.54,18.54,18.42,18.48,12145,0
+ECOW.US,D,20230322,000000,18.58,18.815,18.53,18.53,5889,0
+ECOW.US,D,20230323,000000,18.755,18.87,18.64,18.64,73880,0
+ECOW.US,D,20230324,000000,18.58,18.63,18.57,18.62,5058,0
+ECOW.US,D,20230327,000000,18.63,18.6789,18.57,18.653,11221,0
+ECOW.US,D,20230328,000000,18.7581,18.82,18.7581,18.82,20945,0
+ECOW.US,D,20230329,000000,18.76,18.88,18.76,18.845,14925,0
+ECOW.US,D,20230330,000000,19.09,19.11,19.015,19.11,8187,0
+ECOW.US,D,20230331,000000,19.1096,19.1096,18.965,19,8539,0
+ECOW.US,D,20230403,000000,18.89,19.18,18.89,19.12,16299,0
+ECOW.US,D,20230404,000000,19.25,19.25,19.14,19.2007,8673,0
+ECOW.US,D,20230405,000000,19.11,19.11,18.9601,19.015,7147,0
+ECOW.US,D,20230406,000000,18.96,19.07,18.93,19.02,16471,0
+ECOW.US,D,20230410,000000,19.03,19.23,19.03,19.15,19498,0
+ECOW.US,D,20230411,000000,19.37,19.48,19.37,19.4305,19582,0
+ECOW.US,D,20230412,000000,19.61,19.615,19.4701,19.5,11538,0
+ECOW.US,D,20230413,000000,19.675,19.95,19.675,19.7099,15894,0
+ECOW.US,D,20230414,000000,19.74,19.74,19.61,19.68,8977,0
+ECOW.US,D,20230417,000000,19.83,19.8699,19.7601,19.86,9924,0
+ECOW.US,D,20230418,000000,19.8919,19.8919,19.835,19.8802,8563,0
+ECOW.US,D,20230419,000000,19.78,19.79,19.7099,19.7303,14289,0
+ECOW.US,D,20230420,000000,19.7099,19.73,19.59,19.6303,20426,0
+ECOW.US,D,20230421,000000,19.44,19.47,19.29,19.42,40062,0
+ECOW.US,D,20230424,000000,19.29,19.47,19.29,19.45,13435,0
+ECOW.US,D,20230425,000000,19.25,19.25,18.9901,19.06,58149,0
+ECOW.US,D,20230426,000000,19.16,19.2,19.0865,19.1084,16372,0
+ECOW.US,D,20230427,000000,19.29,19.37,19.205,19.3406,22545,0
+ECOW.US,D,20230428,000000,19.42,19.5028,19.4008,19.475,9575,0
+ECOW.US,D,20230501,000000,19.48,19.51,19.37,19.3988,20981,0
+ECOW.US,D,20230502,000000,19.33,19.33,19.08,19.1217,18109,0
+ECOW.US,D,20230503,000000,19.1,19.1882,19.09,19.1048,6965,0
+ECOW.US,D,20230504,000000,19.1499,19.1569,19.09,19.1431,15241,0
+ECOW.US,D,20230505,000000,19.23,19.4,19.23,19.36,18002,0
+ECOW.US,D,20230508,000000,19.64,19.64,19.45,19.51,32785,0
+ECOW.US,D,20230509,000000,19.47,19.65,19.38,19.5,20338,0
+ECOW.US,D,20230510,000000,19.57,19.57,19.4259,19.475,10052,0
+ECOW.US,D,20230511,000000,19.45,19.45,19.21,19.37,24606,0
+ECOW.US,D,20230512,000000,19.27,19.27,19.1349,19.15,87139,0
+ECOW.US,D,20230515,000000,19.15,19.23,19.15,19.21,31754,0
+ECOW.US,D,20230516,000000,19.1465,19.202,19.02,19.09,109248,0
+ECOW.US,D,20230517,000000,19.12,19.12,19,19.0688,8260,0
+ECOW.US,D,20230518,000000,19.06,19.06,18.88,18.98,20496,0
+ECOW.US,D,20230519,000000,19.06,19.06,18.92,18.9413,18039,0
+ECOW.US,D,20230522,000000,19,19.0199,18.96,18.99,13692,0
+ECOW.US,D,20230523,000000,18.87,18.93,18.77,18.77,56138,0
+ECOW.US,D,20230524,000000,18.7,18.71,18.5701,18.7,26015,0
+ECOW.US,D,20230525,000000,18.61,18.631,18.55,18.6,7622,0
+ECOW.US,D,20230526,000000,18.85,18.94,18.85,18.8706,16972,0
+ECOW.US,D,20230530,000000,18.89,18.89,18.6149,18.67,37392,0
+ECOW.US,D,20230531,000000,18.56,18.56,18.3,18.39,18518,0
+ECOW.US,D,20230601,000000,18.34,18.7289,18.34,18.705,18859,0
+ECOW.US,D,20230602,000000,19.096,19.132,19.06,19.08,10688,0
+ECOW.US,D,20230605,000000,19.18,19.18,19.07,19.15,9232,0
+ECOW.US,D,20230606,000000,19.15,19.3964,19.15,19.3964,14972,0
+ECOW.US,D,20230607,000000,19.35,19.3786,19.27,19.27,6897,0
+ECOW.US,D,20230608,000000,19.42,19.47,19.362,19.43,28394,0
+ECOW.US,D,20230609,000000,19.59,19.68,19.5665,19.6418,55100,0
+ECOW.US,D,20230612,000000,19.53,19.57,19.523,19.53,5412,0
+ECOW.US,D,20230613,000000,19.77,19.77,19.62,19.66,14921,0
+ECOW.US,D,20230614,000000,19.78,20.01,19.78,19.9843,15229,0
+ECOW.US,D,20230615,000000,20.12,20.23,20.11,20.16,12466,0
+ECOW.US,D,20230616,000000,20.3,20.3,20.13,20.13,8768,0
+ECOW.US,D,20230620,000000,19.87,19.87,19.5901,19.61,45237,0
+ECOW.US,D,20230621,000000,19.85,19.85,19.6,19.66,12186,0
+ECOW.US,D,20230622,000000,19.4,19.4,19.2275,19.26,17529,0
+ECOW.US,D,20230623,000000,19.13,19.13,18.96,19.04,13729,0
+ECOW.US,D,20230626,000000,19.175,19.21,19.1,19.1313,22636,0
+ECOW.US,D,20230627,000000,19.25,19.25,19.1,19.17,18232,0
+ECOW.US,D,20230628,000000,18.9823,19.05,18.92,19.05,12467,0
+ECOW.US,D,20230629,000000,19.03,19.03,18.9701,19.03,10572,0
+ECOW.US,D,20230630,000000,19.4,19.4,19.21,19.25,12863,0
+ECOW.US,D,20230703,000000,19.63,19.65,19.56,19.64,20773,0
+ECOW.US,D,20230705,000000,19.63,19.69,19.52,19.65,86556,0
+ECOW.US,D,20230706,000000,19.23,19.38,19.1401,19.19,44671,0
+ECOW.US,D,20230707,000000,19.28,19.5492,19.28,19.49,12776,0
+ECOW.US,D,20230710,000000,19.43,19.45,19.3404,19.44,25531,0
+ECOW.US,D,20230711,000000,19.55,19.63,19.5,19.62,22867,0
+ECOW.US,D,20230712,000000,19.93,20.03,19.92,20.01,56497,0
+ECOW.US,D,20230713,000000,20.14,20.26,20.14,20.24,9620,0
+ECOW.US,D,20230714,000000,20.14,20.14,20.09,20.1138,9939,0
+ECOW.US,D,20230717,000000,20.11,20.14,19.9606,20.14,26296,0
+ECOW.US,D,20230718,000000,20.19,20.25,20,20.075,59906,0
+ECOW.US,D,20230719,000000,20.12,20.12,20.015,20.085,18939,0
+ECOW.US,D,20230720,000000,20.0865,20.12,20.03,20.12,14818,0
+ECOW.US,D,20230721,000000,20.16,20.2692,20.16,20.18,17658,0
+ECOW.US,D,20230724,000000,20.41,20.58,20.385,20.55,17135,0
+ECOW.US,D,20230725,000000,20.56,20.715,20.56,20.66,321572,0
+ECOW.US,D,20230726,000000,20.75,20.949,20.75,20.92,30413,0
+ECOW.US,D,20230727,000000,20.89,20.89,20.57,20.57,60589,0
+ECOW.US,D,20230728,000000,20.921,21.09,20.85,21.02,25924,0
+ECOW.US,D,20230731,000000,20.89,21.02,20.86,20.9,28403,0
+ECOW.US,D,20230801,000000,20.67,20.75,20.5601,20.61,76965,0
+ECOW.US,D,20230802,000000,20.38,20.38,20.0964,20.15,52187,0
+ECOW.US,D,20230803,000000,20.02,20.06,19.97,19.98,22071,0
+ECOW.US,D,20230804,000000,20.191,20.2499,20.075,20.075,9181,0
+ECOW.US,D,20230807,000000,20.21,20.2201,20.071,20.1863,23291,0
+ECOW.US,D,20230808,000000,20.05,20.05,19.87,20.02,32649,0
+ECOW.US,D,20230809,000000,20.14,20.14,19.95,20.022,34828,0
+ECOW.US,D,20230810,000000,20.1,20.1,19.98,20,6344,0
+ECOW.US,D,20230811,000000,19.95,20.05,19.84,19.8621,8747,0
+ECOW.US,D,20230814,000000,19.74,19.7899,19.65,19.76,5277,0
+ECOW.US,D,20230815,000000,19.64,19.6499,19.58,19.58,15972,0
+ECOW.US,D,20230816,000000,19.75,19.78,19.61,19.6375,62699,0
+ECOW.US,D,20230817,000000,19.92,19.92,19.66,19.71,17527,0
+ECOW.US,D,20230818,000000,19.41,19.53,19.401,19.49,12926,0
+ECOW.US,D,20230821,000000,19.55,19.593,19.44,19.593,14925,0
+ECOW.US,D,20230822,000000,19.75,19.77,19.58,19.75,34697,0
+ECOW.US,D,20230823,000000,19.915,19.9799,19.9,19.93,35100,0
+ECOW.US,D,20230824,000000,19.88,19.9799,19.73,19.73,11438,0
+ECOW.US,D,20230825,000000,19.73,19.73,19.55,19.66,31280,0
+ECOW.US,D,20230828,000000,19.8,19.93,19.8,19.9,2866,0
+ECOW.US,D,20230829,000000,19.94,20.14,19.91,20.14,8921,0
+ECOW.US,D,20230830,000000,20.12,20.12,19.98,20.03,89208,0
+ECOW.US,D,20230831,000000,19.93,19.93,19.66,19.66,24364,0
+ECOW.US,D,20230901,000000,19.79,19.91,19.79,19.82,6589,0
+ECOW.US,D,20230905,000000,19.87,19.98,19.76,19.81,305311,0
+ECOW.US,D,20230906,000000,19.99,19.99,19.8,19.86,32942,0
+ECOW.US,D,20230907,000000,19.82,19.82,19.66,19.69,29285,0
+ECOW.US,D,20230908,000000,19.7,19.73,19.66,19.66,21251,0
+ECOW.US,D,20230911,000000,19.76,19.76,19.67,19.73,38869,0
+ECOW.US,D,20230912,000000,19.71,19.71,19.46,19.63,79256,0
+ECOW.US,D,20230913,000000,19.66,19.7099,19.62,19.69,7822,0
+ECOW.US,D,20230914,000000,19.83,20,19.83,19.97,44229,0
+ECOW.US,D,20230915,000000,20.04,20.04,19.85,19.86,5046,0
+ECOW.US,D,20230918,000000,19.91,19.91,19.76,19.84,25280,0
+ECOW.US,D,20230919,000000,19.9,19.95,19.83,19.87,15495,0
+ECOW.US,D,20230920,000000,19.84,20.04,19.84,19.84,9219,0
+ECOW.US,D,20230921,000000,19.19,19.19,19.02,19.08,29489,0
+ECOW.US,D,20230922,000000,19.28,19.34,19.2,19.2,20898,0
+ECOW.US,D,20230925,000000,19.24,19.265,19.17,19.24,29792,0
+ECOW.US,D,20230926,000000,19.12,19.12,18.92,18.95,19457,0
+ECOW.US,D,20230927,000000,19,19,18.77,18.83,8849,0
+ECOW.US,D,20230928,000000,19.01,19.09,18.92,19.08,19833,0
+ECOW.US,D,20230929,000000,19.25,19.3,19.06,19.16,65542,0
+ECOW.US,D,20231002,000000,19.17,19.17,18.97,19.02,24454,0
+ECOW.US,D,20231003,000000,18.88,18.88,18.6005,18.64,22562,0
+ECOW.US,D,20231004,000000,18.59,18.61,18.5,18.54,14724,0
+ECOW.US,D,20231005,000000,18.59,18.59,18.44,18.52,6696,0
+ECOW.US,D,20231006,000000,18.43,18.75,18.43,18.75,13920,0
+ECOW.US,D,20231009,000000,18.6425,18.67,18.4699,18.63,90256,0
+ECOW.US,D,20231010,000000,18.71,19.01,18.71,18.98,11053,0
+ECOW.US,D,20231011,000000,18.8301,18.88,18.7405,18.83,30300,0
+ECOW.US,D,20231012,000000,18.83,18.83,18.5,18.59,69855,0
+ECOW.US,D,20231013,000000,18.73,18.73,18.48,18.59,51638,0
+ECOW.US,D,20231016,000000,18.65,18.7216,18.56,18.71,36662,0
+ECOW.US,D,20231017,000000,18.53,18.76,18.47,18.63,149879,0
+ECOW.US,D,20231018,000000,18.49,18.49,18.23,18.24,27168,0
+ECOW.US,D,20231019,000000,18.22,18.22,18.05,18.09,11131,0
+ECOW.US,D,20231020,000000,18.05,18.05,17.8116,17.86,20141,0
+ECOW.US,D,20231023,000000,17.88,17.905,17.7636,17.87,25018,0
+ECOW.US,D,20231024,000000,18.03,18.19,18.03,18.15,18452,0
+ECOW.US,D,20231025,000000,18.01,18.01,17.9401,17.99,6358,0
+ECOW.US,D,20231026,000000,17.85,18.06,17.85,18.06,250790,0
+ECOW.US,D,20231027,000000,18.14,18.16,17.86,17.97,128156,0
+ECOW.US,D,20231030,000000,18.17,18.17,17.82,17.98,51836,0
+ECOW.US,D,20231031,000000,17.95,17.95,17.72,17.87,26092,0
+ECOW.US,D,20231101,000000,18.04,18.16,17.91,18.16,43949,0
+ECOW.US,D,20231102,000000,18.37,18.459,18.29,18.4,71361,0
+ECOW.US,D,20231103,000000,18.56,18.79,18.56,18.7,38628,0
+ECOW.US,D,20231106,000000,18.82,18.835,18.74,18.74,35671,0
+ECOW.US,D,20231107,000000,18.77,18.77,18.61,18.71,31664,0
+ECOW.US,D,20231108,000000,18.66,18.72,18.62,18.635,25010,0
+ECOW.US,D,20231109,000000,18.72,18.75,18.53,18.54,19839,0
+ECOW.US,D,20231110,000000,18.58,18.6787,18.5513,18.66,301973,0
+ECOW.US,D,20231113,000000,18.59,18.63,18.45,18.61,105845,0
+ECOW.US,D,20231114,000000,19.05,19.219,18.96,19.17,40072,0
+ECOW.US,D,20231115,000000,19.3,19.3185,19.14,19.24,30405,0
+ECOW.US,D,20231116,000000,19.21,19.23,19.12,19.2,25004,0
+ECOW.US,D,20231117,000000,19.3,19.32,19.22,19.28,39181,0
+ECOW.US,D,20231120,000000,19.42,19.51,19.39,19.49,53591,0
+ECOW.US,D,20231121,000000,19.46,19.46,19.34,19.39,14294,0
+ECOW.US,D,20231122,000000,19.39,19.39,19.21,19.26,20186,0
+ECOW.US,D,20231124,000000,19.29,19.33,19.2501,19.29,19189,0
+ECOW.US,D,20231127,000000,19.31,19.31,19.2,19.26,17286,0
+ECOW.US,D,20231128,000000,19.36,19.38,19.23,19.37,19940,0
+ECOW.US,D,20231129,000000,19.29,19.32,19.18,19.23,18013,0
+ECOW.US,D,20231130,000000,19.2,19.2,19.01,19.15,30840,0
+ECOW.US,D,20231201,000000,19.16,19.3699,19.13,19.35,21891,0
+ECOW.US,D,20231204,000000,19.27,19.27,19.06,19.13,13601,0
+ECOW.US,D,20231205,000000,18.99,19.03,18.9,18.98,15006,0
+ECOW.US,D,20231206,000000,19.1,19.12,19.01,19.02,43413,0
+ECOW.US,D,20231207,000000,19.07,19.11,19.06,19.1,11327,0
+ECOW.US,D,20231208,000000,18.97,19.05,18.93,18.99,9276,0
+ECOW.US,D,20231211,000000,18.93,19.02,18.92,19.005,10790,0
+ECOW.US,D,20231212,000000,18.84,18.98,18.83,18.98,17801,0
+ECOW.US,D,20231213,000000,18.97,19.19,18.76,19.19,42690,0
+ECOW.US,D,20231214,000000,19.29,19.65,19.29,19.5787,24856,0
+ECOW.US,D,20231215,000000,19.62,19.62,19.4,19.4475,118317,0
+ECOW.US,D,20231218,000000,19.41,19.5182,19.4,19.4809,96565,0
+ECOW.US,D,20231219,000000,19.51,19.7,19.51,19.66,22265,0
+ECOW.US,D,20231220,000000,19.75,19.75,19.43,19.4593,45102,0
+ECOW.US,D,20231221,000000,19.83,19.895,19.75,19.89,19408,0
+ECOW.US,D,20231222,000000,19.88,19.9399,19.8799,19.92,21984,0
+ECOW.US,D,20231226,000000,20.04,20.14,20,20.03,46029,0
+ECOW.US,D,20231227,000000,19.96,20.0304,19.96,20.0128,10044,0
+ECOW.US,D,20231228,000000,20.085,20.17,20.04,20.04,31286,0
+ECOW.US,D,20231229,000000,20.5,20.5,20.11,20.17,44530,0
+ECOW.US,D,20240102,000000,20.11,20.11,19.8801,19.98,45062,0
+ECOW.US,D,20240103,000000,19.84,19.92,19.8,19.89,64307,0
+ECOW.US,D,20240104,000000,19.86,19.89,19.79,19.81,264197,0
+ECOW.US,D,20240105,000000,19.81,19.98,19.8,19.88,51485,0
+ECOW.US,D,20240108,000000,19.75,19.86,19.6603,19.85,31872,0
+ECOW.US,D,20240109,000000,19.51,19.61,19.51,19.54,56559,0
+ECOW.US,D,20240110,000000,19.58,19.58,19.4989,19.53,15908,0
+ECOW.US,D,20240111,000000,19.71,19.73,19.51,19.65,52833,0
+ECOW.US,D,20240112,000000,19.71,19.84,19.7,19.7,18472,0
+ECOW.US,D,20240116,000000,19.59,19.59,19.3,19.33,33793,0
+ECOW.US,D,20240117,000000,19.02,19.05,18.96,19.04,27686,0
+ECOW.US,D,20240118,000000,19.08,19.08,18.95,18.97,21269,0
+ECOW.US,D,20240119,000000,19.11,19.23,18.9401,19.1133,39234,0
+ECOW.US,D,20240122,000000,18.98,18.98,18.81,18.93,52179,0
+ECOW.US,D,20240123,000000,19.09,19.1299,18.99,19.11,254471,0
+ECOW.US,D,20240124,000000,19.41,19.5394,19.41,19.47,60617,0
+ECOW.US,D,20240125,000000,19.67,19.67,19.5,19.58,30573,0
+ECOW.US,D,20240126,000000,19.52,19.6636,19.52,19.66,26338,0
+ECOW.US,D,20240129,000000,19.61,19.645,19.44,19.6,79402,0
+ECOW.US,D,20240130,000000,19.431,19.51,19.42,19.51,17730,0
+ECOW.US,D,20240131,000000,19.52,19.53,19.37,19.39,11168,0
+ECOW.US,D,20240201,000000,19.42,19.61,19.42,19.61,8442,0
+ECOW.US,D,20240202,000000,19.55,19.55,19.35,19.36,17649,0
+ECOW.US,D,20240205,000000,19.29,19.4,19.23,19.359,100902,0
+ECOW.US,D,20240206,000000,19.63,19.78,19.6,19.78,43587,0
+ECOW.US,D,20240207,000000,19.67,19.7099,19.5804,19.63,34693,0
+ECOW.US,D,20240208,000000,19.7,19.7,19.47,19.5,42163,0
+ECOW.US,D,20240209,000000,19.49,19.5301,19.43,19.5,14730,0
+ECOW.US,D,20240212,000000,19.53,19.8,19.53,19.74,16924,0
+ECOW.US,D,20240213,000000,19.51,19.53,19.2353,19.2985,19039,0
+ECOW.US,D,20240214,000000,19.3,19.46,19.3,19.43,11030,0
+ECOW.US,D,20240215,000000,19.525,19.63,19.4679,19.55,26033,0
+ECOW.US,D,20240216,000000,19.71,19.73,19.595,19.73,20590,0
+ECOW.US,D,20240220,000000,19.71,19.81,19.71,19.8,17928,0
+ECOW.US,D,20240221,000000,19.68,19.8396,19.68,19.76,34881,0
+ECOW.US,D,20240222,000000,20.02,20.02,19.8741,19.9368,25299,0
+ECOW.US,D,20240223,000000,19.79,19.8932,19.79,19.82,21500,0
+ECOW.US,D,20240226,000000,19.82,19.87,19.8,19.82,11953,0
+ECOW.US,D,20240227,000000,19.96,19.96,19.87,19.93,15647,0
+ECOW.US,D,20240228,000000,19.87,19.87,19.59,19.64,21395,0
+ECOW.US,D,20240229,000000,19.61,19.73,19.61,19.62,27400,0
+ECOW.US,D,20240301,000000,19.68,19.8599,19.68,19.79,19938,0
+ECOW.US,D,20240304,000000,19.87,19.87,19.69,19.6901,11456,0
+ECOW.US,D,20240305,000000,19.55,19.67,19.53,19.55,16635,0
+ECOW.US,D,20240306,000000,19.85,19.92,19.81,19.81,18602,0
+ECOW.US,D,20240307,000000,19.85,19.93,19.79,19.92,12966,0
+ECOW.US,D,20240308,000000,19.93,19.94,19.82,19.83,37082,0
+ECOW.US,D,20240311,000000,19.99,19.99,19.93,19.9469,9180,0
+ECOW.US,D,20240312,000000,20,20.09,19.98,20.05,14850,0
+ECOW.US,D,20240313,000000,20.15,20.18,20.12,20.149,10436,0
+ECOW.US,D,20240314,000000,20.18,20.18,19.9702,20.0301,6522,0
+ECOW.US,D,20240315,000000,19.93,20.1396,19.93,20.05,119619,0
+ECOW.US,D,20240318,000000,20.1,20.1,19.97,19.985,13829,0
+ECOW.US,D,20240319,000000,20.06,20.15,19.9599,20.0332,22777,0
+ECOW.US,D,20240320,000000,20.07,20.27,20,20.27,11452,0
+ECOW.US,D,20240321,000000,20.21,20.33,20.19,20.19,19030,0
+ECOW.US,D,20240322,000000,20.13,20.13,20.0019,20.0194,12358,0
+ECOW.US,D,20240325,000000,20.09,20.09,19.9925,19.9925,7395,0
+ECOW.US,D,20240326,000000,19.93,19.93,19.83,19.83,87595,0
+ECOW.US,D,20240327,000000,19.79,19.98,19.79,19.93,28383,0
+ECOW.US,D,20240328,000000,19.93,20.136,19.93,20.085,15004,0
+ECOW.US,D,20240401,000000,20.09,20.2,20.06,20.07,28570,0
+ECOW.US,D,20240402,000000,20.18,20.37,20.18,20.33,14058,0
+ECOW.US,D,20240403,000000,20.17,20.41,20.17,20.37,28470,0
+ECOW.US,D,20240404,000000,20.49,20.7,20.4,20.4209,49849,0
+ECOW.US,D,20240405,000000,20.45,20.4683,20.36,20.4347,16190,0
+ECOW.US,D,20240408,000000,20.46,20.77,20.46,20.66,79138,0
+ECOW.US,D,20240409,000000,20.91,20.94,20.85,20.9,9957,0
+ECOW.US,D,20240410,000000,20.7,20.75,20.5943,20.6541,71900,0
+ECOW.US,D,20240411,000000,20.84,20.84,20.675,20.76,14751,0
+ECOW.US,D,20240412,000000,20.5,20.5,20.3083,20.34,9109,0
+ECOW.US,D,20240415,000000,20.38,20.38,20.22,20.26,11273,0
+ECOW.US,D,20240416,000000,19.92,19.98,19.85,19.9258,29912,0
+ECOW.US,D,20240417,000000,20.02,20.1196,19.98,20.01,11264,0
+ECOW.US,D,20240418,000000,20.08,20.1236,20,20.0608,15181,0
+ECOW.US,D,20240419,000000,19.97,20.1199,19.97,20.07,19077,0
+ECOW.US,D,20240422,000000,19.96,20.04,19.84,20.02,12832,0
+ECOW.US,D,20240423,000000,19.92,20.08,19.9,20.03,26485,0
+ECOW.US,D,20240424,000000,19.96,20.04,19.93,19.99,42616,0
+ECOW.US,D,20240425,000000,19.98,20.11,19.92,20.11,18642,0
+ECOW.US,D,20240426,000000,20.36,20.4019,20.3295,20.36,20900,0
+ECOW.US,D,20240429,000000,20.36,20.69,20.36,20.65,15197,0
+ECOW.US,D,20240430,000000,20.66,20.66,20.4129,20.4129,23223,0
+ECOW.US,D,20240501,000000,20.53,20.625,20.41,20.4447,17704,0
+ECOW.US,D,20240502,000000,20.63,21,20.63,20.96,59059,0
+ECOW.US,D,20240503,000000,21.14,21.23,21.11,21.19,13258,0
+ECOW.US,D,20240506,000000,21.21,21.37,21.21,21.3,25067,0
+ECOW.US,D,20240507,000000,21.31,21.33,21.21,21.2617,219559,0
+ECOW.US,D,20240508,000000,21.26,21.27,21.12,21.23,18761,0
+ECOW.US,D,20240509,000000,21.31,21.44,21.295,21.44,69599,0
+ECOW.US,D,20240510,000000,21.47,21.64,21.46,21.46,21268,0
+ECOW.US,D,20240513,000000,21.7,21.79,21.6101,21.67,86695,0
+ECOW.US,D,20240514,000000,21.63,21.77,21.63,21.75,40153,0
+ECOW.US,D,20240515,000000,21.85,21.8699,21.65,21.83,103363,0
+ECOW.US,D,20240516,000000,21.89,21.9499,21.79,21.9128,20321,0
+ECOW.US,D,20240517,000000,21.88,22.18,21.88,22.16,43318,0
+ECOW.US,D,20240520,000000,22.06,22.1001,22.0301,22.0781,20649,0
+ECOW.US,D,20240521,000000,22.07,22.07,21.9601,22.02,22482,0
+ECOW.US,D,20240522,000000,22.02,22.02,21.87,21.89,22433,0
+ECOW.US,D,20240523,000000,21.9,21.9,21.53,21.63,12732,0
+ECOW.US,D,20240524,000000,21.78,21.78,21.6816,21.7,8175,0
+ECOW.US,D,20240528,000000,21.94,21.94,21.83,21.89,6261,0
+ECOW.US,D,20240529,000000,21.77,21.77,21.595,21.6348,6949,0
+ECOW.US,D,20240530,000000,21.53,21.6024,21.5,21.5486,10823,0
+ECOW.US,D,20240531,000000,21.42,21.42,21.24,21.358,19881,0
+ECOW.US,D,20240603,000000,21.38,21.4811,21.235,21.34,21493,0
+ECOW.US,D,20240604,000000,21.17,21.19,21.04,21.1197,11694,0
+ECOW.US,D,20240605,000000,21.24,21.28,21.1399,21.21,15407,0
+ECOW.US,D,20240606,000000,21.17,21.3596,21.17,21.32,22473,0
+ECOW.US,D,20240607,000000,21.33,21.33,20.96,20.9787,8736,0
+ECOW.US,D,20240610,000000,20.93,21.0496,20.9001,21.0159,3704,0
+ECOW.US,D,20240611,000000,20.92,20.92,20.77,20.81,14665,0
+ECOW.US,D,20240612,000000,21.17,21.17,20.9399,20.97,19777,0
+ECOW.US,D,20240613,000000,21.14,21.14,20.88,20.9435,17531,0
+ECOW.US,D,20240614,000000,21,21,20.8779,20.95,6907,0
+ECOW.US,D,20240617,000000,20.85,20.94,20.79,20.9,62446,0
+ECOW.US,D,20240618,000000,21.09,21.15,21.0358,21.12,7218,0
+ECOW.US,D,20240620,000000,21.17,21.38,21.17,21.345,5694,0
+ECOW.US,D,20240621,000000,21.2344,21.31,21.15,21.21,12120,0
+ECOW.US,D,20240624,000000,21.22,21.2721,21.16,21.16,150143,0
+ECOW.US,D,20240625,000000,21.16,21.16,20.98,21.08,8290,0
+ECOW.US,D,20240626,000000,20.94,21,20.91,20.9676,15433,0
+ECOW.US,D,20240627,000000,20.38,20.38,20.16,20.21,10762,0
+ECOW.US,D,20240628,000000,20.355,20.355,20.25,20.2829,22969,0
+ECOW.US,D,20240701,000000,20.42,20.44,20.3035,20.31,197162,0
+ECOW.US,D,20240702,000000,20.3,20.33,20.22,20.3063,32731,0
+ECOW.US,D,20240703,000000,20.57,20.72,20.57,20.69,63249,0
+ECOW.US,D,20240705,000000,20.56,20.6599,20.5301,20.63,7548,0
+ECOW.US,D,20240708,000000,20.67,20.67,20.56,20.645,20492,0
+ECOW.US,D,20240709,000000,20.57,20.82,20.57,20.78,10570,0
+ECOW.US,D,20240710,000000,20.85,20.9,20.81,20.89,10276,0
+ECOW.US,D,20240711,000000,21.14,21.14,21.05,21.08,5424,0
+ECOW.US,D,20240712,000000,21,21.17,21,21.09,5134,0
+ECOW.US,D,20240715,000000,21,21,20.82,20.8503,25631,0
+ECOW.US,D,20240716,000000,20.75,20.95,20.75,20.94,10869,0
+ECOW.US,D,20240717,000000,20.79,20.8299,20.675,20.7226,15331,0
+ECOW.US,D,20240718,000000,20.65,20.77,20.35,20.38,20282,0
+ECOW.US,D,20240719,000000,20.43,20.43,20.29,20.33,191177,0
+ECOW.US,D,20240722,000000,20.44,20.52,20.3776,20.48,11074,0
+ECOW.US,D,20240723,000000,20.26,20.35,20.26,20.27,13309,0
+ECOW.US,D,20240724,000000,20.27,20.27,20.03,20.0749,15179,0
+ECOW.US,D,20240725,000000,20.13,20.13,19.8805,19.9557,27695,0
+ECOW.US,D,20240726,000000,20.05,20.24,20.05,20.2013,10147,0
+ECOW.US,D,20240729,000000,20.05,20.05,19.9001,20.0112,22928,0
+ECOW.US,D,20240730,000000,19.92,19.96,19.87,19.89,6201,0
+ECOW.US,D,20240731,000000,20.24,20.3081,20.21,20.23,18285,0
+ECOW.US,D,20240801,000000,20.15,20.15,19.945,19.9817,5728,0
+ECOW.US,D,20240802,000000,19.76,19.76,19.65,19.725,24171,0
+ECOW.US,D,20240805,000000,18.99,19.235,18.89,19.18,15868,0
+ECOW.US,D,20240806,000000,19.08,19.3896,19.08,19.2251,20629,0
+ECOW.US,D,20240807,000000,19.57,19.62,19.4192,19.4192,9799,0
+ECOW.US,D,20240808,000000,19.53,19.88,19.53,19.84,13914,0
+ECOW.US,D,20240809,000000,20.05,20.05,19.83,19.96,11697,0
+ECOW.US,D,20240812,000000,19.94,20.0754,19.94,20,10501,0
+ECOW.US,D,20240813,000000,20.2,20.36,20.19,20.36,39786,0
+ECOW.US,D,20240814,000000,20.23,20.29,20.16,20.16,4408,0
+ECOW.US,D,20240815,000000,20.32,20.4303,20.31,20.3775,40753,0
+ECOW.US,D,20240816,000000,20.5,20.6499,20.5,20.62,9132,0
+ECOW.US,D,20240819,000000,20.755,20.97,20.755,20.94,6519,0
+ECOW.US,D,20240820,000000,20.88,20.88,20.618,20.6396,5401,0
+ECOW.US,D,20240821,000000,20.66,20.73,20.6501,20.713,4902,0
+ECOW.US,D,20240822,000000,20.59,20.59,20.42,20.4242,10150,0
+ECOW.US,D,20240823,000000,20.55,20.83,20.55,20.8139,10681,0
+ECOW.US,D,20240826,000000,20.63,20.77,20.62,20.62,10318,0
+ECOW.US,D,20240827,000000,20.62,20.71,20.62,20.6708,8222,0
+ECOW.US,D,20240828,000000,20.55,20.55,20.36,20.4068,4060,0
+ECOW.US,D,20240829,000000,20.4,20.53,20.4,20.45,3292,0
+ECOW.US,D,20240830,000000,20.48,20.4896,20.35,20.4387,11455,0
+ECOW.US,D,20240903,000000,20.37,20.37,20.2,20.21,6417,0
+ECOW.US,D,20240904,000000,20.17,20.248,20.17,20.1887,2483,0
+ECOW.US,D,20240905,000000,20.22,20.3,20.2,20.2337,11701,0
+ECOW.US,D,20240906,000000,20.28,20.28,19.93,19.9588,7020,0
+ECOW.US,D,20240909,000000,19.96,20.0799,19.96,20.0093,29163,0
+ECOW.US,D,20240910,000000,19.93,19.93,19.79,19.8747,9083,0
+ECOW.US,D,20240911,000000,19.92,20.069,19.8,20.0608,9310,0
+ECOW.US,D,20240912,000000,20.03,20.1984,19.99,20.1984,10811,0
+ECOW.US,D,20240913,000000,20.2615,20.37,20.2615,20.3219,13360,0
+ECOW.US,D,20240916,000000,20.32,20.4399,20.3,20.38,19544,0
+ECOW.US,D,20240917,000000,20.48,20.58,20.48,20.53,26958,0
+ECOW.US,D,20240918,000000,20.5,20.63,20.4001,20.4312,12359,0
+ECOW.US,D,20240919,000000,20.79,20.9,20.77,20.8527,7993,0
+ECOW.US,D,20240920,000000,20.78,20.78,20.68,20.68,13158,0
+ECOW.US,D,20240923,000000,20.8351,20.94,20.8351,20.92,26487,0
+ECOW.US,D,20240924,000000,21.31,21.81,21.31,21.7587,19956,0
+ECOW.US,D,20240925,000000,21.43,21.6,21.4,21.46,6157,0
+ECOW.US,D,20240926,000000,21.91,21.96,21.79,21.87,18473,0
+ECOW.US,D,20240927,000000,22,22.16,22,22.028,11890,0
+ECOW.US,D,20240930,000000,22.01,22.094,21.8,21.8629,12780,0
+ECOW.US,D,20241001,000000,21.96,22.13,21.82,22.1123,32207,0
+ECOW.US,D,20241002,000000,22.54,22.6,22.34,22.4476,12840,0
+ECOW.US,D,20241003,000000,21.96,22.0999,21.96,22.04,25895,0
+ECOW.US,D,20241004,000000,22.19,22.3468,22.19,22.3468,6231,0
+ECOW.US,D,20241007,000000,22.6797,22.695,22.53,22.6789,9971,0
+ECOW.US,D,20241008,000000,21.8,21.8199,21.61,21.73,18070,0
+ECOW.US,D,20241009,000000,21.43,21.64,21.43,21.55,15497,0
+ECOW.US,D,20241010,000000,21.57,21.7299,21.57,21.6859,7253,0
+ECOW.US,D,20241011,000000,21.51,21.7999,21.51,21.7643,12579,0
+ECOW.US,D,20241014,000000,21.46,21.68,21.46,21.52,11153,0
+ECOW.US,D,20241015,000000,21.47,21.47,21.08,21.13,9937,0
+ECOW.US,D,20241016,000000,21.13,21.45,21.13,21.31,21619,0
+ECOW.US,D,20241017,000000,21.29,21.29,21.18,21.25,6722,0
+ECOW.US,D,20241018,000000,21.54,21.54,21.47,21.51,10911,0
+ECOW.US,D,20241021,000000,21.33,21.42,21.2,21.325,46115,0
+ECOW.US,D,20241022,000000,21.26,21.5,21.26,21.45,22274,0
+ECOW.US,D,20241023,000000,21.33,21.33,21.16,21.2,8253,0
+ECOW.US,D,20241024,000000,21.16,21.29,21.14,21.2,16828,0
+ECOW.US,D,20241025,000000,21.31,21.53,21.31,21.37,19454,0
+ECOW.US,D,20241028,000000,21.29,21.53,21.29,21.47,20946,0
+ECOW.US,D,20241029,000000,21.37,21.4,21.25,21.25,7551,0
+ECOW.US,D,20241030,000000,21.04,21.18,21.04,21.1276,9807,0
+ECOW.US,D,20241031,000000,21.05,21.0614,20.9201,20.95,4336,0
+ECOW.US,D,20241101,000000,20.99,21.1301,20.93,20.935,23945,0
+ECOW.US,D,20241104,000000,21.09,21.27,21.09,21.13,11023,0
+ECOW.US,D,20241105,000000,21.19,21.3851,21.19,21.34,3886,0
+ECOW.US,D,20241106,000000,20.76,21.2197,20.76,21.1,34771,0
+ECOW.US,D,20241107,000000,21.43,21.618333,21.43,21.5809,18766,0
+ECOW.US,D,20241108,000000,21.18,21.181,20.934,21.05,56854,0
+ECOW.US,D,20241111,000000,20.93,21,20.89,20.98,37310,0
+ECOW.US,D,20241112,000000,20.6,20.63,20.495,20.54,14000,0
+ECOW.US,D,20241113,000000,20.65,20.67,20.62,20.67,6553,0
+ECOW.US,D,20241114,000000,20.41,20.48,20.35,20.35,7791,0
+ECOW.US,D,20241115,000000,20.4,20.43,20.335,20.4038,19556,0
+ECOW.US,D,20241118,000000,20.37,20.62,20.37,20.61,11392,0
+ECOW.US,D,20241119,000000,20.42,20.6699,20.42,20.62,15003,0
+ECOW.US,D,20241120,000000,20.46,20.55,20.46,20.53,28841,0
+ECOW.US,D,20241121,000000,20.52,20.57,20.451,20.51,19544,0
+ECOW.US,D,20241122,000000,20.29,20.46,20.29,20.34,12433,0
+ECOW.US,D,20241125,000000,20.44,20.6,20.44,20.48,13982,0
+ECOW.US,D,20241126,000000,20.45,20.45,20.29,20.33,18286,0
+ECOW.US,D,20241127,000000,20.38,20.5101,20.25,20.35,13335,0
+ECOW.US,D,20241129,000000,20.07,20.25,20.05,20.25,7341,0
+ECOW.US,D,20241202,000000,20.3101,20.41,20.28,20.38,14026,0
+ECOW.US,D,20241203,000000,20.44,20.55,20.4,20.54,24252,0
+ECOW.US,D,20241204,000000,20.54,20.5699,20.49,20.5234,6098,0
+ECOW.US,D,20241205,000000,20.52,20.71,20.52,20.65,12714,0
+ECOW.US,D,20241206,000000,20.8,20.8,20.61,20.65,7381,0
+ECOW.US,D,20241209,000000,21.33,21.4499,21.24,21.27,16339,0
+ECOW.US,D,20241210,000000,21.01,21.01,20.75,20.89,28757,0
+ECOW.US,D,20241211,000000,20.86,20.93,20.82,20.93,12098,0
+ECOW.US,D,20241212,000000,20.83,20.83,20.73,20.73,13359,0
+ECOW.US,D,20241213,000000,20.71,20.73,20.66,20.66,23484,0
+ECOW.US,D,20241216,000000,20.59,20.59,20.38,20.43,7216,0
+ECOW.US,D,20241217,000000,20.19,20.48,20.19,20.41,13790,0
+ECOW.US,D,20241218,000000,20.32,20.45,19.91,19.91,82013,0
+ECOW.US,D,20241219,000000,20.19,20.19,20.05,20.05,3078,0
+ECOW.US,D,20241220,000000,20.17,20.29,20.1358,20.21,8921,0
+ECOW.US,D,20241223,000000,20.2,20.2,20.0674,20.17,11001,0
+ECOW.US,D,20241224,000000,20.1498,20.24,20.1498,20.24,8399,0
+ECOW.US,D,20241226,000000,20.25,20.27,20.23,20.27,12480,0
+ECOW.US,D,20241227,000000,19.57,19.63,19.57,19.58,44239,0
+ECOW.US,D,20241230,000000,19.55,19.55,19.4301,19.48,16778,0
+ECOW.US,D,20241231,000000,19.61,19.61,19.3,19.41,48308,0
+ECOW.US,D,20250102,000000,19.37,19.469,19.34,19.38,34844,0
+ECOW.US,D,20250103,000000,19.43,19.469,19.41,19.44,31401,0
+ECOW.US,D,20250106,000000,19.55,19.58,19.26,19.38,36825,0
+ECOW.US,D,20250107,000000,19.55,19.6092,19.43,19.445,11548,0
+ECOW.US,D,20250108,000000,19.39,19.417,19.3665,19.41,27298,0
+ECOW.US,D,20250110,000000,18.89,19.12,18.89,19.04,36576,0
+ECOW.US,D,20250113,000000,18.93,19.07,18.93,19.03,34038,0
+ECOW.US,D,20250114,000000,19.33,19.33,19.21,19.25,18664,0
+ECOW.US,D,20250115,000000,19.43,19.5386,19.375,19.5,15162,0
+ECOW.US,D,20250116,000000,19.37,19.4202,19.31,19.32,11805,0
+ECOW.US,D,20250117,000000,19.34,19.65,19.34,19.53,11432,0
+ECOW.US,D,20250121,000000,19.49,19.63,19.49,19.62,273615,0
+ECOW.US,D,20250122,000000,19.7,19.7999,19.68,19.74,13509,0
+ECOW.US,D,20250123,000000,19.7984,19.7984,19.67,19.73,13280,0
+ECOW.US,D,20250124,000000,19.92,19.95,19.89,19.9,17382,0
+ECOW.US,D,20250127,000000,19.822731,19.9,19.822731,19.9,14190,0
+ECOW.US,D,20250128,000000,19.75,19.97,19.75,19.97,70544,0
+ECOW.US,D,20250129,000000,19.98,20.0067,19.8645,19.88,17800,0
+ECOW.US,D,20250130,000000,19.83,20.4,19.83,20.17,41594,0
+ECOW.US,D,20250131,000000,20.2115,20.2938,20.0001,20.03,19876,0
+ECOW.US,D,20250203,000000,19.76,20.11,19.7416,19.9459,44669,0
+ECOW.US,D,20250204,000000,20.05,20.2196,20,20.11,30137,0
+ECOW.US,D,20250205,000000,20,20.06,20,20,5335,0
+ECOW.US,D,20250206,000000,20.16,20.19,20.02,20.15,85398,0
+ECOW.US,D,20250207,000000,20.14,20.39,20.06,20.06,22491,0
+ECOW.US,D,20250210,000000,20.29,20.4,20.29,20.4,11742,0
+ECOW.US,D,20250211,000000,20.25,20.3289,20.24,20.3103,6550,0
+ECOW.US,D,20250212,000000,20.25,20.427862,20.25,20.3733,14901,0
+ECOW.US,D,20250213,000000,20.31,20.46,20.25,20.46,72662,0
+ECOW.US,D,20250214,000000,20.63,20.68,20.595,20.6554,12933,0
+ECOW.US,D,20250218,000000,20.5604,20.6196,20.51,20.55,19716,0
+ECOW.US,D,20250219,000000,20.55,20.55,20.46,20.4825,44695,0
+ECOW.US,D,20250220,000000,20.48,20.65,20.48,20.57,25518,0
+ECOW.US,D,20250221,000000,20.57,20.62,20.43,20.48,39907,0
+ECOW.US,D,20250224,000000,20.41,20.41,20.29,20.32,18881,0
+ECOW.US,D,20250225,000000,20.29,20.29,20.1865,20.22,17847,0
+ECOW.US,D,20250226,000000,20.34,20.4354,20.2862,20.31,11629,0
+ECOW.US,D,20250227,000000,20.38,20.4,20.15,20.15,60494,0
+ECOW.US,D,20250228,000000,19.94,19.9436,19.79,19.8894,11368,0
+ECOW.US,D,20250303,000000,20.04,20.04,19.7,19.75,11657,0
+ECOW.US,D,20250304,000000,19.78,20.03,19.7485,19.9129,16776,0
+ECOW.US,D,20250305,000000,20.21,20.43,20.21,20.4,23687,0
+ECOW.US,D,20250306,000000,20.46,20.5236,20.33,20.3828,12529,0
+ECOW.US,D,20250307,000000,20.415,20.54,20.35,20.49,37273,0
+ECOW.US,D,20250310,000000,20.21,20.3,19.95,20.1,22093,0
+ECOW.US,D,20250311,000000,20.29,20.29,20.0717,20.17,6994,0
+ECOW.US,D,20250312,000000,20.14,20.2772,20.14,20.24,21826,0
+ECOW.US,D,20250313,000000,20.11,20.35,20.11,20.33,34764,0
+ECOW.US,D,20250314,000000,20.5899,20.655,20.5324,20.61,21139,0
+ECOW.US,D,20250317,000000,20.74,20.945,20.66,20.94,38448,0
+ECOW.US,D,20250318,000000,20.95,20.95,20.8201,20.92,17239,0
+ECOW.US,D,20250319,000000,20.79,20.95,20.715,20.8,55485,0
+ECOW.US,D,20250320,000000,20.6765,20.697,20.6437,20.67,6667,0
+ECOW.US,D,20250321,000000,20.38,20.4596,20.38,20.41,24485,0
+ECOW.US,D,20250324,000000,20.554,20.6038,20.49,20.54,10901,0
+ECOW.US,D,20250325,000000,20.56,20.73,20.56,20.63,4387,0
+ECOW.US,D,20250326,000000,20.54,20.665,20.54,20.61,7376,0
+ECOW.US,D,20250327,000000,20.67,20.74,20.64,20.72,7295,0
+ECOW.US,D,20250328,000000,20.453,20.4955,20.4,20.46,15783,0
+ECOW.US,D,20250331,000000,20.35,20.45,20.28,20.42,7343,0
+ECOW.US,D,20250401,000000,20.46,20.65,20.46,20.62,12289,0
+ECOW.US,D,20250402,000000,20.493,20.57,20.4774,20.5417,11241,0
+ECOW.US,D,20250403,000000,20.39,20.39,20.24,20.25,9327,0
+ECOW.US,D,20250404,000000,19.3,19.46,19.035,19.05,16824,0
+ECOW.US,D,20250407,000000,18.02,18.69,18.02,18.29,186279,0
+ECOW.US,D,20250408,000000,18.72,18.72,17.8449,17.92,65505,0
+ECOW.US,D,20250409,000000,17.8,20.1099,17.8,18.79,80742,0
+ECOW.US,D,20250410,000000,18.82,19.02,18.697184,18.8262,15955,0
+ECOW.US,D,20250411,000000,19.02,19.43,19.02,19.37,191593,0
+ECOW.US,D,20250414,000000,19.45,19.705,19.45,19.62,16091,0
+ECOW.US,D,20250415,000000,19.65,19.7,19.6,19.63,8459,0
+ECOW.US,D,20250416,000000,19.53,19.6899,19.41,19.53,15994,0
+ECOW.US,D,20250417,000000,19.64,19.77588,19.6,19.67,11033,0
+ECOW.US,D,20250421,000000,19.69,19.6959,19.53,19.64,14434,0
+ECOW.US,D,20250422,000000,19.94,20.04,19.87,19.95,12007,0
+ECOW.US,D,20250423,000000,20.11,20.26,20.03,20.03,52131,0
+ECOW.US,D,20250424,000000,20.2294,20.355,20.1937,20.31,13113,0
+ECOW.US,D,20250425,000000,20.18,20.31,20.18,20.31,5626,0
+ECOW.US,D,20250428,000000,20.26,20.35,20.2144,20.24,7086,0
+ECOW.US,D,20250429,000000,20.3,20.39,20.3,20.36,12755,0
+ECOW.US,D,20250430,000000,20.28,20.46,20.19,20.42,167027,0
+ECOW.US,D,20250501,000000,20.49,20.49,20.4,20.404,4279,0
+ECOW.US,D,20250502,000000,20.81,20.9099,20.8,20.81,12466,0
+ECOW.US,D,20250505,000000,21.03,21.1,20.9628,21.04,21408,0
+ECOW.US,D,20250506,000000,20.98,21.005,20.82,20.94,63676,0
+ECOW.US,D,20250507,000000,20.83,20.915,20.71,20.84,20203,0
+ECOW.US,D,20250508,000000,20.89,20.95,20.79,20.79,23287,0
+ECOW.US,D,20250509,000000,20.97,20.973,20.841,20.91,120877,0
+ECOW.US,D,20250512,000000,21.035,21.07,20.96,21.02,10349,0
+ECOW.US,D,20250513,000000,21.14,21.354,20.98,21.35,8653,0
+ECOW.US,D,20250514,000000,21.38,21.38,21.26,21.26,15703,0
+ECOW.US,D,20250515,000000,21.3075,21.39,21.3075,21.39,7071,0
+ECOW.US,D,20250516,000000,21.365,21.47,21.32,21.47,24352,0
+ECOW.US,D,20250519,000000,21.43,21.64,21.43,21.64,18462,0
+ECOW.US,D,20250520,000000,21.53,21.64,21.53,21.6,42502,0
+ECOW.US,D,20250521,000000,21.73,21.73,21.5,21.5,42387,0
+ECOW.US,D,20250522,000000,21.56,21.63,21.5117,21.57,12359,0
+ECOW.US,D,20250523,000000,21.33,21.645,21.32,21.54,8851,0
+ECOW.US,D,20250527,000000,21.5468,21.6,21.52,21.59,6958,0
+ECOW.US,D,20250528,000000,21.45,21.57,21.39,21.4,21407,0
+ECOW.US,D,20250529,000000,21.53,21.55,21.45,21.45,7384,0
+ECOW.US,D,20250530,000000,21.25,21.3299,21.22,21.29,145807,0
+ECOW.US,D,20250602,000000,21.38,21.4998,21.3784,21.45,9998,0
+ECOW.US,D,20250603,000000,21.4,21.5859,21.4,21.49,118027,0
+ECOW.US,D,20250604,000000,21.635,21.7,21.585,21.585,13023,0
+ECOW.US,D,20250605,000000,21.555,21.5594,21.42,21.42,23107,0
+ECOW.US,D,20250606,000000,21.47,21.61,21.44,21.5909,26571,0
+ECOW.US,D,20250609,000000,21.58,21.73,21.57,21.65,20288,0
+ECOW.US,D,20250610,000000,21.74,21.83,21.72,21.8,9932,0
+ECOW.US,D,20250611,000000,21.82,21.96,21.8,21.86,14138,0
+ECOW.US,D,20250612,000000,21.85,21.94,21.82,21.94,5927,0
+ECOW.US,D,20250613,000000,21.665,21.7544,21.63,21.6984,4230,0
+ECOW.US,D,20250616,000000,21.84,21.9487,21.8,21.8,7393,0
+ECOW.US,D,20250617,000000,21.8354,21.8495,21.62,21.72,11137,0
+ECOW.US,D,20250618,000000,21.77,21.77,21.5,21.5,7506,0
+ECOW.US,D,20250620,000000,21.12,23.8099,21.12,21.17,17648,0
+ECOW.US,D,20250623,000000,21.2,21.31,21.1801,21.31,16505,0
+ECOW.US,D,20250624,000000,21.51,21.68,21.51,21.59,8072,0
+ECOW.US,D,20250625,000000,21.5435,21.59,21.51,21.555,9392,0
+ECOW.US,D,20250626,000000,21.72,21.84,21.715,21.7895,13257,0
+ECOW.US,D,20250627,000000,21.73,21.79,21.645,21.76,5543,0
+ECOW.US,D,20250630,000000,21.88,22.08,21.88,22.08,12867,0
+ECOW.US,D,20250701,000000,22.07,22.17,22.07,22.08,20529,0
+ECOW.US,D,20250702,000000,22.1399,22.28,22.085,22.28,10873,0
+ECOW.US,D,20250703,000000,22.23,22.35,22.23,22.28,8930,0
+ECOW.US,D,20250707,000000,22,22.08,21.94,21.94,17294,0
+ECOW.US,D,20250708,000000,21.99,22.03,21.9109,21.94,34720,0
+ECOW.US,D,20250709,000000,21.98,22.04,21.9,22.04,71738,0
+ECOW.US,D,20250710,000000,21.93,22.08,21.93,22,53688,0
+ECOW.US,D,20250711,000000,22.07,22.08,22.03,22.04,15935,0
+ECOW.US,D,20250714,000000,22.07,22.1099,21.995,22.03,16245,0
+ECOW.US,D,20250715,000000,22.07,22.07,21.85,21.94,14393,0
+ECOW.US,D,20250716,000000,21.99,22.1,21.9,22.085,24903,0
+ECOW.US,D,20250717,000000,22.05,22.24,22.05,22.2086,34765,0
+ECOW.US,D,20250718,000000,22.34,22.39,22.24,22.245,8563,0
+ECOW.US,D,20250721,000000,22.52,22.61,22.486,22.52,13489,0
+ECOW.US,D,20250722,000000,22.69,22.7,22.6395,22.665,7697,0
+ECOW.US,D,20250723,000000,22.69,22.8699,22.69,22.86,18202,0
+ECOW.US,D,20250724,000000,22.9,22.9,22.8348,22.8348,11202,0
+ECOW.US,D,20250725,000000,22.71,22.7453,22.675,22.7453,31653,0
+ECOW.US,D,20250728,000000,22.61,22.61,22.41,22.5651,17529,0
+ECOW.US,D,20250729,000000,22.69,22.7647,22.67,22.735,22778,0
+ECOW.US,D,20250730,000000,22.56,22.62,22.526,22.55,11403,0
+ECOW.US,D,20250731,000000,22.34,22.37,22.2765,22.2825,5035,0
+ECOW.US,D,20250801,000000,22.43,22.43,22.2566,22.335,22796,0
+ECOW.US,D,20250804,000000,22.56,22.56,22.5024,22.5253,3201,0
+ECOW.US,D,20250805,000000,22.6884,22.6884,22.6201,22.645,7804,0
+ECOW.US,D,20250806,000000,22.76,22.8601,22.76,22.85,10864,0
+ECOW.US,D,20250807,000000,23.11,23.125,23.02,23.125,6028,0
+ECOW.US,D,20250808,000000,23.215,23.3499,23.21,23.2317,12309,0
+ECOW.US,D,20250811,000000,23.21,23.3,23.13,23.1659,8931,0
+ECOW.US,D,20250812,000000,23.36,23.52,23.36,23.495,6935,0
+ECOW.US,D,20250813,000000,23.64,23.6765,23.615,23.645,14726,0
+ECOW.US,D,20250814,000000,23.72,23.72,23.3564,23.415,17854,0
+ECOW.US,D,20250815,000000,23.495,23.53,23.4573,23.485,11464,0
+ECOW.US,D,20250818,000000,24.22,24.22,23.441,23.4985,143195,0
+ECOW.US,D,20250819,000000,23.69,23.69,23.3,23.3252,6774,0
+ECOW.US,D,20250820,000000,23.37,23.38,23.31,23.3582,4659,0
+ECOW.US,D,20250821,000000,23.35,23.3865,23.3019,23.3865,10974,0
+ECOW.US,D,20250822,000000,23.52,23.9394,23.47,23.9378,11007,0
+ECOW.US,D,20250825,000000,24.03,24.0995,23.95,23.9744,5793,0
+ECOW.US,D,20250826,000000,23.9669,24.0194,23.9273,23.97,6741,0
+ECOW.US,D,20250827,000000,23.78,23.885,23.67,23.885,7826,0
+ECOW.US,D,20250828,000000,23.875,24.0361,23.87,24.0285,8454,0
+ECOW.US,D,20250829,000000,23.78,23.8522,23.78,23.8522,9575,0
+ECOW.US,D,20250902,000000,23.55,23.735,23.55,23.735,5150,0
+ECOW.US,D,20250903,000000,23.72,23.8156,23.72,23.795,6262,0
+ECOW.US,D,20250904,000000,23.3145,23.41,23.2703,23.3946,12532,0
+ECOW.US,D,20250905,000000,23.65,23.71,23.57,23.6079,16157,0
+ECOW.US,D,20250908,000000,23.63,23.709,23.6075,23.685,20701,0
+ECOW.US,D,20250909,000000,23.7,23.73,23.64,23.7,13943,0
+ECOW.US,D,20250910,000000,23.76,23.8,23.7542,23.76,11987,0
+ECOW.US,D,20250911,000000,23.9837,24.0501,23.975,24.04,4191,0
+ECOW.US,D,20250912,000000,24.09,24.15,24.07,24.105,16489,0
+ECOW.US,D,20250915,000000,24.28,24.31,24.2275,24.255,13138,0
+ECOW.US,D,20250916,000000,24.195,24.34,24.195,24.325,23186,0
+ECOW.US,D,20250917,000000,24.41,24.475,24.31,24.3488,20833,0
+ECOW.US,D,20250918,000000,24.12,24.1699,24.09,24.14,9454,0
+ECOW.US,D,20250919,000000,24.27,24.325,24.23,24.2588,11797,0
+ECOW.US,D,20250922,000000,24.19,24.26,24.135,24.255,3901,0
+ECOW.US,D,20250923,000000,24.13,24.2499,24.13,24.1686,9229,0
+ECOW.US,D,20250924,000000,24.13,24.2,24.075,24.1025,23877,0
+ECOW.US,D,20250925,000000,24.09,24.18,24.0511,24.1178,11036,0
+ECOW.US,D,20250926,000000,24.08,24.1994,24.08,24.165,5251,0
+ECOW.US,D,20250929,000000,24.42,24.42,24.28,24.29,6921,0
+ECOW.US,D,20250930,000000,24.46,24.46,24.3201,24.4409,22135,0
+ECOW.US,D,20251001,000000,24.39,24.48,24.34,24.3413,28421,0
+ECOW.US,D,20251002,000000,24.37,24.4,24.2101,24.315,20932,0
+ECOW.US,D,20251003,000000,24.43,24.46,24.39,24.425,10642,0
+ECOW.US,D,20251006,000000,24.36,24.36,24.25,24.31,9462,0
+ECOW.US,D,20251007,000000,24.33,24.33,24.1355,24.145,7584,0
+ECOW.US,D,20251008,000000,24.2565,24.3093,24.17,24.305,8683,0
+ECOW.US,D,20251009,000000,24.501,24.501,24.359,24.375,7093,0
+ECOW.US,D,20251010,000000,24.27,24.28,23.48,23.5118,7690,0
+ECOW.US,D,20251013,000000,24.12,24.215,24.12,24.155,5465,0
+ECOW.US,D,20251014,000000,23.71,23.97,23.71,23.8846,6844,0
+ECOW.US,D,20251015,000000,24.05,24.1548,24.01,24.0862,6582,0
+ECOW.US,D,20251016,000000,24.1,24.21,24.04,24.0966,20386,0
+ECOW.US,D,20251017,000000,23.89,24.055,23.89,24.0488,10045,0
+ECOW.US,D,20251020,000000,24.24,24.39,24.189,24.3145,23259,0
+ECOW.US,D,20251021,000000,24.18,24.31,24.15,24.2242,231117,0
+ECOW.US,D,20251022,000000,24.215,24.2341,24.1899,24.2341,7274,0
+ECOW.US,D,20251023,000000,24.6148,24.679,24.58,24.635,9505,0
+ECOW.US,D,20251024,000000,24.95,24.97,24.86,24.865,10110,0
+ECOW.US,D,20251027,000000,25.13,25.1664,25.05,25.144,19409,0
+ECOW.US,D,20251028,000000,24.97,25.1,24.91,25.09,12642,0
+ECOW.US,D,20251029,000000,25.2,25.279,25.07,25.13,19696,0
+ECOW.US,D,20251030,000000,25.1,25.21,25.1,25.1583,8574,0
+ECOW.US,D,20251031,000000,25.02,25.02,24.9552,24.9879,7215,0
+ECOW.US,D,20251103,000000,25.0443,25.09,25,25.0619,8047,0
+ECOW.US,D,20251104,000000,24.85,24.93,24.19,24.65,13456,0
+ECOW.US,D,20251105,000000,24.8538,25.05,24.8538,25.0243,18671,0
+ECOW.US,D,20251106,000000,25.28,25.34,25.19,25.2269,38659,0
+ECOW.US,D,20251107,000000,25.12,25.27,25.05,25.2625,41056,0
+ECOW.US,D,20251110,000000,25.2875,25.435,25.27,25.41,13416,0
+ECOW.US,D,20251111,000000,25.5,25.59,25.49,25.5585,7813,0
+ECOW.US,D,20251112,000000,25.55,25.59,25.495,25.5673,13952,0
+ECOW.US,D,20251113,000000,25.59,25.67,25.4101,25.4413,19635,0
+ECOW.US,D,20251114,000000,25.3,25.48,25.3,25.3806,55428,0
+ECOW.US,D,20251117,000000,25.12,25.19,24.9683,24.9928,14337,0
+ECOW.US,D,20251118,000000,24.85,24.99,24.85,24.9345,13482,0
+ECOW.US,D,20251119,000000,24.9184,24.946615,24.8474,24.89,6295,0
+ECOW.US,D,20251120,000000,24.9638,24.9638,24.5,24.5126,35311,0
+ECOW.US,D,20251121,000000,24.39,24.568039,24.31,24.5249,32795,0
+ECOW.US,D,20251124,000000,24.6,24.7,24.55,24.7,4828,0
+ECOW.US,D,20251125,000000,24.65,24.87,24.6153,24.8407,10386,0
+ECOW.US,D,20251126,000000,24.898,25.0095,24.898,25.0095,8716,0
+ECOW.US,D,20251128,000000,25.05,25.09,24.98,25.0827,8859,0
+ECOW.US,D,20251201,000000,25.24,25.305,25.2202,25.2451,20997,0
+ECOW.US,D,20251202,000000,25.32,25.35,25.2301,25.3023,16488,0
+ECOW.US,D,20251203,000000,25.38,25.47,25.38,25.445,10753,0
+ECOW.US,D,20251204,000000,25.51,25.5101,25.4049,25.465,33206,0
+ECOW.US,D,20251205,000000,25.643,25.6978,25.3476,25.3476,12644,0
+ECOW.US,D,20251208,000000,25.32,25.32,25.15,25.1941,80649,0
+ECOW.US,D,20251209,000000,24.94,25.12,24.94,25.095,15383,0
+ECOW.US,D,20251210,000000,25.133,25.33,25.1,25.2592,7883,0
+ECOW.US,D,20251211,000000,25.1,25.35,25.1,25.2749,10180,0
+ECOW.US,D,20251212,000000,25.4,25.41,25.13,25.22,24529,0
+ECOW.US,D,20251215,000000,25.43,25.43,25.2983,25.3109,13327,0
+ECOW.US,D,20251216,000000,25.12,25.16,25.02,25.0779,39112,0
+ECOW.US,D,20251217,000000,25.14,25.3958,24.7,24.9709,43836,0
+ECOW.US,D,20251218,000000,25.12,25.1895,24.96,25.09,19561,0
+ECOW.US,D,20251219,000000,25.02,25.135,25.01,25.0603,210509,0
+ECOW.US,D,20251222,000000,25.12,25.26,25.0509,25.19,54719,0
+ECOW.US,D,20251223,000000,25.21,25.505,25.21,25.385,17827,0
+ECOW.US,D,20251224,000000,25.38,25.49,25.29,25.398,21912,0
+ECOW.US,D,20251226,000000,25.38,25.5,25.35,25.445,19501,0
+ECOW.US,D,20251229,000000,25.28,25.335,25.214,25.2963,64220,0
+ECOW.US,D,20251230,000000,24.47,24.58,24.45,24.505,51774,0
+ECOW.US,D,20251231,000000,24.44,24.445,24.35,24.4036,51098,0
+ECOW.US,D,20260102,000000,24.63,24.78,24.57,24.6393,22305,0
+ECOW.US,D,20260105,000000,24.61,24.78,24.57,24.7322,99067,0
+ECOW.US,D,20260106,000000,24.94,25,24.88,24.935,42023,0
+ECOW.US,D,20260107,000000,24.95,24.98,24.85,24.905,33835,0
+ECOW.US,D,20260108,000000,24.77,24.9334,24.77,24.9334,16042,0
+ECOW.US,D,20260109,000000,25,25.12,25,25.08,19475,0
+ECOW.US,D,20260112,000000,25.09,25.43,25.09,25.265,9322,0
+ECOW.US,D,20260113,000000,25.31,25.32,25.18,25.2017,24109,0
+ECOW.US,D,20260114,000000,25.22,25.2966,25.21,25.282,27777,0
+ECOW.US,D,20260115,000000,25.4,26.07,25.335,25.425,15038,0
+ECOW.US,D,20260116,000000,25.34,25.44,25.3126,25.405,157911,0
+ECOW.US,D,20260120,000000,25.49,25.71,25.49,25.61,53674,0
+ECOW.US,D,20260121,000000,25.7699,25.92,25.73,25.865,39990,0
+ECOW.US,D,20260122,000000,26.09,26.295036,26.0646,26.2548,64638,0
+ECOW.US,D,20260123,000000,26.08,26.3599,26.08,26.3349,13293,0
+ECOW.US,D,20260126,000000,26.37,26.56,26.3,26.4333,59228,0
+ECOW.US,D,20260127,000000,26.53,26.7648,26.53,26.7648,21154,0
+ECOW.US,D,20260128,000000,26.75,26.81,26.57,26.8,78097,0
+ECOW.US,D,20260129,000000,26.87,26.89,26.41,26.7134,191284,0
+ECOW.US,D,20260130,000000,26.49,26.49,26.1299,26.185,34769,0
+ECOW.US,D,20260202,000000,26,26.32,26,26.3043,80014,0
+ECOW.US,D,20260203,000000,26.54,26.62,26.341,26.5351,27880,0
+ECOW.US,D,20260204,000000,26.75,26.75,26.48,26.565,63088,0
+ECOW.US,D,20260205,000000,26.51,26.61,26.23,26.385,49625,0
+ECOW.US,D,20260206,000000,26.66,26.94,26.66,26.91,30813,0
+ECOW.US,D,20260209,000000,26.97,27.1599,26.97,27.14,156434,0
+ECOW.US,D,20260210,000000,27.15,27.24,27.12,27.175,77456,0
+ECOW.US,D,20260211,000000,27.44,27.62,27.36,27.592,125997,0
+ECOW.US,D,20260212,000000,27.76,27.83,27.52,27.57,66303,0
+ECOW.US,D,20260213,000000,27.39,27.48,27.232,27.4616,74162,0
+ECOW.US,D,20260217,000000,27.21,27.39,27.04,27.365,46881,0
+ECOW.US,D,20260218,000000,27.34,27.465,27.34,27.365,39894,0
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/ehls.us.txt b/daily/us/nasdaq etfs/ehls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a20050452ee9b09116fa8e1b0e1480040ebaf7e3
--- /dev/null
+++ b/daily/us/nasdaq etfs/ehls.us.txt	
@@ -0,0 +1,448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EHLS.US,D,20240404,000000,20.55,20.55,20.0012,20.0012,2233,0
+EHLS.US,D,20240405,000000,20.38,20.47,20.38,20.47,22456,0
+EHLS.US,D,20240408,000000,20.4286,20.46,20.42,20.4536,3249,0
+EHLS.US,D,20240409,000000,19.95,19.98,19.95,19.9627,4502,0
+EHLS.US,D,20240410,000000,20.14,20.155,20.12,20.1327,2304,0
+EHLS.US,D,20240411,000000,20.338,20.49,20.338,20.465,1340,0
+EHLS.US,D,20240412,000000,20.32,20.33,20.13,20.1988,3719,0
+EHLS.US,D,20240415,000000,20.265,20.38,19.705,19.705,4594,0
+EHLS.US,D,20240416,000000,19.61,19.78,19.61,19.7716,609,0
+EHLS.US,D,20240417,000000,19.4297,19.4297,19.4297,19.4297,2,0
+EHLS.US,D,20240418,000000,19.2418,19.2418,19.2418,19.2418,129,0
+EHLS.US,D,20240419,000000,19.09,19.09,18.898,18.898,202,0
+EHLS.US,D,20240422,000000,19.08,19.24,19.08,19.1544,598,0
+EHLS.US,D,20240423,000000,19.398,19.65,19.398,19.55,300,0
+EHLS.US,D,20240424,000000,19.74,19.74,19.3791,19.3791,108,0
+EHLS.US,D,20240425,000000,19.475,19.635,19.43,19.58,929,0
+EHLS.US,D,20240426,000000,19.62,19.785,19.62,19.785,700,0
+EHLS.US,D,20240429,000000,19.75,19.77,19.6501,19.7145,901,0
+EHLS.US,D,20240430,000000,19.72,19.72,19.5688,19.5688,101,0
+EHLS.US,D,20240501,000000,19.4928,19.4928,19.4928,19.4928,4,0
+EHLS.US,D,20240502,000000,19.758,19.82,19.66,19.8002,865,0
+EHLS.US,D,20240503,000000,19.985,20.16,19.985,20.16,372,0
+EHLS.US,D,20240506,000000,20.4,20.46,20.38,20.42,30960,0
+EHLS.US,D,20240507,000000,20.61,20.61,20.5372,20.5372,1101,0
+EHLS.US,D,20240508,000000,20.6588,20.6588,20.495,20.5448,352,0
+EHLS.US,D,20240509,000000,20.53,20.67,20.53,20.6327,1578,0
+EHLS.US,D,20240510,000000,20.95,20.95,20.7213,20.7213,4208,0
+EHLS.US,D,20240513,000000,20.53,20.53,20.4965,20.4965,1539,0
+EHLS.US,D,20240514,000000,20.55,20.5903,20.52,20.5903,2926,0
+EHLS.US,D,20240515,000000,20.77,21.0421,20.77,21.0421,719,0
+EHLS.US,D,20240516,000000,20.98,21.03,20.7803,20.7803,2892,0
+EHLS.US,D,20240517,000000,20.92,21.03,20.92,20.994,1897,0
+EHLS.US,D,20240520,000000,21.15,21.23,21.15,21.1827,668,0
+EHLS.US,D,20240521,000000,21.23,21.29,21.23,21.285,951,0
+EHLS.US,D,20240522,000000,21.33,21.35,21.0259,21.0259,2865,0
+EHLS.US,D,20240523,000000,21.05,21.1,20.89,20.9353,5145,0
+EHLS.US,D,20240524,000000,21.18,21.47,21.18,21.3652,1446,0
+EHLS.US,D,20240528,000000,21.43,21.54,21.4072,21.4072,2814,0
+EHLS.US,D,20240529,000000,21.292,21.31,21.2844,21.2844,302,0
+EHLS.US,D,20240530,000000,21.25,21.35,21.25,21.2816,926,0
+EHLS.US,D,20240531,000000,21.05,21.05,20.61,20.9184,1539,0
+EHLS.US,D,20240603,000000,20.85,20.85,20.6117,20.6117,107,0
+EHLS.US,D,20240604,000000,20.28,20.28,20.23,20.235,6830,0
+EHLS.US,D,20240605,000000,20.4401,20.73,20.4401,20.7244,1807,0
+EHLS.US,D,20240606,000000,20.76,20.76,20.3444,20.3444,225,0
+EHLS.US,D,20240607,000000,20.14,20.14,20.1313,20.1313,100,0
+EHLS.US,D,20240610,000000,20.28,20.4,20.28,20.3509,10070,0
+EHLS.US,D,20240611,000000,20.33,20.33,20.256,20.256,106,0
+EHLS.US,D,20240612,000000,20.4,20.6,20.4,20.5523,600,0
+EHLS.US,D,20240613,000000,20.655,20.655,20.49,20.5403,2172,0
+EHLS.US,D,20240614,000000,20.35,20.36,20.21,20.2721,15338,0
+EHLS.US,D,20240617,000000,20.31,20.45,20.31,20.3876,1657,0
+EHLS.US,D,20240618,000000,20.48,20.68,20.4799,20.6582,3031,0
+EHLS.US,D,20240620,000000,20.8,20.8,20.2935,20.2935,320,0
+EHLS.US,D,20240621,000000,20.12,20.12,20.0962,20.0962,211,0
+EHLS.US,D,20240624,000000,20.03,20.07,20.03,20.045,775,0
+EHLS.US,D,20240625,000000,20.26,20.3964,20.26,20.3964,318,0
+EHLS.US,D,20240626,000000,20.33,20.33,20.13,20.1805,6598,0
+EHLS.US,D,20240627,000000,20.27,20.27,20.205,20.2236,641,0
+EHLS.US,D,20240628,000000,20.37,20.37,20.1001,20.147,608,0
+EHLS.US,D,20240701,000000,20.21,20.21,20.12,20.1422,2756,0
+EHLS.US,D,20240702,000000,20.15,20.1808,20.1404,20.1808,559,0
+EHLS.US,D,20240703,000000,20.27,20.3762,20.27,20.3762,216,0
+EHLS.US,D,20240705,000000,20.3427,20.3427,20.3427,20.3427,1,0
+EHLS.US,D,20240708,000000,20.41,20.4301,20.36,20.385,782,0
+EHLS.US,D,20240709,000000,20.47,20.495,20.3299,20.3299,245,0
+EHLS.US,D,20240710,000000,20.44,20.44,20.3,20.415,15498,0
+EHLS.US,D,20240711,000000,20.1532,20.1532,20.1532,20.1532,2,0
+EHLS.US,D,20240712,000000,20.345,20.345,20.2451,20.2451,100,0
+EHLS.US,D,20240715,000000,20.49,20.515,20.43,20.4651,16811,0
+EHLS.US,D,20240716,000000,20.525,20.525,20.5,20.5,181,0
+EHLS.US,D,20240717,000000,19.7933,19.7933,19.7933,19.7933,155,0
+EHLS.US,D,20240718,000000,19.6,19.6,19.6,19.6,15,0
+EHLS.US,D,20240719,000000,19.78,19.78,19.58,19.58,101,0
+EHLS.US,D,20240722,000000,19.84,19.84,19.83,19.83,1197,0
+EHLS.US,D,20240723,000000,20.03,20.04,20,20,822,0
+EHLS.US,D,20240724,000000,19.5157,19.5157,19.5157,19.5157,66,0
+EHLS.US,D,20240725,000000,19.4199,19.4199,19.4199,19.4199,58,0
+EHLS.US,D,20240726,000000,19.62,19.7374,19.62,19.7374,176,0
+EHLS.US,D,20240729,000000,19.45,19.5183,19.45,19.5183,162,0
+EHLS.US,D,20240730,000000,19.53,19.53,19.335,19.335,701,0
+EHLS.US,D,20240731,000000,19.585,19.74,19.585,19.5903,2200,0
+EHLS.US,D,20240801,000000,19.56,19.58,19.56,19.58,1316,0
+EHLS.US,D,20240802,000000,18.965,19.0056,18.965,19.0056,432,0
+EHLS.US,D,20240805,000000,18.6567,18.6567,18.6567,18.6567,1,0
+EHLS.US,D,20240806,000000,18.9,18.9,18.9,18.9,37,0
+EHLS.US,D,20240807,000000,18.8777,18.8777,18.8777,18.8777,6,0
+EHLS.US,D,20240808,000000,19.18,19.18,19.16,19.167,300,0
+EHLS.US,D,20240809,000000,19.3947,19.3947,19.3947,19.3947,6,0
+EHLS.US,D,20240812,000000,19.35,19.35,19.3263,19.3263,762,0
+EHLS.US,D,20240813,000000,19.49,19.49,19.4892,19.4892,253,0
+EHLS.US,D,20240814,000000,19.585,19.585,19.585,19.585,134,0
+EHLS.US,D,20240815,000000,19.7558,19.7558,19.7558,19.7558,4,0
+EHLS.US,D,20240816,000000,19.91,19.9319,19.91,19.9319,134,0
+EHLS.US,D,20240819,000000,20.0677,20.095,20.03,20.095,4694,0
+EHLS.US,D,20240820,000000,20.03,20.07,20.03,20.035,13471,0
+EHLS.US,D,20240821,000000,20.1,20.23,20.1,20.215,6181,0
+EHLS.US,D,20240822,000000,20.23,20.27,20.215,20.215,3100,0
+EHLS.US,D,20240823,000000,20.29,20.4936,20.29,20.4936,5800,0
+EHLS.US,D,20240826,000000,20.42,20.53,20.42,20.4963,23754,0
+EHLS.US,D,20240827,000000,20.46,20.53,20.45,20.4929,12020,0
+EHLS.US,D,20240828,000000,20.49,20.51,20.44,20.445,5462,0
+EHLS.US,D,20240829,000000,20.54,20.55,20.48,20.505,10925,0
+EHLS.US,D,20240830,000000,20.34,20.61,20.34,20.5988,20757,0
+EHLS.US,D,20240903,000000,20.39,20.4,20.39,20.3954,9723,0
+EHLS.US,D,20240904,000000,20.3599,20.3799,20.3101,20.345,11551,0
+EHLS.US,D,20240905,000000,20.1299,20.22,20.12,20.2177,6429,0
+EHLS.US,D,20240906,000000,20.1,20.1,19.9419,19.9419,2332,0
+EHLS.US,D,20240909,000000,20.16,20.2,20.16,20.1689,466,0
+EHLS.US,D,20240910,000000,20.02,20.135,20.01,20.135,1450,0
+EHLS.US,D,20240911,000000,20.1987,20.1987,20.1987,20.1987,2,0
+EHLS.US,D,20240912,000000,20.4299,20.4299,20.3902,20.3902,3115,0
+EHLS.US,D,20240913,000000,20.515,20.595,20.515,20.5904,1770,0
+EHLS.US,D,20240916,000000,20.675,20.77,20.675,20.6947,3045,0
+EHLS.US,D,20240917,000000,20.6241,20.6241,20.6241,20.6241,1,0
+EHLS.US,D,20240918,000000,20.7701,20.7701,20.6846,20.6846,407,0
+EHLS.US,D,20240919,000000,20.875,20.875,20.875,20.875,40,0
+EHLS.US,D,20240920,000000,20.9,20.9472,20.9,20.9472,664,0
+EHLS.US,D,20240923,000000,21.06,21.09,21.025,21.025,9618,0
+EHLS.US,D,20240924,000000,20.955,20.955,20.955,20.955,1,0
+EHLS.US,D,20240925,000000,20.9231,20.9231,20.9231,20.9231,3,0
+EHLS.US,D,20240926,000000,20.7399,20.74,20.67,20.67,5046,0
+EHLS.US,D,20240927,000000,20.6758,20.6758,20.6758,20.6758,81,0
+EHLS.US,D,20240930,000000,20.72,20.86,20.72,20.86,4512,0
+EHLS.US,D,20241001,000000,20.8644,20.8644,20.8644,20.8644,12,0
+EHLS.US,D,20241002,000000,20.9172,20.9172,20.9172,20.9172,3,0
+EHLS.US,D,20241003,000000,20.89,20.95,20.89,20.9274,10151,0
+EHLS.US,D,20241004,000000,20.99,21.0899,20.98,21.0451,8330,0
+EHLS.US,D,20241007,000000,20.9237,20.9237,20.9237,20.9237,86,0
+EHLS.US,D,20241008,000000,21.13,21.1649,21.13,21.1649,1000,0
+EHLS.US,D,20241009,000000,21.15,21.15,21.14,21.14,3015,0
+EHLS.US,D,20241010,000000,21.018,21.018,21.018,21.018,3,0
+EHLS.US,D,20241011,000000,21.25,21.3299,21.25,21.3102,2000,0
+EHLS.US,D,20241014,000000,21.4799,21.4799,21.4198,21.4198,1000,0
+EHLS.US,D,20241015,000000,21.2718,21.2718,21.2718,21.2718,2,0
+EHLS.US,D,20241016,000000,21.4699,21.4899,21.4398,21.4398,300,0
+EHLS.US,D,20241017,000000,21.305,21.305,21.305,21.305,1,0
+EHLS.US,D,20241018,000000,21.3,21.3245,21.3,21.3245,116,0
+EHLS.US,D,20241021,000000,21.21,21.2596,21.21,21.2596,1205,0
+EHLS.US,D,20241022,000000,21.22,21.2392,21.22,21.2392,11573,0
+EHLS.US,D,20241023,000000,21.18,21.19,21.12,21.138,9440,0
+EHLS.US,D,20241024,000000,21.0801,21.19,21.0801,21.1568,571,0
+EHLS.US,D,20241025,000000,21.08,21.08,21.0795,21.0795,1467,0
+EHLS.US,D,20241028,000000,21.22,21.27,21.1799,21.1799,18169,0
+EHLS.US,D,20241029,000000,21.34,21.4823,21.34,21.4823,270,0
+EHLS.US,D,20241030,000000,21.54,21.54,21.54,21.54,74,0
+EHLS.US,D,20241031,000000,21.36,21.36,21.2865,21.2865,473,0
+EHLS.US,D,20241101,000000,21.266,21.266,21.266,21.266,157,0
+EHLS.US,D,20241104,000000,21.0759,21.0759,21.0759,21.0759,132,0
+EHLS.US,D,20241105,000000,21.48,21.5264,21.48,21.5264,104,0
+EHLS.US,D,20241106,000000,22,22.112,22,22.112,391,0
+EHLS.US,D,20241107,000000,22.275,22.38,22.275,22.345,201,0
+EHLS.US,D,20241108,000000,22.56,22.77,22.56,22.735,1558,0
+EHLS.US,D,20241111,000000,23.07,23.07,22.93,22.9385,4171,0
+EHLS.US,D,20241112,000000,22.89,22.91,22.74,22.8191,5909,0
+EHLS.US,D,20241113,000000,23.04,23.04,22.6224,22.6224,116,0
+EHLS.US,D,20241114,000000,22.99,22.99,22.37,22.37,804,0
+EHLS.US,D,20241115,000000,22.27,22.32,22.27,22.29,1026,0
+EHLS.US,D,20241118,000000,22.38,22.59,22.38,22.4711,301,0
+EHLS.US,D,20241119,000000,22.58,22.805,22.58,22.805,557,0
+EHLS.US,D,20241120,000000,22.63,22.788,22.63,22.788,335,0
+EHLS.US,D,20241121,000000,22.93,23.2,22.93,23.1225,765,0
+EHLS.US,D,20241122,000000,23.095,23.32,23.095,23.3,1937,0
+EHLS.US,D,20241126,000000,23.33,23.47,23.33,23.44,252,0
+EHLS.US,D,20241127,000000,23.15,23.195,23.15,23.195,262,0
+EHLS.US,D,20241129,000000,23.44,23.44,23.38,23.38,206,0
+EHLS.US,D,20241202,000000,23.36,23.41,23.1196,23.1196,45805,0
+EHLS.US,D,20241203,000000,23.24,23.24,23.225,23.225,200,0
+EHLS.US,D,20241204,000000,23.37,23.4214,23.37,23.4214,307,0
+EHLS.US,D,20241205,000000,23.54,23.54,23.4301,23.4516,443,0
+EHLS.US,D,20241206,000000,23.54,23.58,23.4511,23.56,822,0
+EHLS.US,D,20241209,000000,23.71,23.71,22.7106,22.7106,2862,0
+EHLS.US,D,20241210,000000,22.95,22.95,22.95,22.95,126,0
+EHLS.US,D,20241211,000000,22.77,23.06,22.77,22.985,590,0
+EHLS.US,D,20241212,000000,22.93,22.93,22.845,22.845,182,0
+EHLS.US,D,20241213,000000,22.93,22.96,22.8981,22.8981,1877,0
+EHLS.US,D,20241216,000000,23.15,23.29,23.15,23.2377,5948,0
+EHLS.US,D,20241217,000000,22.62,22.681,22.62,22.681,1410,0
+EHLS.US,D,20241218,000000,22.7,22.7,21.85,21.85,1947,0
+EHLS.US,D,20241219,000000,22.23,22.23,21.9406,21.9406,762,0
+EHLS.US,D,20241220,000000,21.94,22.3499,21.94,22.28,3920,0
+EHLS.US,D,20241223,000000,22.19,22.22,22.17,22.2,6095,0
+EHLS.US,D,20241224,000000,22.34,22.4304,22.34,22.4304,354,0
+EHLS.US,D,20241226,000000,22.42,22.61,22.401,22.61,3293,0
+EHLS.US,D,20241227,000000,22.41,22.41,22.17,22.2744,4499,0
+EHLS.US,D,20241230,000000,22.1,22.2999,22.06,22.24,2312,0
+EHLS.US,D,20241231,000000,22.13,22.1499,22.0078,22.0078,3141,0
+EHLS.US,D,20250102,000000,22.32,22.3432,22.1,22.3064,685,0
+EHLS.US,D,20250103,000000,22.605,22.67,22.5699,22.67,1103,0
+EHLS.US,D,20250106,000000,22.825,22.9,22.7362,22.8388,36279,0
+EHLS.US,D,20250107,000000,22.55,22.67,22.47,22.505,2037,0
+EHLS.US,D,20250108,000000,22.53,22.55,22.5199,22.5394,899,0
+EHLS.US,D,20250110,000000,22.12,22.36,22.12,22.3288,218,0
+EHLS.US,D,20250113,000000,22.17,22.17,21.79,21.88,14591,0
+EHLS.US,D,20250114,000000,22.21,22.33,22.12,22.1873,1770,0
+EHLS.US,D,20250115,000000,22.63,22.65,22.578,22.635,5656,0
+EHLS.US,D,20250116,000000,22.81,22.81,22.6749,22.6749,272,0
+EHLS.US,D,20250117,000000,22.79,22.8062,22.7165,22.7165,5128,0
+EHLS.US,D,20250121,000000,23.12,23.2,22.98,23.2,1245,0
+EHLS.US,D,20250122,000000,23.53,23.53,23.2499,23.32,12198,0
+EHLS.US,D,20250123,000000,23.1758,23.35,23.1758,23.285,8036,0
+EHLS.US,D,20250124,000000,23.12,23.29,23.12,23.19,4375,0
+EHLS.US,D,20250127,000000,22.31,22.31,22,22,1631,0
+EHLS.US,D,20250128,000000,22.07,22.5102,22.07,22.5102,3469,0
+EHLS.US,D,20250129,000000,22.68,22.73,22.55,22.68,2085,0
+EHLS.US,D,20250130,000000,23.01,23.02,22.9399,22.945,1212,0
+EHLS.US,D,20250203,000000,22.612,22.9799,22.58,22.885,3278,0
+EHLS.US,D,20250204,000000,23.2799,23.2799,22.97,23.1195,3191,0
+EHLS.US,D,20250205,000000,23.16,23.27,23.16,23.255,469,0
+EHLS.US,D,20250206,000000,23.35,23.42,23.2825,23.42,10402,0
+EHLS.US,D,20250207,000000,23.45,23.56,23.335,23.335,8409,0
+EHLS.US,D,20250210,000000,23.39,23.5799,23.39,23.4453,10479,0
+EHLS.US,D,20250212,000000,23.27,23.27,23.19,23.1913,786,0
+EHLS.US,D,20250213,000000,23.26,23.26,23.26,23.26,1310,0
+EHLS.US,D,20250214,000000,23.27,23.39,23.27,23.365,504,0
+EHLS.US,D,20250218,000000,23.385,23.4185,23.375,23.4185,376,0
+EHLS.US,D,20250219,000000,23.33,23.345,23.19,23.2086,17365,0
+EHLS.US,D,20250220,000000,22.93,22.93,22.71,22.805,1043,0
+EHLS.US,D,20250221,000000,22.5785,22.5785,22.0223,22.0223,5484,0
+EHLS.US,D,20250224,000000,21.56,21.79,21.5,21.67,1977,0
+EHLS.US,D,20250225,000000,21.24,21.295,21.0439,21.29,2511,0
+EHLS.US,D,20250226,000000,21.795,21.855,21.62,21.67,3551,0
+EHLS.US,D,20250227,000000,21.58,21.64,21.2151,21.2151,2006,0
+EHLS.US,D,20250228,000000,21.11,21.57,21.11,21.5591,825,0
+EHLS.US,D,20250303,000000,21.5,21.64,21.122,21.122,1145,0
+EHLS.US,D,20250304,000000,20.83,21.185,20.78,20.9241,9559,0
+EHLS.US,D,20250305,000000,20.97,21.1978,20.9301,21.1978,4609,0
+EHLS.US,D,20250306,000000,20.98,21,20.2895,20.2895,1027,0
+EHLS.US,D,20250307,000000,19.89,20.1228,19.89,20.1228,935,0
+EHLS.US,D,20250310,000000,19.57,19.59,19.13,19.3,2460,0
+EHLS.US,D,20250311,000000,19.39,19.825,19.39,19.73,1547,0
+EHLS.US,D,20250312,000000,19.98,20.09,19.74,20.03,12380,0
+EHLS.US,D,20250313,000000,19.82,19.82,19.63,19.6363,4153,0
+EHLS.US,D,20250314,000000,20.01,20.1444,20.01,20.1444,3112,0
+EHLS.US,D,20250317,000000,20.31,20.42,20.26,20.3141,22417,0
+EHLS.US,D,20250318,000000,20.17,20.17,20.03,20.065,6098,0
+EHLS.US,D,20250319,000000,20.1,20.3808,20.1,20.3808,946,0
+EHLS.US,D,20250321,000000,20.25,20.3515,20.25,20.3515,202,0
+EHLS.US,D,20250324,000000,20.67,20.69,20.62,20.65,1271,0
+EHLS.US,D,20250325,000000,20.715,20.7697,20.715,20.7697,998,0
+EHLS.US,D,20250326,000000,20.62,20.62,20.38,20.4299,7193,0
+EHLS.US,D,20250327,000000,20.35,20.45,20.285,20.285,378,0
+EHLS.US,D,20250328,000000,20.0952,20.1001,20.0952,20.1001,123,0
+EHLS.US,D,20250401,000000,20.16,20.3,20.16,20.295,540,0
+EHLS.US,D,20250402,000000,20.4099,20.4099,20.4022,20.4022,1307,0
+EHLS.US,D,20250403,000000,19.77,20.075,19.77,19.9092,39397,0
+EHLS.US,D,20250404,000000,19.21,19.25,19,19,3785,0
+EHLS.US,D,20250407,000000,18.55,19.23,18.55,19.23,2806,0
+EHLS.US,D,20250408,000000,19.77,19.77,19.1999,19.291,7441,0
+EHLS.US,D,20250409,000000,19.3621,20.11,19.08,19.9759,1544,0
+EHLS.US,D,20250410,000000,19.95,20.0899,19.8192,19.95,3206,0
+EHLS.US,D,20250411,000000,20,20.2799,19.96,20.2005,5784,0
+EHLS.US,D,20250414,000000,20.53,20.53,20.44,20.48,1893,0
+EHLS.US,D,20250415,000000,20.67,20.7093,20.66,20.66,1723,0
+EHLS.US,D,20250416,000000,20.57,20.68,20.57,20.68,3580,0
+EHLS.US,D,20250417,000000,20.6857,20.7499,20.615,20.615,1971,0
+EHLS.US,D,20250421,000000,20.34,20.3499,20.15,20.205,11689,0
+EHLS.US,D,20250422,000000,20.5499,20.62,20.5499,20.56,2434,0
+EHLS.US,D,20250423,000000,20.8836,20.8836,20.84,20.8709,971,0
+EHLS.US,D,20250424,000000,20.96,20.9899,20.9,20.9,577,0
+EHLS.US,D,20250425,000000,20.9192,20.9192,20.9049,20.9049,1231,0
+EHLS.US,D,20250428,000000,20.8549,20.975,20.8528,20.975,4493,0
+EHLS.US,D,20250429,000000,20.95,20.985,20.95,20.985,321,0
+EHLS.US,D,20250430,000000,20.765,21.0138,20.765,21.0138,15065,0
+EHLS.US,D,20250501,000000,21.01,21.07,21.0038,21.0038,4363,0
+EHLS.US,D,20250502,000000,21.16,21.29,21.16,21.2166,5675,0
+EHLS.US,D,20250506,000000,21.172,21.3247,21.172,21.3247,406,0
+EHLS.US,D,20250507,000000,21.2796,21.311592,21.2714,21.2714,3756,0
+EHLS.US,D,20250508,000000,21.24,21.24,21.1079,21.1079,471,0
+EHLS.US,D,20250509,000000,21.11,21.11,21.027767,21.065,756,0
+EHLS.US,D,20250512,000000,20.95,20.95,20.93,20.93,334,0
+EHLS.US,D,20250513,000000,21.3,21.3107,21.274,21.274,2496,0
+EHLS.US,D,20250514,000000,21.39,21.45,21.39,21.45,208,0
+EHLS.US,D,20250515,000000,21.46,21.56,21.4499,21.5345,817,0
+EHLS.US,D,20250519,000000,21.651,21.8353,21.651,21.8353,282,0
+EHLS.US,D,20250520,000000,21.8,21.89,21.8,21.89,1459,0
+EHLS.US,D,20250521,000000,21.94,22.01,21.83,21.8603,10886,0
+EHLS.US,D,20250522,000000,21.8,21.8,21.695,21.695,301,0
+EHLS.US,D,20250523,000000,21.8501,21.89,21.83,21.863,2708,0
+EHLS.US,D,20250527,000000,21.98,21.98,21.9,21.94,14011,0
+EHLS.US,D,20250528,000000,21.8701,21.8899,21.8701,21.8899,291,0
+EHLS.US,D,20250530,000000,21.68,21.8018,21.68,21.8018,196,0
+EHLS.US,D,20250602,000000,21.95,22.0784,21.95,22.0784,1624,0
+EHLS.US,D,20250603,000000,22.1612,22.52,21.9397,21.9397,12745,0
+EHLS.US,D,20250604,000000,21.87,21.9,21.8606,21.8606,1280,0
+EHLS.US,D,20250605,000000,21.82,21.9325,21.76,21.8089,5602,0
+EHLS.US,D,20250606,000000,21.82,21.9,21.82,21.895,549,0
+EHLS.US,D,20250609,000000,21.75,21.75,21.6851,21.6851,48818,0
+EHLS.US,D,20250610,000000,21.54,21.54,21.37,21.405,444,0
+EHLS.US,D,20250611,000000,21.68,21.7,21.6454,21.6454,11520,0
+EHLS.US,D,20250612,000000,21.72,21.78,21.72,21.7403,3322,0
+EHLS.US,D,20250613,000000,21.7,21.7,21.66,21.6858,366,0
+EHLS.US,D,20250616,000000,21.98,21.98,21.791,21.88,24808,0
+EHLS.US,D,20250617,000000,21.8,21.865,21.72,21.8422,3441,0
+EHLS.US,D,20250618,000000,21.89,21.95,21.87,21.8965,11946,0
+EHLS.US,D,20250620,000000,21.9,21.9,21.8544,21.8544,216,0
+EHLS.US,D,20250623,000000,21.97,21.97,21.89,21.965,19986,0
+EHLS.US,D,20250624,000000,22.12,22.12,22.105,22.105,117,0
+EHLS.US,D,20250626,000000,22.17,22.245,22.17,22.245,6644,0
+EHLS.US,D,20250627,000000,21.931,22.4,21.931,22.3012,6541,0
+EHLS.US,D,20250630,000000,22.44,22.447805,22.417905,22.445,1821,0
+EHLS.US,D,20250701,000000,22.21,22.21,21.66,21.835,12461,0
+EHLS.US,D,20250702,000000,21.78,21.8999,21.78,21.8598,1545,0
+EHLS.US,D,20250703,000000,22.04,22.0613,22.03,22.0613,1310,0
+EHLS.US,D,20250707,000000,22.1309,22.29,22.1309,22.29,1939,0
+EHLS.US,D,20250708,000000,22.23,22.23,21.9132,22.005,2192,0
+EHLS.US,D,20250709,000000,22.24,22.24,22.1684,22.1684,1981,0
+EHLS.US,D,20250710,000000,22.12,22.12,21.74,21.9375,2603,0
+EHLS.US,D,20250711,000000,22.12,22.12,22.05,22.0547,647,0
+EHLS.US,D,20250714,000000,22.37,22.4119,22.37,22.4119,532,0
+EHLS.US,D,20250715,000000,22.41,22.5142,22.38,22.5142,10696,0
+EHLS.US,D,20250716,000000,22.48,22.57,22.48,22.535,62782,0
+EHLS.US,D,20250718,000000,22.44,22.57,22.44,22.51,9477,0
+EHLS.US,D,20250721,000000,22.52,22.55,22.405,22.405,5097,0
+EHLS.US,D,20250722,000000,22.11,22.15,22.09,22.115,1250,0
+EHLS.US,D,20250723,000000,21.9,22.19,21.9,22.19,1124,0
+EHLS.US,D,20250724,000000,22.125,22.23,22.05,22.07,39788,0
+EHLS.US,D,20250725,000000,22.01,22.1,22.01,22.0518,9212,0
+EHLS.US,D,20250728,000000,22.0717,22.19,21.95,22.0863,28359,0
+EHLS.US,D,20250729,000000,22.11,22.13,21.98,22.1197,10501,0
+EHLS.US,D,20250730,000000,22.26,22.37,21.67,22.2954,4465,0
+EHLS.US,D,20250731,000000,22.415,22.415,22.35,22.3777,3183,0
+EHLS.US,D,20250801,000000,22,22.26,21.95,22.125,10559,0
+EHLS.US,D,20250804,000000,22.39,22.47,22.32,22.4504,17375,0
+EHLS.US,D,20250805,000000,22.5,22.5,22.13,22.356,2446,0
+EHLS.US,D,20250806,000000,22.32,22.45,22.238026,22.439,2791,0
+EHLS.US,D,20250807,000000,22.4017,22.4473,22.25,22.4473,8254,0
+EHLS.US,D,20250808,000000,22.46,22.46,21.44,22.4541,25834,0
+EHLS.US,D,20250811,000000,22.53,22.53,22.52,22.5202,4034,0
+EHLS.US,D,20250812,000000,22.59,22.6647,22.59,22.6647,1798,0
+EHLS.US,D,20250813,000000,22.43,22.43,22.32,22.3732,3921,0
+EHLS.US,D,20250814,000000,22.25,22.262,22.22,22.262,2620,0
+EHLS.US,D,20250815,000000,22.09,22.1153,22.09,22.1153,1613,0
+EHLS.US,D,20250818,000000,22.11,22.1747,22.11,22.1747,978,0
+EHLS.US,D,20250819,000000,21.7544,21.7544,21.7153,21.7153,482,0
+EHLS.US,D,20250820,000000,21.65,21.8601,21.65,21.8601,217,0
+EHLS.US,D,20250821,000000,22.035,22.035,21.9839,22.0216,1867,0
+EHLS.US,D,20250822,000000,22.1743,22.1743,22.03,22.03,1231,0
+EHLS.US,D,20250825,000000,22.22,22.22,22.1198,22.1198,1037,0
+EHLS.US,D,20250826,000000,22.39,22.4547,22.39,22.4547,428,0
+EHLS.US,D,20250828,000000,22.4744,22.5341,22.465,22.465,926,0
+EHLS.US,D,20250829,000000,22.19,22.2885,22.19,22.2885,236,0
+EHLS.US,D,20250903,000000,22.28,22.37,22.19,22.2612,1511,0
+EHLS.US,D,20250904,000000,22.2,22.27,22.2,22.2544,1831,0
+EHLS.US,D,20250905,000000,22,22.24,22,22.2159,11782,0
+EHLS.US,D,20250908,000000,22.3756,22.3756,22.363,22.363,4222,0
+EHLS.US,D,20250909,000000,22.31,22.375,22.3082,22.375,1602,0
+EHLS.US,D,20250910,000000,22.69,22.69,22.54,22.59,1348,0
+EHLS.US,D,20250911,000000,22.68,22.7,22.6296,22.6296,2060,0
+EHLS.US,D,20250912,000000,22.64,22.7444,22.61,22.7444,6559,0
+EHLS.US,D,20250915,000000,22.8,22.8799,22.8,22.8799,469,0
+EHLS.US,D,20250916,000000,22.62,22.6644,22.62,22.6644,291,0
+EHLS.US,D,20250917,000000,22.72,22.73,22.72,22.7267,397,0
+EHLS.US,D,20250918,000000,22.9205,23.0947,22.9205,23.0947,250,0
+EHLS.US,D,20250919,000000,23.35,23.3966,23.35,23.3966,645,0
+EHLS.US,D,20250922,000000,23.562,23.5741,23.55,23.5741,422,0
+EHLS.US,D,20250923,000000,23.62,23.72,23.59,23.6472,4495,0
+EHLS.US,D,20250925,000000,23.19,23.2038,23.16,23.2038,2091,0
+EHLS.US,D,20250929,000000,23.46,23.46,23.4313,23.4313,140,0
+EHLS.US,D,20250930,000000,23.44,23.44,23.4366,23.4366,126,0
+EHLS.US,D,20251001,000000,23.39,23.455,23.39,23.4235,1103,0
+EHLS.US,D,20251002,000000,23.47,23.505,23.47,23.4975,2654,0
+EHLS.US,D,20251003,000000,23.47,23.57,23.4621,23.4621,856,0
+EHLS.US,D,20251006,000000,23.65,23.87,23.65,23.7965,2525,0
+EHLS.US,D,20251007,000000,23.67,23.7877,23.54,23.7877,1848,0
+EHLS.US,D,20251008,000000,24,24.1282,23.92,24.1282,10398,0
+EHLS.US,D,20251009,000000,24.25,24.25,24.08,24.1529,1720,0
+EHLS.US,D,20251010,000000,24.25,24.36,23.6795,23.6795,1060,0
+EHLS.US,D,20251013,000000,24.27,24.4097,24.2,24.4097,1913,0
+EHLS.US,D,20251014,000000,24.17,24.61,24.17,24.4541,13877,0
+EHLS.US,D,20251015,000000,24.73,24.73,24.38,24.5747,11942,0
+EHLS.US,D,20251016,000000,24.7,24.7394,24.1862,24.1862,5337,0
+EHLS.US,D,20251017,000000,23.74,23.835,23.62,23.688,2555,0
+EHLS.US,D,20251020,000000,23.8001,23.999,23.8001,23.935,3079,0
+EHLS.US,D,20251021,000000,23.485,23.485,23.4316,23.4316,440,0
+EHLS.US,D,20251022,000000,23.08,23.0918,23.08,23.0918,7666,0
+EHLS.US,D,20251023,000000,23.44,23.5405,23.42,23.4637,1303,0
+EHLS.US,D,20251024,000000,23.86,23.86,23.78,23.8051,1969,0
+EHLS.US,D,20251027,000000,23.87,23.87,23.67,23.7856,9936,0
+EHLS.US,D,20251028,000000,23.76,23.86,23.76,23.7994,1384,0
+EHLS.US,D,20251029,000000,23.95,24.06,23.95,23.9578,4429,0
+EHLS.US,D,20251030,000000,23.891,23.9,23.7853,23.7853,6572,0
+EHLS.US,D,20251031,000000,23.93,23.93,23.8597,23.8597,109,0
+EHLS.US,D,20251103,000000,24.15,24.15,23.7644,23.7644,564,0
+EHLS.US,D,20251104,000000,23.24,23.41,23.2042,23.2042,3178,0
+EHLS.US,D,20251105,000000,23.2,23.41,23.2,23.3931,2600,0
+EHLS.US,D,20251106,000000,23.27,23.27,23.0446,23.0446,1269,0
+EHLS.US,D,20251107,000000,22.73,23.21,22.7,23.21,1160,0
+EHLS.US,D,20251110,000000,23.62,23.669,23.6097,23.6097,862,0
+EHLS.US,D,20251111,000000,23.45,23.4699,23.37,23.4252,18235,0
+EHLS.US,D,20251112,000000,23.29,23.495,23.29,23.4377,1277,0
+EHLS.US,D,20251113,000000,23.11,23.2,22.69,22.7259,2325,0
+EHLS.US,D,20251114,000000,22.3,23.05,22.3,22.9222,3163,0
+EHLS.US,D,20251117,000000,22.97,22.97,22.7498,22.8253,3125,0
+EHLS.US,D,20251118,000000,23.012,23.012,22.9182,22.9182,1542,0
+EHLS.US,D,20251119,000000,23.122,23.17,22.99,23.0517,510,0
+EHLS.US,D,20251120,000000,23.42,23.42,22.3484,22.3484,484,0
+EHLS.US,D,20251121,000000,22.45,22.45,22.4049,22.4049,535,0
+EHLS.US,D,20251124,000000,22.6401,23.1437,22.6401,23.1437,540,0
+EHLS.US,D,20251125,000000,23.02,23.2303,23.01,23.2303,3560,0
+EHLS.US,D,20251126,000000,23.39,23.47,23.39,23.4439,548,0
+EHLS.US,D,20251128,000000,23.592,23.6177,23.592,23.6177,132,0
+EHLS.US,D,20251202,000000,23.18,23.1928,23.16,23.1928,262,0
+EHLS.US,D,20251203,000000,23.16,23.2611,22.94,23.2611,9116,0
+EHLS.US,D,20251204,000000,23.335,23.61,23.335,23.5884,5408,0
+EHLS.US,D,20251205,000000,23.4,23.4,23.36,23.3709,2355,0
+EHLS.US,D,20251208,000000,23.44,23.4475,23.43,23.4452,1698,0
+EHLS.US,D,20251209,000000,23.57,23.57,23.5552,23.5552,142,0
+EHLS.US,D,20251210,000000,23.468,23.62,23.468,23.5772,1532,0
+EHLS.US,D,20251211,000000,23.28,23.7028,23.26,23.7028,2494,0
+EHLS.US,D,20251216,000000,23,23.1239,22.9,23.1239,91103,0
+EHLS.US,D,20251217,000000,22.67,22.67,22.65,22.6582,2879,0
+EHLS.US,D,20251218,000000,22.63,23.052,22.63,23.0061,2217,0
+EHLS.US,D,20251219,000000,23.315,23.4414,23.315,23.4414,784,0
+EHLS.US,D,20251222,000000,23.67,23.84,23.67,23.8155,869,0
+EHLS.US,D,20251223,000000,23.88,23.9193,23.88,23.9193,392,0
+EHLS.US,D,20251226,000000,23.86,23.86,23.825,23.825,1019,0
+EHLS.US,D,20260102,000000,23.622,23.7628,23.622,23.7628,713,0
+EHLS.US,D,20260105,000000,23.99,24.1918,23.99,24.1918,879,0
+EHLS.US,D,20260106,000000,24.15,24.4312,24.15,24.4312,961,0
+EHLS.US,D,20260108,000000,24.37,24.37,24.1679,24.1679,131,0
+EHLS.US,D,20260109,000000,24.495,24.53,24.4798,24.4798,301,0
+EHLS.US,D,20260112,000000,24.67,24.81,24.67,24.805,2431,0
+EHLS.US,D,20260113,000000,24.91,25.045,24.91,24.9188,1606,0
+EHLS.US,D,20260114,000000,24.68,24.9384,24.68,24.9384,534,0
+EHLS.US,D,20260115,000000,25.12,25.24,25.12,25.1811,5986,0
+EHLS.US,D,20260116,000000,25.36,25.39,25.35,25.3631,430,0
+EHLS.US,D,20260120,000000,25.452,25.56,25.4,25.4455,101466,0
+EHLS.US,D,20260121,000000,25.602,25.8,25.32,25.5762,2879,0
+EHLS.US,D,20260122,000000,25.72,25.81,25.72,25.7368,2209,0
+EHLS.US,D,20260123,000000,25.69,25.69,25.65,25.6646,1362,0
+EHLS.US,D,20260126,000000,25.935,25.935,25.535,25.535,505,0
+EHLS.US,D,20260127,000000,25.8,26.008,25.8,26.008,309,0
+EHLS.US,D,20260128,000000,25.99,26.1016,25.99,26.1016,1469,0
+EHLS.US,D,20260129,000000,25.69,26.057,25.69,26.057,1184,0
+EHLS.US,D,20260130,000000,25.9,25.9,25.115,25.1343,1001,0
+EHLS.US,D,20260202,000000,25.29,25.415,25.29,25.3253,707,0
+EHLS.US,D,20260203,000000,25.72,25.9441,25.645,25.9441,1425,0
+EHLS.US,D,20260204,000000,25.36,25.3601,24.8442,24.8442,1066,0
+EHLS.US,D,20260205,000000,24.65,24.77,24.48,24.5359,3415,0
+EHLS.US,D,20260206,000000,25.052,25.39,25.052,25.3576,2640,0
+EHLS.US,D,20260209,000000,25.5,25.82,25.5,25.8043,2664,0
+EHLS.US,D,20260210,000000,25.4904,25.4904,25.4792,25.4792,641,0
+EHLS.US,D,20260211,000000,25.33,25.6557,25.33,25.6557,464,0
+EHLS.US,D,20260213,000000,25.655,25.705,25.6184,25.6184,610,0
+EHLS.US,D,20260217,000000,25.6577,25.6577,25.6566,25.6566,201,0
+EHLS.US,D,20260218,000000,25.79,25.83,25.67,25.69,12105,0
diff --git a/daily/us/nasdaq etfs/ewzs.us.txt b/daily/us/nasdaq etfs/ewzs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f80fbe25f95b323752d37ab144b49c3987172813
--- /dev/null
+++ b/daily/us/nasdaq etfs/ewzs.us.txt	
@@ -0,0 +1,3867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWZS.US,D,20101004,000000,20.4215,20.5751,20.197,20.2708,85060.244524626,0
+EWZS.US,D,20101005,000000,20.7858,20.7858,20.3043,20.6824,59218.617668998,0
+EWZS.US,D,20101006,000000,20.8016,20.8016,20.6046,20.6283,211825.98657657,0
+EWZS.US,D,20101007,000000,21.1521,21.1521,20.5278,20.6283,154724.78586874,0
+EWZS.US,D,20101008,000000,20.643,21.1206,20.643,21.0999,59105.891873943,0
+EWZS.US,D,20101011,000000,21.9891,21.9891,21.1886,21.2033,74695.564665766,0
+EWZS.US,D,20101012,000000,21.5509,21.5598,20.9906,21.3461,109324.72579718,0
+EWZS.US,D,20101013,000000,21.3294,21.9379,21.3294,21.8838,54433.35689152,0
+EWZS.US,D,20101014,000000,22.1486,22.1486,21.6189,21.7154,97913.016256325,0
+EWZS.US,D,20101015,000000,21.8985,21.8985,21.6484,21.8168,61245.650884586,0
+EWZS.US,D,20101018,000000,21.8926,21.8985,21.7006,21.7006,98305.01766976,0
+EWZS.US,D,20101019,000000,21.5805,21.7006,19.1306,21.0054,116068.97809413,0
+EWZS.US,D,20101020,000000,21.1127,21.5598,21.1127,21.3382,77627.450884905,0
+EWZS.US,D,20101021,000000,21.5726,21.6868,21.0655,21.2122,82769.168906206,0
+EWZS.US,D,20101022,000000,21.2122,21.3461,21.0586,21.1285,21439.227562255,0
+EWZS.US,D,20101025,000000,21.3757,21.4141,21.2319,21.3294,42974.932156314,0
+EWZS.US,D,20101026,000000,21.4062,21.4909,21.1364,21.4367,28969.513781483,0
+EWZS.US,D,20101027,000000,21.483,21.483,21.0812,21.1127,34670.798587248,0
+EWZS.US,D,20101028,000000,21.4219,21.4219,21.158,21.2703,24469.621908604,0
+EWZS.US,D,20101029,000000,21.0734,21.5509,21.0734,21.5509,33416.597173796,0
+EWZS.US,D,20101101,000000,21.7912,21.8237,21.6327,21.8168,35314.655831077,0
+EWZS.US,D,20101102,000000,22.4224,22.4224,21.9743,22.1634,56530.462898628,0
+EWZS.US,D,20101103,000000,22.4588,22.4588,21.9379,22.2461,54825.358304955,0
+EWZS.US,D,20101104,000000,22.9502,22.9502,22.4667,22.7621,279142.58163088,0
+EWZS.US,D,20101105,000000,22.9502,22.9502,22.5494,22.6479,190259.81555141,0
+EWZS.US,D,20101108,000000,22.5553,22.5553,22.2392,22.45,34624.083392901,0
+EWZS.US,D,20101109,000000,22.5849,22.6912,21.9507,21.999,74998.19788132,0
+EWZS.US,D,20101110,000000,22.2077,23.8699,21.5224,21.8394,113898.7526524,0
+EWZS.US,D,20101111,000000,21.8306,21.8838,21.7341,21.8532,77174.516609278,0
+EWZS.US,D,20101112,000000,21.4219,21.8237,21.4219,21.6484,46063.212721746,0
+EWZS.US,D,20101115,000000,21.8838,21.9202,21.7085,21.7085,14679.742049756,0
+EWZS.US,D,20101116,000000,21.5352,21.5352,20.8991,20.8991,37524.48763324,0
+EWZS.US,D,20101117,000000,20.9522,21.4446,20.9522,21.2319,77356.29964815,0
+EWZS.US,D,20101118,000000,21.8532,21.8591,21.6711,21.7843,27294.875618906,0
+EWZS.US,D,20101119,000000,21.9291,21.9596,21.7085,21.8237,64586.802828114,0
+EWZS.US,D,20101122,000000,21.5805,21.9291,21.5598,21.9202,15771.455830696,0
+EWZS.US,D,20101123,000000,21.5726,21.5726,21.1433,21.2545,11599.58586595,0
+EWZS.US,D,20101124,000000,21.8591,21.8591,21.7085,21.8532,16160.410601022,0
+EWZS.US,D,20101126,000000,21.8532,21.8532,21.4515,21.7006,3138.042402888,0
+EWZS.US,D,20101129,000000,21.6711,21.8079,21.3826,21.8079,7295.6946997888,0
+EWZS.US,D,20101130,000000,21.739,22.1486,21.5145,22.125,21025.899647053,0
+EWZS.US,D,20101201,000000,21.8985,22.254,21.8306,21.9054,82172.026856725,0
+EWZS.US,D,20101202,000000,22.4588,22.4588,21.9291,22.1329,19443.676325467,0
+EWZS.US,D,20101203,000000,22.1998,22.3594,21.9379,22.3456,7291.632508976,0
+EWZS.US,D,20101206,000000,21.8926,22.5405,21.8926,22.5189,19982.932155866,0
+EWZS.US,D,20101207,000000,22.6912,22.7532,22.125,22.125,21632.181625863,0
+EWZS.US,D,20101208,000000,22.382,22.382,21.8306,21.9291,7270.3060072088,0
+EWZS.US,D,20101209,000000,21.8985,21.8985,21.4662,21.7154,20502.892579905,0
+EWZS.US,D,20101210,000000,21.7085,21.7085,21.2624,21.5726,9015.0169613064,0
+EWZS.US,D,20101213,000000,21.9291,22.0876,21.7085,22.0876,39791.190106782,0
+EWZS.US,D,20101214,000000,22.2077,22.3141,22.0551,22.2077,20079.40918767,0
+EWZS.US,D,20101215,000000,22.1703,22.2619,21.9379,21.9379,11375.149823543,0
+EWZS.US,D,20101216,000000,22.3219,22.3219,21.8463,21.9379,19552.33992971,0
+EWZS.US,D,20101217,000000,21.9665,21.9665,21.7459,21.8749,27534.544876862,0
+EWZS.US,D,20101220,000000,22.0551,22.125,21.8237,21.9743,86473.88692748,0
+EWZS.US,D,20101221,000000,22.2077,22.2835,21.9743,22.1014,22177.530742482,0
+EWZS.US,D,20101222,000000,22.2077,22.2461,21.7715,21.9507,29475.256537677,0
+EWZS.US,D,20101223,000000,21.9507,22.1417,21.8237,22.064,11336.559010822,0
+EWZS.US,D,20101227,000000,22.0551,22.3082,21.6484,21.8079,404937.46007856,0
+EWZS.US,D,20101228,000000,22.2461,22.2461,21.7242,21.9291,30284.648057127,0
+EWZS.US,D,20101229,000000,21.9379,22.0433,21.6189,22.0433,13015.259364211,0
+EWZS.US,D,20101230,000000,22.0433,22.5849,22.0433,22.5268,13127.985159266,0
+EWZS.US,D,20101231,000000,22.5494,22.6686,22.5494,22.6164,5385.4494700696,0
+EWZS.US,D,20110103,000000,23.0772,23.1767,22.8409,22.9443,40970.240990198,0
+EWZS.US,D,20110104,000000,22.9925,22.9925,22.577,22.9275,44201.71378178,0
+EWZS.US,D,20110105,000000,22.7227,22.7227,22.4972,22.6617,25633.439576471,0
+EWZS.US,D,20110106,000000,22.5721,22.6784,22.3298,22.5642,198247.09823708,0
+EWZS.US,D,20110107,000000,22.6331,22.6331,22.4224,22.6164,29097.472792086,0
+EWZS.US,D,20110110,000000,22.5021,22.5553,22.3988,22.5405,32666.107421131,0
+EWZS.US,D,20110111,000000,22.6863,22.7227,22.4972,22.7158,39146.31731525,0
+EWZS.US,D,20110112,000000,22.9561,22.9718,22.8281,22.9502,63841.390813965,0
+EWZS.US,D,20110113,000000,23.0171,23.0693,22.769,22.8281,74722.984453753,0
+EWZS.US,D,20110114,000000,22.6686,22.7621,22.5405,22.7532,67228.242404137,0
+EWZS.US,D,20110118,000000,22.9354,22.9561,22.7532,22.9502,68363.624736314,0
+EWZS.US,D,20110119,000000,23.0329,23.0329,22.707,22.8064,50376.243817236,0
+EWZS.US,D,20110120,000000,22.6912,22.8409,22.5337,22.5405,27473.61201467,0
+EWZS.US,D,20110121,000000,22.8497,22.8497,22.5553,22.6164,17160.725088674,0
+EWZS.US,D,20110124,000000,22.7621,22.9275,22.5405,22.9275,36436.836043113,0
+EWZS.US,D,20110125,000000,22.898,22.898,22.5642,22.6105,44192.573852451,0
+EWZS.US,D,20110126,000000,22.9443,22.9502,22.6479,22.7158,36935.469965384,0
+EWZS.US,D,20110127,000000,22.5937,22.5937,21.9379,22.1565,212040.26714194,0
+EWZS.US,D,20110128,000000,22.0708,22.0708,21.2782,21.3087,30815.779505901,0
+EWZS.US,D,20110131,000000,21.2929,21.6642,21.1797,21.4446,54050.495407414,0
+EWZS.US,D,20110201,000000,21.8306,21.8532,21.4584,21.6868,38551.206361175,0
+EWZS.US,D,20110202,000000,21.9822,21.9822,21.6031,21.6031,83894.395761352,0
+EWZS.US,D,20110203,000000,21.7912,21.7912,21.2929,21.3983,30070.367491752,0
+EWZS.US,D,20110204,000000,21.2929,21.2929,20.8873,20.8873,43411.61766869,0
+EWZS.US,D,20110207,000000,20.9453,21.0438,20.8223,20.9227,19637.645936778,0
+EWZS.US,D,20110208,000000,21.1049,21.3166,21.0438,21.2624,37709.317315222,0
+EWZS.US,D,20110209,000000,21.2457,21.2457,20.84,20.8479,43314.125089183,0
+EWZS.US,D,20110210,000000,20.5751,20.7858,20.4973,20.7267,75356.68622055,0
+EWZS.US,D,20110211,000000,20.7336,21.1433,20.7336,20.9148,50299.062191793,0
+EWZS.US,D,20110214,000000,21.1285,21.3294,21.0369,21.3166,38317.630389439,0
+EWZS.US,D,20110215,000000,21.1206,21.4446,21.1206,21.4062,40378.176679232,0
+EWZS.US,D,20110216,000000,21.4662,21.5145,21.1728,21.5145,48448.734276562,0
+EWZS.US,D,20110218,000000,21.5224,21.6189,21.3294,21.5598,7736.4424029776,0
+EWZS.US,D,20110222,000000,21.3629,21.4367,20.9759,20.9838,53117.207068173,0
+EWZS.US,D,20110223,000000,21.225,21.225,20.8991,21.0734,21344.781625858,0
+EWZS.US,D,20110224,000000,21.0438,21.1649,20.9148,21.1049,20818.7279156,0
+EWZS.US,D,20110225,000000,21.0999,21.1945,20.9906,21.0369,15346.956890758,0
+EWZS.US,D,20110228,000000,21.4062,21.4909,21.2841,21.3382,29750.469965244,0
+EWZS.US,D,20110301,000000,21.5224,21.5224,21.2388,21.2782,16653.966784777,0
+EWZS.US,D,20110302,000000,21.5066,21.5805,21.4288,21.5805,9808.1597175056,0
+EWZS.US,D,20110303,000000,21.5893,21.7085,21.5893,21.7085,15282.977385457,0
+EWZS.US,D,20110304,000000,21.8532,21.8532,21.611,21.7242,5329.5943463936,0
+EWZS.US,D,20110307,000000,21.5598,21.7715,21.158,21.158,50103.061485075,0
+EWZS.US,D,20110308,000000,21.4978,21.5598,21.1206,21.3294,17397.347703519,0
+EWZS.US,D,20110309,000000,21.4141,21.5598,21.3166,21.4584,18921.684806022,0
+EWZS.US,D,20110310,000000,21.5726,21.5726,21.2122,21.2122,14274.538516179,0
+EWZS.US,D,20110311,000000,21.1797,21.2545,21.0999,21.2545,24083.713781388,0
+EWZS.US,D,20110314,000000,21.2545,21.2545,21.0586,21.2319,4789.3229682912,0
+EWZS.US,D,20110315,000000,20.84,21.1206,20.6125,20.9838,29664.148410472,0
+EWZS.US,D,20110316,000000,21.0734,21.2841,20.774,20.8154,16802.236749444,0
+EWZS.US,D,20110317,000000,20.8528,21.1649,20.8528,20.8932,7989.3137810744,0
+EWZS.US,D,20110318,000000,21.2033,21.2388,21.1521,21.1886,8758.0833923968,0
+EWZS.US,D,20110321,000000,21.2841,21.3087,21.1886,21.2152,11858.550530266,0
+EWZS.US,D,20110322,000000,21.2457,21.2998,21.1797,21.2998,4163.74558312,0
+EWZS.US,D,20110323,000000,21.2388,21.4761,21.2388,21.4062,7737.4579506808,0
+EWZS.US,D,20110324,000000,21.4515,21.4515,21.355,21.4141,11306.092579726,0
+EWZS.US,D,20110325,000000,21.3087,21.5411,21.3087,21.4909,67474.004948311,0
+EWZS.US,D,20110328,000000,21.3983,21.5224,21.2998,21.2998,6596.9978799872,0
+EWZS.US,D,20110329,000000,21.5411,21.5509,21.4515,21.4515,6937.2063605592,0
+EWZS.US,D,20110330,000000,21.7085,22.1486,21.7085,22.0265,15591.70388723,0
+EWZS.US,D,20110331,000000,22.2461,22.3682,22.2077,22.2766,21594.606360845,0
+EWZS.US,D,20110401,000000,22.6242,22.8596,22.5405,22.8596,12736.999293534,0
+EWZS.US,D,20110404,000000,22.9443,23.2082,22.9187,23.2082,12601.931449009,0
+EWZS.US,D,20110405,000000,23.0861,23.1835,22.8911,23.0949,17789.349116954,0
+EWZS.US,D,20110406,000000,23.3736,23.3736,22.6863,22.8064,28841.55477088,0
+EWZS.US,D,20110407,000000,23.0644,23.1835,23.0644,23.0861,21603.746290174,0
+EWZS.US,D,20110408,000000,23.1904,23.3263,23.1471,23.3263,18776.461484465,0
+EWZS.US,D,20110411,000000,23.4474,23.4474,23.285,23.3066,33296.762544818,0
+EWZS.US,D,20110412,000000,23.3421,23.3421,22.8822,23.0093,7366.7830390128,0
+EWZS.US,D,20110413,000000,22.9866,23.0949,22.7532,22.9502,13706.84735009,0
+EWZS.US,D,20110414,000000,23.1767,23.1993,22.8497,23.156,12340.935689286,0
+EWZS.US,D,20110415,000000,23.1412,23.1993,23.0772,23.1707,7991.3448764808,0
+EWZS.US,D,20110418,000000,23.1629,23.1629,22.6558,22.7227,14453.274911942,0
+EWZS.US,D,20110419,000000,22.7749,23.2594,22.7749,23.1471,44741.985159882,0
+EWZS.US,D,20110420,000000,23.4474,23.6759,23.3687,23.6759,46928.459364872,0
+EWZS.US,D,20110421,000000,23.8699,23.9034,23.4642,23.668,19278.142049846,0
+EWZS.US,D,20110425,000000,23.7123,23.7123,23.3608,23.5646,9888.3879860584,0
+EWZS.US,D,20110426,000000,23.7527,23.9496,23.7123,23.8699,15666.854417266,0
+EWZS.US,D,20110427,000000,23.8502,24.0452,23.4937,23.7773,277797.99647184,0
+EWZS.US,D,20110428,000000,23.4849,23.5843,23.2594,23.5843,105821.08622114,0
+EWZS.US,D,20110429,000000,23.6513,23.7891,23.5095,23.6375,29228.478445799,0
+EWZS.US,D,20110502,000000,23.8699,23.927,23.7379,23.7527,5191.4798587584,0
+EWZS.US,D,20110503,000000,23.5095,23.5095,23.0693,23.156,30327.301060662,0
+EWZS.US,D,20110504,000000,23.4268,23.4268,22.707,22.7385,11997.680565605,0
+EWZS.US,D,20110505,000000,22.7227,22.8655,22.3594,22.4893,30032.792226734,0
+EWZS.US,D,20110506,000000,22.8281,23.1038,22.7158,23.0486,13005.103887179,0
+EWZS.US,D,20110509,000000,23.1323,23.1707,22.6331,23.0486,20847.16325129,0
+EWZS.US,D,20110510,000000,23.1471,23.2387,23.0693,23.1412,36615.572438876,0
+EWZS.US,D,20110511,000000,23.2436,23.2594,22.8655,22.8655,26685.546996986,0
+EWZS.US,D,20110512,000000,22.6026,22.9649,22.6026,22.9502,9392.8007068968,0
+EWZS.US,D,20110513,000000,22.8911,22.8911,22.5405,22.6331,11006.506007282,0
+EWZS.US,D,20110516,000000,22.45,22.7454,22.4352,22.5642,13866.288339493,0
+EWZS.US,D,20110517,000000,22.4588,22.707,22.3456,22.707,11115.169611524,0
+EWZS.US,D,20110518,000000,22.8596,22.8596,22.5494,22.8143,6154.219081392,0
+EWZS.US,D,20110519,000000,22.7454,22.7454,22.4746,22.4834,6585.826855252,0
+EWZS.US,D,20110520,000000,22.4431,22.5937,22.4273,22.4972,4374.9795053856,0
+EWZS.US,D,20110523,000000,22.1565,22.1565,21.8749,21.999,10341.322261686,0
+EWZS.US,D,20110524,000000,22.1841,22.3988,22.0797,22.3751,28309.407774403,0
+EWZS.US,D,20110525,000000,22.2766,22.4667,22.2461,22.45,10813.551943674,0
+EWZS.US,D,20110526,000000,22.5937,22.641,22.3988,22.641,28087.002827402,0
+EWZS.US,D,20110527,000000,22.6784,23.0486,22.6784,23.0486,10260.07844543,0
+EWZS.US,D,20110531,000000,23.1707,23.5646,23.1629,23.5646,12553.185159255,0
+EWZS.US,D,20110601,000000,23.5558,23.5558,23.1323,23.156,19276.110954439,0
+EWZS.US,D,20110602,000000,23.1767,23.3608,23.1707,23.3421,52490.614135298,0
+EWZS.US,D,20110603,000000,23.3204,23.5243,23.1767,23.5243,8139.614841148,0
+EWZS.US,D,20110606,000000,23.5843,23.5843,23.156,23.156,16552.412014457,0
+EWZS.US,D,20110607,000000,23.4642,23.4849,23.3953,23.4642,10707.934982541,0
+EWZS.US,D,20110608,000000,23.4937,23.4937,23.1471,23.2298,11485.844523192,0
+EWZS.US,D,20110609,000000,23.2535,23.3125,23.0861,23.3125,15960.347703491,0
+EWZS.US,D,20110610,000000,23.3608,23.3608,22.7828,22.9187,7868.4636043936,0
+EWZS.US,D,20110613,000000,22.8655,23.0949,22.7454,22.9925,28593.761131299,0
+EWZS.US,D,20110614,000000,23.0693,23.1471,22.9649,22.9649,10067.124381822,0
+EWZS.US,D,20110615,000000,22.7995,22.9275,22.4972,22.5937,11327.419081493,0
+EWZS.US,D,20110616,000000,22.3988,22.4972,22.1703,22.2392,9171.4113075992,0
+EWZS.US,D,20110617,000000,22.5021,22.5642,22.1565,22.3219,7369.8296821224,0
+EWZS.US,D,20110620,000000,22.4588,22.4588,22.1703,22.2392,21728.658657667,0
+EWZS.US,D,20110621,000000,22.3219,22.4667,22.3141,22.4273,19200.960424402,0
+EWZS.US,D,20110622,000000,21.9596,22.0876,21.8532,21.867,9239.4530037136,0
+EWZS.US,D,20110623,000000,21.5647,21.7538,21.3087,21.6031,32233.484099568,0
+EWZS.US,D,20110624,000000,21.8838,21.8838,21.6868,21.739,4370.9173145728,0
+EWZS.US,D,20110627,000000,21.7341,21.9133,21.7341,21.8237,3794.0862191552,0
+EWZS.US,D,20110628,000000,22.0876,22.3899,22.0876,22.3141,39036.638163305,0
+EWZS.US,D,20110629,000000,22.4224,22.5642,22.3141,22.5494,11411.709540858,0
+EWZS.US,D,20110630,000000,22.7454,22.7916,22.4893,22.6991,9716.7604242176,0
+EWZS.US,D,20110701,000000,22.7621,22.8822,22.6686,22.7532,25206.909541127,0
+EWZS.US,D,20110705,000000,22.9108,22.9787,22.7385,22.8143,15691.227562143,0
+EWZS.US,D,20110706,000000,22.6164,22.7296,22.4746,22.4746,16397.033215867,0
+EWZS.US,D,20110707,000000,22.8911,22.9925,22.8064,22.9354,21712.409894416,0
+EWZS.US,D,20110708,000000,22.6617,22.6617,22.45,22.6026,27477.674205482,0
+EWZS.US,D,20110711,000000,22.1703,22.1772,21.8306,21.8532,24879.903180697,0
+EWZS.US,D,20110712,000000,21.8985,21.9133,21.7085,21.7242,14107.988692854,0
+EWZS.US,D,20110713,000000,21.8926,22.2077,21.8532,22.2077,12130.717314724,0
+EWZS.US,D,20110714,000000,22.1093,22.1093,21.8591,21.8926,8090.8685513944,0
+EWZS.US,D,20110715,000000,21.9379,21.9379,21.6327,21.8001,18630.222615204,0
+EWZS.US,D,20110718,000000,21.5726,21.6031,21.3294,21.5598,13092.440989654,0
+EWZS.US,D,20110719,000000,21.5352,21.6947,21.4584,21.677,35207.007774538,0
+EWZS.US,D,20110720,000000,21.4367,21.7085,21.4367,21.5982,11541.699646868,0
+EWZS.US,D,20110721,000000,21.8001,21.8926,21.6947,21.8001,30380.109541228,0
+EWZS.US,D,20110722,000000,21.9507,22.0433,21.8237,21.9379,22651.791519876,0
+EWZS.US,D,20110725,000000,21.9379,22.1093,21.8838,21.9291,63811.939930572,0
+EWZS.US,D,20110726,000000,22.1841,22.1841,21.867,21.9054,13329.0636045,0
+EWZS.US,D,20110727,000000,21.9507,21.9507,21.1945,21.3225,31269.729329231,0
+EWZS.US,D,20110728,000000,21.2152,21.4978,21.1049,21.3294,18823.176678812,0
+EWZS.US,D,20110729,000000,21.2624,21.4978,21.1728,21.4446,15551.081979102,0
+EWZS.US,D,20110801,000000,21.867,21.867,21.3166,21.4761,9316.6346291568,0
+EWZS.US,D,20110802,000000,21.5509,21.5509,20.8932,20.8932,63751.00706838,0
+EWZS.US,D,20110803,000000,20.8784,21.0153,20.2364,20.5682,15130.645229977,0
+EWZS.US,D,20110804,000000,20.197,20.197,18.8273,18.8873,89403.742051212,0
+EWZS.US,D,20110805,000000,19.4555,19.4555,18.1488,18.5703,88668.485514095,0
+EWZS.US,D,20110808,000000,18.267,18.3133,16.9061,16.9219,147942.95830677,0
+EWZS.US,D,20110809,000000,17.429,17.8308,17.0814,17.6703,51092.204947992,0
+EWZS.US,D,20110810,000000,17.6171,17.8308,17.2016,17.301,41496.294700455,0
+EWZS.US,D,20110811,000000,17.8958,18.1232,17.5068,18.1232,27777.260777926,0
+EWZS.US,D,20110812,000000,18.5949,18.6619,18.2315,18.654,51190.713075202,0
+EWZS.US,D,20110815,000000,18.911,19.1828,18.911,19.1749,11682.860777613,0
+EWZS.US,D,20110816,000000,19.1591,19.2881,18.8873,19.1828,26471.266431611,0
+EWZS.US,D,20110817,000000,19.5087,19.5993,19.295,19.5993,17069.325795386,0
+EWZS.US,D,20110818,000000,18.911,18.911,18.6619,18.7672,12255.629682218,0
+EWZS.US,D,20110819,000000,18.7741,19.0616,18.7593,18.7593,11912.374558536,0
+EWZS.US,D,20110822,000000,19.1749,19.3511,18.715,18.8657,26855.143463421,0
+EWZS.US,D,20110823,000000,18.7593,19.0311,18.7593,18.9651,17709.120848402,0
+EWZS.US,D,20110824,000000,18.9494,19.1896,18.911,19.0784,53304.067845562,0
+EWZS.US,D,20110825,000000,19.1306,19.1591,18.8499,19.0016,26390.022615355,0
+EWZS.US,D,20110826,000000,18.8115,19.1828,18.7298,19.1828,5419.9780919784,0
+EWZS.US,D,20110829,000000,19.3344,19.8996,19.3344,19.8248,11897.141342988,0
+EWZS.US,D,20110830,000000,19.8996,20.1881,19.8031,20.0138,19812.320141729,0
+EWZS.US,D,20110831,000000,20.3801,20.5525,20.2502,20.4835,15439.37173175,0
+EWZS.US,D,20110901,000000,20.8528,21.0734,20.6568,20.7642,12080.955477267,0
+EWZS.US,D,20110902,000000,20.2945,20.3506,20.0611,20.2364,44112.345583898,0
+EWZS.US,D,20110906,000000,19.2123,19.684,19.0311,19.684,22560.392226588,0
+EWZS.US,D,20110907,000000,20.0138,20.3723,19.9784,20.3043,41924.855831206,0
+EWZS.US,D,20110908,000000,19.9853,20.1192,19.8415,19.9538,19852.942049857,0
+EWZS.US,D,20110909,000000,19.5993,19.5993,19.1158,19.167,41602.927209291,0
+EWZS.US,D,20110912,000000,18.9179,19.2182,18.3871,18.7071,10570.836042609,0
+EWZS.US,D,20110913,000000,18.6983,19.0163,18.5309,18.5703,9657.858657432,0
+EWZS.US,D,20110914,000000,18.4856,18.6097,18.1862,18.6097,2625.190812772,0
+EWZS.US,D,20110915,000000,19.0478,19.0478,18.654,18.911,21328.532862606,0
+EWZS.US,D,20110916,000000,18.973,18.9947,18.7436,18.911,29216.291873361,0
+EWZS.US,D,20110919,000000,18.1922,18.2,17.9499,18.2,4452.1611308288,0
+EWZS.US,D,20110920,000000,17.9588,18.2158,17.8121,17.8121,11053.221201629,0
+EWZS.US,D,20110921,000000,17.8002,17.8002,17.2469,17.2469,22244.556890893,0
+EWZS.US,D,20110922,000000,16.0514,16.3921,15.6713,15.9175,64138.946291002,0
+EWZS.US,D,20110923,000000,16.1558,16.4965,16.1273,16.465,17411.565371364,0
+EWZS.US,D,20110926,000000,16.725,16.7555,16.1194,16.7476,45279.209894875,0
+EWZS.US,D,20110927,000000,17.238,17.3069,16.982,16.982,5398.6515902112,0
+EWZS.US,D,20110928,000000,17.1021,17.1021,16.3616,16.3695,50943.934983325,0
+EWZS.US,D,20110929,000000,16.7703,16.7703,16.3921,16.4886,18831.301060438,0
+EWZS.US,D,20110930,000000,16.2622,16.2622,15.7944,15.8082,7726.2869259456,0
+EWZS.US,D,20111003,000000,15.8003,15.9382,15.3375,15.439,59854.350531202,0
+EWZS.US,D,20111004,000000,15.2942,15.4675,15.0461,15.4675,35578.698233909,0
+EWZS.US,D,20111005,000000,15.5827,15.8476,15.5827,15.8476,8855.575971904,0
+EWZS.US,D,20111006,000000,16.2759,16.4965,16.2759,16.4808,7246.9484100352,0
+EWZS.US,D,20111007,000000,16.7772,16.9219,16.5891,16.725,22734.050883835,0
+EWZS.US,D,20111010,000000,17.1563,17.2016,17.0627,17.0627,3018.2077739104,0
+EWZS.US,D,20111011,000000,16.9731,17.171,16.9652,17.1247,8884.0113075936,0
+EWZS.US,D,20111012,000000,17.3818,17.7451,17.3601,17.685,12421.163957839,0
+EWZS.US,D,20111013,000000,17.2311,17.4802,17.1937,17.4202,15978.627562149,0
+EWZS.US,D,20111014,000000,17.6929,17.8958,17.625,17.8958,8261.480565532,0
+EWZS.US,D,20111017,000000,17.4881,17.4881,17.3453,17.3453,462.074204956,0
+EWZS.US,D,20111018,000000,17.2685,17.6555,17.2685,17.5915,5145.7802121144,0
+EWZS.US,D,20111019,000000,17.5068,17.5068,17.3975,17.3975,18864.814134643,0
+EWZS.US,D,20111020,000000,17.2311,17.3158,16.982,17.2853,9359.2876326912,0
+EWZS.US,D,20111021,000000,17.5068,17.6082,17.4674,17.5344,6744.2522969512,0
+EWZS.US,D,20111024,000000,17.7766,17.9873,17.7766,17.9736,16009.093993245,0
+EWZS.US,D,20111025,000000,17.5649,17.7165,17.5432,17.6171,21780.45159053,0
+EWZS.US,D,20111026,000000,17.6988,17.8062,17.6703,17.8062,4360.7618375408,0
+EWZS.US,D,20111027,000000,18.5397,18.8795,18.3871,18.7741,36107.798587276,0
+EWZS.US,D,20111028,000000,18.8588,19.1503,18.6619,19.1503,13643.883392492,0
+EWZS.US,D,20111031,000000,19.04,19.04,18.783,18.783,17937.619081622,0
+EWZS.US,D,20111101,000000,17.6319,18.1557,17.6319,18.1173,6319.7533570136,0
+EWZS.US,D,20111102,000000,18.5397,18.5397,18.5397,18.5397,330.05300354,0
+EWZS.US,D,20111103,000000,18.4019,18.4176,18.2158,18.4019,13418.431802382,0
+EWZS.US,D,20111104,000000,18.267,18.3664,18.0937,18.1232,14899.100353647,0
+EWZS.US,D,20111107,000000,18.2995,18.2995,18.1173,18.1606,17212.518021537,0
+EWZS.US,D,20111108,000000,18.4019,18.5171,18.2729,18.5171,27775.22968252,0
+EWZS.US,D,20111109,000000,18.1784,18.1784,17.1484,17.625,211329.3837497,0
+EWZS.US,D,20111110,000000,18.1695,18.1695,17.7609,17.7609,33603.457951185,0
+EWZS.US,D,20111111,000000,18.1173,18.1321,18.1173,18.1173,395.0480565448,0
+EWZS.US,D,20111114,000000,18.1922,18.1922,18.0622,18.14,7788.2353358408,0
+EWZS.US,D,20111115,000000,18.1784,18.3064,18.0031,18.3064,14134.392933138,0
+EWZS.US,D,20111116,000000,17.942,18.0494,17.8515,17.8731,31118.412721454,0
+EWZS.US,D,20111117,000000,17.8564,17.9273,17.5255,17.5807,33094.668551882,0
+EWZS.US,D,20111118,000000,17.7609,17.7609,17.4881,17.5344,10658.173145084,0
+EWZS.US,D,20111121,000000,17.3256,17.3256,17.0036,17.0814,14792.467844811,0
+EWZS.US,D,20111122,000000,16.786,17.0627,16.786,16.9574,3183.742049532,0
+EWZS.US,D,20111123,000000,16.8323,16.8628,16.3084,16.3784,9680.2007069024,0
+EWZS.US,D,20111125,000000,16.3449,16.3784,16.1814,16.1903,9451.7024736824,0
+EWZS.US,D,20111128,000000,16.786,16.786,16.6324,16.7319,28276.910247901,0
+EWZS.US,D,20111129,000000,16.6324,16.7772,16.6255,16.7772,10640.90883413,0
+EWZS.US,D,20111130,000000,17.4802,17.5876,17.238,17.4802,17480.622615182,0
+EWZS.US,D,20111201,000000,17.5728,17.7687,17.5432,17.6703,7746.5978800096,0
+EWZS.US,D,20111202,000000,17.7687,17.8377,17.685,17.685,39041.715901821,0
+EWZS.US,D,20111205,000000,17.9588,18.0415,17.7687,17.9204,8945.9597174888,0
+EWZS.US,D,20111206,000000,17.7845,17.9204,17.7451,17.8958,22342.0494704,0
+EWZS.US,D,20111207,000000,17.752,17.8515,17.6703,17.6703,24047.154064073,0
+EWZS.US,D,20111208,000000,17.4979,17.4979,17.1937,17.1937,6636.604240412,0
+EWZS.US,D,20111209,000000,17.4507,17.7914,17.4507,17.7609,20778.106007472,0
+EWZS.US,D,20111212,000000,17.4674,17.4674,17.0263,17.2921,9409.049470148,0
+EWZS.US,D,20111213,000000,17.0716,17.0716,16.8628,16.8628,15497.257950832,0
+EWZS.US,D,20111214,000000,16.7772,16.8323,16.6944,16.7614,496369.25089306,0
+EWZS.US,D,20111215,000000,16.8983,17.0125,16.8983,16.9574,2354.0395760176,0
+EWZS.US,D,20111216,000000,17.0627,17.1385,16.9652,17.0568,13828.713074474,0
+EWZS.US,D,20111219,000000,16.8687,16.8687,16.5566,16.5566,24085.744876794,0
+EWZS.US,D,20111220,000000,16.7939,16.8067,16.6797,16.6944,131428.12155733,0
+EWZS.US,D,20111221,000000,16.7378,18.3428,16.5064,16.8244,182302.99929684,0
+EWZS.US,D,20111222,000000,16.7319,16.7555,16.4965,16.6649,15849.653003842,0
+EWZS.US,D,20111223,000000,16.6491,16.7703,16.596,16.7703,165278.35760039,0
+EWZS.US,D,20111227,000000,16.7555,16.854,16.7555,16.7614,8986.5816256168,0
+EWZS.US,D,20111228,000000,16.6649,16.6649,16.465,16.5566,20201.274912054,0
+EWZS.US,D,20111229,000000,16.6107,16.7555,16.6029,16.7476,53941.831803171,0
+EWZS.US,D,20111230,000000,16.7122,16.9544,16.7122,16.8717,22400.951237186,0
+EWZS.US,D,20120103,000000,17.0509,17.3601,17.0509,17.2469,11781.368904823,0
+EWZS.US,D,20120104,000000,17.3512,17.4586,17.3158,17.3601,20674.520141746,0
+EWZS.US,D,20120105,000000,17.3069,17.3315,17.1021,17.1021,13313.830388952,0
+EWZS.US,D,20120106,000000,17.1769,17.2232,17.0509,17.1336,22096.286926226,0
+EWZS.US,D,20120109,000000,17.2469,17.4202,17.1769,17.4202,92332.581627241,0
+EWZS.US,D,20120110,000000,17.752,17.8002,17.6929,17.6929,8145.7081273672,0
+EWZS.US,D,20120111,000000,17.6772,17.8002,17.6624,17.7914,12587.713781164,0
+EWZS.US,D,20120112,000000,17.9056,17.9667,17.7687,17.9667,10937.448763464,0
+EWZS.US,D,20120113,000000,17.5994,17.8564,17.4802,17.8515,32612.283392862,0
+EWZS.US,D,20120117,000000,18.2729,18.2729,18.0169,18.071,17512.104593981,0
+EWZS.US,D,20120118,000000,18.1784,18.5092,18.1784,18.4935,14227.823321832,0
+EWZS.US,D,20120119,000000,18.5397,18.654,18.5309,18.654,8986.5816256168,0
+EWZS.US,D,20120120,000000,18.6766,18.8873,18.6471,18.8873,27011.537809714,0
+EWZS.US,D,20120123,000000,18.8873,18.9031,18.7672,18.8657,6128.830388812,0
+EWZS.US,D,20120124,000000,18.6687,19.0094,18.6687,18.9868,23072.228269001,0
+EWZS.US,D,20120125,000000,18.7593,19.1503,18.7593,19.1503,4613.6332156376,0
+EWZS.US,D,20120126,000000,19.1896,19.2753,19.1,19.1,19991.056537492,0
+EWZS.US,D,20120127,000000,19.2123,19.4929,19.1503,19.4929,24868.732155962,0
+EWZS.US,D,20120130,000000,19.2271,19.2271,18.9267,19.0922,27002.397880385,0
+EWZS.US,D,20120131,000000,19.4132,19.4132,19.1818,19.2507,16139.084099254,0
+EWZS.US,D,20120201,000000,19.6347,20.0286,19.62,19.9784,47556.06784545,0
+EWZS.US,D,20120202,000000,20.1359,20.2945,19.9922,20.2945,18145.806360778,0
+EWZS.US,D,20120203,000000,20.711,21.158,20.2649,20.3801,102409.86148609,0
+EWZS.US,D,20120206,000000,20.3998,20.454,20.2127,20.257,28342.920848609,0
+EWZS.US,D,20120207,000000,20.2442,20.3801,20.2364,20.3565,10501.778798791,0
+EWZS.US,D,20120208,000000,20.4835,20.5682,20.3998,20.4599,33105.839576617,0
+EWZS.US,D,20120209,000000,20.4599,20.4599,20.1665,20.1881,113377.77668065,0
+EWZS.US,D,20120210,000000,19.9616,20.2502,19.9616,20.2502,9700.5116609664,0
+EWZS.US,D,20120213,000000,20.3043,20.5525,20.3043,20.3929,44601.839576841,0
+EWZS.US,D,20120214,000000,20.5131,20.5436,20.387,20.5436,30935.614134878,0
+EWZS.US,D,20120215,000000,20.8016,20.8311,20.6371,20.711,30262.306007657,0
+EWZS.US,D,20120216,000000,20.7051,21.0241,20.7051,20.9975,14010.496113347,0
+EWZS.US,D,20120217,000000,21.0812,21.2998,21.0812,21.2152,18735.839576337,0
+EWZS.US,D,20120221,000000,21.3983,21.3983,21.2033,21.225,72993.506715203,0
+EWZS.US,D,20120222,000000,21.3225,21.4288,21.225,21.4219,19395.945583417,0
+EWZS.US,D,20120223,000000,21.2782,21.5352,21.2782,21.4367,23403.296820244,0
+EWZS.US,D,20120224,000000,21.4515,21.6642,21.3983,21.4584,25191.676325579,0
+EWZS.US,D,20120227,000000,21.355,21.4515,21.2624,21.4219,26872.407774375,0
+EWZS.US,D,20120228,000000,21.6031,21.8001,21.5726,21.8001,31251.449470574,0
+EWZS.US,D,20120229,000000,21.8148,21.8148,21.483,21.5618,14252.196466709,0
+EWZS.US,D,20120301,000000,21.9596,21.9596,21.7242,21.8838,72723.371026152,0
+EWZS.US,D,20120302,000000,21.7784,21.7784,21.6405,21.6563,58625.53781033,0
+EWZS.US,D,20120305,000000,21.6711,21.677,21.5598,21.5598,25152.069965154,0
+EWZS.US,D,20120306,000000,21.1206,21.1206,20.7858,20.8223,26776.946290274,0
+EWZS.US,D,20120307,000000,20.9148,21.2122,20.9069,21.2122,19177.602827229,0
+EWZS.US,D,20120308,000000,21.4978,21.7341,21.355,21.6327,136258.06643375,0
+EWZS.US,D,20120309,000000,21.5145,21.6642,21.3294,21.3461,84389.983040514,0
+EWZS.US,D,20120312,000000,21.0812,21.0812,20.774,20.9759,9581.692579692,0
+EWZS.US,D,20120313,000000,20.8932,21.4515,20.8932,21.4515,82508.173146484,0
+EWZS.US,D,20120314,000000,21.2457,21.4446,21.2122,21.3894,34045.221202077,0
+EWZS.US,D,20120315,000000,21.3894,21.3983,21.2545,21.355,32878.3568911,0
+EWZS.US,D,20120316,000000,21.3461,21.3461,21.2033,21.2122,28839.523675474,0
+EWZS.US,D,20120319,000000,21.1649,21.2388,21.1206,21.1206,8900.2600708448,0
+EWZS.US,D,20120320,000000,20.8479,20.9975,20.7484,20.9906,22860.994346735,0
+EWZS.US,D,20120321,000000,20.9906,21.0527,20.8991,21.0241,5606.8388693672,0
+EWZS.US,D,20120322,000000,20.8104,20.8104,20.6125,20.6893,72304.965372434,0
+EWZS.US,D,20120323,000000,20.6824,20.8991,20.648,20.8991,99042.305302283,0
+EWZS.US,D,20120326,000000,21.03,21.158,21.03,21.1433,96569.446644991,0
+EWZS.US,D,20120327,000000,21.1797,21.2457,21.03,21.03,14406.559717595,0
+EWZS.US,D,20120328,000000,20.9906,20.9906,20.6125,20.6746,106304.48692787,0
+EWZS.US,D,20120329,000000,20.4835,20.6283,20.4156,20.5751,108458.46360635,0
+EWZS.US,D,20120330,000000,20.8065,20.8065,20.7061,20.7208,18293.060777742,0
+EWZS.US,D,20120402,000000,20.5978,20.8991,20.5879,20.8932,28194.650883942,0
+EWZS.US,D,20120403,000000,20.9453,21.0054,20.84,20.9365,8055.3243817824,0
+EWZS.US,D,20120404,000000,20.7405,20.8932,20.711,20.8705,65040.752651444,0
+EWZS.US,D,20120405,000000,20.8932,20.9365,20.8705,20.8705,8523.4918729576,0
+EWZS.US,D,20120409,000000,20.7484,20.7484,20.6568,20.6746,13491.551237012,0
+EWZS.US,D,20120410,000000,20.5879,20.5879,20.2502,20.3161,43928.531449619,0
+EWZS.US,D,20120411,000000,20.5072,20.5072,20.1359,20.1517,25156.132155967,0
+EWZS.US,D,20120412,000000,20.387,20.4372,20.3644,20.4087,11823.006360654,0
+EWZS.US,D,20120413,000000,20.1802,20.4294,20.1428,20.1576,10638.877738723,0
+EWZS.US,D,20120416,000000,20.2285,20.2285,20.0985,20.1576,3164.4466431712,0
+EWZS.US,D,20120417,000000,20.1802,20.2442,20.0837,20.0837,11129.387279369,0
+EWZS.US,D,20120418,000000,19.8484,20.0611,19.8484,20.0286,22556.330035775,0
+EWZS.US,D,20120419,000000,20.0355,20.1044,20,20.0611,3321.8565371672,0
+EWZS.US,D,20120420,000000,20.1044,20.2876,20.0749,20.1192,22731.004240726,0
+EWZS.US,D,20120423,000000,19.7421,19.7588,19.6288,19.7519,10631.768904801,0
+EWZS.US,D,20120424,000000,19.8543,19.939,19.8543,19.939,20815.68127249,0
+EWZS.US,D,20120425,000000,20.0286,20.0286,19.8632,19.9173,8376.2374559936,0
+EWZS.US,D,20120426,000000,19.8484,20.0611,19.7736,20.0611,149801.41060363,0
+EWZS.US,D,20120427,000000,20.0138,20.1281,20.0138,20.0837,7521.1462898992,0
+EWZS.US,D,20120430,000000,20.1576,20.1576,19.9213,19.9981,25430.330035831,0
+EWZS.US,D,20120501,000000,20.1192,20.257,20.0916,20.1192,24726.555477514,0
+EWZS.US,D,20120502,000000,19.9784,19.9784,19.6672,19.7736,26801.319435151,0
+EWZS.US,D,20120503,000000,19.7135,19.9685,19.5855,19.9173,35484.252297511,0
+EWZS.US,D,20120504,000000,19.9479,19.9479,19.6958,19.7421,29822.573852171,0
+EWZS.US,D,20120507,000000,19.6958,19.8484,19.6672,19.8248,11262.424028488,0
+EWZS.US,D,20120508,000000,19.5697,19.6672,19.4851,19.6288,38947.269965423,0
+EWZS.US,D,20120509,000000,19.3511,19.3511,19.1828,19.1975,17835.048763598,0
+EWZS.US,D,20120510,000000,19.2881,19.3797,19.2665,19.2665,63297.05724505,0
+EWZS.US,D,20120511,000000,19.3177,19.4929,19.2753,19.3177,15756.222615148,0
+EWZS.US,D,20120514,000000,18.8499,18.8499,18.4787,18.4787,46016.497527398,0
+EWZS.US,D,20120515,000000,18.4019,18.458,18.071,18.0858,25236.36042452,0
+EWZS.US,D,20120516,000000,18.3802,18.3802,17.7687,18.01,147529.63039157,0
+EWZS.US,D,20120517,000000,18.1094,18.1094,17.5255,17.5876,34455.50247417,0
+EWZS.US,D,20120518,000000,17.2921,17.3512,16.9889,17.2094,12105.328622144,0
+EWZS.US,D,20120521,000000,17.2606,17.3601,17.11,17.2921,216953.48693002,0
+EWZS.US,D,20120522,000000,17.11,17.3158,16.786,16.8323,14765.048056825,0
+EWZS.US,D,20120523,000000,16.7939,16.8983,16.4463,16.8983,25265.811307913,0
+EWZS.US,D,20120524,000000,16.8382,16.8756,16.7033,16.8165,12154.074911898,0
+EWZS.US,D,20120525,000000,16.982,17.5068,16.982,17.4979,16516.867844845,0
+EWZS.US,D,20120529,000000,17.9588,17.9588,17.7165,17.8121,47016.81201505,0
+EWZS.US,D,20120530,000000,17.5127,17.5127,17.3896,17.4202,33601.426855778,0
+EWZS.US,D,20120531,000000,17.2705,17.5068,17.2321,17.4792,22978.797880306,0
+EWZS.US,D,20120601,000000,17.1632,17.1632,16.8165,16.8165,2369.2727915656,0
+EWZS.US,D,20120604,000000,16.8382,16.8382,16.6029,16.6324,14499.99010629,0
+EWZS.US,D,20120605,000000,16.788,16.8668,16.658,16.6866,8529.5851591768,0
+EWZS.US,D,20120606,000000,16.7328,16.8668,16.7043,16.8096,124727.53781162,0
+EWZS.US,D,20120607,000000,17.0509,17.2882,17.0026,17.0026,22197.841696546,0
+EWZS.US,D,20120608,000000,16.8353,16.98,16.7496,16.98,11075.563251099,0
+EWZS.US,D,20120611,000000,17.1247,17.1247,16.9446,16.9446,926.1795053184,0
+EWZS.US,D,20120612,000000,16.9652,16.9731,16.8904,16.9475,13992.21625469,0
+EWZS.US,D,20120613,000000,17.0509,17.171,17.0509,17.0814,3224.36395766,0
+EWZS.US,D,20120614,000000,17.1247,17.2094,17.1188,17.2094,1262.3257950776,0
+EWZS.US,D,20120615,000000,17.3118,17.4349,17.3118,17.3867,15934.959010911,0
+EWZS.US,D,20120618,000000,17.3896,17.556,17.3158,17.5127,51888.394347301,0
+EWZS.US,D,20120619,000000,17.6624,17.8731,17.6624,17.8731,8667.699646812,0
+EWZS.US,D,20120620,000000,17.8889,17.8889,17.7609,17.7845,4578.0890460256,0
+EWZS.US,D,20120621,000000,17.7884,17.7884,17.3374,17.3374,6169.45229694,0
+EWZS.US,D,20120622,000000,17.3867,17.3867,17.1336,17.173,19661.003533952,0
+EWZS.US,D,20120625,000000,17.0105,17.0105,16.8412,16.9347,13753.562544438,0
+EWZS.US,D,20120626,000000,16.918,16.918,16.7565,16.7703,3173.5865725,0
+EWZS.US,D,20120627,000000,16.7122,16.7703,16.5723,16.5723,11910.34346313,0
+EWZS.US,D,20120628,000000,16.4118,16.5645,16.4118,16.5645,8574.2692581176,0
+EWZS.US,D,20120629,000000,17.2705,17.5738,17.2488,17.5738,10205.238869457,0
+EWZS.US,D,20120702,000000,17.7274,17.7963,17.7106,17.7402,2078.8261484504,0
+EWZS.US,D,20120703,000000,17.8948,17.9342,17.7727,17.9046,9145.007067316,0
+EWZS.US,D,20120705,000000,17.9125,17.9125,17.7106,17.8495,3777.837455904,0
+EWZS.US,D,20120706,000000,17.5068,17.5068,17.4034,17.4871,4564.886925884,0
+EWZS.US,D,20120709,000000,17.5511,17.5511,17.2488,17.3118,14257.274205225,0
+EWZS.US,D,20120710,000000,17.4034,17.4349,17.2409,17.2409,10540.369611513,0
+EWZS.US,D,20120711,000000,17.1632,17.2803,16.9623,17.042,14748.799293574,0
+EWZS.US,D,20120712,000000,16.8096,16.9347,16.8018,16.9347,8784.48763268,0
+EWZS.US,D,20120713,000000,17.1789,17.1789,17.0716,17.0804,10007.207067333,0
+EWZS.US,D,20120716,000000,17.1956,17.1956,16.9022,16.9711,10001.113781114,0
+EWZS.US,D,20120717,000000,17.1336,17.1582,16.9465,17.1021,5925.720848172,0
+EWZS.US,D,20120718,000000,17.1582,17.2882,17.1582,17.2705,3219.286219144,0
+EWZS.US,D,20120719,000000,17.4034,17.5255,17.4034,17.5255,13697.707420762,0
+EWZS.US,D,20120720,000000,17.3276,17.3483,17.1878,17.1878,1954.92932866,0
+EWZS.US,D,20120723,000000,16.8796,16.8796,16.7122,16.788,6434.5102474752,0
+EWZS.US,D,20120724,000000,16.9465,16.9465,16.7496,16.7496,11632.083392453,0
+EWZS.US,D,20120725,000000,16.9711,17.0026,16.8668,17.0026,6898.6155478376,0
+EWZS.US,D,20120726,000000,17.2045,17.4261,17.1336,17.4093,43465.44169696,0
+EWZS.US,D,20120727,000000,17.625,18.1035,17.625,17.9814,36557.686219794,0
+EWZS.US,D,20120730,000000,17.9962,17.9962,17.8091,17.9667,19741.231802505,0
+EWZS.US,D,20120731,000000,17.9883,17.9883,17.8032,17.8357,7114.9272086192,0
+EWZS.US,D,20120801,000000,17.9578,18.135,17.7884,18.0878,36268.255124382,0
+EWZS.US,D,20120802,000000,17.8495,17.9263,17.8426,17.9263,14749.814841277,0
+EWZS.US,D,20120803,000000,18.205,18.3802,18.205,18.3576,5577.3879859744,0
+EWZS.US,D,20120806,000000,18.4797,18.7485,18.4797,18.6648,16988.08197913,0
+EWZS.US,D,20120807,000000,18.6431,18.7889,18.589,18.6284,13641.852297086,0
+EWZS.US,D,20120808,000000,18.652,18.8105,18.652,18.8105,2209.8318021632,0
+EWZS.US,D,20120809,000000,18.9356,18.9592,18.782,18.9189,7215.466431236,0
+EWZS.US,D,20120810,000000,18.8883,19.1562,18.8883,19.1562,11070.485512583,0
+EWZS.US,D,20120813,000000,18.9435,19.1483,18.912,19.1483,14812.778798875,0
+EWZS.US,D,20120814,000000,19.0518,19.104,18.8499,18.8499,20331.265018064,0
+EWZS.US,D,20120815,000000,18.8795,18.9878,18.8795,18.9878,6594.9667845808,0
+EWZS.US,D,20120816,000000,19.1956,19.2665,19.1128,19.2665,20103.782332547,0
+EWZS.US,D,20120817,000000,19.2349,19.3265,19.2349,19.3186,3525.9816255104,0
+EWZS.US,D,20120820,000000,19.1867,19.3728,19.1867,19.3649,15472.884805955,0
+EWZS.US,D,20120821,000000,19.4043,19.6111,19.3728,19.4132,11306.092579726,0
+EWZS.US,D,20120822,000000,19.3265,19.4673,19.3049,19.3876,57708.49823434,0
+EWZS.US,D,20120823,000000,19.36,19.36,19.0252,19.0587,13096.503180467,0
+EWZS.US,D,20120824,000000,19.0124,19.295,19.0124,19.2753,16775.832509161,0
+EWZS.US,D,20120827,000000,19.2428,19.2576,19.2428,19.2576,2517.5427562328,0
+EWZS.US,D,20120828,000000,19.2576,19.2576,19.165,19.2182,18666.782332519,0
+EWZS.US,D,20120829,000000,19.1562,19.2182,19.104,19.2182,1948.8360424408,0
+EWZS.US,D,20120830,000000,19.2024,19.3964,19.2024,19.3964,3162.4155477648,0
+EWZS.US,D,20120831,000000,19.5589,19.5668,19.4831,19.5363,12944.171024987,0
+EWZS.US,D,20120904,000000,19.5825,19.5825,19.4043,19.4043,8639.2643111224,0
+EWZS.US,D,20120905,000000,19.4132,19.4516,19.3511,19.3728,12976.66855149,0
+EWZS.US,D,20120906,000000,19.5047,19.6869,19.427,19.6869,9925.9632510768,0
+EWZS.US,D,20120907,000000,19.7805,20.3358,19.7736,20.2502,37478.787986596,0
+EWZS.US,D,20120910,000000,19.8504,19.8504,19.6869,19.6869,26423.535689561,0
+EWZS.US,D,20120911,000000,19.7135,19.8563,19.7135,19.8563,9293.2770319832,0
+EWZS.US,D,20120912,000000,19.936,19.936,19.812,19.9035,24325.41413475,0
+EWZS.US,D,20120913,000000,20.0109,20.3358,19.9577,20.3358,6496.4586573704,0
+EWZS.US,D,20120914,000000,20.4953,20.5879,20.0897,20.2452,99019.963252813,0
+EWZS.US,D,20120917,000000,20.0897,20.1428,20.0503,20.1182,3894.625441772,0
+EWZS.US,D,20120918,000000,20.0591,20.1812,19.936,20.1743,12498.345583282,0
+EWZS.US,D,20120919,000000,20.198,20.2974,20.1665,20.198,8880.964664484,0
+EWZS.US,D,20120920,000000,20.2068,20.2502,20.2068,20.2137,13065.021201668,0
+EWZS.US,D,20120921,000000,20.3063,20.3457,20.2452,20.2895,20936.531449171,0
+EWZS.US,D,20120924,000000,20.2738,20.3969,20.1743,20.3063,18483.983745943,0
+EWZS.US,D,20120925,000000,20.2895,20.3279,20.1271,20.1271,13439.758304149,0
+EWZS.US,D,20120926,000000,19.9656,20.0109,19.8848,20.0109,48771.67844618,0
+EWZS.US,D,20120927,000000,20.2738,20.2738,20.1576,20.1576,3072.03180218,0
+EWZS.US,D,20120928,000000,20.0197,20.2068,20.0109,20.2068,5300.1434630008,0
+EWZS.US,D,20121001,000000,20.3595,20.4953,20.3595,20.4894,14853.400707003,0
+EWZS.US,D,20121002,000000,20.5879,20.5879,20.3526,20.4126,61162.375972923,0
+EWZS.US,D,20121003,000000,20.5337,20.5879,20.39,20.52,22852.86996511,0
+EWZS.US,D,20121004,000000,20.451,20.5337,20.4057,20.4422,17819.81554805,0
+EWZS.US,D,20121005,000000,20.5978,20.6293,20.4648,20.52,28651.647350382,0
+EWZS.US,D,20121008,000000,20.5337,20.5879,20.5337,20.5426,4185.0720848872,0
+EWZS.US,D,20121009,000000,20.5879,20.5879,20.4126,20.4353,14995.577385451,0
+EWZS.US,D,20121010,000000,20.4215,20.4589,20.2974,20.3063,7372.876325232,0
+EWZS.US,D,20121011,000000,20.4737,20.58,20.4737,20.5515,8408.734982496,0
+EWZS.US,D,20121012,000000,20.5879,20.6046,20.3683,20.4894,20536.40565411,0
+EWZS.US,D,20121015,000000,20.6578,20.7809,20.5121,20.7435,27128.325795582,0
+EWZS.US,D,20121016,000000,20.8065,20.8134,20.6381,20.7061,20737.484099344,0
+EWZS.US,D,20121017,000000,20.7809,20.8577,20.7809,20.8173,7859.3236750648,0
+EWZS.US,D,20121018,000000,20.8843,20.8843,20.7061,20.7061,7603.4056538584,0
+EWZS.US,D,20121019,000000,20.6125,20.6913,20.52,20.5672,5677.9272085912,0
+EWZS.US,D,20121022,000000,20.4816,20.6746,20.4816,20.6667,13857.148410164,0
+EWZS.US,D,20121023,000000,20.5052,20.5052,20.1743,20.1891,19031.363957968,0
+EWZS.US,D,20121024,000000,20.2068,20.2137,20.1113,20.1359,12648.646643356,0
+EWZS.US,D,20121025,000000,20.3279,20.3279,20.1517,20.2452,7804.484099092,0
+EWZS.US,D,20121026,000000,20.2137,20.2305,20.1034,20.1576,15527.724381928,0
+EWZS.US,D,20121031,000000,20.1359,20.2364,20.1034,20.1034,9583.7236750984,0
+EWZS.US,D,20121101,000000,20.2738,20.4589,20.2738,20.39,7171.7978799984,0
+EWZS.US,D,20121102,000000,20.3142,20.3683,20.2827,20.3142,5450.4445230744,0
+EWZS.US,D,20121105,000000,20.2827,20.451,20.2827,20.3969,116817.43675139,0
+EWZS.US,D,20121106,000000,20.4816,20.6982,20.4737,20.5672,76236.150531521,0
+EWZS.US,D,20121107,000000,20.5515,20.6667,20.4953,20.5879,6934.1597174496,0
+EWZS.US,D,20121108,000000,20.6125,20.6125,20.3526,20.3595,8165.003533728,0
+EWZS.US,D,20121109,000000,20.1891,20.3191,20.004,20.1182,19929.108127597,0
+EWZS.US,D,20121112,000000,20.1034,20.1034,19.9656,20.004,24372.129329097,0
+EWZS.US,D,20121113,000000,19.8563,19.8563,19.6328,19.6426,18624.129328985,0
+EWZS.US,D,20121114,000000,19.551,19.551,19.3876,19.427,23542.426855582,0
+EWZS.US,D,20121115,000000,19.3876,19.5136,19.2507,19.3452,2615.03533574,0
+EWZS.US,D,20121116,000000,19.4752,19.4831,19.2428,19.4673,17669.514487977,0
+EWZS.US,D,20121119,000000,19.7046,19.743,19.5973,19.6574,16349.302473817,0
+EWZS.US,D,20121120,000000,19.7283,19.7874,19.6111,19.743,9626.3766786328,0
+EWZS.US,D,20121121,000000,19.36,19.36,19.2103,19.3354,21501.17597215,0
+EWZS.US,D,20121123,000000,19.4752,19.5973,19.4585,19.5973,10372.804240485,0
+EWZS.US,D,20121126,000000,19.4585,19.743,19.3511,19.4132,13000.026148663,0
+EWZS.US,D,20121127,000000,20.004,20.004,19.3817,19.3876,17176.973851925,0
+EWZS.US,D,20121128,000000,19.4673,19.4673,19.3511,19.427,3289.3590106648,0
+EWZS.US,D,20121129,000000,19.3728,19.5264,19.3117,19.5264,7710.0381626944,0
+EWZS.US,D,20121130,000000,19.4358,19.5136,19.2507,19.3265,16491.479152265,0
+EWZS.US,D,20121203,000000,19.6741,19.6741,19.3186,19.3649,11694.031802348,0
+EWZS.US,D,20121204,000000,19.6111,19.6328,19.2812,19.36,11275.62614863,0
+EWZS.US,D,20121205,000000,19.5136,19.6741,19.36,19.6032,53440.15123779,0
+EWZS.US,D,20121206,000000,19.6672,19.9981,19.6672,19.9981,29175.669965233,0
+EWZS.US,D,20121207,000000,20.004,20.0828,19.8848,20.0828,13679.427562104,0
+EWZS.US,D,20121210,000000,20.0424,20.1428,20.004,20.1359,6922.9886927144,0
+EWZS.US,D,20121211,000000,19.9744,20.0729,19.9439,19.9892,12656.771024982,0
+EWZS.US,D,20121212,000000,20.1182,20.1576,20.1113,20.1271,3935.2473499,0
+EWZS.US,D,20121213,000000,20.065,20.1812,19.9892,20.0424,34529.637456503,0
+EWZS.US,D,20121214,000000,20.0591,20.2305,20.0591,20.2216,5474.8176679512,0
+EWZS.US,D,20121217,000000,20.1743,20.3279,20.1743,20.3279,15849.653003842,0
+EWZS.US,D,20121218,000000,19.9744,20.3358,19.936,20.3358,16114.710954378,0
+EWZS.US,D,20121219,000000,20.39,20.5515,20.3457,20.4953,31982.643816878,0
+EWZS.US,D,20121220,000000,20.5515,20.7435,20.5337,20.7297,18750.057244182,0
+EWZS.US,D,20121221,000000,20.3457,20.4953,20.3457,20.4737,11258.361837675,0
+EWZS.US,D,20121224,000000,20.5121,20.5337,20.3683,20.4648,5530.6727916272,0
+EWZS.US,D,20121226,000000,20.6667,20.9129,20.6667,20.905,19382.743463275,0
+EWZS.US,D,20121227,000000,20.9513,21.0241,20.7898,21.0143,34173.18021268,0
+EWZS.US,D,20121228,000000,20.9749,21.2191,20.9749,21.1068,34495.108834594,0
+EWZS.US,D,20121231,000000,20.966,21.5243,20.9345,21.3963,32225.359717942,0
+EWZS.US,D,20130102,000000,21.5155,21.5155,21.3678,21.483,43517.234629823,0
+EWZS.US,D,20130103,000000,21.352,21.5529,21.352,21.5293,16401.09540668,0
+EWZS.US,D,20130104,000000,21.4584,21.4909,21.352,21.3816,16454.91943495,0
+EWZS.US,D,20130107,000000,21.3894,21.483,21.3284,21.4436,18343.838162902,0
+EWZS.US,D,20130108,000000,21.3816,21.3816,21.0921,21.2427,13871.366078009,0
+EWZS.US,D,20130109,000000,21.4131,21.5923,21.3757,21.4505,240805.65583508,0
+EWZS.US,D,20130110,000000,21.4357,21.5677,21.3757,21.5529,10634.81554791,0
+EWZS.US,D,20130111,000000,21.5746,21.6002,21.3284,21.3441,166974.32226474,0
+EWZS.US,D,20130114,000000,21.4131,21.5923,21.4131,21.5243,26326.043110054,0
+EWZS.US,D,20130115,000000,21.5529,21.5529,21.3353,21.3894,27969.199293831,0
+EWZS.US,D,20130116,000000,21.2821,21.3757,21.2142,21.2575,6757.4544170928,0
+EWZS.US,D,20130117,000000,21.4987,21.6002,21.3963,21.5243,13113.767491422,0
+EWZS.US,D,20130118,000000,21.5746,21.6002,21.4584,21.5824,26160.508834432,0
+EWZS.US,D,20130122,000000,21.5824,21.5824,21.3963,21.5352,32093.338516526,0
+EWZS.US,D,20130123,000000,21.6602,21.7114,21.5431,21.6602,45601.13851679,0
+EWZS.US,D,20130124,000000,21.7597,21.9054,21.5677,21.7114,28221.055124225,0
+EWZS.US,D,20130125,000000,21.7971,21.7971,21.6602,21.6819,28221.055124225,0
+EWZS.US,D,20130128,000000,21.9291,21.9291,21.7429,21.9054,26310.809894506,0
+EWZS.US,D,20130129,000000,22.0571,22.1211,21.9606,22.1112,34724.622615518,0
+EWZS.US,D,20130130,000000,21.9832,22.0009,21.8463,21.8926,84383.889754294,0
+EWZS.US,D,20130131,000000,21.8985,22.0452,21.8828,22.0452,21995.747703609,0
+EWZS.US,D,20130201,000000,22.2304,22.4677,22.2304,22.3909,28365.262898079,0
+EWZS.US,D,20130204,000000,22.445,22.445,22.2304,22.2373,20278.456537498,0
+EWZS.US,D,20130205,000000,22.383,22.4076,22.2048,22.2048,18905.436042771,0
+EWZS.US,D,20130206,000000,22.1673,22.2304,22.1053,22.1811,12386.63533593,0
+EWZS.US,D,20130207,000000,22.4076,22.4234,22.1673,22.2304,14185.170318298,0
+EWZS.US,D,20130208,000000,22.2304,22.3003,22.1605,22.2215,9294.2925796864,0
+EWZS.US,D,20130211,000000,22.2048,22.2136,22.0974,22.1526,12812.149823571,0
+EWZS.US,D,20130212,000000,22.2215,22.3003,22.1447,22.2215,7529.2706715248,0
+EWZS.US,D,20130213,000000,22.19,22.4155,22.19,22.3997,16787.003533896,0
+EWZS.US,D,20130214,000000,22.3751,22.4864,22.3751,22.4608,9202.8932863984,0
+EWZS.US,D,20130215,000000,22.4362,22.4362,22.2048,22.2442,9152.1159012384,0
+EWZS.US,D,20130219,000000,22.1211,22.3751,22.1112,22.3141,244257.50247826,0
+EWZS.US,D,20130220,000000,22.2599,22.2599,21.866,21.9202,29167.545583607,0
+EWZS.US,D,20130221,000000,21.7685,21.7764,21.6366,21.7114,13960.73427589,0
+EWZS.US,D,20130222,000000,21.8217,22.0147,21.8217,22.0147,5134.6091873792,0
+EWZS.US,D,20130225,000000,22.2442,22.2442,21.866,21.8749,154214.98092173,0
+EWZS.US,D,20130226,000000,21.9291,21.9291,21.6435,21.866,64870.140637306,0
+EWZS.US,D,20130227,000000,21.9054,22.0669,21.9054,22.0452,6106.4883393416,0
+EWZS.US,D,20130228,000000,22.0994,22.1417,21.9448,22.0935,29683.443816833,0
+EWZS.US,D,20130301,000000,21.8582,21.8828,21.7429,21.7971,27335.497527034,0
+EWZS.US,D,20130304,000000,21.806,22.0452,21.806,22.0147,29135.048057105,0
+EWZS.US,D,20130305,000000,22.2373,22.2373,21.9753,21.9753,12068.768904829,0
+EWZS.US,D,20130306,000000,21.9753,22.1526,21.9133,22.1112,51282.11236849,0
+EWZS.US,D,20130307,000000,22.2442,22.3682,22.1811,22.321,30398.389399886,0
+EWZS.US,D,20130308,000000,22.252,22.5366,22.2442,22.5041,20107.84452336,0
+EWZS.US,D,20130311,000000,22.4923,22.4923,22.1752,22.2136,185164.81272446,0
+EWZS.US,D,20130312,000000,22.4076,22.4076,22.19,22.2747,36671.427562552,0
+EWZS.US,D,20130313,000000,22.3525,22.3603,22.0905,22.1673,14806.685512656,0
+EWZS.US,D,20130314,000000,22.1112,22.2215,21.8463,21.866,65852.175266301,0
+EWZS.US,D,20130315,000000,21.8828,21.9291,21.6366,21.6908,23641.950530496,0
+EWZS.US,D,20130318,000000,21.6366,21.737,21.4584,21.6602,27964.121555315,0
+EWZS.US,D,20130319,000000,21.8375,21.8375,21.5243,21.5243,36181.93356961,0
+EWZS.US,D,20130320,000000,21.613,21.7045,21.3678,21.4288,5312.3300354392,0
+EWZS.US,D,20130321,000000,21.4909,21.4909,21.0527,21.0665,27348.699647176,0
+EWZS.US,D,20130322,000000,21.0438,21.1679,20.9345,20.9345,15218.997880155,0
+EWZS.US,D,20130325,000000,20.9897,21.0143,20.8843,20.8971,8478.8077740168,0
+EWZS.US,D,20130326,000000,21.0527,21.0527,20.8843,20.905,12243.443109779,0
+EWZS.US,D,20130327,000000,20.9129,21.1817,20.9129,21.1679,28450.568905148,0
+EWZS.US,D,20130328,000000,21.2821,21.2969,21.0438,21.1137,5142.7335690048,0
+EWZS.US,D,20130401,000000,21.2821,21.2821,21.0743,21.0743,1992.5045936784,0
+EWZS.US,D,20130402,000000,21.352,21.352,20.9345,20.9591,29283.318021772,0
+EWZS.US,D,20130403,000000,20.9257,20.9345,20.8065,20.8065,25807.098233718,0
+EWZS.US,D,20130404,000000,20.8262,20.9207,20.6913,20.7592,298509.0763309,0
+EWZS.US,D,20130405,000000,20.644,21.16,20.6293,21.16,58287.360425164,0
+EWZS.US,D,20130408,000000,21.1984,21.3048,20.9828,21.3048,13277.270671637,0
+EWZS.US,D,20130409,000000,21.421,21.5352,21.3609,21.421,26873.423322078,0
+EWZS.US,D,20130410,000000,21.5618,21.7045,21.5293,21.5824,15853.715194655,0
+EWZS.US,D,20130411,000000,21.6908,21.6967,21.4357,21.4662,8212.7342757784,0
+EWZS.US,D,20130412,000000,21.4505,21.4584,21.3757,21.4505,5846.5081273224,0
+EWZS.US,D,20130415,000000,21.1068,21.1295,20.5978,20.5978,13140.171731705,0
+EWZS.US,D,20130416,000000,20.4589,20.7514,20.4057,20.7514,9427.3293288056,0
+EWZS.US,D,20130417,000000,20.58,20.58,20.3526,20.3526,3795.1017668584,0
+EWZS.US,D,20130418,000000,20.3457,20.39,20.2216,20.3841,25983.803534075,0
+EWZS.US,D,20130419,000000,20.6381,20.7297,20.5515,20.7297,30729.457951129,0
+EWZS.US,D,20130422,000000,20.7297,20.7297,20.5879,20.6913,9946.2742051408,0
+EWZS.US,D,20130423,000000,20.7809,20.905,20.6913,20.7208,42599.17950613,0
+EWZS.US,D,20130424,000000,20.836,20.8971,20.7898,20.8754,12930.968904846,0
+EWZS.US,D,20130425,000000,20.9207,21.0369,20.8754,20.9749,15589.672791823,0
+EWZS.US,D,20130426,000000,21.0369,21.1009,20.8666,20.8666,4326.233215632,0
+EWZS.US,D,20130429,000000,20.9591,20.9749,20.8439,20.9257,26854.127915718,0
+EWZS.US,D,20130430,000000,20.9394,21.1206,20.9296,21.1127,17984.334275969,0
+EWZS.US,D,20130501,000000,20.9591,20.9749,20.8065,20.8754,5728.7045937512,0
+EWZS.US,D,20130502,000000,21.1452,21.1452,20.9749,21.0044,5099.0650177672,0
+EWZS.US,D,20130503,000000,21.1531,21.2142,21.1226,21.1452,7308.8968199304,0
+EWZS.US,D,20130506,000000,21.1452,21.2427,21.0665,21.1295,237550.82544632,0
+EWZS.US,D,20130507,000000,21.228,21.3353,21.16,21.2575,23567.815548162,0
+EWZS.US,D,20130508,000000,21.3894,21.4042,21.1905,21.2142,13465.146996729,0
+EWZS.US,D,20130509,000000,21.2575,21.3609,21.0438,21.0438,14106.973145151,0
+EWZS.US,D,20130510,000000,20.966,20.966,20.9207,20.9513,3108.5915194952,0
+EWZS.US,D,20130513,000000,21.0665,21.0665,20.8754,20.8971,11374.13427584,0
+EWZS.US,D,20130514,000000,20.9345,21.0369,20.8666,20.8666,25059.655124163,0
+EWZS.US,D,20130515,000000,20.9591,20.9591,20.7898,20.7898,17816.768904941,0
+EWZS.US,D,20130516,000000,20.7681,20.8508,20.6578,20.6746,29222.38515958,0
+EWZS.US,D,20130517,000000,20.776,20.776,20.6293,20.6913,7267.2593640992,0
+EWZS.US,D,20130520,000000,20.7681,20.776,20.6381,20.6746,18920.669258319,0
+EWZS.US,D,20130521,000000,20.7681,20.776,20.6125,20.7514,13578.888339487,0
+EWZS.US,D,20130522,000000,20.8262,20.9257,20.7208,20.7435,11127.356183962,0
+EWZS.US,D,20130523,000000,20.5259,20.8173,20.5259,20.7809,13611.38586599,0
+EWZS.US,D,20130524,000000,20.836,20.8843,20.7592,20.8666,9290.2303888736,0
+EWZS.US,D,20130528,000000,20.9345,20.9966,20.6982,20.7208,12696.377385406,0
+EWZS.US,D,20130529,000000,20.5416,20.5672,20.0109,20.0266,27812.804947538,0
+EWZS.US,D,20130530,000000,20.0503,20.2068,19.9892,20.0897,64814.28551363,0
+EWZS.US,D,20130531,000000,19.9282,19.9282,19.1325,19.1946,31493.149823935,0
+EWZS.US,D,20130603,000000,19.2753,19.2753,19.0754,19.2428,21524.533569324,0
+EWZS.US,D,20130604,000000,19.4142,19.5166,19.0863,19.1463,43611.680566221,0
+EWZS.US,D,20130605,000000,19.3177,19.3354,18.9848,19.0222,52310.862191832,0
+EWZS.US,D,20130606,000000,18.8608,19.0715,18.8608,19.0715,86036.185867401,0
+EWZS.US,D,20130607,000000,18.8588,18.9189,18.5506,18.589,22491.33498277,0
+EWZS.US,D,20130610,000000,18.4511,18.4511,18.2128,18.2631,81410.366079325,0
+EWZS.US,D,20130611,000000,17.8465,18.0553,17.7609,17.9647,33938.588693241,0
+EWZS.US,D,20130612,000000,18.011,18.0878,17.6004,17.7343,35550.262898219,0
+EWZS.US,D,20130613,000000,17.7205,18.1646,17.7205,18.1272,13689.583039136,0
+EWZS.US,D,20130614,000000,18.2916,18.2916,17.8465,17.8849,9486.2310955912,0
+EWZS.US,D,20130617,000000,17.9814,17.9814,17.5807,17.689,28075.831802667,0
+EWZS.US,D,20130618,000000,17.5354,17.5748,17.2774,17.4477,63988.645230929,0
+EWZS.US,D,20130619,000000,17.4664,17.4664,16.72,16.72,30047.009894578,0
+EWZS.US,D,20130620,000000,15.9402,16.1548,15.6241,16.1017,287133.92650736,0
+EWZS.US,D,20130621,000000,15.9845,16.1706,15.8506,16.1085,62140.348411105,0
+EWZS.US,D,20130624,000000,15.6694,16.0308,15.6004,16.0002,54278.993640634,0
+EWZS.US,D,20130625,000000,16.2631,16.3744,16.1538,16.3744,115903.44381851,0
+EWZS.US,D,20130626,000000,16.7171,16.9357,16.7171,16.8943,33684.701767441,0
+EWZS.US,D,20130627,000000,17.1602,17.1602,17.0263,17.0657,15128.61413457,0
+EWZS.US,D,20130628,000000,16.8195,16.8195,16.5438,16.5595,15478.978092174,0
+EWZS.US,D,20130701,000000,16.5064,16.5064,16.4059,16.4808,27957.012721393,0
+EWZS.US,D,20130702,000000,16.3488,16.3488,15.7107,15.7196,35182.634629661,0
+EWZS.US,D,20130703,000000,15.6329,15.6585,15.3927,15.4163,43899.080566226,0
+EWZS.US,D,20130705,000000,15.3759,15.5089,15.2361,15.439,35237.474205634,0
+EWZS.US,D,20130708,000000,15.5788,15.5857,15.4222,15.5561,30635.012014731,0
+EWZS.US,D,20130709,000000,15.6004,15.8033,15.6004,15.7275,27196.367491696,0
+EWZS.US,D,20130710,000000,15.5246,15.5709,15.4321,15.439,93133.848765066,0
+EWZS.US,D,20130711,000000,15.7196,15.9372,15.6625,15.9372,19747.325088724,0
+EWZS.US,D,20130712,000000,15.8594,15.8594,15.6408,15.6497,19766.620495085,0
+EWZS.US,D,20130715,000000,15.8506,16.209,15.8437,16.1893,4612.6176679344,0
+EWZS.US,D,20130716,000000,16.2878,16.2878,15.9313,16.0554,49089.544877282,0
+EWZS.US,D,20130717,000000,16.1794,16.3419,16.1794,16.3419,27445.17667898,0
+EWZS.US,D,20130718,000000,16.3577,16.4808,16.3419,16.3892,30160.751237337,0
+EWZS.US,D,20130719,000000,16.2257,16.3488,16.2257,16.3183,17324.228268889,0
+EWZS.US,D,20130722,000000,16.3892,16.6295,16.3488,16.6068,29054.819788552,0
+EWZS.US,D,20130723,000000,16.8195,16.8195,16.6295,16.7624,61757.486926998,0
+EWZS.US,D,20130724,000000,16.8579,16.8579,16.3744,16.4443,27312.139929861,0
+EWZS.US,D,20130725,000000,16.5221,16.7378,16.4187,16.7378,3716.904593712,0
+EWZS.US,D,20130726,000000,16.4355,16.5507,16.4138,16.5507,10183.91236769,0
+EWZS.US,D,20130729,000000,16.4581,16.4581,16.3665,16.4256,16893.636042732,0
+EWZS.US,D,20130730,000000,16.5595,16.5595,16.2011,16.2326,15091.038869552,0
+EWZS.US,D,20130731,000000,16.1302,16.147,15.9372,16.0554,16354.380212333,0
+EWZS.US,D,20130801,000000,16.1243,16.3094,15.9933,16.0849,21749.985159434,0
+EWZS.US,D,20130802,000000,16.1538,16.2779,16.0623,16.1243,34496.124382298,0
+EWZS.US,D,20130805,000000,15.9845,16.0849,15.9756,15.9756,13777.935689314,0
+EWZS.US,D,20130806,000000,15.9756,15.9756,15.7669,15.7669,12624.273498479,0
+EWZS.US,D,20130807,000000,15.6408,15.7491,15.6162,15.6251,10494.669964869,0
+EWZS.US,D,20130808,000000,15.8998,16.1706,15.6871,16.0711,8076.6508835496,0
+EWZS.US,D,20130809,000000,16.1706,16.3577,16.1706,16.3577,22377.593640012,0
+EWZS.US,D,20130812,000000,16.4532,16.6157,16.2976,16.2976,15141.816254712,0
+EWZS.US,D,20130813,000000,16.3272,16.3272,16.0219,16.0308,68508.848057872,0
+EWZS.US,D,20130814,000000,16.0849,16.147,16.0475,16.0987,4735.4989400216,0
+EWZS.US,D,20130815,000000,15.7403,15.8358,15.6004,15.7334,19214.162544544,0
+EWZS.US,D,20130816,000000,15.6625,15.7275,15.4163,15.4764,7811.5929330144,0
+EWZS.US,D,20130819,000000,15.3602,15.563,15.1416,15.1829,18694.202120506,0
+EWZS.US,D,20130820,000000,15.1111,15.3681,15.1111,15.1573,19618.350530418,0
+EWZS.US,D,20130821,000000,15.0717,15.0717,14.6522,14.6758,24291.901060544,0
+EWZS.US,D,20130822,000000,14.7516,14.8058,14.6443,14.7457,15384.532155777,0
+EWZS.US,D,20130823,000000,15.0086,15.5857,15.0086,15.5788,11225.864311173,0
+EWZS.US,D,20130826,000000,15.6871,15.6871,15.2657,15.3513,22468.9929333,0
+EWZS.US,D,20130827,000000,15.1504,15.2529,15.0175,15.246,29462.054417535,0
+EWZS.US,D,20130828,000000,15.1888,15.4596,15.1888,15.3149,13858.163957867,0
+EWZS.US,D,20130829,000000,15.3434,15.3927,15.1829,15.1829,15816.139929637,0
+EWZS.US,D,20130830,000000,15.3228,15.3228,15.1111,15.2657,15434.293993234,0
+EWZS.US,D,20130903,000000,15.6585,15.8191,15.5473,15.8191,30936.629682582,0
+EWZS.US,D,20130904,000000,15.7905,15.9234,15.7905,15.8998,12006.820494934,0
+EWZS.US,D,20130905,000000,15.9372,16.2257,15.9313,16.209,29457.992226722,0
+EWZS.US,D,20130906,000000,16.4138,16.5438,16.4138,16.5369,4834.007067232,0
+EWZS.US,D,20130909,000000,16.7319,16.9101,16.7319,16.9101,7867.4480566904,0
+EWZS.US,D,20130910,000000,16.9889,16.9889,16.6856,16.7171,19216.19363995,0
+EWZS.US,D,20130911,000000,16.7013,16.8353,16.6157,16.7092,9672.0763252768,0
+EWZS.US,D,20130912,000000,16.7791,16.8943,16.7319,16.8008,14133.377385434,0
+EWZS.US,D,20130913,000000,16.8668,16.8796,16.7092,16.8353,49267.265725342,0
+EWZS.US,D,20130916,000000,17.0745,17.1356,16.8412,16.8874,29879.44452355,0
+EWZS.US,D,20130917,000000,17.045,17.1533,17.045,17.0745,5191.4798587584,0
+EWZS.US,D,20130918,000000,17.1996,17.9243,17.1996,17.8908,35291.298233903,0
+EWZS.US,D,20130919,000000,17.9716,17.9716,17.7057,17.7441,21410.792226566,0
+EWZS.US,D,20130920,000000,17.6821,17.814,17.3552,17.3768,10084.388692776,0
+EWZS.US,D,20130923,000000,17.5521,17.6112,17.4477,17.5748,24941.851590592,0
+EWZS.US,D,20130924,000000,17.497,17.7057,17.4792,17.626,8479.82332172,0
+EWZS.US,D,20130925,000000,17.497,17.497,17.2862,17.4418,16154.317314802,0
+EWZS.US,D,20130926,000000,17.4418,17.4477,17.1838,17.2616,23753.660777848,0
+EWZS.US,D,20130927,000000,17.1602,17.1996,17.1533,17.1533,3452.86219088,0
+EWZS.US,D,20130930,000000,17.1297,17.363,17.106,17.2862,9017.0480567128,0
+EWZS.US,D,20131001,000000,17.3768,17.4566,17.2685,17.3552,25108.401413917,0
+EWZS.US,D,20131002,000000,17.4871,17.6112,17.3946,17.6112,12844.647350074,0
+EWZS.US,D,20131003,000000,17.6348,17.6348,17.3857,17.4261,4971.106007164,0
+EWZS.US,D,20131004,000000,17.4172,17.4172,17.3552,17.3709,3891.5787986624,0
+EWZS.US,D,20131007,000000,17.2469,17.4418,17.2469,17.363,16818.485512695,0
+EWZS.US,D,20131008,000000,17.2774,17.4024,17.238,17.3177,5649.4918729016,0
+EWZS.US,D,20131009,000000,17.5127,17.5354,17.3345,17.5354,9568.4904595504,0
+EWZS.US,D,20131010,000000,17.626,17.8908,17.626,17.814,8667.699646812,0
+EWZS.US,D,20131011,000000,17.8071,17.8603,17.7687,17.8465,6852.9159011936,0
+EWZS.US,D,20131014,000000,17.7924,17.9942,17.7303,17.948,8335.6155478656,0
+EWZS.US,D,20131015,000000,17.8692,17.9864,17.8396,17.9312,39917.118021979,0
+EWZS.US,D,20131016,000000,18.0021,18.331,18.0021,18.0632,13875.428268822,0
+EWZS.US,D,20131017,000000,18.1577,18.1577,18.0415,18.1114,6338.0332156712,0
+EWZS.US,D,20131018,000000,18.1656,18.1656,17.8761,17.8761,6924.0042404176,0
+EWZS.US,D,20131021,000000,17.9312,17.9558,17.8692,17.9312,39930.320142121,0
+EWZS.US,D,20131022,000000,17.9243,18.1577,17.9243,18.1114,16426.48409926,0
+EWZS.US,D,20131023,000000,18.0415,18.0415,17.6112,17.6348,7401.3116609216,0
+EWZS.US,D,20131024,000000,17.626,17.626,17.3709,17.4349,90328.906008827,0
+EWZS.US,D,20131025,000000,17.5354,17.5935,17.5265,17.5265,7570.908127356,0
+EWZS.US,D,20131028,000000,17.5826,17.7225,17.5748,17.7225,46131.25441786,0
+EWZS.US,D,20131029,000000,17.5885,17.5885,17.5068,17.5748,3541.2148410584,0
+EWZS.US,D,20131030,000000,17.3089,17.4723,17.3089,17.4093,2230.1427562272,0
+EWZS.US,D,20131031,000000,17.2222,17.3256,16.982,17.1297,9493.3399295136,0
+EWZS.US,D,20131101,000000,16.8412,16.9032,16.7171,16.8579,21035.039576382,0
+EWZS.US,D,20131104,000000,17.0519,17.0588,16.9958,16.9958,1562.9279152248,0
+EWZS.US,D,20131105,000000,16.6708,16.6708,16.4532,16.465,2904.466431152,0
+EWZS.US,D,20131106,000000,16.3665,16.3665,16.1391,16.2011,47455.528622833,0
+EWZS.US,D,20131107,000000,16.1391,16.2631,15.7905,15.7905,26755.619788507,0
+EWZS.US,D,20131108,000000,15.6004,15.8269,15.5709,15.7669,11737.700353586,0
+EWZS.US,D,20131111,000000,15.8594,15.8594,15.5936,15.6773,7314.9901061496,0
+EWZS.US,D,20131112,000000,15.3434,15.6162,15.3434,15.5246,9297.339222796,0
+EWZS.US,D,20131113,000000,15.5089,15.7107,15.4459,15.7107,8957.130742224,0
+EWZS.US,D,20131114,000000,15.6251,16.1164,15.6251,16.0219,12400.853003775,0
+EWZS.US,D,20131115,000000,15.9756,16.1794,15.9756,16.1164,18042.220495051,0
+EWZS.US,D,20131118,000000,16.3094,16.5507,16.3094,16.5438,20541.483392626,0
+EWZS.US,D,20131119,000000,16.3813,16.4443,16.1164,16.1243,11653.40989422,0
+EWZS.US,D,20131120,000000,16.1302,16.2011,15.8358,15.8358,10968.930742263,0
+EWZS.US,D,20131121,000000,15.952,15.952,15.8033,15.8998,15170.251590402,0
+EWZS.US,D,20131122,000000,16.1164,16.2405,16.0554,16.2169,9371.4742051296,0
+EWZS.US,D,20131125,000000,15.9677,16.0623,15.9608,16.0406,11220.786572657,0
+EWZS.US,D,20131126,000000,15.9608,16.0002,15.8269,15.8269,28415.024735536,0
+EWZS.US,D,20131127,000000,15.7905,16.0219,15.7403,15.7826,16554.443109863,0
+EWZS.US,D,20131129,000000,15.7275,15.7747,15.7196,15.7747,13807.386572707,0
+EWZS.US,D,20131202,000000,15.7334,15.758,15.3858,15.3858,77166.392227652,0
+EWZS.US,D,20131203,000000,15.3858,15.3858,15.0579,15.1504,70311.445231052,0
+EWZS.US,D,20131204,000000,14.9712,15.1032,14.8846,15.1032,49676.531449731,0
+EWZS.US,D,20131205,000000,14.924,15.246,14.9161,15.1416,3466.0643110216,0
+EWZS.US,D,20131206,000000,15.2105,15.5168,15.2105,15.3927,6437.5568905848,0
+EWZS.US,D,20131209,000000,15.3287,15.5404,15.3287,15.4685,10229.612014334,0
+EWZS.US,D,20131210,000000,15.5788,15.6625,15.563,15.5936,6842.7604241616,0
+EWZS.US,D,20131211,000000,15.5936,15.5936,15.1741,15.1741,36375.903180921,0
+EWZS.US,D,20131212,000000,15.0264,15.3434,15.0264,15.246,12732.937102722,0
+EWZS.US,D,20131213,000000,15.4321,15.4321,15.1672,15.2578,15834.419788294,0
+EWZS.US,D,20131216,000000,15.3858,15.3858,15.1829,15.2194,14667.555477318,0
+EWZS.US,D,20131217,000000,15.307,15.3927,15.2036,15.2194,51949.327209493,0
+EWZS.US,D,20131218,000000,15.2282,15.7226,15.1111,15.5492,18525.621201774,0
+EWZS.US,D,20131219,000000,15.308,15.3297,15.1416,15.2666,18659.673498597,0
+EWZS.US,D,20131220,000000,15.0343,15.1416,14.987,15.049,25581.646643608,0
+EWZS.US,D,20131223,000000,15.2755,15.2981,15.1741,15.2371,20690.768904997,0
+EWZS.US,D,20131224,000000,15.1741,15.4242,15.1741,15.4242,3267.0169611944,0
+EWZS.US,D,20131226,000000,15.4616,15.4616,15.2371,15.2922,8009.6247351384,0
+EWZS.US,D,20131227,000000,15.2292,15.503,15.2292,15.3878,9541.070671564,0
+EWZS.US,D,20131230,000000,15.371,15.4971,15.371,15.4173,18270.718728271,0
+EWZS.US,D,20131231,000000,15.4094,15.6123,15.4094,15.5276,9681.2162546056,0
+EWZS.US,D,20140102,000000,15.1751,15.1751,14.9082,14.9161,26309.794346802,0
+EWZS.US,D,20140103,000000,15.0973,15.2991,15.0648,15.2588,17107.916608107,0
+EWZS.US,D,20140106,000000,15.3159,15.3159,15.0973,15.2922,5328.5787986904,0
+EWZS.US,D,20140107,000000,15.4626,15.4626,15.2204,15.2991,5874.943463012,0
+EWZS.US,D,20140108,000000,15.3366,15.3366,15.0421,15.0421,14415.699646924,0
+EWZS.US,D,20140109,000000,14.7969,15.0086,14.7507,14.8993,10875.500353569,0
+EWZS.US,D,20140110,000000,14.9801,15.1672,14.9456,15.1672,2885.1710247912,0
+EWZS.US,D,20140113,000000,14.9998,15.2548,14.9998,15.0973,14603.575972016,0
+EWZS.US,D,20140114,000000,15.0904,15.2204,15.0421,15.2204,10126.026148607,0
+EWZS.US,D,20140115,000000,15.0175,15.2676,14.9998,15.2292,27196.367491696,0
+EWZS.US,D,20140116,000000,15.2204,15.2204,15.0421,15.0421,9507.5575973584,0
+EWZS.US,D,20140117,000000,14.8452,15.1504,14.8117,15.0973,27099.890459892,0
+EWZS.US,D,20140121,000000,14.6748,14.9555,14.6748,14.8905,18085.889046289,0
+EWZS.US,D,20140122,000000,14.8452,15.0175,14.8452,14.9378,3415.2869258616,0
+EWZS.US,D,20140123,000000,14.9555,14.9555,14.5468,14.7841,8209.6876326688,0
+EWZS.US,D,20140124,000000,14.3972,14.4464,14.2179,14.3607,17143.460777719,0
+EWZS.US,D,20140127,000000,14.2337,14.2967,14.149,14.2337,29180.747703749,0
+EWZS.US,D,20140128,000000,14.2337,14.2967,14.1411,14.2032,7733.395759868,0
+EWZS.US,D,20140129,000000,13.827,14.022,13.827,13.9442,17478.591519775,0
+EWZS.US,D,20140130,000000,13.9974,14.0525,13.9442,14.0446,29871.320141925,0
+EWZS.US,D,20140131,000000,13.8841,14.0131,13.7876,13.8743,5084.8473499224,0
+EWZS.US,D,20140203,000000,13.7502,13.7502,13.4745,13.4824,12976.66855149,0
+EWZS.US,D,20140204,000000,13.6606,13.7502,13.4912,13.6842,38283.10176753,0
+EWZS.US,D,20140205,000000,13.7325,13.7325,13.5986,13.6931,13603.261484364,0
+EWZS.US,D,20140206,000000,13.6409,14.0446,13.6409,14.0131,21902.317314914,0
+EWZS.US,D,20140207,000000,14.1008,14.1008,13.9836,14.0929,8325.4600708336,0
+EWZS.US,D,20140210,000000,13.8034,14.0377,13.8034,13.827,32140.053710874,0
+EWZS.US,D,20140211,000000,13.7325,14.0752,13.7325,14.022,9352.1787987688,0
+EWZS.US,D,20140212,000000,14.084,14.084,13.7108,13.7108,5489.035335796,0
+EWZS.US,D,20140213,000000,13.507,13.9678,13.507,13.9442,5455.5222615904,0
+EWZS.US,D,20140214,000000,14.0043,14.0446,13.9442,13.9442,2401.770318068,0
+EWZS.US,D,20140218,000000,13.8034,13.8034,13.507,13.507,8931.742049644,0
+EWZS.US,D,20140219,000000,13.3179,13.5907,13.3179,13.5228,15375.392226448,0
+EWZS.US,D,20140220,000000,13.5424,13.7177,13.5424,13.6783,21616.948410315,0
+EWZS.US,D,20140221,000000,13.8211,13.9974,13.8211,13.9974,19598.039576354,0
+EWZS.US,D,20140224,000000,14.022,14.1707,14.022,14.1096,6632.5420495992,0
+EWZS.US,D,20140225,000000,14.1707,14.1795,13.9924,14.0604,8267.5738517512,0
+EWZS.US,D,20140226,000000,13.9531,13.9531,13.9137,13.9442,5028.9922262464,0
+EWZS.US,D,20140227,000000,14.0043,14.4927,14.0043,14.4218,18016.831802471,0
+EWZS.US,D,20140228,000000,14.3046,14.344,14.1008,14.1008,25309.47985915,0
+EWZS.US,D,20140303,000000,14.0525,14.0525,13.827,13.827,6788.936395892,0
+EWZS.US,D,20140304,000000,14.0604,14.0752,14.0377,14.0446,5922.6742050624,0
+EWZS.US,D,20140305,000000,13.9137,14.2573,13.9137,14.1864,4883.7689046888,0
+EWZS.US,D,20140306,000000,14.4749,14.4848,14.1864,14.3046,10026.502473694,0
+EWZS.US,D,20140307,000000,14.084,14.1165,13.9137,13.9531,8055.3243817824,0
+EWZS.US,D,20140310,000000,13.9531,13.9836,13.568,13.6143,17786.302473845,0
+EWZS.US,D,20140311,000000,13.7325,13.8113,13.568,13.5986,12082.986572674,0
+EWZS.US,D,20140312,000000,13.6074,13.6074,13.5424,13.5808,10780.038869468,0
+EWZS.US,D,20140313,000000,13.8664,13.8664,13.5424,13.568,6479.194346416,0
+EWZS.US,D,20140314,000000,13.5306,13.568,13.4105,13.5149,4337.4042403672,0
+EWZS.US,D,20140317,000000,13.5149,13.5149,13.4184,13.4272,8196.4855125272,0
+EWZS.US,D,20140318,000000,13.4991,13.7729,13.4991,13.7729,8921.586572612,0
+EWZS.US,D,20140319,000000,13.8211,13.9225,13.7325,13.7325,6025.2445230856,0
+EWZS.US,D,20140320,000000,13.827,14.1008,13.827,14.022,13472.255830651,0
+EWZS.US,D,20140321,000000,14.0604,14.0683,14.0043,14.0683,4284.5957598008,0
+EWZS.US,D,20140324,000000,14.2337,14.4533,13.9924,14.2967,41063.671378892,0
+EWZS.US,D,20140325,000000,14.2839,14.3528,14.1795,14.344,46076.414841887,0
+EWZS.US,D,20140326,000000,14.3213,14.3213,14.1244,14.1569,13531.157597437,0
+EWZS.US,D,20140327,000000,14.4139,14.728,14.3528,14.7201,42655.034629806,0
+EWZS.US,D,20140328,000000,14.728,14.9378,14.728,14.7684,43603.556184595,0
+EWZS.US,D,20140331,000000,14.987,14.987,14.8846,14.9082,12772.543463146,0
+EWZS.US,D,20140401,000000,14.987,14.987,14.8294,14.8669,12390.697526743,0
+EWZS.US,D,20140402,000000,14.9309,15.1426,14.8117,15.1042,19467.033922641,0
+EWZS.US,D,20140403,000000,15.0086,15.1347,14.9161,15.1042,36489.644523679,0
+EWZS.US,D,20140404,000000,15.3306,15.4252,15.1967,15.1967,14173.999293562,0
+EWZS.US,D,20140407,000000,15.2844,15.566,15.2844,15.3946,16740.288339549,0
+EWZS.US,D,20140408,000000,15.6674,15.7718,15.4626,15.5817,15865.901767094,0
+EWZS.US,D,20140409,000000,15.3878,15.503,15.2469,15.4626,136588.11943729,0
+EWZS.US,D,20140410,000000,15.4577,15.5207,15.3946,15.4793,10147.352650374,0
+EWZS.US,D,20140411,000000,15.309,15.4409,15.2588,15.2991,6365.4530036576,0
+EWZS.US,D,20140414,000000,15.2922,15.3946,15.2922,15.3946,1806.6593639928,0
+EWZS.US,D,20140415,000000,15.3946,15.4094,14.8905,14.9801,11888.001413659,0
+EWZS.US,D,20140416,000000,15.1042,15.1967,15.0904,15.1426,6761.5166079056,0
+EWZS.US,D,20140417,000000,15.1042,15.3878,15.1042,15.2548,3814.3971732192,0
+EWZS.US,D,20140421,000000,15.2991,15.2991,15.1967,15.1967,2252.4848056976,0
+EWZS.US,D,20140422,000000,15.3543,15.3543,15.0904,15.2676,35886.409187978,0
+EWZS.US,D,20140423,000000,15.2765,15.3454,15.1426,15.2292,5023.9144877304,0
+EWZS.US,D,20140424,000000,15.3366,15.3366,15.1672,15.3159,3557.4636043096,0
+EWZS.US,D,20140425,000000,15.0421,15.0421,14.9161,14.9161,7877.6035337224,0
+EWZS.US,D,20140428,000000,14.924,15.0579,14.8757,15.0264,6879.3201414768,0
+EWZS.US,D,20140429,000000,15.0815,15.1751,15.0815,15.1504,10721.137102682,0
+EWZS.US,D,20140430,000000,15.0973,15.1278,15.0648,15.0904,13027.44593665,0
+EWZS.US,D,20140501,000000,15.1042,15.2469,15.0579,15.1751,7623.7166079224,0
+EWZS.US,D,20140502,000000,15.2844,15.5502,15.2765,15.5345,15159.080565666,0
+EWZS.US,D,20140505,000000,15.6989,15.6989,15.4094,15.4488,3044.6120141936,0
+EWZS.US,D,20140506,000000,15.503,15.6536,15.503,15.5955,15955.269964975,0
+EWZS.US,D,20140507,000000,15.6674,15.7718,15.5896,15.7718,11083.687632725,0
+EWZS.US,D,20140508,000000,15.7718,15.8565,15.6733,15.6733,4222.6473499056,0
+EWZS.US,D,20140509,000000,15.5955,15.7147,15.5955,15.7147,6779.7964665632,0
+EWZS.US,D,20140512,000000,15.7304,15.7856,15.7304,15.7718,3921.0296820552,0
+EWZS.US,D,20140513,000000,15.8634,15.9736,15.8319,15.8319,14256.258657522,0
+EWZS.US,D,20140514,000000,15.8801,15.9648,15.8565,15.8712,4485.6742050344,0
+EWZS.US,D,20140515,000000,15.9343,15.9736,15.6448,15.6989,14124.237456106,0
+EWZS.US,D,20140516,000000,15.7944,15.8161,15.7373,15.7994,6745.2678446544,0
+EWZS.US,D,20140519,000000,15.8397,15.8397,15.7245,15.7452,24337.600707188,0
+EWZS.US,D,20140520,000000,15.7531,15.7718,15.5739,15.6349,16864.185159339,0
+EWZS.US,D,20140521,000000,15.6822,15.7245,15.6674,15.7245,6062.819788104,0
+EWZS.US,D,20140522,000000,15.7245,15.7944,15.6989,15.7944,2010.784452336,0
+EWZS.US,D,20140523,000000,15.7147,15.8082,15.7147,15.7304,4111.9526502568,0
+EWZS.US,D,20140527,000000,15.823,15.8319,15.5896,15.5896,10131.103887123,0
+EWZS.US,D,20140528,000000,15.5896,15.6448,15.5345,15.5896,30234.88621967,0
+EWZS.US,D,20140529,000000,15.8397,15.8634,15.7718,15.7787,32725.009187917,0
+EWZS.US,D,20140530,000000,15.6123,15.6822,15.5276,15.5443,3540.1992933552,0
+EWZS.US,D,20140602,000000,15.5276,15.5276,15.1967,15.2204,55437.733569985,0
+EWZS.US,D,20140603,000000,15.3946,15.3946,15.2548,15.2676,31393.626149022,0
+EWZS.US,D,20140604,000000,15.2676,15.309,15.2381,15.2922,2528.713780968,0
+EWZS.US,D,20140605,000000,15.4173,15.503,15.4173,15.434,1432.9378092152,0
+EWZS.US,D,20140606,000000,15.7619,15.7619,15.7068,15.7068,21414.854417378,0
+EWZS.US,D,20140609,000000,15.7856,16.145,15.7856,16.145,23364.706007522,0
+EWZS.US,D,20140610,000000,16.0761,16.2307,16.0761,16.2307,2806.9738516448,0
+EWZS.US,D,20140611,000000,16.2769,16.2769,16.1371,16.1371,1471.5286219368,0
+EWZS.US,D,20140612,000000,16.2307,16.2307,16.1371,16.1371,5936.8918729072,0
+EWZS.US,D,20140613,000000,16.1154,16.208,16.1154,16.1775,1957.9759717696,0
+EWZS.US,D,20140616,000000,16.0761,16.1066,16.0613,16.1066,1299.901060096,0
+EWZS.US,D,20140617,000000,16.0465,16.0977,15.8801,15.9648,11920.498940162,0
+EWZS.US,D,20140618,000000,15.9973,16.2868,15.9284,16.2868,6692.459364088,0
+EWZS.US,D,20140619,000000,16.2484,16.3409,16.0977,16.1519,22213.074912094,0
+EWZS.US,D,20140620,000000,16.0682,16.1598,16.0682,16.1598,5368.1851591152,0
+EWZS.US,D,20140623,000000,16.1873,16.1873,16.0761,16.1302,8931.742049644,0
+EWZS.US,D,20140624,000000,16.0524,16.2011,16.0524,16.1371,6352.250883516,0
+EWZS.US,D,20140625,000000,16.5201,16.5201,16.208,16.2247,14935.660070962,0
+EWZS.US,D,20140626,000000,16.2395,16.3114,16.1873,16.3045,10656.142049678,0
+EWZS.US,D,20140627,000000,16.3045,16.3045,16.1775,16.1873,6724.9568905904,0
+EWZS.US,D,20140630,000000,16.2641,16.2641,16.1056,16.1056,14112.050883667,0
+EWZS.US,D,20140701,000000,16.2395,16.2395,16.1686,16.1686,2218.971731492,0
+EWZS.US,D,20140702,000000,16.0445,16.0445,15.8437,15.8437,1761.975265052,0
+EWZS.US,D,20140703,000000,15.7472,15.884,15.7472,15.8191,110644.93781134,0
+EWZS.US,D,20140707,000000,15.7885,15.8269,15.7009,15.7166,12645.600000246,0
+EWZS.US,D,20140708,000000,15.8604,15.8604,15.7472,15.7649,10407.332862394,0
+EWZS.US,D,20140709,000000,15.7166,15.8998,15.6457,15.8762,19894.579505688,0
+EWZS.US,D,20140710,000000,15.7166,15.7393,15.6841,15.7078,13878.474911931,0
+EWZS.US,D,20140711,000000,15.7314,15.8191,15.7314,15.7649,333088.47562486,0
+EWZS.US,D,20140714,000000,15.8762,15.9175,15.8358,15.8919,20059.098233606,0
+EWZS.US,D,20140715,000000,15.8762,15.9175,15.7954,15.8269,7001.1858658608,0
+EWZS.US,D,20140716,000000,15.884,15.9471,15.6457,15.6753,18105.18445265,0
+EWZS.US,D,20140717,000000,15.6211,15.6211,15.3671,15.4557,8019.7802121704,0
+EWZS.US,D,20140718,000000,15.7255,15.8122,15.566,15.8033,34024.910248013,0
+EWZS.US,D,20140721,000000,15.8358,15.9392,15.8358,15.9254,13807.386572707,0
+EWZS.US,D,20140722,000000,16.1145,16.1145,15.9175,16.0889,12087.048763486,0
+EWZS.US,D,20140723,000000,16.0445,16.0889,15.9628,15.9628,4603.4777386056,0
+EWZS.US,D,20140724,000000,16.2011,16.208,16.0091,16.1145,6119.6904594832,0
+EWZS.US,D,20140725,000000,16.1519,16.1519,16.0662,16.0662,3659.0183746296,0
+EWZS.US,D,20140728,000000,16.0091,16.0091,15.9087,16.0032,11438.113781142,0
+EWZS.US,D,20140729,000000,15.8919,15.8919,15.7078,15.7078,1514.1816254712,0
+EWZS.US,D,20140730,000000,15.7078,15.7078,15.4862,15.5896,7887.7590107544,0
+EWZS.US,D,20140731,000000,15.242,15.3041,15.1514,15.3041,5232.1017668864,0
+EWZS.US,D,20140801,000000,15.2942,15.439,15.2942,15.439,4549.653710336,0
+EWZS.US,D,20140804,000000,15.6034,15.6034,15.3759,15.5492,1743.6954063944,0
+EWZS.US,D,20140805,000000,15.4163,15.4321,15.2568,15.2893,1270.4501767032,0
+EWZS.US,D,20140806,000000,15.2322,15.3119,15.2322,15.2568,29744.376679025,0
+EWZS.US,D,20140807,000000,15.1849,15.1997,14.9446,14.9545,7795.3441697632,0
+EWZS.US,D,20140808,000000,15.0825,15.0825,15.0264,15.0264,1056.169611328,0
+EWZS.US,D,20140811,000000,15.1701,15.2716,15.1613,15.2233,7021.4968199248,0
+EWZS.US,D,20140812,000000,15.242,15.3208,15.242,15.3208,481.3696113168,0
+EWZS.US,D,20140813,000000,15.4468,15.4468,15.2499,15.2617,6939.2374559656,0
+EWZS.US,D,20140814,000000,15.1219,15.2804,15.1219,15.2322,4939.6240283648,0
+EWZS.US,D,20140815,000000,15.2617,15.4074,15.2617,15.3927,4758.8565371952,0
+EWZS.US,D,20140818,000000,15.6123,15.6123,15.502,15.502,2878.0621908688,0
+EWZS.US,D,20140819,000000,15.5197,15.7649,15.5197,15.7166,11052.205653926,0
+EWZS.US,D,20140820,000000,15.7255,15.7806,15.6841,15.7314,4007.3512368272,0
+EWZS.US,D,20140821,000000,15.8604,15.8604,15.7255,15.7255,2817.1293286768,0
+EWZS.US,D,20140822,000000,15.5896,15.6841,15.5433,15.5739,5563.1703181296,0
+EWZS.US,D,20140825,000000,15.6605,15.756,15.5896,15.628,35134.90388761,0
+EWZS.US,D,20140826,000000,15.7954,15.9953,15.7954,15.9717,22528.910247789,0
+EWZS.US,D,20140827,000000,16.017,16.336,15.9953,16.336,35085.142050154,0
+EWZS.US,D,20140828,000000,16.4,16.4,16.2976,16.3685,17852.313074553,0
+EWZS.US,D,20140829,000000,16.3921,16.5743,16.3921,16.5743,66828.116609076,0
+EWZS.US,D,20140902,000000,16.5743,16.915,16.5201,16.9081,1082877.5003745,0
+EWZS.US,D,20140903,000000,16.9318,17.0519,16.9081,17.0342,89258.518729654,0
+EWZS.US,D,20140904,000000,16.9318,16.9406,16.8687,16.8914,174040.5031836,0
+EWZS.US,D,20140905,000000,16.9406,17.0115,16.7978,16.853,20710.064311358,0
+EWZS.US,D,20140908,000000,16.9249,16.9249,16.3921,16.4158,775763.68835434,0
+EWZS.US,D,20140909,000000,16.2247,16.2247,15.9175,16.0357,139586.01625714,0
+EWZS.US,D,20140910,000000,15.8191,15.8673,15.6605,15.7393,14410.621908408,0
+EWZS.US,D,20140911,000000,15.7009,15.8919,15.7009,15.8033,49835.972439134,0
+EWZS.US,D,20140912,000000,15.5817,15.6605,15.1997,15.2893,31957.255124298,0
+EWZS.US,D,20140915,000000,15.2233,15.3208,15.1445,15.1701,946223.37033646,0
+EWZS.US,D,20140916,000000,15.3336,15.5099,15.1997,15.2233,1796001.1908477,0
+EWZS.US,D,20140917,000000,15.3671,15.3927,15.1288,15.1288,21575.310954484,0
+EWZS.US,D,20140918,000000,15.1061,15.1219,14.8737,14.9939,24853.498940414,0
+EWZS.US,D,20140919,000000,14.9712,14.9998,14.7733,14.8019,15587.641696417,0
+EWZS.US,D,20140922,000000,14.5409,14.7162,14.4937,14.4937,12320.624735222,0
+EWZS.US,D,20140923,000000,14.406,14.5015,14.2406,14.3341,42361.541343582,0
+EWZS.US,D,20140924,000000,14.2485,14.4858,14.2071,14.4375,43340.529329466,0
+EWZS.US,D,20140925,000000,14.281,14.281,14.0633,14.0722,35662.988693274,0
+EWZS.US,D,20140926,000000,14.088,14.2632,14.0397,14.2632,12653.724381872,0
+EWZS.US,D,20140929,000000,13.8507,13.8507,13.6193,13.7158,93837.623323383,0
+EWZS.US,D,20140930,000000,13.6665,13.7315,13.5178,13.6823,16166.503887241,0
+EWZS.US,D,20141001,000000,13.6045,13.637,13.1121,13.1436,21322.439576387,0
+EWZS.US,D,20141002,000000,13.2785,13.3248,13.0343,13.1919,77596.984453809,0
+EWZS.US,D,20141003,000000,13.1584,13.4469,13.1584,13.4469,47597.705301281,0
+EWZS.US,D,20141006,000000,14.4139,14.4139,14.024,14.0781,26829.754770841,0
+EWZS.US,D,20141007,000000,14.1047,14.2947,14.1047,14.2307,19691.469965048,0
+EWZS.US,D,20141008,000000,14.3725,14.3903,13.9452,14.342,36244.897527208,0
+EWZS.US,D,20141009,000000,14.4681,14.4681,14.214,14.214,8994.7060072424,0
+EWZS.US,D,20141010,000000,14.0555,14.0555,13.8605,13.8664,10122.979505498,0
+EWZS.US,D,20141013,000000,14.1362,14.4759,14.1205,14.4218,30618.76325148,0
+EWZS.US,D,20141014,000000,14.2485,14.281,14.1126,14.1756,12061.660070906,0
+EWZS.US,D,20141015,000000,13.9235,13.9314,13.5178,13.571,8434.123675076,0
+EWZS.US,D,20141016,000000,13.3908,13.3987,13.2323,13.311,11575.212721074,0
+EWZS.US,D,20141017,000000,13.4203,13.6114,13.4203,13.5454,68411.355478365,0
+EWZS.US,D,20141020,000000,13.3032,13.311,13.2136,13.311,3854.003533644,0
+EWZS.US,D,20141021,000000,12.9122,13.0343,12.8335,12.8335,218588.51873217,0
+EWZS.US,D,20141022,000000,12.866,12.9428,12.6513,12.6986,43690.89328707,0
+EWZS.US,D,20141023,000000,12.5794,12.5794,12.158,12.158,26753.588693101,0
+EWZS.US,D,20141024,000000,12.3894,12.8098,12.35,12.6031,141022.00070946,0
+EWZS.US,D,20141027,000000,11.834,12.4435,11.8251,12.4376,218171.12862616,0
+EWZS.US,D,20141028,000000,12.7232,13.0727,12.6671,12.9861,275491.68763788,0
+EWZS.US,D,20141029,000000,13.1584,13.2323,12.8197,12.93,47965.333569839,0
+EWZS.US,D,20141030,000000,13.3327,13.699,13.3189,13.5178,41075.85795133,0
+EWZS.US,D,20141031,000000,13.4203,13.5385,13.3327,13.4469,18939.96466468,0
+EWZS.US,D,20141103,000000,13.3327,13.3327,13.1752,13.2224,19450.78515939,0
+EWZS.US,D,20141104,000000,13.0875,13.2707,13.0875,13.2539,15033.15265047,0
+EWZS.US,D,20141105,000000,13.1043,13.1998,13.0659,13.1663,16400.079858977,0
+EWZS.US,D,20141106,000000,12.9428,12.9428,12.5243,12.539,29818.511661358,0
+EWZS.US,D,20141107,000000,12.5715,12.6365,12.5715,12.6365,3022.2699647232,0
+EWZS.US,D,20141110,000000,12.7527,12.8,12.539,12.5962,16039.560424341,0
+EWZS.US,D,20141111,000000,12.5479,12.6198,12.5322,12.5715,11483.813427786,0
+EWZS.US,D,20141112,000000,12.7527,12.8,12.5883,12.5883,13974.951943735,0
+EWZS.US,D,20141113,000000,12.5715,12.6119,12.3579,12.4209,17572.02190847,0
+EWZS.US,D,20141114,000000,12.1353,12.3254,12.0792,12.3096,13544.359717578,0
+EWZS.US,D,20141117,000000,12.285,12.3017,12.0546,12.0881,11836.208480796,0
+EWZS.US,D,20141118,000000,12.1757,12.3736,12.0881,12.3254,33421.674912312,0
+EWZS.US,D,20141119,000000,12.4849,12.5883,12.3894,12.5715,37932.737809926,0
+EWZS.US,D,20141120,000000,12.7232,12.7783,12.3982,12.476,320671.37385784,0
+EWZS.US,D,20141121,000000,12.8098,13.3189,12.8,13.3189,29999.279152528,0
+EWZS.US,D,20141124,000000,13.119,13.2136,12.9615,13.0255,39674.402120914,0
+EWZS.US,D,20141125,000000,13.183,13.2707,12.994,13.0343,11990.571731682,0
+EWZS.US,D,20141126,000000,13.2323,13.247,13.1752,13.2136,9487.2466432944,0
+EWZS.US,D,20141128,000000,13.0343,13.0343,12.866,12.866,11743.793639805,0
+EWZS.US,D,20141201,000000,12.6434,12.7783,12.5479,12.5568,23082.383746033,0
+EWZS.US,D,20141202,000000,12.4514,12.5016,12.3894,12.3894,23035.668551686,0
+EWZS.US,D,20141203,000000,12.5105,12.5962,12.4681,12.4681,7942.5985867272,0
+EWZS.US,D,20141204,000000,12.3401,12.3401,12.2466,12.2614,39922.195760495,0
+EWZS.US,D,20141205,000000,12.2299,12.3175,12.0881,12.3017,89861.754065355,0
+EWZS.US,D,20141208,000000,12.2387,12.2387,11.9118,11.9433,49008.301061026,0
+EWZS.US,D,20141209,000000,11.9059,11.9433,11.8882,11.9118,27091.766078266,0
+EWZS.US,D,20141210,000000,11.8478,11.8567,11.6991,11.6991,75510.033923733,0
+EWZS.US,D,20141211,000000,11.6834,11.6834,11.4204,11.5002,22323.769611742,0
+EWZS.US,D,20141212,000000,11.4293,11.4362,11.2373,11.2442,12262.73851614,0
+EWZS.US,D,20141215,000000,11.1093,11.2048,10.8316,10.9379,77530.973853101,0
+EWZS.US,D,20141216,000000,10.6327,10.6672,10.4771,10.6484,493828.35053966,0
+EWZS.US,D,20141217,000000,10.6711,11.2068,10.6711,10.9035,136032.61484364,0
+EWZS.US,D,20141218,000000,11.2412,11.2481,11.0817,11.1664,34060.454417625,0
+EWZS.US,D,20141219,000000,11.2481,11.2993,11.1506,11.1851,7833.9349824848,0
+EWZS.US,D,20141222,000000,11.3466,11.3692,11.2412,11.319,33173.881272731,0
+EWZS.US,D,20141223,000000,11.2412,11.2806,11.1437,11.194,21292.988692994,0
+EWZS.US,D,20141224,000000,11.2412,11.3692,11.2068,11.3289,21511.331449182,0
+EWZS.US,D,20141226,000000,11.2806,11.4736,11.2806,11.4342,52562.718022226,0
+EWZS.US,D,20141229,000000,11.3387,11.4263,11.2668,11.3387,46367.877032706,0
+EWZS.US,D,20141230,000000,11.5632,11.8035,11.4086,11.8035,46766.987280063,0
+EWZS.US,D,20141231,000000,11.5219,11.579,11.4086,11.4736,71290.433216937,0
+EWZS.US,D,20150102,000000,11.3289,11.3289,11.128,11.2481,26513.919435146,0
+EWZS.US,D,20150105,000000,10.9379,10.9429,10.7499,10.8158,25094.183746072,0
+EWZS.US,D,20150106,000000,10.8395,10.8641,10.7361,10.8306,31402.76607835,0
+EWZS.US,D,20150107,000000,10.9379,11.0817,10.9379,11.0817,33526.276325742,0
+EWZS.US,D,20150108,000000,11.0246,11.1211,10.9517,11.0817,10925.262191026,0
+EWZS.US,D,20150109,000000,11.0817,11.1034,11.0079,11.0817,11353.823321776,0
+EWZS.US,D,20150112,000000,10.7676,10.8395,10.6711,10.6711,9099.307420672,0
+EWZS.US,D,20150113,000000,10.8641,10.8798,10.677,10.8001,125958.3816279,0
+EWZS.US,D,20150114,000000,10.8158,10.8247,10.6642,10.6642,5762.2176679568,0
+EWZS.US,D,20150115,000000,10.8247,10.8798,10.6947,10.6947,23409.390106463,0
+EWZS.US,D,20150116,000000,10.8641,10.8966,10.8641,10.8877,6087.1929329808,0
+EWZS.US,D,20150120,000000,10.7272,10.7272,10.6228,10.6711,13452.96042429,0
+EWZS.US,D,20150121,000000,10.7676,10.9114,10.7676,10.8798,35825.476325786,0
+EWZS.US,D,20150122,000000,11.0659,11.1349,10.9379,10.9517,24548.834629454,0
+EWZS.US,D,20150123,000000,10.872,10.8798,10.7755,10.8562,7086.4918729296,0
+EWZS.US,D,20150126,000000,10.5322,10.6465,10.5322,10.6228,16506.712367813,0
+EWZS.US,D,20150127,000000,10.551,10.6868,10.487,10.6711,16301.571731766,0
+EWZS.US,D,20150128,000000,10.5007,10.5411,10.3983,10.42,14192.27915222,0
+EWZS.US,D,20150129,000000,10.3737,10.5322,10.3737,10.4614,11439.129328845,0
+EWZS.US,D,20150130,000000,10.0429,10.0941,9.86758,9.94045,22198.857244249,0
+EWZS.US,D,20150202,000000,9.81835,9.9562,9.81835,9.93257,11202.506713999,0
+EWZS.US,D,20150203,000000,10.0694,10.1482,10.0035,10.1482,7326.1611308848,0
+EWZS.US,D,20150204,000000,9.91583,9.9631,9.82721,9.92371,40452.311661566,0
+EWZS.US,D,20150205,000000,9.94045,10.1423,9.94045,10.0212,98572.106715702,0
+EWZS.US,D,20150206,000000,9.83607,9.85084,9.63421,9.75434,93798.016962958,0
+EWZS.US,D,20150209,000000,9.69822,9.86758,9.6027,9.81145,43292.798587416,0
+EWZS.US,D,20150210,000000,9.65193,9.65193,9.4422,9.55445,50529.591520419,0
+EWZS.US,D,20150211,000000,9.26525,9.42546,9.10228,9.339,25957.399293792,0
+EWZS.US,D,20150212,000000,9.42546,9.64307,9.42546,9.63421,65314.950531308,0
+EWZS.US,D,20150213,000000,9.65981,9.78487,9.55445,9.78487,135661.93993197,0
+EWZS.US,D,20150217,000000,9.69034,9.81145,9.61058,9.72283,15007.76395789,0
+EWZS.US,D,20150218,000000,9.72283,9.89023,9.67458,9.85084,70005.765372389,0
+EWZS.US,D,20150219,000000,9.69034,9.7376,9.66769,9.70511,37912.426855862,0
+EWZS.US,D,20150220,000000,9.65193,9.72973,9.61058,9.70511,21357.983745999,0
+EWZS.US,D,20150223,000000,9.61058,9.71397,9.59384,9.63421,46043.917315385,0
+EWZS.US,D,20150224,000000,9.72283,9.93257,9.59384,9.92371,53013.621202446,0
+EWZS.US,D,20150225,000000,9.71397,9.7701,9.61846,9.64307,132844.8106033,0
+EWZS.US,D,20150226,000000,9.68344,9.82721,9.67458,9.78487,25751.243110042,0
+EWZS.US,D,20150227,000000,9.72283,9.85084,9.68344,9.79471,10078.295406557,0
+EWZS.US,D,20150302,000000,9.81145,9.81145,9.56824,9.59384,42936.341343593,0
+EWZS.US,D,20150303,000000,9.57808,9.59384,9.45106,9.45106,34971.400707395,0
+EWZS.US,D,20150304,000000,9.20045,9.24004,9.11075,9.24004,59985.356184914,0
+EWZS.US,D,20150305,000000,9.1846,9.1846,9.04881,9.08781,150586.4289782,0
+EWZS.US,D,20150306,000000,8.99032,8.99032,8.83986,8.84725,73301.217669273,0
+EWZS.US,D,20150309,000000,8.67749,8.74907,8.4448,8.477,56128.306008161,0
+EWZS.US,D,20150310,000000,8.50132,8.58995,8.42905,8.48488,22279.085512802,0
+EWZS.US,D,20150311,000000,8.51737,8.59792,8.48488,8.58099,17796.457950877,0
+EWZS.US,D,20150312,000000,8.71057,8.71874,8.52555,8.54869,52020.415548717,0
+EWZS.US,D,20150313,000000,8.36357,8.38976,8.17165,8.25958,64464.93710373,0
+EWZS.US,D,20150316,000000,8.40542,8.42905,8.252,8.37233,146229.72933147,0
+EWZS.US,D,20150317,000000,8.23625,8.39675,8.18819,8.36357,31485.02544231,0
+EWZS.US,D,20150318,000000,8.4126,8.65346,8.40542,8.65346,8463.5745584688,0
+EWZS.US,D,20150319,000000,8.62126,8.62126,8.3164,8.37233,32233.484099568,0
+EWZS.US,D,20150320,000000,8.55785,8.67749,8.53451,8.60688,50029.942050445,0
+EWZS.US,D,20150323,000000,8.81514,8.88673,8.7345,8.87836,20908.096113482,0
+EWZS.US,D,20150324,000000,8.92829,8.99032,8.78304,8.88673,49782.148410864,0
+EWZS.US,D,20150325,000000,8.88673,8.91135,8.72711,8.72711,16678.339929654,0
+EWZS.US,D,20150326,000000,8.6382,8.69373,8.58099,8.63002,39079.291166839,0
+EWZS.US,D,20150327,000000,8.54869,8.56484,8.48488,8.51737,17298.839576309,0
+EWZS.US,D,20150330,000000,8.5417,8.66232,8.48488,8.63002,144859.75547985,0
+EWZS.US,D,20150331,000000,8.7025,8.74907,8.67049,8.74907,17950.821201763,0
+EWZS.US,D,20150401,000000,8.87836,8.97447,8.78304,8.93597,46670.510248259,0
+EWZS.US,D,20150402,000000,9.08781,9.24004,9.03168,9.24004,37584.404947729,0
+EWZS.US,D,20150406,000000,9.46583,9.5387,9.35948,9.45106,47665.746997395,0
+EWZS.US,D,20150407,000000,9.28947,9.34589,9.24004,9.24004,49395.224735945,0
+EWZS.US,D,20150408,000000,9.45106,9.52097,9.34589,9.48946,27130.356890988,0
+EWZS.US,D,20150409,000000,9.55445,9.59384,9.39296,9.45106,121871.81767022,0
+EWZS.US,D,20150410,000000,9.5387,9.5387,9.38508,9.46583,109518.69540849,0
+EWZS.US,D,20150413,000000,9.47469,9.52097,9.30503,9.36736,26509.857244333,0
+EWZS.US,D,20150414,000000,9.54559,9.55445,9.4422,9.52983,52394.137103494,0
+EWZS.US,D,20150415,000000,9.56134,9.72973,9.56134,9.69822,99672.96042597,0
+EWZS.US,D,20150416,000000,9.77699,9.85872,9.64307,9.78487,18531.714487994,0
+EWZS.US,D,20150417,000000,9.65981,9.68344,9.56134,9.68344,12445.537102716,0
+EWZS.US,D,20150420,000000,9.69034,9.72973,9.65193,9.70511,21098.00353398,0
+EWZS.US,D,20150421,000000,9.72973,9.80456,9.61846,9.64307,29145.203534137,0
+EWZS.US,D,20150422,000000,9.67458,9.89712,9.67458,9.83607,31299.180212624,0
+EWZS.US,D,20150423,000000,9.83607,10.0261,9.7632,10.0212,42062.970318841,0
+EWZS.US,D,20150424,000000,10.0429,10.2043,10.0429,10.2043,764133.63605729,0
+EWZS.US,D,20150427,000000,10.2703,10.3264,10.1728,10.1965,792884.80708259,0
+EWZS.US,D,20150428,000000,10.2536,10.2536,10.0616,10.0694,28498.299647198,0
+EWZS.US,D,20150429,000000,10.0212,10.0212,9.80456,9.94833,23270.260071125,0
+EWZS.US,D,20150430,000000,9.85872,9.89023,9.65981,9.69822,31737.896820406,0
+EWZS.US,D,20150501,000000,9.69822,9.82721,9.69034,9.82721,42936.341343593,0
+EWZS.US,D,20150504,000000,9.69034,9.69034,9.59384,9.63421,20782.168198285,0
+EWZS.US,D,20150505,000000,9.72973,9.81835,9.70511,9.78487,19413.209894371,0
+EWZS.US,D,20150506,000000,9.85084,9.94833,9.75434,9.81145,37901.255831127,0
+EWZS.US,D,20150507,000000,9.80456,9.80456,9.72283,9.78487,9959.4763252824,0
+EWZS.US,D,20150508,000000,9.88235,9.88235,9.69822,9.69822,875395.01132448,0
+EWZS.US,D,20150511,000000,9.72973,9.84493,9.51408,9.6027,32482.293286852,0
+EWZS.US,D,20150512,000000,9.47469,9.65193,9.45992,9.56824,800536.9590262,0
+EWZS.US,D,20150513,000000,9.7445,9.7445,9.47469,9.49734,708128.21132122,0
+EWZS.US,D,20150514,000000,9.56134,9.70511,9.5062,9.66769,15679.040989705,0
+EWZS.US,D,20150515,000000,9.72973,9.9562,9.67458,9.85872,20192.134982726,0
+EWZS.US,D,20150518,000000,9.97885,9.97885,9.61846,9.65193,11896.125795285,0
+EWZS.US,D,20150519,000000,9.65981,9.69822,9.61058,9.61058,25885.295406865,0
+EWZS.US,D,20150520,000000,9.69034,9.7632,9.69034,9.7632,8337.646643272,0
+EWZS.US,D,20150521,000000,9.66769,9.71397,9.6027,9.70511,9831.5173146792,0
+EWZS.US,D,20150522,000000,9.69034,9.69822,9.45992,9.46583,62225.654418174,0
+EWZS.US,D,20150526,000000,9.40182,9.40182,9.12798,9.12798,51165.324382622,0
+EWZS.US,D,20150527,000000,9.06398,9.21493,9.01582,9.21493,28498.299647198,0
+EWZS.US,D,20150528,000000,9.1846,9.21493,9.05531,9.12798,40843.297527298,0
+EWZS.US,D,20150529,000000,9.13753,9.16717,9.03926,9.03926,5475.8332156544,0
+EWZS.US,D,20150601,000000,9.1202,9.12798,8.99879,9.05531,9370.4586574264,0
+EWZS.US,D,20150602,000000,9.1202,9.39296,9.1202,9.38508,13607.323675177,0
+EWZS.US,D,20150603,000000,9.36736,9.40182,9.29626,9.29626,15679.040989705,0
+EWZS.US,D,20150604,000000,9.24772,9.27303,9.19327,9.20912,30614.701060667,0
+EWZS.US,D,20150605,000000,9.20912,9.2235,9.14324,9.2235,4980.2459364928,0
+EWZS.US,D,20150608,000000,9.29626,9.339,9.24004,9.29626,5725.6579506416,0
+EWZS.US,D,20150609,000000,9.32059,9.32059,9.24004,9.24772,14013.542756457,0
+EWZS.US,D,20150610,000000,9.34589,9.35279,9.20912,9.26525,19198.929328996,0
+EWZS.US,D,20150611,000000,9.15949,9.23226,9.08781,9.23226,77918.913075723,0
+EWZS.US,D,20150612,000000,9.14324,9.15949,9.11075,9.14324,6220.2296821,0
+EWZS.US,D,20150615,000000,9.13753,9.14324,9.02341,9.04881,5349.9053004576,0
+EWZS.US,D,20150616,000000,9.08781,9.16717,9.07047,9.15949,9956.4296821728,0
+EWZS.US,D,20150617,000000,9.0945,9.15181,9.04881,9.15181,4106.8749117408,0
+EWZS.US,D,20150618,000000,9.24004,9.339,9.24004,9.339,4232.8028269376,0
+EWZS.US,D,20150619,000000,9.17594,9.1846,9.10228,9.11075,2614.0197880368,0
+EWZS.US,D,20150622,000000,9.24004,9.24772,9.17594,9.19327,5848.5392227288,0
+EWZS.US,D,20150623,000000,9.15181,9.23226,9.13753,9.20912,6168.4367492368,0
+EWZS.US,D,20150624,000000,9.2235,9.25648,9.13753,9.13753,60483.990107186,0
+EWZS.US,D,20150625,000000,9.15476,9.15476,8.94247,8.99308,9822.3773853504,0
+EWZS.US,D,20150626,000000,9.03266,9.10405,9.01582,9.08879,9865.0303888848,0
+EWZS.US,D,20150629,000000,8.99032,9.00824,8.94247,9.00824,4142.4190813528,0
+EWZS.US,D,20150630,000000,9.12316,9.12316,8.98294,9.03266,11539.668551462,0
+EWZS.US,D,20150701,000000,9.10405,9.10405,8.94247,8.94985,11689.969611535,0
+EWZS.US,D,20150702,000000,9.01582,9.16146,9.01582,9.15575,17050.030389025,0
+EWZS.US,D,20150706,000000,8.9273,8.94247,8.88388,8.90958,10837.92508855,0
+EWZS.US,D,20150707,000000,8.72071,8.74543,8.6382,8.74543,13880.506007338,0
+EWZS.US,D,20150708,000000,8.58896,8.59704,8.54692,8.58896,3533.0904594328,0
+EWZS.US,D,20150709,000000,8.70437,8.72908,8.65444,8.67138,22650.775972173,0
+EWZS.US,D,20150710,000000,8.73716,8.8436,8.6956,8.8436,13395.074205208,0
+EWZS.US,D,20150713,000000,8.82706,8.99879,8.82706,8.99032,34953.120848738,0
+EWZS.US,D,20150714,000000,8.99879,9.02341,8.934,8.95832,13190.949116865,0
+EWZS.US,D,20150715,000000,8.87649,8.99032,8.86822,8.95832,42280.297527326,0
+EWZS.US,D,20150716,000000,8.99032,9.01582,8.934,8.98294,27279.642403358,0
+EWZS.US,D,20150717,000000,8.89225,8.94985,8.6956,8.72071,22894.507420941,0
+EWZS.US,D,20150720,000000,8.62126,8.6382,8.53185,8.57104,32274.106007696,0
+EWZS.US,D,20150721,000000,8.65444,8.67749,8.62126,8.62126,15590.688339526,0
+EWZS.US,D,20150722,000000,8.44047,8.44047,8.36632,8.37499,26305.73215599,0
+EWZS.US,D,20150723,000000,8.18622,8.21911,8.0462,8.08825,62843.107421719,0
+EWZS.US,D,20150724,000000,7.97294,7.98111,7.73464,7.80859,41774.554771132,0
+EWZS.US,D,20150727,000000,7.75926,7.81706,7.67734,7.81706,69177.078446578,0
+EWZS.US,D,20150728,000000,7.78398,7.79215,7.63637,7.79215,25208.940636534,0
+EWZS.US,D,20150729,000000,7.81706,7.9239,7.80062,7.87417,55536.241697195,0
+EWZS.US,D,20150730,000000,7.866,7.90756,7.73464,7.79215,17539.524381967,0
+EWZS.US,D,20150731,000000,7.79215,7.81706,7.68561,7.73464,5724.6424029384,0
+EWZS.US,D,20150803,000000,7.67734,7.69368,7.58684,7.61973,35088.188693263,0
+EWZS.US,D,20150804,000000,7.59541,7.59541,7.50472,7.57877,5117.3448764248,0
+EWZS.US,D,20150805,000000,7.55435,7.60358,7.50472,7.52136,12664.895406607,0
+EWZS.US,D,20150806,000000,7.43924,7.43924,7.34904,7.3899,44433.25865811,0
+EWZS.US,D,20150807,000000,7.39818,7.39818,7.29124,7.35711,6455.8367492424,0
+EWZS.US,D,20150810,000000,7.31595,7.48847,7.31595,7.48847,42501.686926623,0
+EWZS.US,D,20150811,000000,7.38153,7.39818,7.242,7.3323,37379.264311682,0
+EWZS.US,D,20150812,000000,7.26682,7.35711,7.242,7.35711,43477.628269398,0
+EWZS.US,D,20150813,000000,7.32432,7.32432,7.25008,7.28316,12178.448056774,0
+EWZS.US,D,20150814,000000,7.31595,7.35711,7.30778,7.30778,8158.9102475088,0
+EWZS.US,D,20150817,000000,7.32432,7.35711,7.27489,7.29951,25090.121555259,0
+EWZS.US,D,20150818,000000,7.27489,7.35711,7.25864,7.32432,30080.522968784,0
+EWZS.US,D,20150819,000000,7.20931,7.20931,7.08603,7.14353,19974.807774241,0
+EWZS.US,D,20150820,000000,7.15181,7.20104,7.15181,7.20104,1094.7604240496,0
+EWZS.US,D,20150821,000000,7.16008,7.16008,6.97939,7.06141,17170.880565706,0
+EWZS.US,D,20150824,000000,6.5607,7.02862,6.5607,6.66734,78001.172439682,0
+EWZS.US,D,20150825,000000,7.01228,7.01228,6.56877,6.56877,32153.255831015,0
+EWZS.US,D,20150826,000000,6.59329,6.76591,6.53608,6.73302,13762.702473766,0
+EWZS.US,D,20150827,000000,6.97939,7.03699,6.89726,6.98756,11449.284805877,0
+EWZS.US,D,20150828,000000,6.9465,6.95477,6.88899,6.91361,35438.552650867,0
+EWZS.US,D,20150831,000000,6.61801,6.74129,6.61801,6.74129,19608.195053386,0
+EWZS.US,D,20150901,000000,6.60156,6.60993,6.48665,6.48665,11083.687632725,0
+EWZS.US,D,20150902,000000,6.46193,6.46193,6.38818,6.43722,26427.597880374,0
+EWZS.US,D,20150903,000000,6.42904,6.60993,6.42904,6.60993,13153.373851846,0
+EWZS.US,D,20150904,000000,6.50299,6.51126,6.39635,6.42097,10473.343463102,0
+EWZS.US,D,20150908,000000,6.49502,6.49502,6.43722,6.43722,1827.98586576,0
+EWZS.US,D,20150909,000000,6.56877,6.56877,6.4704,6.4704,1584.254416992,0
+EWZS.US,D,20150910,000000,6.24845,6.33077,6.22383,6.24845,59471.489047095,0
+EWZS.US,D,20150911,000000,6.22383,6.27356,6.20739,6.24845,31301.21130803,0
+EWZS.US,D,20150914,000000,6.28951,6.43722,6.27356,6.39635,34465.657951202,0
+EWZS.US,D,20150915,000000,6.28144,6.37173,6.26519,6.36356,27279.642403358,0
+EWZS.US,D,20150916,000000,6.43722,6.52761,6.43722,6.52761,19850.91095445,0
+EWZS.US,D,20150917,000000,6.37991,6.56877,6.31443,6.31443,304441.906013,0
+EWZS.US,D,20150918,000000,6.33077,6.36356,6.0842,6.0842,85250.151945124,0
+EWZS.US,D,20150921,000000,6.10075,6.11719,5.97776,6.05151,33491.747703833,0
+EWZS.US,D,20150922,000000,5.82169,5.82169,5.64109,5.64907,337596.49187937,0
+EWZS.US,D,20150923,000000,5.73946,5.73946,5.58359,5.58359,183534.85866082,0
+EWZS.US,D,20150924,000000,5.403,5.82169,5.36174,5.7887,69910.303888288,0
+EWZS.US,D,20150925,000000,5.8465,5.87092,5.7887,5.83803,10717.07491187,0
+EWZS.US,D,20150928,000000,5.64907,5.73946,5.54243,5.5506,17444.062897866,0
+EWZS.US,D,20150929,000000,5.54243,5.70667,5.50974,5.60821,83304.362545793,0
+EWZS.US,D,20150930,000000,5.76408,5.88736,5.74774,5.87092,3533.0904594328,0
+EWZS.US,D,20151001,000000,5.89564,5.91198,5.73946,5.82986,5117.3448764248,0
+EWZS.US,D,20151002,000000,5.72312,5.98593,5.72312,5.96122,7550.597173292,0
+EWZS.US,D,20151005,000000,6.10075,6.14998,6.00198,6.14181,11444.207067361,0
+EWZS.US,D,20151006,000000,6.15806,6.28144,6.15806,6.24845,80745.182333729,0
+EWZS.US,D,20151007,000000,6.40462,6.53608,6.26519,6.38818,134821.06643372,0
+EWZS.US,D,20151008,000000,6.43722,6.50299,6.40462,6.48665,25090.121555259,0
+EWZS.US,D,20151009,000000,6.54405,6.65089,6.53608,6.59329,10837.92508855,0
+EWZS.US,D,20151012,000000,6.65907,6.68378,6.53608,6.53608,13272.192933121,0
+EWZS.US,D,20151013,000000,6.42097,6.42097,6.24845,6.25672,17539.524381967,0
+EWZS.US,D,20151014,000000,6.29788,6.37173,6.27356,6.37173,18875.985159378,0
+EWZS.US,D,20151015,000000,6.40462,6.42097,6.24845,6.40462,165631.76820111,0
+EWZS.US,D,20151016,000000,6.43722,6.43722,6.25672,6.37173,68201.137103802,0
+EWZS.US,D,20151019,000000,6.24845,6.39635,6.20739,6.36356,773226.85019174,0
+EWZS.US,D,20151020,000000,6.3225,6.38739,6.24845,6.34731,290267.90671944,0
+EWZS.US,D,20151021,000000,6.19114,6.28951,6.18297,6.26519,26916.076325613,0
+EWZS.US,D,20151022,000000,6.25672,6.40462,6.25672,6.40462,18024.956184097,0
+EWZS.US,D,20151023,000000,6.45386,6.45386,6.35529,6.42904,49567.867845489,0
+EWZS.US,D,20151026,000000,6.42904,6.42904,6.28951,6.33885,18633.269258314,0
+EWZS.US,D,20151027,000000,6.36356,6.42097,6.30606,6.38818,15346.956890758,0
+EWZS.US,D,20151028,000000,6.43722,6.47857,6.33077,6.34731,25576.568905092,0
+EWZS.US,D,20151029,000000,6.34731,6.43722,6.34731,6.43722,43965.091166934,0
+EWZS.US,D,20151030,000000,6.43722,6.44559,6.36356,6.36356,13762.702473766,0
+EWZS.US,D,20151102,000000,6.36356,6.51973,6.36356,6.51126,112883.2049492,0
+EWZS.US,D,20151103,000000,6.61801,6.81514,6.61801,6.80677,56752.867845629,0
+EWZS.US,D,20151104,000000,6.82331,6.82331,6.69205,6.72484,33339.415548353,0
+EWZS.US,D,20151105,000000,6.7085,6.78235,6.7085,6.76591,38241.464311699,0
+EWZS.US,D,20151106,000000,6.60993,6.72484,6.55252,6.65907,14737.628268838,0
+EWZS.US,D,20151109,000000,6.65089,6.65089,6.60156,6.60993,14768.094699934,0
+EWZS.US,D,20151110,000000,6.57685,6.59329,6.48665,6.59329,36171.778092578,0
+EWZS.US,D,20151111,000000,6.75773,6.77408,6.69205,6.76591,47861.747704113,0
+EWZS.US,D,20151112,000000,6.64262,6.73302,6.60993,6.66734,9256.717314668,0
+EWZS.US,D,20151113,000000,6.60993,6.61801,6.47857,6.47857,63452.436043639,0
+EWZS.US,D,20151116,000000,6.55252,6.60993,6.50299,6.60993,16562.567491489,0
+EWZS.US,D,20151117,000000,6.60156,6.65089,6.58522,6.60993,16808.330035663,0
+EWZS.US,D,20151118,000000,6.63465,6.67561,6.59329,6.65089,22650.775972173,0
+EWZS.US,D,20151119,000000,6.75773,6.81514,6.70042,6.74129,16808.330035663,0
+EWZS.US,D,20151120,000000,6.89726,6.89726,6.7987,6.87255,15710.522968504,0
+EWZS.US,D,20151123,000000,6.84793,6.856,6.65907,6.77408,583483.94842126,0
+EWZS.US,D,20151124,000000,6.64262,6.78235,6.64262,6.73302,87077.122263181,0
+EWZS.US,D,20151125,000000,6.54405,6.54405,6.45386,6.45386,99502.348411833,0
+EWZS.US,D,20151127,000000,6.52761,6.52761,6.37991,6.37991,5237.1795054024,0
+EWZS.US,D,20151130,000000,6.37173,6.37173,6.05151,6.06796,19850.91095445,0
+EWZS.US,D,20151201,000000,6.06796,6.10892,6.01035,6.03507,67038.334983638,0
+EWZS.US,D,20151202,000000,6.15806,6.16652,6.05988,6.14998,30938.660777988,0
+EWZS.US,D,20151203,000000,6.30606,6.42097,6.30606,6.38818,27541.653710784,0
+EWZS.US,D,20151204,000000,6.34731,6.35529,6.21566,6.21566,10837.92508855,0
+EWZS.US,D,20151207,000000,6.30606,6.30606,6.16652,6.21566,19850.91095445,0
+EWZS.US,D,20151208,000000,5.96122,6.1744,5.96122,6.1744,16662.091166402,0
+EWZS.US,D,20151209,000000,6.21566,6.28144,6.20739,6.20739,16687.479858982,0
+EWZS.US,D,20151210,000000,6.14181,6.20739,6.11719,6.11719,13153.373851846,0
+EWZS.US,D,20151211,000000,6.03507,6.03507,6.00198,6.00198,4751.7477032728,0
+EWZS.US,D,20151214,000000,5.96122,6.00198,5.85448,5.92843,71820.549118007,0
+EWZS.US,D,20151215,000000,5.92016,6.00198,5.86265,5.89564,56387.270672477,0
+EWZS.US,D,20151216,000000,5.74774,5.99391,5.74774,5.99391,44819.166785326,0
+EWZS.US,D,20151217,000000,5.95295,5.98593,5.88736,5.88736,10109.777385356,0
+EWZS.US,D,20151218,000000,5.7887,5.80514,5.66561,5.72312,9496.3865726232,0
+EWZS.US,D,20151221,000000,5.67832,5.67832,5.52943,5.54597,103653.90742251,0
+EWZS.US,D,20151222,000000,5.57069,5.64513,5.54597,5.60387,41212.956891262,0
+EWZS.US,D,20151223,000000,5.73631,5.74449,5.67014,5.74449,25733.978799088,0
+EWZS.US,D,20151224,000000,5.7693,5.81076,5.67832,5.7693,18352.97809223,0
+EWZS.US,D,20151228,000000,5.86856,5.88185,5.81076,5.86038,19699.594346674,0
+EWZS.US,D,20151229,000000,5.87683,5.91848,5.77846,5.81076,15642.48127239,0
+EWZS.US,D,20151230,000000,5.75276,5.78604,5.61214,5.72794,50318.357598154,0
+EWZS.US,D,20151231,000000,5.62051,5.77767,5.62051,5.69496,47689.104594569,0
+EWZS.US,D,20160104,000000,5.58733,5.62879,5.43815,5.46306,11865.659364189,0
+EWZS.US,D,20160105,000000,5.51269,5.51269,5.41718,5.41718,2991.8035336272,0
+EWZS.US,D,20160106,000000,5.37208,5.41353,5.32737,5.38054,26410.333569419,0
+EWZS.US,D,20160107,000000,5.19001,5.26445,5.19001,5.24801,10127.04169631,0
+EWZS.US,D,20160108,000000,5.34726,5.37208,5.22319,5.25618,7787.2197881376,0
+EWZS.US,D,20160111,000000,5.35573,5.37119,5.12384,5.13201,3188.819788048,0
+EWZS.US,D,20160112,000000,5.16509,5.24801,5.16509,5.24801,3833.69257958,0
+EWZS.US,D,20160113,000000,5.31428,5.31654,5.12384,5.20645,11291.874911881,0
+EWZS.US,D,20160114,000000,5.09892,5.24801,5.09892,5.13201,34366.134276288,0
+EWZS.US,D,20160115,000000,4.9912,5.14028,4.98608,4.9912,18971.446643479,0
+EWZS.US,D,20160119,000000,5.10729,5.13201,5.01611,5.09892,65718.122969478,0
+EWZS.US,D,20160120,000000,4.96658,4.96658,4.84241,4.88367,210990.19081683,0
+EWZS.US,D,20160121,000000,4.8753,4.92493,4.79278,4.79278,30917.334276221,0
+EWZS.US,D,20160122,000000,4.90858,4.97466,4.85895,4.85895,25869.046643614,0
+EWZS.US,D,20160125,000000,4.83414,4.95801,4.82577,4.85049,96611.084100822,0
+EWZS.US,D,20160126,000000,4.8753,4.91676,4.80086,4.90021,105706.32933068,0
+EWZS.US,D,20160127,000000,5.0493,5.0493,4.90642,4.91676,114518.23675135,0
+EWZS.US,D,20160128,000000,4.90858,5.03275,4.89549,5.03275,57033.159011712,0
+EWZS.US,D,20160129,000000,5.17337,5.29754,5.12384,5.28936,81490.594347878,0
+EWZS.US,D,20160201,000000,5.28089,5.47114,5.17337,5.42998,132966.67632768,0
+EWZS.US,D,20160202,000000,5.29754,5.31428,5.24495,5.24495,41653.704594451,0
+EWZS.US,D,20160203,000000,5.33062,5.47114,5.31428,5.47114,15496.242403129,0
+EWZS.US,D,20160204,000000,5.52943,5.61205,5.4796,5.4796,49272.343463858,0
+EWZS.US,D,20160205,000000,5.52943,5.5375,5.46405,5.46405,7463.2600708168,0
+EWZS.US,D,20160208,000000,5.54597,5.54597,5.41353,5.52076,10667.313074413,0
+EWZS.US,D,20160209,000000,5.40516,5.49605,5.27272,5.48807,299441.34912244,0
+EWZS.US,D,20160210,000000,5.40516,5.52943,5.38862,5.38862,7424.6692580952,0
+EWZS.US,D,20160211,000000,5.34726,5.34736,5.17337,5.26455,66638.209188578,0
+EWZS.US,D,20160212,000000,5.22309,5.25618,5.18164,5.19818,27659.457244355,0
+EWZS.US,D,20160216,000000,5.41353,5.41353,5.22309,5.22309,7165.7045937792,0
+EWZS.US,D,20160217,000000,5.32235,5.45479,5.32235,5.42998,27647.270671917,0
+EWZS.US,D,20160218,000000,5.33062,5.36361,5.28089,5.28936,19941.294700035,0
+EWZS.US,D,20160219,000000,5.36361,5.42988,5.29754,5.40516,39204.203534333,0
+EWZS.US,D,20160222,000000,5.5375,5.67014,5.5375,5.67014,10276.327208681,0
+EWZS.US,D,20160223,000000,5.5957,5.5957,5.51269,5.54597,1449.1865724664,0
+EWZS.US,D,20160224,000000,5.37208,5.46306,5.35573,5.4217,13547.406360688,0
+EWZS.US,D,20160225,000000,5.46306,5.49605,5.44652,5.46306,2319.5109541088,0
+EWZS.US,D,20160226,000000,5.54587,5.54587,5.37208,5.38862,5253.4282686536,0
+EWZS.US,D,20160229,000000,5.47114,5.5375,5.47114,5.50442,4512.0784453176,0
+EWZS.US,D,20160301,000000,5.62879,5.79402,5.62879,5.79402,117998.51873021,0
+EWZS.US,D,20160302,000000,5.73631,5.8852,5.7114,5.83567,64439.54841115,0
+EWZS.US,D,20160303,000000,5.95157,6.24116,5.95157,6.22462,73993.821202855,0
+EWZS.US,D,20160304,000000,6.44805,6.49777,6.34072,6.35716,54126.661485154,0
+EWZS.US,D,20160307,000000,6.38188,6.42323,6.33195,6.38188,48938.228269505,0
+EWZS.US,D,20160308,000000,6.37361,6.44795,6.30753,6.44795,13137.125088595,0
+EWZS.US,D,20160309,000000,6.58049,6.63012,6.53933,6.57232,18747.010601072,0
+EWZS.US,D,20160310,000000,6.58059,6.92799,6.58059,6.8949,44126.563251743,0
+EWZS.US,D,20160311,000000,6.895,6.94463,6.80411,6.83739,30348.627562429,0
+EWZS.US,D,20160314,000000,6.73784,6.87865,6.73784,6.73784,54825.358304955,0
+EWZS.US,D,20160315,000000,6.34072,6.63996,6.34072,6.34072,19002.928622278,0
+EWZS.US,D,20160316,000000,6.48123,6.49768,6.48123,6.48123,15643.496820093,0
+EWZS.US,D,20160317,000000,6.82912,6.98608,6.72957,6.90347,60519.534276798,0
+EWZS.US,D,20160318,000000,7.02734,7.02734,7.02734,7.02734,33579.084806308,0
+EWZS.US,D,20160321,000000,6.99455,7.011,6.99455,6.99455,10832.847350034,0
+EWZS.US,D,20160322,000000,7.03591,7.12689,7.03591,7.03591,31741.959011219,0
+EWZS.US,D,20160323,000000,6.81238,6.98608,6.81238,6.81238,32107.556184371,0
+EWZS.US,D,20160324,000000,6.7213,6.7213,6.7213,6.7213,5246.3194347312,0
+EWZS.US,D,20160328,000000,6.895,7.07717,6.82154,6.91174,15989.798586884,0
+EWZS.US,D,20160329,000000,6.96137,7.10621,6.9075,7.10198,115272.78869483,0
+EWZS.US,D,20160330,000000,7.17248,7.20971,7.11035,7.11035,7379.9851591544,0
+EWZS.US,D,20160331,000000,7.16008,7.16008,6.99455,6.99455,8939.8664312696,0
+EWZS.US,D,20160401,000000,6.91991,7.12699,6.90514,7.11882,8515.367491332,0
+EWZS.US,D,20160404,000000,6.97781,6.99455,6.78757,6.80411,31062.557597778,0
+EWZS.US,D,20160405,000000,6.70476,6.77083,6.70476,6.72406,9396.8628977096,0
+EWZS.US,D,20160406,000000,6.65493,6.71313,6.60816,6.6633,23708.976678907,0
+EWZS.US,D,20160407,000000,6.62401,6.62401,6.62401,6.62401,739.3187279296,0
+EWZS.US,D,20160408,000000,6.71313,6.91981,6.67147,6.895,16031.436042715,0
+EWZS.US,D,20160411,000000,7.11035,7.24269,7.11035,7.14344,43325.296113918,0
+EWZS.US,D,20160412,000000,7.12699,7.28435,7.07402,7.28435,8577.3159012272,0
+EWZS.US,D,20160413,000000,7.3835,7.59866,7.32551,7.59039,64130.821909377,0
+EWZS.US,D,20160414,000000,7.50757,7.50757,7.41659,7.49103,7757.7689047448,0
+EWZS.US,D,20160415,000000,7.47065,7.4994,7.40005,7.41659,8651.4508835608,0
+EWZS.US,D,20160418,000000,7.32551,7.37011,7.22625,7.29222,17862.468551585,0
+EWZS.US,D,20160419,000000,7.36686,7.53229,7.36686,7.50757,33872.578092533,0
+EWZS.US,D,20160420,000000,7.48306,7.48306,7.43323,7.48109,7108.8339224,0
+EWZS.US,D,20160421,000000,7.46622,7.46622,7.35446,7.41098,4107.890459444,0
+EWZS.US,D,20160422,000000,7.31723,7.31723,7.20134,7.24269,17377.036749455,0
+EWZS.US,D,20160425,000000,7.32551,7.33378,7.25106,7.30906,10519.043109746,0
+EWZS.US,D,20160426,000000,7.33378,7.46622,7.27578,7.46612,13192.980212271,0
+EWZS.US,D,20160427,000000,7.52461,7.52461,7.52431,7.52431,1100.8537102688,0
+EWZS.US,D,20160428,000000,7.65666,7.73937,7.63273,7.63608,12283.049470204,0
+EWZS.US,D,20160429,000000,7.75601,7.847,7.65676,7.72293,7609.4989400776,0
+EWZS.US,D,20160502,000000,7.63174,7.63174,7.58024,7.6152,16086.275618688,0
+EWZS.US,D,20160503,000000,7.43323,7.43323,7.30916,7.35849,124608.71873034,0
+EWZS.US,D,20160504,000000,7.33378,7.41659,7.33378,7.39493,5858.6946997608,0
+EWZS.US,D,20160505,000000,7.54913,7.54913,7.32048,7.35859,8901.275618548,0
+EWZS.US,D,20160506,000000,7.35052,7.44958,7.34205,7.44958,22817.325795498,0
+EWZS.US,D,20160509,000000,7.32038,7.35849,6.96137,7.35849,24138.553357361,0
+EWZS.US,D,20160510,000000,7.46622,7.59039,7.42486,7.59039,51060.722969193,0
+EWZS.US,D,20160511,000000,7.81371,7.8469,7.6731,7.83863,53754.971025782,0
+EWZS.US,D,20160512,000000,7.83036,7.86364,7.66739,7.81371,20424.695406758,0
+EWZS.US,D,20160513,000000,7.73376,7.73376,7.54913,7.59039,22701.553357333,0
+EWZS.US,D,20160516,000000,7.64839,7.66493,7.6152,7.66493,6714.8014135584,0
+EWZS.US,D,20160517,000000,7.59866,7.62337,7.45795,7.49103,18101.122261837,0
+EWZS.US,D,20160518,000000,7.36686,7.43323,7.36686,7.36686,6000.8713782088,0
+EWZS.US,D,20160519,000000,7.21788,7.25096,7.16825,7.18499,10795.272085016,0
+EWZS.US,D,20160520,000000,7.34963,7.37927,7.28435,7.31999,11109.076325305,0
+EWZS.US,D,20160523,000000,7.16825,7.19316,7.06062,7.15171,7913.1477033344,0
+EWZS.US,D,20160524,000000,7.21788,7.31714,7.11872,7.15171,21408.761131159,0
+EWZS.US,D,20160525,000000,7.20134,7.26751,7.08554,7.08554,16359.457950849,0
+EWZS.US,D,20160526,000000,7.11872,7.2038,7.11872,7.14344,3341.151943528,0
+EWZS.US,D,20160527,000000,7.08554,7.16008,7.0361,7.0361,39600.267138581,0
+EWZS.US,D,20160531,000000,7.05245,7.11882,6.87038,6.953,12577.558304132,0
+EWZS.US,D,20160601,000000,7.06899,7.18499,7.00272,7.16825,185773.12579867,0
+EWZS.US,D,20160602,000000,7.25096,7.35042,7.16825,7.30906,46384.125795957,0
+EWZS.US,D,20160603,000000,7.41659,7.47478,7.35849,7.47478,48850.89116703,0
+EWZS.US,D,20160606,000000,7.51585,7.6152,7.51585,7.61363,12527.796466675,0
+EWZS.US,D,20160607,000000,7.66887,7.72293,7.64011,7.69792,81697.76607933,0
+EWZS.US,D,20160608,000000,7.85527,8.09829,7.85527,8.06215,20141.357597566,0
+EWZS.US,D,20160609,000000,8.03704,8.03704,7.905,7.9629,36074.28551307,0
+EWZS.US,D,20160610,000000,7.789,7.789,7.68994,7.7312,9230.3130743848,0
+EWZS.US,D,20160613,000000,7.59866,7.61619,7.47478,7.47478,23086.445936846,0
+EWZS.US,D,20160614,000000,7.54913,7.63066,7.34205,7.34205,101854.35689244,0
+EWZS.US,D,20160615,000000,7.41659,7.52097,7.41659,7.46622,14302.973851869,0
+EWZS.US,D,20160616,000000,7.30906,7.39168,7.28435,7.39168,8160.9413429152,0
+EWZS.US,D,20160617,000000,7.59039,7.60713,7.57788,7.59866,5058.4431096392,0
+EWZS.US,D,20160620,000000,7.82218,7.86364,7.7312,7.82218,6513.7229683248,0
+EWZS.US,D,20160621,000000,7.82218,7.86078,7.7312,7.80554,8278.7448764864,0
+EWZS.US,D,20160622,000000,7.905,7.96378,7.86295,7.905,8145.7081273672,0
+EWZS.US,D,20160623,000000,8.0143,8.1488,8.0143,8.14034,2616.0508834432,0
+EWZS.US,D,20160624,000000,7.89663,7.96723,7.87122,7.905,20943.640283094,0
+EWZS.US,D,20160627,000000,7.91337,7.91337,7.74498,7.8209,29459.007774426,0
+EWZS.US,D,20160628,000000,7.98072,8.09829,7.95561,8.08992,42868.299647478,0
+EWZS.US,D,20160629,000000,8.28381,8.49374,8.28381,8.47523,50663.643817242,0
+EWZS.US,D,20160630,000000,8.50044,8.66232,8.50044,8.5863,16336.100353675,0
+EWZS.US,D,20160701,000000,8.65346,8.68664,8.52821,8.66232,20025.585159401,0
+EWZS.US,D,20160705,000000,8.5863,8.5863,8.41851,8.48488,23381.970318477,0
+EWZS.US,D,20160706,000000,8.3932,8.3932,8.25013,8.35845,12262.73851614,0
+EWZS.US,D,20160707,000000,8.35392,8.46844,8.29986,8.29986,19316.732862567,0
+EWZS.US,D,20160708,000000,8.52732,8.67749,8.48911,8.67749,26618.520848575,0
+EWZS.US,D,20160711,000000,8.78029,8.79683,8.6956,8.76305,34204.662191479,0
+EWZS.US,D,20160712,000000,8.92376,9.01868,8.86359,8.86645,38755.331449518,0
+EWZS.US,D,20160713,000000,8.89766,9.03168,8.87393,9.03168,20143.388692972,0
+EWZS.US,D,20160714,000000,9.22448,9.30897,9.19228,9.20813,72093.731450168,0
+EWZS.US,D,20160715,000000,9.14147,9.28376,9.13281,9.27598,30192.233216136,0
+EWZS.US,D,20160718,000000,9.25944,9.54362,9.25944,9.50325,369386.18163264,0
+EWZS.US,D,20160719,000000,9.53673,9.56922,9.44121,9.55347,401099.70530817,0
+EWZS.US,D,20160720,000000,9.56528,9.64504,9.4934,9.57808,47331.631803042,0
+EWZS.US,D,20160721,000000,9.64603,9.6539,9.51999,9.56036,58613.351237891,0
+EWZS.US,D,20160722,000000,9.57808,9.7445,9.55347,9.72086,65884.672792803,0
+EWZS.US,D,20160725,000000,9.68049,9.68049,9.51211,9.56036,61782.875619578,0
+EWZS.US,D,20160726,000000,9.56922,9.64307,9.52786,9.56036,25200.816254908,0
+EWZS.US,D,20160727,000000,9.57808,9.59581,9.44613,9.56922,21133.547703592,0
+EWZS.US,D,20160728,000000,9.45401,9.48651,9.41659,9.44515,41843.61201495,0
+EWZS.US,D,20160729,000000,9.61255,9.82229,9.47764,9.82229,67493.300354672,0
+EWZS.US,D,20160801,000000,9.84789,9.87349,9.73662,9.73662,46467.400707619,0
+EWZS.US,D,20160802,000000,9.81244,9.82524,9.60664,9.67261,80974.696114652,0
+EWZS.US,D,20160803,000000,9.57808,9.85478,9.57808,9.85478,9852.8438164464,0
+EWZS.US,D,20160804,000000,10.0232,10.1502,9.88038,10.0754,81084.375266598,0
+EWZS.US,D,20160805,000000,10.1758,10.2083,10.0665,10.1758,63284.870672611,0
+EWZS.US,D,20160808,000000,10.1334,10.1679,9.99855,10.0232,34772.353357568,0
+EWZS.US,D,20160809,000000,10.1502,10.2949,10.1,10.2073,76064.52296968,0
+EWZS.US,D,20160810,000000,10.2693,10.2752,10.0931,10.16,93266.885514185,0
+EWZS.US,D,20160811,000000,10.1334,10.1984,10.0596,10.1984,92467.649471766,0
+EWZS.US,D,20160812,000000,10.1334,10.2181,9.96408,9.96408,83089.066432714,0
+EWZS.US,D,20160815,000000,10.1502,10.2181,10.0596,10.1,72305.980920137,0
+EWZS.US,D,20160816,000000,10.1,10.1157,9.99855,9.99855,30382.140636634,0
+EWZS.US,D,20160817,000000,9.90598,9.98181,9.7445,9.97393,36870.474912379,0
+EWZS.US,D,20160818,000000,10.0596,10.1059,9.86364,9.92272,360553.96325791,0
+EWZS.US,D,20160819,000000,9.94931,10.0301,9.77896,10.0232,38331.848057284,0
+EWZS.US,D,20160822,000000,9.94931,9.99067,9.83115,9.85478,69613.763958954,0
+EWZS.US,D,20160823,000000,9.9562,10.0143,9.83115,9.85478,26454.002120657,0
+EWZS.US,D,20160824,000000,9.70314,9.84789,9.63716,9.66375,75444.023323025,0
+EWZS.US,D,20160825,000000,9.67261,9.69526,9.60959,9.61255,31836.404947617,0
+EWZS.US,D,20160826,000000,9.67261,9.86364,9.49832,9.51211,52214.385160028,0
+EWZS.US,D,20160829,000000,9.47764,9.77108,9.46189,9.77108,67957.405655034,0
+EWZS.US,D,20160830,000000,9.58793,9.67261,9.58793,9.67261,72418.706715192,0
+EWZS.US,D,20160831,000000,9.72086,9.73662,9.54362,9.61944,13567.717314752,0
+EWZS.US,D,20160901,000000,9.62042,9.68246,9.4934,9.67261,30004.356891044,0
+EWZS.US,D,20160902,000000,9.7632,9.90598,9.72086,9.90598,280026.10813266,0
+EWZS.US,D,20160906,000000,9.88924,10.1502,9.88038,10.1502,147989.67350112,0
+EWZS.US,D,20160907,000000,10.1915,10.1915,10.0163,10.1256,128481.00212264,0
+EWZS.US,D,20160908,000000,10.2418,10.2418,10.0754,10.1059,172193.22191148,0
+EWZS.US,D,20160909,000000,9.87349,9.87349,9.61255,9.61255,25976.694700153,0
+EWZS.US,D,20160912,000000,9.51211,9.88924,9.50423,9.88924,32111.618375184,0
+EWZS.US,D,20160913,000000,9.66375,9.69132,9.24969,9.30897,77413.17031953,0
+EWZS.US,D,20160914,000000,9.30897,9.44515,9.24969,9.24969,23753.660777848,0
+EWZS.US,D,20160915,000000,9.30119,9.47764,9.25166,9.47764,18863.79858694,0
+EWZS.US,D,20160916,000000,9.37228,9.64603,9.36736,9.64603,22041.447350253,0
+EWZS.US,D,20160919,000000,9.68049,9.73169,9.56922,9.59581,21922.628268978,0
+EWZS.US,D,20160920,000000,9.73662,9.73662,9.65587,9.68049,6158.2812722048,0
+EWZS.US,D,20160921,000000,9.75434,10.0005,9.75434,9.95522,20729.359717718,0
+EWZS.US,D,20160922,000000,10.1256,10.2605,9.96014,9.99855,17842.157597521,0
+EWZS.US,D,20160923,000000,9.97393,9.99855,9.83115,9.83115,42784.009188113,0
+EWZS.US,D,20160926,000000,9.7445,9.77896,9.70314,9.72874,3091.3272085408,0
+EWZS.US,D,20160927,000000,9.72579,9.79767,9.68049,9.7632,5337.7187280192,0
+EWZS.US,D,20160928,000000,9.79767,9.94143,9.70412,9.85478,230734.46926245,0
+EWZS.US,D,20160929,000000,9.91485,10.0113,9.72874,9.75434,13118.845229938,0
+EWZS.US,D,20160930,000000,9.7445,9.80653,9.69526,9.79767,22139.955477463,0
+EWZS.US,D,20161003,000000,9.81244,10.0832,9.79767,10.0665,100844.90247546,0
+EWZS.US,D,20161004,000000,10.0832,10.0931,9.841,9.841,34324.496820457,0
+EWZS.US,D,20161005,000000,10.0163,10.1758,10.0163,10.16,13426.556184007,0
+EWZS.US,D,20161006,000000,10.0931,10.1915,10.0931,10.1679,4559.809187368,0
+EWZS.US,D,20161007,000000,10.2693,10.2752,10.1157,10.2418,20550.623321955,0
+EWZS.US,D,20161010,000000,10.4525,10.4525,10.2851,10.3363,55453.982333236,0
+EWZS.US,D,20161011,000000,10.352,10.352,10.227,10.3107,26916.076325613,0
+EWZS.US,D,20161012,000000,10.3107,10.3442,10.1679,10.2949,26701.795760238,0
+EWZS.US,D,20161013,000000,10.1758,10.3107,10.1758,10.2851,22033.322968627,0
+EWZS.US,D,20161014,000000,10.4357,10.4614,10.2851,10.3855,87936.275620088,0
+EWZS.US,D,20161017,000000,10.4042,10.4446,10.2526,10.4101,28419.086926349,0
+EWZS.US,D,20161018,000000,10.5027,10.7223,10.4899,10.679,32329.961131372,0
+EWZS.US,D,20161019,000000,10.739,10.807,10.6366,10.739,36797.355477749,0
+EWZS.US,D,20161020,000000,10.7124,10.808,10.6169,10.7321,19809.273498619,0
+EWZS.US,D,20161021,000000,10.7321,10.8818,10.7124,10.873,34493.077739188,0
+EWZS.US,D,20161024,000000,11.0335,11.1083,11.0079,11.0246,46014.466431992,0
+EWZS.US,D,20161025,000000,10.9242,11.0423,10.873,10.9685,99266.74134469,0
+EWZS.US,D,20161026,000000,10.8405,10.8838,10.739,10.8838,68915.067139152,0
+EWZS.US,D,20161027,000000,10.9576,11.0147,10.7804,10.7804,21331.579505716,0
+EWZS.US,D,20161028,000000,10.8237,10.8907,10.5795,10.6711,19449.769611686,0
+EWZS.US,D,20161031,000000,10.7548,10.8946,10.6711,10.7893,23098.632509284,0
+EWZS.US,D,20161101,000000,10.6642,10.6642,10.1915,10.4042,53203.528622945,0
+EWZS.US,D,20161102,000000,10.1915,10.2752,10.0832,10.2181,48399.987986809,0
+EWZS.US,D,20161103,000000,10.2949,10.352,10.1147,10.1256,18371.257950888,0
+EWZS.US,D,20161104,000000,10.0665,10.2339,9.93257,9.99855,34609.865725056,0
+EWZS.US,D,20161107,000000,10.4042,10.5303,10.3599,10.4938,56136.430389786,0
+EWZS.US,D,20161108,000000,10.4712,10.6514,10.4101,10.5618,44947.125795929,0
+EWZS.US,D,20161109,000000,10.2083,10.4712,10.2083,10.2851,36113.891873495,0
+EWZS.US,D,20161110,000000,9.91485,9.91485,9.29144,9.50325,109565.41060284,0
+EWZS.US,D,20161111,000000,9.30897,9.31281,8.78747,9.15762,677370.3180344,0
+EWZS.US,D,20161114,000000,8.93971,9.04024,8.77123,8.98097,89775.432510583,0
+EWZS.US,D,20161115,000000,9.09844,9.41069,9.09844,9.41069,62295.727209694,0
+EWZS.US,D,20161116,000000,9.08209,9.10592,8.96679,9.10592,25461.81201463,0
+EWZS.US,D,20161117,000000,9.04024,9.1654,8.93971,9.02252,46182.03180302,0
+EWZS.US,D,20161118,000000,9.02252,9.12513,8.95645,9.09844,47608.876326016,0
+EWZS.US,D,20161121,000000,9.15762,9.36736,9.15762,9.36736,25003.800000487,0
+EWZS.US,D,20161122,000000,9.50325,9.55937,9.33605,9.37918,51011.976679439,0
+EWZS.US,D,20161123,000000,9.18362,9.27598,9.07412,9.25944,31422.061484711,0
+EWZS.US,D,20161125,000000,9.17495,9.18362,9.10592,9.14905,37632.135689779,0
+EWZS.US,D,20161128,000000,9.20912,9.42546,9.20528,9.37721,38953.363251642,0
+EWZS.US,D,20161129,000000,9.33309,9.33309,9.17495,9.17495,26592.116608292,0
+EWZS.US,D,20161130,000000,9.2682,9.38508,9.23324,9.38508,19913.874912049,0
+EWZS.US,D,20161201,000000,9.11567,9.11567,8.72997,8.77123,156460.35689351,0
+EWZS.US,D,20161202,000000,8.72997,8.88023,8.68664,8.74641,517328.12439171,0
+EWZS.US,D,20161205,000000,8.72997,8.88949,8.72997,8.88949,470408.80495616,0
+EWZS.US,D,20161206,000000,8.8565,9.0498,8.78747,8.97348,122524.81484338,0
+EWZS.US,D,20161207,000000,9.03168,9.19228,9.03168,9.19228,14448.197173426,0
+EWZS.US,D,20161208,000000,9.1654,9.19228,9.08209,9.10592,44593.715195215,0
+EWZS.US,D,20161209,000000,9.16245,9.20045,9.08977,9.11567,12406.946289994,0
+EWZS.US,D,20161212,000000,9.00726,9.11567,8.97348,8.9978,54737.005654777,0
+EWZS.US,D,20161213,000000,9.10592,9.1654,9.05728,9.13281,20703.971025138,0
+EWZS.US,D,20161214,000000,9.04024,9.0498,8.78482,8.8051,21088.863604651,0
+EWZS.US,D,20161215,000000,8.78127,8.92376,8.74641,8.92376,4787.2918728848,0
+EWZS.US,D,20161216,000000,8.87295,8.9142,8.82243,8.82243,26150.3533574,0
+EWZS.US,D,20161219,000000,8.88949,8.89766,8.78836,8.79683,18404.771025094,0
+EWZS.US,D,20161220,000000,8.7537,8.84725,8.7537,8.82992,17008.392933194,0
+EWZS.US,D,20161221,000000,8.94158,8.98294,8.91519,8.97447,11233.988692798,0
+EWZS.US,D,20161222,000000,8.93301,9.08781,8.93301,9.08781,13095.487632764,0
+EWZS.US,D,20161223,000000,9.14708,9.29341,9.14708,9.25067,7688.7116609272,0
+EWZS.US,D,20161227,000000,9.25067,9.37524,9.25067,9.35377,42558.557598002,0
+EWZS.US,D,20161228,000000,9.41462,9.45992,9.34589,9.44121,17474.529328962,0
+EWZS.US,D,20161229,000000,9.45303,9.55248,9.45007,9.54263,86928.852298514,0
+EWZS.US,D,20161230,000000,9.61353,9.61353,9.43235,9.45007,17451.171731789,0
+EWZS.US,D,20170103,000000,9.65587,9.81047,9.65587,9.76714,26078.249470473,0
+EWZS.US,D,20170104,000000,9.92272,10.0301,9.92272,10.0251,21704.28551279,0
+EWZS.US,D,20170105,000000,10.095,10.1886,10.0783,10.1394,34795.710954742,0
+EWZS.US,D,20170106,000000,10.0616,10.0783,9.95719,10.0133,44269.755477894,0
+EWZS.US,D,20170109,000000,10.1108,10.1886,10.0872,10.1305,15509.44452327,0
+EWZS.US,D,20170110,000000,10.2319,10.3107,10.1561,10.1984,104607.50671582,0
+EWZS.US,D,20170111,000000,10.1029,10.3796,10.0429,10.3708,94911.057245666,0
+EWZS.US,D,20170112,000000,10.5825,10.6642,10.5529,10.5677,48273.044523909,0
+EWZS.US,D,20170113,000000,10.5963,10.5963,10.4751,10.5864,70439.404241655,0
+EWZS.US,D,20170117,000000,10.6465,10.7755,10.6366,10.7577,17681.701060415,0
+EWZS.US,D,20170118,000000,10.7843,10.8188,10.611,10.611,33913.200000661,0
+EWZS.US,D,20170119,000000,10.613,10.68,10.5618,10.611,6455.8367492424,0
+EWZS.US,D,20170120,000000,10.7942,10.87,10.6898,10.8277,14749.814841277,0
+EWZS.US,D,20170123,000000,10.9222,11.0778,10.8454,11.0335,77246.620496205,0
+EWZS.US,D,20170124,000000,11.1112,11.1693,10.999,11.0689,75849.226856602,0
+EWZS.US,D,20170125,000000,11.0778,11.189,11.0778,11.1792,14974.250883684,0
+EWZS.US,D,20170126,000000,11.189,11.189,11.0945,11.189,49014.394347245,0
+EWZS.US,D,20170127,000000,11.2333,11.3446,11.2333,11.3131,40798.613428357,0
+EWZS.US,D,20170130,000000,11.2402,11.2924,11.1526,11.1792,67918.814842313,0
+EWZS.US,D,20170131,000000,11.2146,11.2924,11.1821,11.2481,47279.838870179,0
+EWZS.US,D,20170201,000000,11.3692,11.4391,11.2708,11.4214,51224.226149408,0
+EWZS.US,D,20170202,000000,11.4825,11.5514,11.4126,11.5071,40691.980919521,0
+EWZS.US,D,20170203,000000,11.6193,11.6804,11.5071,11.6016,111745.79152161,0
+EWZS.US,D,20170206,000000,11.5416,11.5731,11.4224,11.4234,45856.040990293,0
+EWZS.US,D,20170207,000000,11.5071,11.5071,11.3446,11.3781,35858.989399992,0
+EWZS.US,D,20170208,000000,11.4391,11.5593,11.386,11.5504,24446.26431143,0
+EWZS.US,D,20170209,000000,11.5947,11.6449,11.5071,11.6361,80575.585867294,0
+EWZS.US,D,20170210,000000,11.836,11.9108,11.707,11.8823,57286.030389809,0
+EWZS.US,D,20170213,000000,12.0329,12.0595,11.9039,12.0398,127950.88622157,0
+EWZS.US,D,20170214,000000,12.0595,12.1629,11.8616,12.1629,95418.831097266,0
+EWZS.US,D,20170215,000000,12.2318,12.4386,12.1629,12.4288,215844.50883813,0
+EWZS.US,D,20170216,000000,12.5253,12.5253,12.2318,12.2574,99322.596468366,0
+EWZS.US,D,20170217,000000,12.2407,12.3421,12.1727,12.2909,70592.751944838,0
+EWZS.US,D,20170221,000000,12.6966,12.6966,12.5253,12.5991,277490.28551777,0
+EWZS.US,D,20170222,000000,12.5607,12.5607,12.4041,12.5125,137174.09046204,0
+EWZS.US,D,20170223,000000,12.6779,12.6779,12.3076,12.4041,106268.94275825,0
+EWZS.US,D,20170224,000000,12.1806,12.1806,12.0684,12.1284,88374.99222787,0
+EWZS.US,D,20170227,000000,12.0684,12.1974,12.0684,12.094,100436.65229878,0
+EWZS.US,D,20170228,000000,12.1018,12.1018,11.8862,11.9246,121498.09611544,0
+EWZS.US,D,20170301,000000,12.1107,12.2978,12.0063,12.286,220069.18728344,0
+EWZS.US,D,20170302,000000,12.2811,12.2811,11.9463,11.9807,114724.3929351,0
+EWZS.US,D,20170303,000000,12.1186,12.1895,11.9797,12.154,121181.24523204,0
+EWZS.US,D,20170306,000000,12.2486,12.3175,12.1895,12.2052,68968.891167422,0
+EWZS.US,D,20170307,000000,12.3175,12.3431,12.2141,12.2998,23059.026148859,0
+EWZS.US,D,20170308,000000,12.094,12.1186,11.6804,11.7414,600081.04453466,0
+EWZS.US,D,20170309,000000,11.707,11.707,11.4303,11.4391,88174.92933034,0
+EWZS.US,D,20170310,000000,11.6902,11.7739,11.5849,11.6902,158198.97456139,0
+EWZS.US,D,20170313,000000,11.7907,11.8951,11.7247,11.8862,202863.77809583,0
+EWZS.US,D,20170314,000000,11.7927,11.7976,11.6627,11.6715,71261.997881247,0
+EWZS.US,D,20170315,000000,11.7828,12.0792,11.6361,12.0684,70782.659365337,0
+EWZS.US,D,20170316,000000,12.154,12.2082,12.025,12.0753,72302.934277027,0
+EWZS.US,D,20170317,000000,12.1452,12.1452,11.8439,11.8951,26863.267845046,0
+EWZS.US,D,20170320,000000,11.7749,12.025,11.705,12.0152,478857.14629908,0
+EWZS.US,D,20170321,000000,12.026,12.026,11.6282,11.6981,112266.76749335,0
+EWZS.US,D,20170322,000000,11.5327,11.6715,11.4214,11.6715,74778.839577429,0
+EWZS.US,D,20170323,000000,11.5849,11.6164,11.4657,11.5327,77842.746997983,0
+EWZS.US,D,20170324,000000,11.5947,11.6449,11.5455,11.5947,36155.529329326,0
+EWZS.US,D,20170327,000000,11.4913,11.5721,11.3781,11.5504,69841.24664447,0
+EWZS.US,D,20170328,000000,11.5849,11.5947,11.516,11.5681,7597.3123676392,0
+EWZS.US,D,20170329,000000,11.577,11.7828,11.577,11.7749,33547.602827509,0
+EWZS.US,D,20170330,000000,11.8005,11.8005,11.6193,11.6538,21143.703180624,0
+EWZS.US,D,20170331,000000,11.6449,11.7966,11.5593,11.7414,27232.927209011,0
+EWZS.US,D,20170403,000000,11.836,11.8744,11.8025,11.8616,13453.975971994,0
+EWZS.US,D,20170404,000000,11.8005,11.9492,11.7828,11.9167,17420.705300693,0
+EWZS.US,D,20170405,000000,12.0851,12.1107,11.7828,11.7927,53632.089753695,0
+EWZS.US,D,20170406,000000,11.707,11.8192,11.5593,11.5947,20858.334276025,0
+EWZS.US,D,20170407,000000,11.6282,11.771,11.5947,11.6361,19194.867138183,0
+EWZS.US,D,20170410,000000,11.7582,11.7582,11.6036,11.6715,29970.843816838,0
+EWZS.US,D,20170411,000000,11.7149,11.7582,11.6046,11.6902,15042.292579798,0
+EWZS.US,D,20170412,000000,11.6361,11.6449,11.4992,11.576,42185.851590928,0
+EWZS.US,D,20170413,000000,11.6036,11.6981,11.4894,11.4992,13198.057950787,0
+EWZS.US,D,20170417,000000,11.6193,11.9551,11.6193,11.9551,21646.399293708,0
+EWZS.US,D,20170418,000000,11.8616,11.9866,11.7582,11.8439,32348.24099003,0
+EWZS.US,D,20170419,000000,11.8616,11.9551,11.6902,11.6902,24176.128622379,0
+EWZS.US,D,20170420,000000,11.7336,11.7503,11.6036,11.6538,35113.577385843,0
+EWZS.US,D,20170421,000000,11.6193,11.704,11.6193,11.6361,69010.528623253,0
+EWZS.US,D,20170424,000000,11.8261,11.8862,11.7749,11.8084,22785.843816698,0
+EWZS.US,D,20170425,000000,11.707,11.9039,11.6538,11.8862,46705.038870168,0
+EWZS.US,D,20170426,000000,11.7336,11.7414,11.6105,11.7414,112451.59717534,0
+EWZS.US,D,20170427,000000,11.7414,11.7414,11.6282,11.6538,51430.382333158,0
+EWZS.US,D,20170428,000000,11.7149,12.0152,11.6902,11.9975,50398.585866706,0
+EWZS.US,D,20170501,000000,12.0595,12.1806,12.025,12.1107,31428.15477093,0
+EWZS.US,D,20170502,000000,12.1107,12.4386,12.1107,12.3697,38356.221202161,0
+EWZS.US,D,20170503,000000,12.4041,12.4632,12.3086,12.412,35020.146997149,0
+EWZS.US,D,20170504,000000,12.2742,12.3342,12.0398,12.0595,127224.76961379,0
+EWZS.US,D,20170505,000000,12.1186,12.2742,12.1107,12.2742,34737.824735659,0
+EWZS.US,D,20170508,000000,12.1895,12.2062,12.0684,12.0753,30453.228975858,0
+EWZS.US,D,20170509,000000,12.1895,12.3697,12.1895,12.3697,26586.023322073,0
+EWZS.US,D,20170510,000000,12.5322,12.6533,12.5322,12.6011,54580.611308484,0
+EWZS.US,D,20170511,000000,12.6966,12.7439,12.608,12.6966,39532.225442466,0
+EWZS.US,D,20170512,000000,12.7645,12.8256,12.7212,12.7301,16926.133569234,0
+EWZS.US,D,20170515,000000,12.861,12.8935,12.7872,12.8679,54420.154771378,0
+EWZS.US,D,20170516,000000,12.9201,13.118,12.9201,13.118,232808.21767238,0
+EWZS.US,D,20170517,000000,13.0245,13.0245,12.7212,12.7478,43773.15265103,0
+EWZS.US,D,20170518,000000,11.0256,11.7582,10.4564,10.5431,1865543.8664674,0
+EWZS.US,D,20170519,000000,11.1034,11.3259,10.9901,11.2058,356544.58092568,0
+EWZS.US,D,20170522,000000,11.0079,11.0226,10.6041,10.7755,162096.64664627,0
+EWZS.US,D,20170523,000000,10.8976,11.0916,10.8976,11.0433,58762.636750262,0
+EWZS.US,D,20170524,000000,11.1526,11.3614,11.0778,11.2481,103403.06713982,0
+EWZS.US,D,20170525,000000,11.3535,11.387,11.1112,11.2402,42980.00989483,0
+EWZS.US,D,20170526,000000,11.3259,11.4825,11.3259,11.3968,53020.730036369,0
+EWZS.US,D,20170530,000000,11.4657,11.5416,11.4323,11.5032,81761.745584632,0
+EWZS.US,D,20170531,000000,11.5416,11.6243,11.383,11.3948,80465.906715349,0
+EWZS.US,D,20170601,000000,11.4657,11.4776,11.1979,11.2836,45810.341343649,0
+EWZS.US,D,20170602,000000,11.3102,11.317,11.2058,11.2442,30640.089753247,0
+EWZS.US,D,20170605,000000,11.1447,11.1615,11.0167,11.0492,64684.295407621,0
+EWZS.US,D,20170606,000000,11.1112,11.2402,11.0955,11.2402,64010.987280399,0
+EWZS.US,D,20170607,000000,11.2836,11.3259,11.2245,11.2767,41766.430389506,0
+EWZS.US,D,20170608,000000,11.2058,11.2767,11.1034,11.2727,49347.493993894,0
+EWZS.US,D,20170609,000000,11.3102,11.3358,11.189,11.189,12745.12367516,0
+EWZS.US,D,20170612,000000,11.1693,11.1979,11.0088,11.0689,91810.590107796,0
+EWZS.US,D,20170613,000000,11.062,11.1112,10.9832,11.1034,20445.006360822,0
+EWZS.US,D,20170614,000000,11.1359,11.2402,11.1201,11.1949,7552.6282686984,0
+EWZS.US,D,20170615,000000,11.1624,11.1624,11.0167,11.1359,120431.77102708,0
+EWZS.US,D,20170616,000000,11.1359,11.189,11.0778,11.189,256251.12085305,0
+EWZS.US,D,20170619,000000,11.128,11.2402,11.0807,11.1693,298744.68339805,0
+EWZS.US,D,20170620,000000,11.1428,11.1428,10.8562,10.873,213119.79435044,0
+EWZS.US,D,20170621,000000,10.8385,10.8385,10.6908,10.7341,121747.92085043,0
+EWZS.US,D,20170622,000000,10.7341,10.8483,10.7154,10.805,18326.573851947,0
+EWZS.US,D,20170623,000000,10.8483,10.8917,10.805,10.8917,23190.031802572,0
+EWZS.US,D,20170626,000000,10.9173,11.0925,10.9084,11.0925,192771.26502142,0
+EWZS.US,D,20170627,000000,11.0226,11.0669,10.9478,10.9616,47973.457951465,0
+EWZS.US,D,20170628,000000,11.0581,11.1418,10.9941,11.1181,31123.49045997,0
+EWZS.US,D,20170629,000000,11.0955,11.0955,10.9872,11.0394,8751.9901061776,0
+EWZS.US,D,20170630,000000,11.0925,11.2235,11.0748,11.1684,156214.59434933,0
+EWZS.US,D,20170703,000000,11.2668,11.2924,11.257,11.2767,6172.4989400496,0
+EWZS.US,D,20170705,000000,11.3023,11.3702,11.2048,11.3584,27902.17314542,0
+EWZS.US,D,20170706,000000,11.3358,11.3456,11.317,11.3259,13741.375971999,0
+EWZS.US,D,20170707,000000,11.4854,11.4854,11.3791,11.4411,9402.9561839288,0
+EWZS.US,D,20170710,000000,11.5888,11.64,11.5189,11.6154,43126.248764091,0
+EWZS.US,D,20170711,000000,11.6577,11.7208,11.6331,11.7119,45318.8162553,0
+EWZS.US,D,20170712,000000,11.8773,12.1048,11.8596,12.1048,39149.36395836,0
+EWZS.US,D,20170713,000000,12.1658,12.1658,12.1048,12.1658,163617.93710566,0
+EWZS.US,D,20170714,000000,12.2515,12.349,12.2515,12.3136,21624.057244238,0
+EWZS.US,D,20170717,000000,12.3579,12.3845,12.3303,12.3638,21360.014841406,0
+EWZS.US,D,20170718,000000,12.4091,12.5203,12.3657,12.48,42420.443110367,0
+EWZS.US,D,20170719,000000,12.5607,12.5676,12.4475,12.5499,52432.727916216,0
+EWZS.US,D,20170720,000000,12.6287,12.6533,12.5312,12.6533,15280.94629005,0
+EWZS.US,D,20170721,000000,12.6444,12.6877,12.6287,12.6385,37417.855124404,0
+EWZS.US,D,20170724,000000,12.6789,12.6789,12.6099,12.671,8986.5816256168,0
+EWZS.US,D,20170725,000000,12.7399,12.7458,12.5607,12.6099,27256.284806185,0
+EWZS.US,D,20170726,000000,12.5154,12.5745,12.48,12.5312,35392.853004223,0
+EWZS.US,D,20170727,000000,12.6385,12.6602,12.5154,12.5834,24968.255830875,0
+EWZS.US,D,20170728,000000,12.6011,12.7665,12.6011,12.7665,7816.6706715304,0
+EWZS.US,D,20170731,000000,12.9063,12.9231,12.801,12.9142,33748.681272742,0
+EWZS.US,D,20170801,000000,12.8561,12.9497,12.8561,12.8807,14832.074205236,0
+EWZS.US,D,20170802,000000,12.8709,13.055,12.8551,12.995,81437.785867311,0
+EWZS.US,D,20170803,000000,13.0649,13.0649,12.9684,13.0649,51220.163958595,0
+EWZS.US,D,20170804,000000,13.0383,13.0383,12.9497,13.0304,22345.09611351,0
+EWZS.US,D,20170807,000000,13.0383,13.2401,12.9861,13.2205,46885.806361338,0
+EWZS.US,D,20170808,000000,13.2205,13.2461,13.1358,13.1673,40394.425442483,0
+EWZS.US,D,20170809,000000,13.0383,13.0649,12.9595,13.0304,24128.397880329,0
+EWZS.US,D,20170810,000000,13.0304,13.0304,12.801,12.801,57251.5017679,0
+EWZS.US,D,20170811,000000,12.7576,13.0028,12.7281,12.864,71258.951238138,0
+EWZS.US,D,20170814,000000,12.8709,13.1072,12.8551,12.9477,30110.98939988,0
+EWZS.US,D,20170815,000000,12.9861,13.0481,12.9743,13.0471,19838.724382012,0
+EWZS.US,D,20170816,000000,13.1505,13.2273,13.0984,13.2037,16236.576678762,0
+EWZS.US,D,20170817,000000,13.1072,13.185,13.0028,13.0471,17539.524381967,0
+EWZS.US,D,20170818,000000,13.1594,13.3091,13.0481,13.2746,20847.16325129,0
+EWZS.US,D,20170821,000000,13.4046,13.4046,13.2333,13.2461,39716.039576746,0
+EWZS.US,D,20170822,000000,13.4115,13.4745,13.3179,13.3238,46258.19788076,0
+EWZS.US,D,20170823,000000,13.4302,13.6488,13.3947,13.6311,82153.746998067,0
+EWZS.US,D,20170824,000000,13.6921,13.7945,13.6409,13.763,36268.255124382,0
+EWZS.US,D,20170825,000000,13.8418,13.8418,13.703,13.7266,93608.10954246,0
+EWZS.US,D,20170828,000000,13.7719,13.8763,13.7463,13.8585,246806.52721329,0
+EWZS.US,D,20170829,000000,13.701,13.8585,13.701,13.8113,44891.270672253,0
+EWZS.US,D,20170830,000000,13.8241,13.9629,13.7729,13.9629,20428.757597571,0
+EWZS.US,D,20170831,000000,14.083,14.215,14.023,14.1283,384834.69329372,0
+EWZS.US,D,20170901,000000,14.346,14.4592,14.2879,14.3213,27480.720848592,0
+EWZS.US,D,20170905,000000,14.8865,14.8905,14.5567,14.6532,296244.40495277,0
+EWZS.US,D,20170906,000000,14.8531,15.0008,14.7054,14.9742,232410.12297273,0
+EWZS.US,D,20170907,000000,15.2016,15.2016,15.0618,15.1583,158642.76890768,0
+EWZS.US,D,20170908,000000,15.2016,15.2016,15.0549,15.116,164538.02332476,0
+EWZS.US,D,20170911,000000,15.2716,15.4173,15.2282,15.2469,95786.459365824,0
+EWZS.US,D,20170912,000000,15.2371,15.2371,14.9574,14.9742,109783.75335903,0
+EWZS.US,D,20170913,000000,14.9387,15.0805,14.8432,15.0451,84273.195054646,0
+EWZS.US,D,20170914,000000,15.0451,15.2716,14.9919,15.2469,44998.918728792,0
+EWZS.US,D,20170915,000000,15.307,15.5847,15.2972,15.4459,68872.414135618,0
+EWZS.US,D,20170918,000000,15.5158,15.6201,15.3405,15.3671,152428.6325118,0
+EWZS.US,D,20170919,000000,15.4724,15.4724,15.2194,15.307,57713.575972856,0
+EWZS.US,D,20170920,000000,15.4203,15.4547,15.1288,15.2903,110105.68198094,0
+EWZS.US,D,20170921,000000,15.2548,15.2548,15.0894,15.1839,25614.14417011,0
+EWZS.US,D,20170922,000000,15.116,15.2863,15.0983,15.2814,28079.89399348,0
+EWZS.US,D,20170925,000000,15.2194,15.2194,14.6364,14.6364,246253.05371505,0
+EWZS.US,D,20170926,000000,14.6867,14.7743,14.6867,14.7054,78325.132157003,0
+EWZS.US,D,20170927,000000,14.5911,14.6453,14.2071,14.3302,455167.46502654,0
+EWZS.US,D,20170928,000000,14.3125,14.4769,14.3125,14.3804,82958.060779002,0
+EWZS.US,D,20170929,000000,14.6266,14.8777,14.6266,14.7743,502784.46573418,0
+EWZS.US,D,20171002,000000,14.8609,14.9476,14.8186,14.9387,76264.58586721,0
+EWZS.US,D,20171003,000000,15.0549,15.2903,15.0549,15.2371,864289.99718999,0
+EWZS.US,D,20171004,000000,15.3247,15.4902,15.3247,15.4124,81098.592934442,0
+EWZS.US,D,20171005,000000,15.6713,15.7078,15.3159,15.3494,139987.1575999,0
+EWZS.US,D,20171006,000000,15.1583,15.2972,15.0805,15.2814,50535.684806638,0
+EWZS.US,D,20171009,000000,15.1918,15.2322,14.9476,15.0274,95668.655832253,0
+EWZS.US,D,20171010,000000,15.2282,15.3316,15.181,15.3316,38439.496113823,0
+EWZS.US,D,20171011,000000,15.4547,15.4547,15.3011,15.3858,81115.857245397,0
+EWZS.US,D,20171012,000000,15.3946,15.3946,15.2716,15.307,90350.232510594,0
+EWZS.US,D,20171013,000000,15.3247,15.438,15.2814,15.438,39955.708834701,0
+EWZS.US,D,20171016,000000,15.3858,15.3858,15.0549,15.1248,79826.111662333,0
+EWZS.US,D,20171017,000000,15.0116,15.0116,14.7999,14.9092,89803.867846273,0
+EWZS.US,D,20171018,000000,15.0008,15.1918,14.9663,15.116,22356.267138245,0
+EWZS.US,D,20171019,000000,14.9742,15.1839,14.925,15.1839,199055.47420883,0
+EWZS.US,D,20171020,000000,15.2371,15.2814,15.117,15.1672,230355.66996915,0
+EWZS.US,D,20171023,000000,15.116,15.1199,14.7142,14.7487,57330.71448875,0
+EWZS.US,D,20171024,000000,14.7388,14.8531,14.5567,14.8334,527979.18870287,0
+EWZS.US,D,20171025,000000,14.9141,14.9348,14.6364,14.8777,56968.163958707,0
+EWZS.US,D,20171026,000000,14.9053,14.9053,14.3469,14.3804,47137.662191731,0
+EWZS.US,D,20171027,000000,14.3558,14.5468,14.3243,14.4681,161417.24523283,0
+EWZS.US,D,20171030,000000,14.215,14.346,13.9806,14.0131,166060.32933186,0
+EWZS.US,D,20171031,000000,14.0663,14.1283,13.9028,14.0663,209377.50106415,0
+EWZS.US,D,20171101,000000,14.1549,14.278,14.0397,14.1549,16668.184452622,0
+EWZS.US,D,20171102,000000,14.0328,14.1165,13.9452,14.1027,24312.212014608,0
+EWZS.US,D,20171103,000000,14.1116,14.1116,13.4115,13.6577,378943.50106745,0
+EWZS.US,D,20171106,000000,13.7807,13.9954,13.701,13.9708,256256.19859157,0
+EWZS.US,D,20171107,000000,13.6409,13.6409,13.3524,13.4302,111807.73993151,0
+EWZS.US,D,20171108,000000,13.701,13.8674,13.5946,13.8507,23646.012721309,0
+EWZS.US,D,20171109,000000,13.6833,13.7236,13.5365,13.5769,34031.003534232,0
+EWZS.US,D,20171110,000000,13.4213,13.4213,13.1505,13.185,58353.371025872,0
+EWZS.US,D,20171113,000000,13.1673,13.3327,13.1328,13.3179,31430.185866337,0
+EWZS.US,D,20171114,000000,13.3524,13.3524,12.9644,12.9979,34491.046643782,0
+EWZS.US,D,20171115,000000,12.801,13.1328,12.801,13.1328,184722.03392586,0
+EWZS.US,D,20171116,000000,13.3691,13.6133,13.3691,13.5769,123676.44593881,0
+EWZS.US,D,20171117,000000,13.6409,13.9629,13.5946,13.9284,377575.55831124,0
+EWZS.US,D,20171120,000000,13.9363,14.0515,13.8703,14.023,111853.43957815,0
+EWZS.US,D,20171121,000000,14.1372,14.2879,14.1195,14.1372,120132.18445464,0
+EWZS.US,D,20171122,000000,14.147,14.3302,14.147,14.3302,51730.984453305,0
+EWZS.US,D,20171124,000000,14.2879,14.3125,14.215,14.3026,21505.238162963,0
+EWZS.US,D,20171127,000000,14.1815,14.3302,14.1756,14.2682,36527.219788698,0
+EWZS.US,D,20171128,000000,14.3302,14.4582,14.28,14.3026,37770.250177414,0
+EWZS.US,D,20171129,000000,14.2071,14.2071,13.9196,13.954,77141.003535072,0
+EWZS.US,D,20171130,000000,13.6577,13.6577,13.3524,13.5769,121392.47915431,0
+EWZS.US,D,20171201,000000,13.6488,13.6833,13.569,13.6409,28006.77455885,0
+EWZS.US,D,20171204,000000,13.7876,13.9127,13.7226,13.7807,87744.337104183,0
+EWZS.US,D,20171205,000000,13.9452,13.9531,13.7266,13.7965,24787.488339706,0
+EWZS.US,D,20171206,000000,13.7847,13.9629,13.7522,13.9363,13393.043109802,0
+EWZS.US,D,20171207,000000,13.4489,13.6636,13.3524,13.6311,30387.21837515,0
+EWZS.US,D,20171208,000000,13.8507,13.8507,13.6527,13.7719,12847.693993183,0
+EWZS.US,D,20171211,000000,13.8585,13.8585,13.6645,13.7532,166765.11943788,0
+EWZS.US,D,20171212,000000,13.4932,14.0663,13.4932,13.9806,215064.56820207,0
+EWZS.US,D,20171213,000000,13.9028,13.9806,13.5769,13.6311,48944.321555724,0
+EWZS.US,D,20171214,000000,13.5021,13.6045,13.4666,13.4932,26399.162544684,0
+EWZS.US,D,20171215,000000,13.7098,13.8763,13.6458,13.7965,26598.209894511,0
+EWZS.US,D,20171218,000000,13.9806,14.0742,13.9284,13.9806,54823.327209549,0
+EWZS.US,D,20171219,000000,13.9353,13.9353,13.7482,13.8566,53763.095407408,0
+EWZS.US,D,20171220,000000,13.9708,14.0683,13.9353,13.9353,10290.544876526,0
+EWZS.US,D,20171221,000000,14.0141,14.15,14.0141,14.1057,60162.061485271,0
+EWZS.US,D,20171222,000000,14.1313,14.1766,14.0584,14.1766,32255.826149038,0
+EWZS.US,D,20171226,000000,14.3115,14.3312,14.2495,14.3016,15357.11236779,0
+EWZS.US,D,20171227,000000,14.4267,14.4267,14.3213,14.3558,270294.1144929,0
+EWZS.US,D,20171228,000000,14.4897,14.539,14.47,14.5163,317058.05512985,0
+EWZS.US,D,20171229,000000,14.5705,14.7044,14.5065,14.5705,572266.20849172,0
+EWZS.US,D,20180102,000000,14.9279,14.9624,14.8826,14.9279,33824.847350482,0
+EWZS.US,D,20180103,000000,15.0441,15.1327,14.9722,15.0618,116378.72014361,0
+EWZS.US,D,20180104,000000,15.1692,15.3119,15.1692,15.2046,149405.34699938,0
+EWZS.US,D,20180105,000000,15.1416,15.2578,15.0805,15.2578,98184.167493079,0
+EWZS.US,D,20180108,000000,15.2046,15.2578,15.116,15.1327,62306.89823443,0
+EWZS.US,D,20180109,000000,15.1327,15.1416,15.0362,15.0805,337955.9957663,0
+EWZS.US,D,20180110,000000,15.0362,15.1327,15.0077,15.0096,230933.51661227,0
+EWZS.US,D,20180111,000000,15.1416,15.2607,15.0894,15.2312,227349.64876768,0
+EWZS.US,D,20180112,000000,15.2046,15.3218,15.1603,15.2765,70944.131450146,0
+EWZS.US,D,20180116,000000,15.2863,15.2932,15.1603,15.1701,42602.22614924,0
+EWZS.US,D,20180117,000000,15.2046,15.309,15.178,15.2765,147229.02827142,0
+EWZS.US,D,20180118,000000,15.3562,15.3562,15.2578,15.2765,32696.573852227,0
+EWZS.US,D,20180119,000000,15.3306,15.3937,15.3306,15.3464,17733.493993278,0
+EWZS.US,D,20180122,000000,15.3366,15.3464,15.2578,15.305,41269.827562642,0
+EWZS.US,D,20180123,000000,14.9712,15.0362,14.8285,14.8639,97372.744878222,0
+EWZS.US,D,20180124,000000,15.3306,15.8309,15.3306,15.7511,80706.591521007,0
+EWZS.US,D,20180125,000000,15.9471,16.1982,15.7944,15.9313,172704.04240619,0
+EWZS.US,D,20180126,000000,15.9648,16.1342,15.9648,16.082,199831.35265407,0
+EWZS.US,D,20180129,000000,16.0465,16.1076,15.821,15.9392,40789.473499028,0
+EWZS.US,D,20180130,000000,15.821,15.885,15.6546,15.8762,90086.190107762,0
+EWZS.US,D,20180131,000000,16.1076,16.2238,15.9224,16.018,115568.31307646,0
+EWZS.US,D,20180201,000000,16.1174,16.2031,16.0977,16.1243,25392.754770813,0
+EWZS.US,D,20180202,000000,15.821,15.821,15.5886,15.5926,80263.812722412,0
+EWZS.US,D,20180205,000000,15.4291,15.498,14.9102,15.116,152603.30671675,0
+EWZS.US,D,20180206,000000,14.8826,15.4724,14.8826,15.3937,72181.068552643,0
+EWZS.US,D,20180207,000000,15.3562,15.4449,14.9545,14.9545,16738.257244142,0
+EWZS.US,D,20180208,000000,15.2135,15.2135,14.6236,14.6236,33722.277032459,0
+EWZS.US,D,20180209,000000,14.855,14.855,14.409,14.7674,37952.033216287,0
+EWZS.US,D,20180212,000000,14.8915,15.177,14.793,14.9909,68074.193640902,0
+EWZS.US,D,20180213,000000,14.9801,15.1593,14.9801,15.0717,23527.193640034,0
+EWZS.US,D,20180214,000000,14.9102,15.4557,14.4178,15.4025,102221.985161,0
+EWZS.US,D,20180215,000000,15.5276,15.6251,15.4557,15.5099,64835.612015398,0
+EWZS.US,D,20180216,000000,15.4291,15.6881,15.4015,15.5798,32047.638869882,0
+EWZS.US,D,20180220,000000,15.5453,15.7324,15.5374,15.7058,48267.966785393,0
+EWZS.US,D,20180221,000000,15.7511,15.8762,15.5187,15.6339,111499.01342973,0
+EWZS.US,D,20180222,000000,15.7413,15.8309,15.6969,15.821,200395.99717705,0
+EWZS.US,D,20180223,000000,15.9559,16.0091,15.8387,16.0091,31458.621202026,0
+EWZS.US,D,20180226,000000,16.1263,16.1529,16.0278,16.1529,42491.531449591,0
+EWZS.US,D,20180227,000000,16.082,16.082,15.8407,15.885,21133.547703592,0
+EWZS.US,D,20180228,000000,15.9392,15.9392,15.76,15.76,35100.375265702,0
+EWZS.US,D,20180301,000000,15.76,15.8378,15.5315,15.6684,17112.994346623,0
+EWZS.US,D,20180302,000000,15.4557,15.7048,15.375,15.6251,55588.034630058,0
+EWZS.US,D,20180305,000000,15.5374,15.7147,15.5374,15.6605,17824.893286566,0
+EWZS.US,D,20180306,000000,15.7954,15.9037,15.6881,15.7954,22772.641696557,0
+EWZS.US,D,20180307,000000,15.563,15.563,15.3306,15.4557,85692.930743719,0
+EWZS.US,D,20180308,000000,15.4193,15.4193,15.116,15.1859,150740.79222909,0
+EWZS.US,D,20180309,000000,15.439,15.501,15.3937,15.4291,20156.590813114,0
+EWZS.US,D,20180312,000000,15.5276,15.6438,15.5099,15.6162,31028.02897587,0
+EWZS.US,D,20180313,000000,15.7324,15.8486,15.63,15.7147,26686.56254469,0
+EWZS.US,D,20180314,000000,15.7245,15.7285,15.5187,15.5886,29647.899647221,0
+EWZS.US,D,20180315,000000,15.4734,15.5187,15.3218,15.4734,10411.395053206,0
+EWZS.US,D,20180316,000000,15.4557,15.6438,15.439,15.6251,14880.82049499,0
+EWZS.US,D,20180319,000000,15.4921,15.5374,15.4114,15.439,8805.8141344472,0
+EWZS.US,D,20180320,000000,15.375,15.4291,15.3031,15.4025,16903.791519764,0
+EWZS.US,D,20180321,000000,15.434,15.6526,15.4035,15.6073,141687.18445506,0
+EWZS.US,D,20180322,000000,15.4636,15.6251,15.4291,15.4636,155791.1109571,0
+EWZS.US,D,20180323,000000,15.4468,15.4921,15.2932,15.3306,32579.785866359,0
+EWZS.US,D,20180326,000000,15.4636,15.5453,15.3838,15.4291,15826.295406669,0
+EWZS.US,D,20180327,000000,15.375,15.375,15.0805,15.0805,25793.896113577,0
+EWZS.US,D,20180328,000000,14.9634,14.9712,14.7674,14.9712,49929.402827828,0
+EWZS.US,D,20180329,000000,15.0805,15.3976,14.9998,15.3366,11490.922261708,0
+EWZS.US,D,20180402,000000,15.3306,15.4212,14.9348,15.0717,31153.956891066,0
+EWZS.US,D,20180403,000000,15.2312,15.2509,14.8915,14.8915,81804.398588166,0
+EWZS.US,D,20180404,000000,14.6148,14.8275,14.535,14.8107,38925.943463656,0
+EWZS.US,D,20180405,000000,15.2578,15.2578,14.9998,15.0441,25031.219788474,0
+EWZS.US,D,20180406,000000,15.0264,15.0667,14.858,14.9998,5328.5787986904,0
+EWZS.US,D,20180409,000000,14.9358,14.9358,14.4356,14.4356,91075.333570679,0
+EWZS.US,D,20180410,000000,14.5508,14.6857,14.534,14.6512,28424.164664865,0
+EWZS.US,D,20180411,000000,14.7881,14.793,14.7881,14.7881,20375.949117005,0
+EWZS.US,D,20180412,000000,14.9003,14.9446,14.8649,14.9348,9559.3505302216,0
+EWZS.US,D,20180413,000000,14.9348,14.9348,14.7398,14.7398,6174.530035456,0
+EWZS.US,D,20180416,000000,14.8432,14.8432,14.5065,14.5793,51685.284806661,0
+EWZS.US,D,20180417,000000,14.731,14.9634,14.7221,14.9279,67178.48056668,0
+EWZS.US,D,20180418,000000,15.1258,15.3257,15.1258,15.2666,126048.76537348,0
+EWZS.US,D,20180419,000000,15.178,15.2666,15.178,15.2666,9529.8996468288,0
+EWZS.US,D,20180420,000000,15.2046,15.3366,15.1376,15.3366,12938.077738768,0
+EWZS.US,D,20180423,000000,15.1081,15.2853,15.0845,15.1603,10194.067844722,0
+EWZS.US,D,20180424,000000,15.2223,15.2223,14.9446,14.9634,35725.952650873,0
+EWZS.US,D,20180425,000000,14.7221,14.855,14.6857,14.8373,12568.418374803,0
+EWZS.US,D,20180426,000000,14.9811,14.9998,14.8737,14.9811,5239.2106008088,0
+EWZS.US,D,20180427,000000,15.177,15.177,14.9811,15.0264,20981.215548112,0
+EWZS.US,D,20180430,000000,15.0165,15.0165,14.8019,14.8019,3513.795053072,0
+EWZS.US,D,20180501,000000,14.6945,14.7044,14.3991,14.6148,53298.990107046,0
+EWZS.US,D,20180502,000000,14.5252,14.5252,14.3558,14.3558,14160.797173421,0
+EWZS.US,D,20180503,000000,14.3361,14.3991,14.1854,14.2298,15514.522261786,0
+EWZS.US,D,20180504,000000,14.1057,14.3558,14.1057,14.2662,9676.1385160896,0
+EWZS.US,D,20180507,000000,14.1943,14.3292,13.9993,14.0141,31811.016255037,0
+EWZS.US,D,20180508,000000,13.9176,14.086,13.8536,14.0338,49501.857244781,0
+EWZS.US,D,20180509,000000,13.9629,14.0584,13.9265,14.0338,47870.887633442,0
+EWZS.US,D,20180510,000000,14.2859,14.4021,14.2859,14.3647,41002.7385167,0
+EWZS.US,D,20180511,000000,14.1884,14.1884,13.9353,13.9964,6617.3088340512,0
+EWZS.US,D,20180514,000000,13.9964,14.0407,13.5316,13.6212,30374.016255009,0
+EWZS.US,D,20180515,000000,13.1476,13.2904,13.0245,13.2283,206248.59859059,0
+EWZS.US,D,20180516,000000,13.3445,13.4804,13.3445,13.4519,24452.35759765,0
+EWZS.US,D,20180517,000000,13.3278,13.3573,12.9979,13.0048,8630.1243817936,0
+EWZS.US,D,20180518,000000,12.6306,12.7271,12.4406,12.7005,124466.5420519,0
+EWZS.US,D,20180521,000000,13.0147,13.0846,12.8797,12.9792,77464.963252393,0
+EWZS.US,D,20180522,000000,13.2431,13.4784,13.1289,13.444,56153.694700741,0
+EWZS.US,D,20180523,000000,13.3445,13.3485,13.2382,13.2382,21714.440989822,0
+EWZS.US,D,20180524,000000,13.0245,13.1289,13.0245,13.1289,125828.39152189,0
+EWZS.US,D,20180525,000000,13.1289,13.1289,12.8089,12.8709,60589.607068318,0
+EWZS.US,D,20180529,000000,12.2525,12.3234,12.0418,12.0743,171183.7674945,0
+EWZS.US,D,20180530,000000,12.218,12.3155,12.0743,12.3155,51008.93003633,0
+EWZS.US,D,20180531,000000,12.4583,12.4859,12.3441,12.3963,70890.307421876,0
+EWZS.US,D,20180601,000000,12.5213,12.6592,12.3963,12.5489,38280.055124421,0
+EWZS.US,D,20180604,000000,12.7626,12.8709,12.7271,12.8709,46664.41696204,0
+EWZS.US,D,20180605,000000,12.6641,12.6641,12.288,12.288,905836.0537279,0
+EWZS.US,D,20180606,000000,12.1462,12.1737,11.9404,11.9492,42021.33286301,0
+EWZS.US,D,20180607,000000,11.6528,11.6528,10.7331,11.189,344901.32650849,0
+EWZS.US,D,20180608,000000,11.8153,12.0487,11.3761,11.9748,56411.643817354,0
+EWZS.US,D,20180611,000000,11.9935,12.1422,11.8517,11.8744,27743.747703721,0
+EWZS.US,D,20180612,000000,11.9492,12.1028,11.8557,11.9305,17536.477738858,0
+EWZS.US,D,20180613,000000,12.0211,12.0418,11.7267,11.9049,16547.334275941,0
+EWZS.US,D,20180614,000000,11.9748,12.0073,11.5366,11.5366,23529.224735441,0
+EWZS.US,D,20180615,000000,11.6016,11.6627,11.4175,11.6627,33232.783039517,0
+EWZS.US,D,20180618,000000,11.5366,11.5366,11.3692,11.4756,11666.612014362,0
+EWZS.US,D,20180619,000000,11.5022,11.7336,11.3377,11.6577,51242.506008066,0
+EWZS.US,D,20180620,000000,11.8616,11.8616,11.6873,11.6873,4145.4657244624,0
+EWZS.US,D,20180621,000000,11.6489,11.6489,11.448,11.4667,14357.813427842,0
+EWZS.US,D,20180622,000000,11.639,11.639,11.4007,11.5288,7613.5611308904,0
+EWZS.US,D,20180625,000000,11.5484,11.641,11.4391,11.5386,10576.929328828,0
+EWZS.US,D,20180626,000000,11.6873,11.6873,11.5524,11.575,5922.6742050624,0
+EWZS.US,D,20180627,000000,11.4569,11.4569,11.2087,11.2294,15658.730035641,0
+EWZS.US,D,20180628,000000,11.3476,11.3476,11.2649,11.3023,77397.937103982,0
+EWZS.US,D,20180629,000000,11.3476,11.4992,11.3279,11.4204,70005.765372389,0
+EWZS.US,D,20180702,000000,11.1851,11.2599,11.1634,11.2235,7009.3102474864,0
+EWZS.US,D,20180703,000000,11.3663,11.511,11.3279,11.446,33058.108834566,0
+EWZS.US,D,20180705,000000,11.3919,11.4854,11.3515,11.3663,97063.002828746,0
+EWZS.US,D,20180706,000000,11.2924,11.6774,11.2924,11.6774,7622.7010602192,0
+EWZS.US,D,20180709,000000,11.7867,11.837,11.7099,11.833,286521.55124233,0
+EWZS.US,D,20180710,000000,11.7523,11.9059,11.7424,11.8882,16052.762544482,0
+EWZS.US,D,20180711,000000,11.77,11.77,11.5022,11.5209,91389.137810968,0
+EWZS.US,D,20180712,000000,11.5849,11.7336,11.5612,11.639,58715.921555914,0
+EWZS.US,D,20180713,000000,11.6774,11.9709,11.6774,11.9522,206728.9526542,0
+EWZS.US,D,20180716,000000,11.9876,12.0516,11.9187,11.9522,21559.062191233,0
+EWZS.US,D,20180717,000000,11.9827,12.1265,11.9827,12.1265,14342.580212294,0
+EWZS.US,D,20180718,000000,12.0999,12.1599,12.0162,12.0162,6481.2254418224,0
+EWZS.US,D,20180719,000000,11.9433,12.1826,11.9335,12.0812,15360.1590109,0
+EWZS.US,D,20180720,000000,12.6493,12.8148,12.6464,12.7399,39790.174559079,0
+EWZS.US,D,20180723,000000,12.6769,12.6769,12.5125,12.5765,8409.7505301992,0
+EWZS.US,D,20180724,000000,12.7498,12.8965,12.7498,12.8246,63765.224736225,0
+EWZS.US,D,20180725,000000,13.0531,13.0727,12.9063,13.0265,47115.320142261,0
+EWZS.US,D,20180726,000000,12.9713,12.9713,12.7094,12.7764,21130.501060482,0
+EWZS.US,D,20180727,000000,12.8886,12.928,12.7764,12.8335,20067.222615232,0
+EWZS.US,D,20180730,000000,12.8512,12.8738,12.8197,12.8699,6725.9724382936,0
+EWZS.US,D,20180731,000000,12.6769,12.6769,12.5686,12.5686,8955.0996468176,0
+EWZS.US,D,20180801,000000,12.6178,12.7173,12.5686,12.6493,230365.82544618,0
+EWZS.US,D,20180802,000000,12.5765,12.7212,12.5765,12.6572,58407.195054142,0
+EWZS.US,D,20180803,000000,13.0629,13.1249,13.0265,13.118,4813.696113168,0
+EWZS.US,D,20180806,000000,13.1446,13.1624,12.9713,12.9713,101384.15830586,0
+EWZS.US,D,20180807,000000,13.0629,13.0816,12.7045,12.7045,11196.41342778,0
+EWZS.US,D,20180808,000000,12.8965,12.8965,12.5125,12.5765,17820.831095754,0
+EWZS.US,D,20180809,000000,12.5125,12.5125,12.2111,12.3008,42094.45229764,0
+EWZS.US,D,20180810,000000,11.9246,11.9925,11.7139,11.7139,20674.520141746,0
+EWZS.US,D,20180813,000000,11.5947,11.77,11.5022,11.6873,283395.69541188,0
+EWZS.US,D,20180814,000000,11.7867,12.1737,11.7867,12.1206,61153.236043594,0
+EWZS.US,D,20180815,000000,11.9335,11.9335,11.7286,11.7956,23509.92932908,0
+EWZS.US,D,20180816,000000,11.9935,12.0526,11.7424,11.7936,6246.6339223832,0
+EWZS.US,D,20180817,000000,11.6312,11.6489,11.5288,11.6046,32389.878445861,0
+EWZS.US,D,20180820,000000,11.6223,11.6223,11.4854,11.5288,6344.1265018904,0
+EWZS.US,D,20180821,000000,11.448,11.4569,11.064,11.1004,72643.142757599,0
+EWZS.US,D,20180822,000000,10.9251,11.1447,10.8986,11.1447,40964.147703978,0
+EWZS.US,D,20180823,000000,11.0541,11.0541,10.7873,10.7873,43504.032509682,0
+EWZS.US,D,20180824,000000,10.9626,10.9626,10.7469,10.8247,12820.274205197,0
+EWZS.US,D,20180827,000000,11.0256,11.1812,11.0256,11.1349,28153.01342811,0
+EWZS.US,D,20180828,000000,11.0807,11.0807,10.8789,10.9153,17043.937102806,0
+EWZS.US,D,20180829,000000,10.9429,11.0896,10.9182,11.0216,25760.383039371,0
+EWZS.US,D,20180830,000000,10.9153,10.9153,10.613,10.7233,42814.475619209,0
+EWZS.US,D,20180831,000000,10.7499,11.0256,10.7499,11.0256,16363.520141662,0
+EWZS.US,D,20180904,000000,10.6317,10.6406,10.4574,10.4938,82392.400708319,0
+EWZS.US,D,20180905,000000,10.4298,10.549,10.3471,10.4387,24453.373145353,0
+EWZS.US,D,20180906,000000,10.5578,10.6504,10.4111,10.6317,10979.086219295,0
+EWZS.US,D,20180907,000000,10.741,10.9399,10.7321,10.7774,7988.2982333712,0
+EWZS.US,D,20180910,000000,10.7774,10.7873,10.6041,10.677,25459.780919224,0
+EWZS.US,D,20180911,000000,10.4023,10.4023,10.1896,10.3284,59928.485513535,0
+EWZS.US,D,20180912,000000,10.355,10.4259,10.2733,10.2733,23064.103887375,0
+EWZS.US,D,20180913,000000,10.2191,10.3196,10.0882,10.1,52016.353357904,0
+EWZS.US,D,20180914,000000,10.1364,10.1827,10.0173,10.1,35958.513074906,0
+EWZS.US,D,20180917,000000,10.1069,10.3639,10.1029,10.3639,24881.934276103,0
+EWZS.US,D,20180918,000000,10.355,10.5372,10.352,10.4771,9342.0233217368,0
+EWZS.US,D,20180919,000000,10.549,10.6878,10.5027,10.5667,17264.3109544,0
+EWZS.US,D,20180920,000000,10.6977,10.6977,10.5106,10.6672,19289.313074581,0
+EWZS.US,D,20180921,000000,10.6967,11.0285,10.6967,11.0069,21892.161837882,0
+EWZS.US,D,20180924,000000,10.9153,10.9153,10.6406,10.741,45535.127916082,0
+EWZS.US,D,20180925,000000,10.5106,10.7184,10.4298,10.6672,27050.128622435,0
+EWZS.US,D,20180926,000000,10.8424,10.9527,10.8326,10.8326,25350.101767278,0
+EWZS.US,D,20180927,000000,10.9064,11.0906,10.9064,11.064,97473.284100839,0
+EWZS.US,D,20180928,000000,11.0069,11.0561,10.869,10.9153,79510.276326638,0
+EWZS.US,D,20181001,000000,10.8611,10.8611,10.678,10.807,47901.354064538,0
+EWZS.US,D,20181002,000000,11.0266,11.4303,11.0266,11.3663,42604.257244646,0
+EWZS.US,D,20181003,000000,11.9709,11.9709,11.5672,11.6873,269966.09258477,0
+EWZS.US,D,20181004,000000,11.4874,11.6577,11.3732,11.5672,121738.7809211,0
+EWZS.US,D,20181005,000000,11.7424,11.7779,11.5849,11.7237,30314.09894052,0
+EWZS.US,D,20181008,000000,12.5686,12.6572,12.4101,12.5203,285044.94488188,0
+EWZS.US,D,20181009,000000,12.5853,12.7852,12.5184,12.7222,148446.66996756,0
+EWZS.US,D,20181010,000000,12.475,12.475,12.1265,12.1265,100613.35759913,0
+EWZS.US,D,20181011,000000,12.3923,12.4337,12.0388,12.0812,183877.0982368,0
+EWZS.US,D,20181012,000000,12.2279,12.3697,12.2279,12.3648,41076.873499034,0
+EWZS.US,D,20181015,000000,12.2909,12.2909,12.0477,12.0713,91110.877740291,0
+EWZS.US,D,20181016,000000,12.3008,12.4288,12.2781,12.3923,92380.312369291,0
+EWZS.US,D,20181017,000000,12.3835,12.7133,12.3835,12.6858,62255.105301566,0
+EWZS.US,D,20181018,000000,12.668,12.7045,12.475,12.5125,25675.077032302,0
+EWZS.US,D,20181019,000000,12.6424,12.7685,12.5765,12.6572,26433.691166593,0
+EWZS.US,D,20181022,000000,12.9142,13.1121,12.9063,13.0452,254901.4579555,0
+EWZS.US,D,20181023,000000,12.8423,13.0984,12.7222,13.0078,88118.058658961,0
+EWZS.US,D,20181024,000000,13.1535,13.1712,12.5853,12.5853,157845.56396067,0
+EWZS.US,D,20181025,000000,12.7685,13.1446,12.7685,12.9713,53044.087633542,0
+EWZS.US,D,20181026,000000,13.0531,13.2914,12.9428,13.2914,105708.36042609,0
+EWZS.US,D,20181029,000000,13.7315,13.8507,12.7498,12.8965,367012.84665026,0
+EWZS.US,D,20181030,000000,12.9142,13.3662,12.9063,13.3662,126740.35335936,0
+EWZS.US,D,20181031,000000,13.3465,13.4095,13.0836,13.2451,100989.11024932,0
+EWZS.US,D,20181101,000000,13.3741,13.5464,13.2933,13.4666,63512.353358128,0
+EWZS.US,D,20181102,000000,13.7315,13.7601,13.5178,13.6586,189803.83463267,0
+EWZS.US,D,20181105,000000,13.5927,13.638,13.504,13.5375,46760.893993844,0
+EWZS.US,D,20181106,000000,13.4853,13.4853,13.2273,13.3662,191828.83675285,0
+EWZS.US,D,20181107,000000,13.3189,13.3189,13.1348,13.2539,169955.97032133,0
+EWZS.US,D,20181108,000000,13.1348,13.2175,12.8335,12.9142,317002.20000618,0
+EWZS.US,D,20181109,000000,13.0353,13.1131,12.7606,12.9802,76948.049471464,0
+EWZS.US,D,20181112,000000,13.0176,13.0265,12.8699,12.9231,15290.086219379,0
+EWZS.US,D,20181113,000000,12.8049,12.8049,12.6572,12.7133,15850.668551546,0
+EWZS.US,D,20181114,000000,12.9802,13.0275,12.8384,12.9802,34684.00070739,0
+EWZS.US,D,20181115,000000,12.9989,13.4026,12.9989,13.3081,19879.34629014,0
+EWZS.US,D,20181116,000000,13.2914,13.5562,13.2914,13.5375,32126.851590732,0
+EWZS.US,D,20181119,000000,13.4194,13.4568,13.2825,13.3928,35812.274205645,0
+EWZS.US,D,20181120,000000,13.1446,13.1535,12.9615,12.9989,119071.9526525,0
+EWZS.US,D,20181121,000000,13.1998,13.2342,13.0727,13.0727,7744.5667846032,0
+EWZS.US,D,20181123,000000,13.0176,13.0944,13.0117,13.0412,24360.958304362,0
+EWZS.US,D,20181126,000000,12.9063,12.9063,12.475,12.5203,69132.394347637,0
+EWZS.US,D,20181127,000000,12.7399,13.0452,12.6927,13.0265,120287.56325323,0
+EWZS.US,D,20181128,000000,13.2638,13.3662,12.8886,13.2736,37307.160424755,0
+EWZS.US,D,20181129,000000,13.3563,13.4292,13.2086,13.3366,51544.123675916,0
+EWZS.US,D,20181130,000000,13.311,13.311,13.1761,13.3012,23466.260777842,0
+EWZS.US,D,20181203,000000,13.5749,13.6577,13.379,13.4666,58828.64735097,0
+EWZS.US,D,20181204,000000,13.4952,13.5336,13.1712,13.2638,16916.993639906,0
+EWZS.US,D,20181206,000000,12.9231,13.3741,12.9231,13.3741,45479.272792406,0
+EWZS.US,D,20181207,000000,13.2638,13.3928,13.0895,13.1249,6937.2063605592,0
+EWZS.US,D,20181210,000000,12.8699,12.994,12.7852,12.7852,21315.330742465,0
+EWZS.US,D,20181211,000000,13.0353,13.0629,12.861,13.0629,18261.578798942,0
+EWZS.US,D,20181212,000000,13.2914,13.4194,13.2914,13.3928,33010.378092516,0
+EWZS.US,D,20181213,000000,13.3189,13.3603,13.2175,13.3189,29456.976679019,0
+EWZS.US,D,20181214,000000,13.1249,13.3563,13.1161,13.1161,254953.25088836,0
+EWZS.US,D,20181217,000000,13.1712,13.2579,12.9713,12.9713,62621.718022422,0
+EWZS.US,D,20181218,000000,13.1387,13.2707,13.0747,13.2047,85908.226856798,0
+EWZS.US,D,20181219,000000,13.3829,13.4026,12.8866,12.9654,48640.672792467,0
+EWZS.US,D,20181220,000000,13.3179,13.4302,13.1949,13.3652,45222.339223496,0
+EWZS.US,D,20181221,000000,13.3928,13.3928,12.99,13.0275,33921.324382286,0
+EWZS.US,D,20181224,000000,12.9132,13.1387,12.8207,12.8207,85006.420496356,0
+EWZS.US,D,20181226,000000,12.9615,13.2894,12.9103,13.2894,25598.910954562,0
+EWZS.US,D,20181227,000000,13.1013,13.4302,12.9221,13.4302,19777.79151982,0
+EWZS.US,D,20181228,000000,13.44,13.5513,13.3928,13.4587,70759.301768163,0
+EWZS.US,D,20181231,000000,13.5247,13.5887,13.4587,13.5887,16679.355477357,0
+EWZS.US,D,20190102,000000,13.7128,14.2111,13.7128,14.1274,150062.40636335,0
+EWZS.US,D,20190103,000000,14.279,14.3804,14.2485,14.279,102125.5081292,0
+EWZS.US,D,20190104,000000,14.2967,14.6906,14.2593,14.6079,113402.14982553,0
+EWZS.US,D,20190107,000000,14.5793,14.6167,14.2967,14.3991,101705.07138007,0
+EWZS.US,D,20190108,000000,14.409,14.5222,14.3627,14.4375,43444.115195193,0
+EWZS.US,D,20190109,000000,14.5882,14.7743,14.5882,14.7388,136105.73427827,0
+EWZS.US,D,20190110,000000,14.8038,14.8176,14.5695,14.7772,185603.52933224,0
+EWZS.US,D,20190111,000000,14.6739,14.7871,14.598,14.7871,50389.445937378,0
+EWZS.US,D,20190114,000000,14.7487,15.0411,14.7487,15.0126,136284.47067403,0
+EWZS.US,D,20190115,000000,15.0215,15.0264,14.8541,14.919,22322.754064039,0
+EWZS.US,D,20190116,000000,14.8422,14.8954,14.7113,14.7585,69421.825443049,0
+EWZS.US,D,20190117,000000,14.6551,14.9653,14.6463,14.8797,60312.362545345,0
+EWZS.US,D,20190118,000000,14.9929,15.051,14.8038,14.984,89839.412015885,0
+EWZS.US,D,20190122,000000,14.9742,14.9742,14.598,14.6266,72490.810602119,0
+EWZS.US,D,20190123,000000,14.8993,15.0589,14.8038,15.0589,46405.452297724,0
+EWZS.US,D,20190124,000000,15.1436,15.3897,15.1436,15.2942,55385.940637122,0
+EWZS.US,D,20190125,000000,15.3897,15.5492,15.3828,15.4547,122458.80424267,0
+EWZS.US,D,20190128,000000,14.9742,15.1258,14.8324,15.0973,205163.99364357,0
+EWZS.US,D,20190129,000000,15.2942,15.3405,15.2657,15.2853,56594.44240393,0
+EWZS.US,D,20190130,000000,15.4833,15.8693,15.4429,15.7984,386806.88693333,0
+EWZS.US,D,20190131,000000,15.8791,15.9815,15.7088,15.7846,141971.53781195,0
+EWZS.US,D,20190201,000000,15.7846,15.9077,15.7747,15.8988,25785.771731951,0
+EWZS.US,D,20190204,000000,15.7373,15.8801,15.7285,15.8693,89284.922969938,0
+EWZS.US,D,20190205,000000,15.8033,15.9451,15.7373,15.889,47292.025442618,0
+EWZS.US,D,20190206,000000,15.5217,15.5404,15.3041,15.3602,199856.74134665,0
+EWZS.US,D,20190207,000000,15.2292,15.2627,14.9653,15.1071,85182.11024901,0
+EWZS.US,D,20190208,000000,15.1071,15.1534,14.8797,15.117,58575.775972873,0
+EWZS.US,D,20190211,000000,15.0973,15.0973,14.7388,14.919,68291.520849387,0
+EWZS.US,D,20190212,000000,15.0411,15.2952,15.0313,15.1731,38803.062191569,0
+EWZS.US,D,20190213,000000,15.1997,15.2568,14.924,15.1071,30982.329329226,0
+EWZS.US,D,20190214,000000,14.8698,15.4271,14.8472,15.3503,52127.048057553,0
+EWZS.US,D,20190215,000000,15.3897,15.4931,15.2981,15.4833,125497.32297064,0
+EWZS.US,D,20190219,000000,15.4084,15.502,15.3503,15.4084,82270.534983935,0
+EWZS.US,D,20190220,000000,15.2755,15.3129,15.0786,15.0786,30632.980919325,0
+EWZS.US,D,20190221,000000,14.984,15.0126,14.7871,14.8993,55503.744170693,0
+EWZS.US,D,20190222,000000,15.0411,15.182,14.9092,15.117,83374.435337314,0
+EWZS.US,D,20190225,000000,15.2292,15.2657,15.0717,15.1436,47582.472085733,0
+EWZS.US,D,20190226,000000,15.0589,15.0973,14.9653,15.0589,51109.469258946,0
+EWZS.US,D,20190227,000000,15.1071,15.2657,15.0786,15.2657,47389.518022125,0
+EWZS.US,D,20190228,000000,15.2194,15.2568,15.0126,15.0126,20805.525795458,0
+EWZS.US,D,20190301,000000,14.919,14.9387,14.8127,14.8797,38720.80282761,0
+EWZS.US,D,20190304,000000,14.8993,14.9742,14.7487,14.8797,27973.261484644,0
+EWZS.US,D,20190305,000000,14.8521,15.053,14.8521,14.9653,21184.325088752,0
+EWZS.US,D,20190306,000000,14.9702,14.9702,14.4277,14.5793,217034.73074628,0
+EWZS.US,D,20190307,000000,14.5311,14.5311,14.1884,14.3066,481544.28552175,0
+EWZS.US,D,20190308,000000,14.3066,14.5783,14.3066,14.5498,182571.10389048,0
+EWZS.US,D,20190311,000000,14.73,14.9456,14.73,14.9279,55618.501061154,0
+EWZS.US,D,20190312,000000,14.9742,15.0146,14.9545,15.0027,20875.598586979,0
+EWZS.US,D,20190313,000000,14.9555,15.1534,14.86,15.0687,26827.723675434,0
+EWZS.US,D,20190314,000000,15.0589,15.0687,14.8993,14.9555,78005.234630495,0
+EWZS.US,D,20190315,000000,15.0884,15.182,15.0589,15.0973,44660.741343626,0
+EWZS.US,D,20190318,000000,15.0786,15.2755,15.0687,15.2568,49659.267138777,0
+EWZS.US,D,20190319,000000,15.3592,15.5305,15.2873,15.4173,77771.658658759,0
+EWZS.US,D,20190320,000000,15.3316,15.5404,15.182,15.3897,59111.985160162,0
+EWZS.US,D,20190321,000000,15.2853,15.2853,14.7408,14.9762,155253.88622211,0
+EWZS.US,D,20190322,000000,14.3627,14.5193,14.2111,14.279,138969.57880129,0
+EWZS.US,D,20190325,000000,14.2888,14.4937,14.279,14.4937,337938.73145535,0
+EWZS.US,D,20190326,000000,14.4937,14.6739,14.409,14.6739,122808.15265257,0
+EWZS.US,D,20190327,000000,14.2248,14.279,13.7975,13.8457,103565.55477234,0
+EWZS.US,D,20190328,000000,13.7699,14.2593,13.7305,14.1736,126800.27067385,0
+EWZS.US,D,20190329,000000,14.3164,14.4858,14.3164,14.3991,78443.951238278,0
+EWZS.US,D,20190401,000000,14.5409,14.6739,14.5134,14.6739,239532.15901527,0
+EWZS.US,D,20190402,000000,14.7113,14.7113,14.5695,14.6463,77368.486220589,0
+EWZS.US,D,20190403,000000,14.73,14.8521,14.5055,14.5498,233278.41625896,0
+EWZS.US,D,20190404,000000,14.5311,14.8324,14.5311,14.7772,25933.026148915,0
+EWZS.US,D,20190405,000000,14.8127,14.9978,14.7684,14.796,68281.365372355,0
+EWZS.US,D,20190408,000000,14.9092,15.0126,14.8038,14.86,159121.09187589,0
+EWZS.US,D,20190409,000000,14.7772,14.7772,14.6463,14.6926,42508.795760546,0
+EWZS.US,D,20190410,000000,14.7113,14.8225,14.7113,14.73,29407.214841562,0
+EWZS.US,D,20190411,000000,14.6739,14.6876,14.4749,14.5498,144023.95972012,0
+EWZS.US,D,20190412,000000,14.4848,14.5409,14.1923,14.279,46207.4204956,0
+EWZS.US,D,20190415,000000,14.3716,14.4277,14.2632,14.3341,42863.221908962,0
+EWZS.US,D,20190416,000000,14.279,14.3765,14.2307,14.2947,24669.684806134,0
+EWZS.US,D,20190417,000000,14.3627,14.3627,13.9954,14.0594,45614.340636931,0
+EWZS.US,D,20190418,000000,14.0328,14.2888,13.9196,14.1658,19462.971731828,0
+EWZS.US,D,20190422,000000,14.1923,14.2691,14.151,14.2209,20824.821201819,0
+EWZS.US,D,20190423,000000,14.3066,14.4001,14.1815,14.3528,12876.129328873,0
+EWZS.US,D,20190424,000000,14.2593,14.2593,13.9619,14.0417,39740.412721622,0
+EWZS.US,D,20190425,000000,14.0761,14.3381,14.0761,14.3164,9228.2819789784,0
+EWZS.US,D,20190426,000000,14.4267,14.5271,14.3942,14.4474,20862.396466838,0
+EWZS.US,D,20190429,000000,14.5409,14.5409,14.3991,14.4474,131125.48834178,0
+EWZS.US,D,20190430,000000,14.4474,14.598,14.3066,14.5498,78777.050884927,0
+EWZS.US,D,20190501,000000,14.5222,14.6611,14.3341,14.3627,3802.2106007808,0
+EWZS.US,D,20190502,000000,14.3804,14.3893,14.2111,14.3066,15400.780919028,0
+EWZS.US,D,20190503,000000,14.4937,14.4956,14.3991,14.4474,19839.739929715,0
+EWZS.US,D,20190506,000000,14.1835,14.3341,14.1736,14.3164,49267.265725342,0
+EWZS.US,D,20190507,000000,14.1185,14.2406,14.0328,14.1835,20029.647350214,0
+EWZS.US,D,20190508,000000,14.5222,14.6827,14.4602,14.5409,98433.992228066,0
+EWZS.US,D,20190509,000000,14.3253,14.5596,14.279,14.3893,109559.31731662,0
+EWZS.US,D,20190510,000000,14.2504,14.4749,14.2406,14.4749,8742.8501768488,0
+EWZS.US,D,20190513,000000,14.1185,14.1185,13.9117,13.9294,19763.573851975,0
+EWZS.US,D,20190514,000000,13.9757,14.0131,13.892,13.9757,190028.27067508,0
+EWZS.US,D,20190515,000000,13.5986,13.7601,13.5316,13.7217,18506.325795414,0
+EWZS.US,D,20190516,000000,13.6183,13.6183,13.3554,13.3741,23651.090459825,0
+EWZS.US,D,20190517,000000,13.2037,13.2697,12.9546,13.0255,126650.98516148,0
+EWZS.US,D,20190520,000000,13.0826,13.317,12.9694,13.2598,34597.679152618,0
+EWZS.US,D,20190521,000000,13.4784,13.761,13.4489,13.7601,266322.30742568,0
+EWZS.US,D,20190522,000000,13.957,13.9846,13.8113,13.892,60626.166785634,0
+EWZS.US,D,20190523,000000,13.6645,13.892,13.6645,13.7502,40480.746997255,0
+EWZS.US,D,20190524,000000,13.638,13.8703,13.638,13.7975,10658.173145084,0
+EWZS.US,D,20190528,000000,13.8457,14.1874,13.8457,14.1461,31945.068551859,0
+EWZS.US,D,20190529,000000,14.2307,14.409,14.2307,14.409,80580.66360581,0
+EWZS.US,D,20190530,000000,14.3627,14.6827,14.3627,14.5498,63219.875619606,0
+EWZS.US,D,20190531,000000,14.5498,14.8147,14.5498,14.7211,11180.164664529,0
+EWZS.US,D,20190603,000000,14.8698,14.9653,14.86,14.9535,26493.608481082,0
+EWZS.US,D,20190604,000000,15.0589,15.1632,15.0195,15.1258,20607.493993334,0
+EWZS.US,D,20190605,000000,15.1997,15.2095,14.9279,14.9279,9336.9455832208,0
+EWZS.US,D,20190606,000000,15.0884,15.1534,15.0155,15.0313,9710.6671379984,0
+EWZS.US,D,20190607,000000,15.2145,15.37,15.2145,15.2381,48260.85795147,0
+EWZS.US,D,20190610,000000,15.2479,15.2706,15.1436,15.2657,26383.929329136,0
+EWZS.US,D,20190611,000000,15.3041,15.4931,15.2381,15.4636,93725.913076031,0
+EWZS.US,D,20190612,000000,15.4035,15.5305,15.2853,15.3316,78615.578800118,0
+EWZS.US,D,20190613,000000,15.4833,15.6438,15.4833,15.5778,32483.308834555,0
+EWZS.US,D,20190614,000000,15.5955,15.5955,15.3129,15.4271,208347.73569311,0
+EWZS.US,D,20190617,000000,15.4843,15.5128,15.369,15.437,19632.568198262,0
+EWZS.US,D,20190618,000000,15.693,15.7718,15.6891,15.7127,25672.030389193,0
+EWZS.US,D,20190619,000000,15.7127,16.0672,15.6467,16.0337,96494.296114954,0
+EWZS.US,D,20190620,000000,16.2671,16.3439,16.1519,16.2287,69043.026149755,0
+EWZS.US,D,20190621,000000,16.2011,16.2011,16.081,16.2011,15134.70742079,0
+EWZS.US,D,20190624,000000,16.1913,16.2671,16.0485,16.1381,52097.59717416,0
+EWZS.US,D,20190625,000000,16.0485,16.1036,15.761,15.8191,30193.248763839,0
+EWZS.US,D,20190626,000000,15.9431,15.9431,15.7324,15.8368,24707.260071153,0
+EWZS.US,D,20190627,000000,15.761,15.9805,15.6418,15.9805,11120.24735004,0
+EWZS.US,D,20190628,000000,16.0859,16.1745,16.0859,16.1617,78822.750531571,0
+EWZS.US,D,20190701,000000,16.3153,16.3823,16.0386,16.0859,101985.36254616,0
+EWZS.US,D,20190702,000000,16.0938,16.1529,15.9047,16.0386,15655.683392531,0
+EWZS.US,D,20190703,000000,16.0672,16.2385,16.0672,16.1913,8211.7187280752,0
+EWZS.US,D,20190705,000000,16.5536,16.8884,16.5408,16.8687,43718.313075057,0
+EWZS.US,D,20190708,000000,17.0411,17.2409,17.0411,17.2035,81826.740637637,0
+EWZS.US,D,20190709,000000,17.2892,17.4517,17.2193,17.3276,161963.60989715,0
+EWZS.US,D,20190710,000000,17.6328,17.8613,17.624,17.7717,138192.68480835,0
+EWZS.US,D,20190711,000000,17.7195,17.7431,17.5432,17.7382,104696.8749137,0
+EWZS.US,D,20190712,000000,17.7766,17.8249,17.5856,17.5856,92194.467139606,0
+EWZS.US,D,20190715,000000,17.5373,17.5757,17.4517,17.4999,81243.816256,0
+EWZS.US,D,20190716,000000,17.4231,17.5757,17.4133,17.4901,131624.12226405,0
+EWZS.US,D,20190717,000000,17.4517,17.5777,17.4517,17.5186,16901.760424358,0
+EWZS.US,D,20190718,000000,17.6033,17.815,17.6033,17.815,23257.057950983,0
+EWZS.US,D,20190719,000000,17.8436,17.8524,17.5452,17.5757,49499.826149374,0
+EWZS.US,D,20190722,000000,17.6427,17.6427,17.4999,17.5285,28848.663604802,0
+EWZS.US,D,20190723,000000,17.5373,17.5373,17.2409,17.2409,26972.946996992,0
+EWZS.US,D,20190724,000000,17.4034,17.4714,17.3365,17.3837,41399.817668651,0
+EWZS.US,D,20190725,000000,17.2695,17.2695,17.0086,17.1464,32844.843816894,0
+EWZS.US,D,20190726,000000,17.2212,17.4005,17.2124,17.3837,12879.175971982,0
+EWZS.US,D,20190729,000000,17.299,17.4083,17.1897,17.4034,42330.059364782,0
+EWZS.US,D,20190730,000000,17.4133,17.5905,17.3749,17.557,32296.448057166,0
+EWZS.US,D,20190731,000000,17.7175,17.7481,17.2793,17.3837,54949.255124746,0
+EWZS.US,D,20190801,000000,17.4802,17.7195,17.4802,17.4999,38544.097527253,0
+EWZS.US,D,20190802,000000,17.4418,17.4901,17.1267,17.3089,81250.925089922,0
+EWZS.US,D,20190805,000000,16.7919,16.8018,16.5723,16.5812,59867.552651343,0
+EWZS.US,D,20190806,000000,17.0125,17.0125,16.659,16.917,109185.59576184,0
+EWZS.US,D,20190807,000000,16.6688,16.9633,16.6383,16.9633,84268.11731613,0
+EWZS.US,D,20190808,000000,17.1848,17.6427,17.1848,17.4802,190867.11307792,0
+EWZS.US,D,20190809,000000,17.5757,17.6998,17.4802,17.5373,77565.50247501,0
+EWZS.US,D,20190812,000000,17.0411,17.3384,16.9889,17.2409,210114.78869667,0
+EWZS.US,D,20190813,000000,17.0795,17.5472,16.983,17.3187,102554.06925995,0
+EWZS.US,D,20190814,000000,16.9633,17.0982,16.5723,16.5812,176271.66148753,0
+EWZS.US,D,20190815,000000,16.5723,16.591,16.1233,16.3823,221176.13427993,0
+EWZS.US,D,20190816,000000,16.5349,16.5812,16.2966,16.3626,100229.48056732,0
+EWZS.US,D,20190819,000000,16.5635,16.6107,15.9608,16.0386,166766.13498558,0
+EWZS.US,D,20190820,000000,15.8466,16.2011,15.6645,16.1292,219934.11943891,0
+EWZS.US,D,20190821,000000,16.2769,16.5241,16.2769,16.5241,113991.16749339,0
+EWZS.US,D,20190822,000000,16.4108,16.4581,16.2198,16.2198,60961.29752769,0
+EWZS.US,D,20190823,000000,15.9992,16.142,15.5148,15.6841,147427.06007354,0
+EWZS.US,D,20190826,000000,15.6841,15.6841,15.1495,15.2922,278525.12862734,0
+EWZS.US,D,20190827,000000,15.3494,15.4843,15.0303,15.3021,120035.70742283,0
+EWZS.US,D,20190828,000000,15.2548,15.4941,15.2263,15.4941,81585.040284275,0
+EWZS.US,D,20190829,000000,15.5699,15.8959,15.5424,15.8565,35076.002120825,0
+EWZS.US,D,20190830,000000,16.1036,16.1716,16.0426,16.1647,6600.0445230968,0
+EWZS.US,D,20190903,000000,16.0672,16.1913,15.8191,15.8466,106996.07491375,0
+EWZS.US,D,20190904,000000,16.1135,16.2385,16.1085,16.2198,152619.55548001,0
+EWZS.US,D,20190905,000000,16.4296,16.4768,16.2966,16.3153,136206.27350089,0
+EWZS.US,D,20190906,000000,16.4581,16.4916,16.275,16.2966,130941.6742075,0
+EWZS.US,D,20190909,000000,16.2868,16.3055,15.8663,15.9431,240046.02615309,0
+EWZS.US,D,20190910,000000,15.761,15.8959,15.627,15.8959,97451.957599072,0
+EWZS.US,D,20190911,000000,16.1135,16.3439,16.1135,16.334,45979.937810083,0
+EWZS.US,D,20190912,000000,16.467,16.5536,16.3528,16.5064,26084.342756692,0
+EWZS.US,D,20190913,000000,16.5438,16.5438,16.1519,16.21,22250.650177112,0
+EWZS.US,D,20190916,000000,15.9805,16.1647,15.9057,16.0761,59163.778093026,0
+EWZS.US,D,20190917,000000,16.0386,16.334,16.0386,16.3055,46926.428269466,0
+EWZS.US,D,20190918,000000,16.2966,16.334,16.1913,16.2868,8324.4445231304,0
+EWZS.US,D,20190919,000000,16.4197,16.4965,16.3055,16.3528,94964.881273935,0
+EWZS.US,D,20190920,000000,16.3055,16.334,16.1617,16.334,11988.540636276,0
+EWZS.US,D,20190923,000000,16.2011,16.2149,16.1538,16.2149,5336.703180316,0
+EWZS.US,D,20190924,000000,16.2198,16.2198,16.0761,16.1913,49378.975972694,0
+EWZS.US,D,20190925,000000,15.9431,16.1686,15.8466,16.1617,23574.924382085,0
+EWZS.US,D,20190926,000000,16.2769,16.334,16.1617,16.2385,27504.078445766,0
+EWZS.US,D,20190927,000000,16.3134,16.334,16.1913,16.3252,9418.1893994768,0
+EWZS.US,D,20190930,000000,16.3252,16.5162,16.2868,16.4394,25830.455830892,0
+EWZS.US,D,20191001,000000,16.2966,16.3143,16.2671,16.274,26627.660777904,0
+EWZS.US,D,20191002,000000,16.0436,16.1145,15.9707,16.1135,15654.667844828,0
+EWZS.US,D,20191003,000000,16.0859,16.4493,16.0761,16.401,119129.83887158,0
+EWZS.US,D,20191004,000000,16.5349,16.7545,16.4768,16.7545,99852.712369437,0
+EWZS.US,D,20191007,000000,16.8884,17.1848,16.2523,16.2769,101815.76607972,0
+EWZS.US,D,20191008,000000,16.3055,16.3912,16.142,16.1617,50293.984453277,0
+EWZS.US,D,20191009,000000,16.3055,16.4059,16.1814,16.3262,98118.156892371,0
+EWZS.US,D,20191010,000000,16.2484,16.4394,16.1519,16.2011,255478.28905091,0
+EWZS.US,D,20191011,000000,16.4493,16.6984,16.4493,16.6295,346496.75195021,0
+EWZS.US,D,20191014,000000,16.5064,16.6029,16.5064,16.5723,5340.7653711288,0
+EWZS.US,D,20191015,000000,16.5251,16.5536,16.3823,16.3823,35914.844523668,0
+EWZS.US,D,20191016,000000,16.2385,16.5812,16.2198,16.5536,89007.678446964,0
+EWZS.US,D,20191017,000000,16.7033,16.7033,16.5753,16.6107,8158.9102475088,0
+EWZS.US,D,20191018,000000,16.6393,16.8018,16.591,16.7348,10488.57667865,0
+EWZS.US,D,20191021,000000,16.6984,16.8402,16.6107,16.8402,17608.581625785,0
+EWZS.US,D,20191022,000000,16.917,17.1937,16.917,17.1464,45651.91590195,0
+EWZS.US,D,20191023,000000,17.107,17.3089,17.0982,17.3089,304020.45371617,0
+EWZS.US,D,20191024,000000,17.3749,17.3749,17.107,17.1651,65041.768199147,0
+EWZS.US,D,20191025,000000,17.2606,17.3837,17.1651,17.2695,102895.29328822,0
+EWZS.US,D,20191028,000000,17.4103,17.4999,17.3837,17.4418,61705.693994135,0
+EWZS.US,D,20191029,000000,17.4034,17.4999,17.3542,17.432,47589.580919655,0
+EWZS.US,D,20191030,000000,17.299,17.6525,17.2488,17.6328,168849.02332484,0
+EWZS.US,D,20191031,000000,17.5659,17.5659,17.2695,17.4034,12774.574558553,0
+EWZS.US,D,20191101,000000,17.6713,17.881,17.6624,17.8524,46705.038870168,0
+EWZS.US,D,20191104,000000,17.9775,17.9775,17.7687,17.8249,172605.53427898,0
+EWZS.US,D,20191105,000000,17.6998,17.7382,17.5757,17.7382,23697.805654172,0
+EWZS.US,D,20191106,000000,17.3286,17.4615,17.2793,17.4034,82356.856538707,0
+EWZS.US,D,20191107,000000,17.4418,17.5373,17.431,17.4615,29462.054417535,0
+EWZS.US,D,20191108,000000,17.0982,17.1169,16.7161,16.7447,167304.37526828,0
+EWZS.US,D,20191111,000000,16.7634,17.0026,16.7634,17.0026,44082.894700506,0
+EWZS.US,D,20191112,000000,16.6393,16.658,16.5398,16.6393,32899.683392867,0
+EWZS.US,D,20191113,000000,16.5251,16.5723,16.3626,16.5635,77700.570319535,0
+EWZS.US,D,20191114,000000,16.6098,16.7919,16.5812,16.7259,19368.52579543,0
+EWZS.US,D,20191115,000000,16.7831,16.978,16.7831,16.9544,78208.344171135,0
+EWZS.US,D,20191118,000000,16.9071,16.9071,16.659,16.6688,13699.738516168,0
+EWZS.US,D,20191119,000000,16.7447,16.7447,16.5723,16.7348,19319.779505677,0
+EWZS.US,D,20191120,000000,16.6984,16.7752,16.6107,16.6787,35873.207067837,0
+EWZS.US,D,20191121,000000,16.8343,17.0026,16.7161,16.9731,16522.961131064,0
+EWZS.US,D,20191122,000000,17.1169,17.1799,17.0982,17.1799,72875.703181632,0
+EWZS.US,D,20191125,000000,17.1366,17.1937,17.107,17.1464,20274.394346685,0
+EWZS.US,D,20191126,000000,16.8884,16.9731,16.6541,16.9446,33248.016255065,0
+EWZS.US,D,20191127,000000,16.8786,16.9928,16.7161,16.917,50215.78728013,0
+EWZS.US,D,20191129,000000,17.2695,17.3473,17.1848,17.2311,23671.401413889,0
+EWZS.US,D,20191202,000000,17.3562,17.3611,17.2793,17.3187,13785.044523237,0
+EWZS.US,D,20191203,000000,17.3187,17.4901,17.2813,17.4605,70291.134276988,0
+EWZS.US,D,20191204,000000,17.6614,17.6624,17.5186,17.5265,62837.0141355,0
+EWZS.US,D,20191205,000000,17.4999,17.7422,17.4999,17.6949,33761.883392884,0
+EWZS.US,D,20191206,000000,17.8711,18.2345,17.8564,18.0819,169744.73639907,0
+EWZS.US,D,20191209,000000,18.2168,18.3211,18.1872,18.2434,126122.90035581,0
+EWZS.US,D,20191210,000000,18.2168,18.2168,18.0701,18.1774,102192.53427761,0
+EWZS.US,D,20191211,000000,18.3871,18.5309,18.3871,18.5309,54977.690460435,0
+EWZS.US,D,20191212,000000,18.6274,18.9612,18.6057,18.9376,172558.81908463,0
+EWZS.US,D,20191213,000000,18.8361,19.0183,18.7889,19.0085,80104.37173301,0
+EWZS.US,D,20191216,000000,19.2487,19.5372,19.2487,19.4801,515060.40637046,0
+EWZS.US,D,20191217,000000,19.2783,19.3206,19.2192,19.3058,116422.38869485,0
+EWZS.US,D,20191218,000000,19.3639,19.5323,19.3058,19.49,75872.584453775,0
+EWZS.US,D,20191219,000000,19.5097,19.7598,19.4831,19.7302,119313.65300586,0
+EWZS.US,D,20191220,000000,19.6328,19.6909,19.4329,19.5097,94034.639577804,0
+EWZS.US,D,20191223,000000,19.6909,19.875,19.6909,19.875,120215.4593663,0
+EWZS.US,D,20191224,000000,19.8947,19.8947,19.8267,19.8504,29190.903180781,0
+EWZS.US,D,20191226,000000,20.0857,20.3279,20.0857,20.3112,50066.50176776,0
+EWZS.US,D,20191227,000000,20.2502,20.2689,20.0375,20.2068,326442.73145512,0
+EWZS.US,D,20191230,000000,20.3368,20.4855,20.3083,20.3851,84773.860072323,0
+EWZS.US,D,20191231,000000,20.4215,20.4806,20.3664,20.4707,63665.701061311,0
+EWZS.US,D,20200102,000000,20.5859,20.7602,20.5584,20.6736,297607.26997046,0
+EWZS.US,D,20200103,000000,20.4894,20.7504,20.4894,20.5682,93872.151945292,0
+EWZS.US,D,20200106,000000,20.4707,20.5859,20.3664,20.519,84960.720849712,0
+EWZS.US,D,20200107,000000,20.3565,20.645,20.26,20.6165,235023.12721306,0
+EWZS.US,D,20200108,000000,20.4313,20.6539,20.259,20.4412,183517.59434987,0
+EWZS.US,D,20200109,000000,20.4609,20.6637,20.4412,20.5584,584187.72297958,0
+EWZS.US,D,20200110,000000,20.6539,20.8459,20.4313,20.5091,1068374.4636251,0
+EWZS.US,D,20200113,000000,20.5761,20.7405,20.5584,20.7356,147302.14770605,0
+EWZS.US,D,20200114,000000,20.8075,21.03,20.7504,21.0103,84956.658658899,0
+EWZS.US,D,20200115,000000,20.8754,20.9424,20.6529,20.7592,127911.27986115,0
+EWZS.US,D,20200116,000000,20.9325,20.9424,20.4136,20.6056,408087.68905389,0
+EWZS.US,D,20200117,000000,20.6933,21.0871,20.645,21.0871,276003.52368029,0
+EWZS.US,D,20200121,000000,21.1748,21.1748,20.9325,20.9719,117086.55689274,0
+EWZS.US,D,20200122,000000,21.1649,21.2496,21.0576,21.1876,221900.21979231,0
+EWZS.US,D,20200123,000000,21.1354,21.5982,21.0674,21.5982,296833.42262062,0
+EWZS.US,D,20200124,000000,21.5214,21.5214,21.2211,21.2979,278724.17597716,0
+EWZS.US,D,20200127,000000,20.5958,20.7031,20.4126,20.4609,285958.93781476,0
+EWZS.US,D,20200128,000000,20.7898,21.096,20.645,21.0871,429085.15336525,0
+EWZS.US,D,20200129,000000,21.0103,21.03,20.6056,20.6499,232106.47420947,0
+EWZS.US,D,20200130,000000,19.9991,20.3467,19.682,20.2787,155990.15830693,0
+EWZS.US,D,20200131,000000,20.067,20.07,19.7864,19.9144,74651.896114529,0
+EWZS.US,D,20200203,000000,20.1921,20.4894,20.1921,20.3762,189379.33569274,0
+EWZS.US,D,20200204,000000,20.836,20.9424,20.5682,20.6056,545855.8749223,0
+EWZS.US,D,20200205,000000,20.9621,20.9778,20.713,20.8036,459792.26926691,0
+EWZS.US,D,20200206,000000,20.836,20.836,20.1635,20.2886,209986.82968607,0
+EWZS.US,D,20200207,000000,19.9705,19.9705,19.5806,19.5806,88468.422616565,0
+EWZS.US,D,20200210,000000,19.423,19.4427,18.9366,19.0469,252416.41272577,0
+EWZS.US,D,20200211,000000,19.3836,19.6623,19.3255,19.6623,197178.74205331,0
+EWZS.US,D,20200212,000000,19.6623,19.9892,19.6328,19.8553,246279.45795533,0
+EWZS.US,D,20200213,000000,19.8267,19.8947,19.7598,19.7874,53903.24099045,0
+EWZS.US,D,20200214,000000,20.0178,20.0178,19.8011,19.9607,13759.655830657,0
+EWZS.US,D,20200218,000000,19.8454,19.9331,19.7007,19.9331,30866.556891061,0
+EWZS.US,D,20200219,000000,20.0178,20.2738,20.005,20.2472,129944.40636296,0
+EWZS.US,D,20200220,000000,19.9804,19.9804,19.7716,19.8602,152130.06148706,0
+EWZS.US,D,20200221,000000,19.6623,19.9045,19.5688,19.7647,43675.660071522,0
+EWZS.US,D,20200224,000000,19.3452,19.3551,18.6904,18.7968,127153.68127456,0
+EWZS.US,D,20200225,000000,18.9514,19.0085,18.3064,18.46,127299.92014382,0
+EWZS.US,D,20200226,000000,18.5171,18.7958,18.0937,18.1823,281643.87562386,0
+EWZS.US,D,20200227,000000,17.4103,18.1331,17.2272,17.2665,1348060.3632772,0
+EWZS.US,D,20200228,000000,16.7368,17.1799,16.53,17.1602,940875.49613141,0
+EWZS.US,D,20200302,000000,17.5639,17.9302,17.4615,17.7963,257085.90106508,0
+EWZS.US,D,20200303,000000,17.9972,18.46,17.4467,17.6122,119107.49682211,0
+EWZS.US,D,20200304,000000,17.8918,17.8918,17.4881,17.7766,397382.80071446,0
+EWZS.US,D,20200305,000000,17.1799,17.1799,16.0445,16.3331,183226.13215905,0
+EWZS.US,D,20200306,000000,15.4764,15.8949,15.3316,15.7088,372945.67633236,0
+EWZS.US,D,20200309,000000,14.2061,14.4749,10.4328,13.4115,288535.38233778,0
+EWZS.US,D,20200310,000000,14.2445,14.8304,13.9176,14.8019,91403.355478813,0
+EWZS.US,D,20200311,000000,14.4553,14.6197,12.5991,13.1653,632564.35336922,0
+EWZS.US,D,20200312,000000,11.5681,11.64,10.5864,11.2314,576801.64453421,0
+EWZS.US,D,20200313,000000,12.1265,12.8394,11.0689,12.2614,124462.47986108,0
+EWZS.US,D,20200316,000000,10.8178,10.8178,9.62436,9.72973,534513.22262526,0
+EWZS.US,D,20200317,000000,10.0862,10.5007,9.72579,10.2477,102946.07067338,0
+EWZS.US,D,20200318,000000,9.1528,9.2876,7.78624,7.95935,265416.43887443,0
+EWZS.US,D,20200319,000000,7.88245,9.00844,7.5896,8.67158,383217.94135022,0
+EWZS.US,D,20200320,000000,9.32649,9.73957,8.77753,8.94119,170315.47420827,0
+EWZS.US,D,20200323,000000,8.52722,8.62343,8.0652,8.23851,93386.720143162,0
+EWZS.US,D,20200324,000000,8.94119,9.23905,8.88102,9.01819,80775.648764825,0
+EWZS.US,D,20200325,000000,9.13359,10.0606,9.01819,9.98082,138821.30883663,0
+EWZS.US,D,20200326,000000,10.2792,10.8562,10.2792,10.6455,143995.52438443,0
+EWZS.US,D,20200327,000000,9.80752,10.2014,9.78782,9.8469,96759.35406549,0
+EWZS.US,D,20200330,000000,9.98082,9.98082,9.65292,9.65292,104041.84664514,0
+EWZS.US,D,20200331,000000,9.67261,9.72973,9.23324,9.2487,145810.30813005,0
+EWZS.US,D,20200401,000000,8.70053,8.85453,8.58985,8.69078,81754.63675071,0
+EWZS.US,D,20200402,000000,8.93154,8.96807,8.54642,8.77753,29468.147703754,0
+EWZS.US,D,20200403,000000,8.61387,8.61387,8.19203,8.40207,230266.30177127,0
+EWZS.US,D,20200406,000000,8.87373,9.19602,8.77753,8.99879,297354.39859237,0
+EWZS.US,D,20200407,000000,9.66277,9.82721,9.40281,9.48946,113798.21342978,0
+EWZS.US,D,20200408,000000,9.36539,9.94242,9.31675,9.83706,78939.538517439,0
+EWZS.US,D,20200409,000000,10.164,10.289,9.86463,9.98082,84481.382333802,0
+EWZS.US,D,20200413,000000,9.77896,9.79767,9.52983,9.77896,71703.761132139,0
+EWZS.US,D,20200414,000000,10.0192,10.1965,10.0192,10.1049,115945.08127434,0
+EWZS.US,D,20200415,000000,9.82721,10.1246,9.82721,10.0094,77251.698234721,0
+EWZS.US,D,20200416,000000,10.0281,10.0773,9.86463,9.91288,124059.30742291,0
+EWZS.US,D,20200417,000000,10.1728,10.2309,9.91288,10.0675,105229.02191018,0
+EWZS.US,D,20200420,000000,9.89318,10.1827,9.81736,10.164,98449.225443614,0
+EWZS.US,D,20200421,000000,9.83706,10.0094,9.72973,9.88432,90680.285514134,0
+EWZS.US,D,20200422,000000,10.0862,10.3452,10.0773,10.3363,52521.080566394,0
+EWZS.US,D,20200423,000000,10.355,10.355,9.8469,10.0094,223625.63534005,0
+EWZS.US,D,20200424,000000,9.58596,9.58596,8.59457,8.95064,316162.34205563,0
+EWZS.US,D,20200427,000000,9.21985,9.38311,9.11439,9.36539,86431.233923946,0
+EWZS.US,D,20200428,000000,9.76911,10.2014,9.73957,10.0862,195610.73639957,0
+EWZS.US,D,20200429,000000,10.3077,10.7213,10.3077,10.7213,215880.05300774,0
+EWZS.US,D,20200430,000000,10.4328,10.482,10.0675,10.2112,118458.56183976,0
+EWZS.US,D,20200501,000000,9.93257,9.93257,9.65292,9.80752,43864.551944318,0
+EWZS.US,D,20200504,000000,9.71003,9.77896,9.49045,9.75927,114256.22544392,0
+EWZS.US,D,20200505,000000,9.91288,10.036,9.66277,9.71988,86367.254418644,0
+EWZS.US,D,20200506,000000,9.54657,9.57907,9.35554,9.43235,66050.207068425,0
+EWZS.US,D,20200507,000000,9.21985,9.21985,8.87373,8.97004,306884.2982392,0
+EWZS.US,D,20200508,000000,9.04694,9.13359,8.94119,9.11439,127220.70742297,0
+EWZS.US,D,20200511,000000,8.97004,8.99879,8.84006,8.86399,66477.752651472,0
+EWZS.US,D,20200512,000000,9.07579,9.12877,8.61387,8.64273,70395.735690418,0
+EWZS.US,D,20200513,000000,8.63317,8.70053,8.32516,8.45987,85647.231097075,0
+EWZS.US,D,20200514,000000,8.27701,8.69078,8.14526,8.67158,120081.40706948,0
+EWZS.US,D,20200515,000000,8.67158,8.85453,8.55617,8.68133,43675.660071522,0
+EWZS.US,D,20200518,000000,8.97969,9.31675,8.95064,9.31675,27413.694700181,0
+EWZS.US,D,20200519,000000,9.35554,9.4422,9.19622,9.24398,43626.913781769,0
+EWZS.US,D,20200520,000000,9.4609,9.6155,9.35948,9.4422,36967.967491886,0
+EWZS.US,D,20200521,000000,9.63421,9.93257,9.63421,9.93257,53744.81554875,0
+EWZS.US,D,20200522,000000,9.77896,9.87251,9.62929,9.86463,69323.317315838,0
+EWZS.US,D,20200526,000000,10.9054,10.9714,10.6258,10.7499,235883.29611767,0
+EWZS.US,D,20200527,000000,11.0098,11.2609,10.8464,11.2609,129193.91661029,0
+EWZS.US,D,20200528,000000,11.1162,11.1634,10.8759,10.9242,276198.5088393,0
+EWZS.US,D,20200529,000000,10.7016,10.9242,10.5677,10.8562,72648.220496115,0
+EWZS.US,D,20200601,000000,10.934,11.1634,10.934,11.1447,111467.53145094,0
+EWZS.US,D,20200602,000000,11.5396,11.9148,11.4716,11.9059,345769.61979472,0
+EWZS.US,D,20200603,000000,12.541,12.8778,12.4878,12.7232,444193.45654576,0
+EWZS.US,D,20200604,000000,12.6375,12.8098,12.4485,12.6562,77984.923676431,0
+EWZS.US,D,20200605,000000,13.4656,13.569,13.1949,13.252,184337.14134635,0
+EWZS.US,D,20200608,000000,13.504,14.2248,13.4942,14.2248,476023.76820716,0
+EWZS.US,D,20200609,000000,13.569,13.9649,13.504,13.8694,470762.21555688,0
+EWZS.US,D,20200610,000000,13.9176,14.0033,13.185,13.2047,243199.30177152,0
+EWZS.US,D,20200611,000000,12.5125,12.672,11.7621,12.0014,252160.49470456,0
+EWZS.US,D,20200612,000000,12.2998,12.9044,12.2899,12.5696,139986.1420522,0
+EWZS.US,D,20200615,000000,11.9571,12.6464,11.7946,12.4416,110758.6791541,0
+EWZS.US,D,20200616,000000,12.8876,12.9753,12.2387,12.2968,47547.943463824,0
+EWZS.US,D,20200617,000000,12.2771,12.6405,12.2584,12.5194,44404.82332242,0
+EWZS.US,D,20200618,000000,12.2968,12.539,12.2289,12.2968,26925.216254942,0
+EWZS.US,D,20200619,000000,12.5686,12.6168,12.3352,12.5489,21713.425442119,0
+EWZS.US,D,20200622,000000,12.8581,12.9359,12.5587,12.6267,40332.477032588,0
+EWZS.US,D,20200623,000000,12.9753,13.057,12.926,13.0531,38721.818375313,0
+EWZS.US,D,20200624,000000,12.8,12.9073,12.1619,12.3352,56344.617668942,0
+EWZS.US,D,20200625,000000,12.4229,12.4908,12.1422,12.4229,46305.92862281,0
+EWZS.US,D,20200626,000000,12.1422,12.1422,11.7651,11.7848,32205.048763878,0
+EWZS.US,D,20200629,000000,12.0063,12.1521,11.6971,12.1324,40093.823322336,0
+EWZS.US,D,20200630,000000,12.0841,12.2535,12.026,12.2387,56717.323676017,0
+EWZS.US,D,20200701,000000,12.3549,12.7704,12.3549,12.7704,26248.86148461,0
+EWZS.US,D,20200702,000000,12.9359,13.1003,12.607,12.6365,28430.257951084,0
+EWZS.US,D,20200706,000000,13.1289,13.1771,12.9654,12.9654,19389.852297198,0
+EWZS.US,D,20200707,000000,13.0531,13.1673,12.8197,12.8581,19652.879152326,0
+EWZS.US,D,20200708,000000,13.1584,13.2313,12.9851,13.1102,69124.269966011,0
+EWZS.US,D,20200709,000000,13.4203,13.4203,13.0531,13.12,27108.014841518,0
+EWZS.US,D,20200710,000000,13.1003,13.3524,13.1003,13.3238,10992.288339437,0
+EWZS.US,D,20200713,000000,13.44,13.4499,13.0334,13.0334,81729.24805813,0
+EWZS.US,D,20200714,000000,12.8876,13.2441,12.732,13.1584,180309.47915546,0
+EWZS.US,D,20200715,000000,13.3918,13.3918,13.187,13.3327,49784.17950627,0
+EWZS.US,D,20200716,000000,13.2549,13.3918,13.1584,13.3721,36179.902474203,0
+EWZS.US,D,20200717,000000,13.4341,13.4883,13.3672,13.4794,15331.72367521,0
+EWZS.US,D,20200720,000000,13.5552,13.827,13.5257,13.7935,35054.675619058,0
+EWZS.US,D,20200721,000000,14.0683,14.1953,13.8664,14.0781,51344.060778386,0
+EWZS.US,D,20200722,000000,14.1854,14.4267,14.1854,14.3597,26949.589399818,0
+EWZS.US,D,20200723,000000,14.2632,14.3243,13.6813,13.6813,94288.526503604,0
+EWZS.US,D,20200724,000000,13.5168,13.6429,13.2165,13.5838,25583.677739014,0
+EWZS.US,D,20200727,000000,13.6616,13.9147,13.6084,13.8034,21894.192933289,0
+EWZS.US,D,20200728,000000,13.6911,13.9708,13.6527,13.895,13829.728622178,0
+EWZS.US,D,20200729,000000,14.0486,14.0486,13.9334,13.9521,23337.286219536,0
+EWZS.US,D,20200730,000000,13.7886,14.1077,13.7492,14.088,25373.459364452,0
+EWZS.US,D,20200731,000000,13.9422,13.9422,13.7522,13.7591,33177.943463544,0
+EWZS.US,D,20200803,000000,13.4794,13.5257,13.3091,13.44,97037.614136166,0
+EWZS.US,D,20200804,000000,13.2165,13.4794,13.0905,13.3426,93612.171733273,0
+EWZS.US,D,20200805,000000,13.5651,13.6232,13.3622,13.4883,12912.689046188,0
+EWZS.US,D,20200806,000000,13.3918,13.5936,13.3918,13.574,61179.640283878,0
+EWZS.US,D,20200807,000000,13.3721,13.4125,13.2086,13.3524,7441.9335690496,0
+EWZS.US,D,20200810,000000,13.44,13.4981,13.1289,13.2264,18165.101767138,0
+EWZS.US,D,20200811,000000,13.314,13.6311,13.2451,13.3426,124995.64240526,0
+EWZS.US,D,20200812,000000,13.3327,13.3327,12.8482,13.0727,31453.54346351,0
+EWZS.US,D,20200813,000000,13.3524,13.4597,13.1771,13.1771,9522.7908129064,0
+EWZS.US,D,20200814,000000,13.1102,13.2067,12.9753,13.123,58610.304594782,0
+EWZS.US,D,20200817,000000,13.12,13.12,12.5006,12.5489,45659.024735872,0
+EWZS.US,D,20200818,000000,12.9359,13.1289,12.8098,13.0905,49118.995760674,0
+EWZS.US,D,20200819,000000,13.1387,13.1387,12.8778,12.8778,20956.842403235,0
+EWZS.US,D,20200820,000000,12.5105,13.0235,12.4514,12.9359,119351.22827088,0
+EWZS.US,D,20200821,000000,12.9753,12.9753,12.8246,12.9231,14539.596466714,0
+EWZS.US,D,20200824,000000,13.0629,13.0629,12.8926,12.9753,17428.829682318,0
+EWZS.US,D,20200825,000000,13.0727,13.2598,12.9802,13.1968,16498.587986187,0
+EWZS.US,D,20200826,000000,13.2451,13.2451,12.7035,12.8827,71590.019789381,0
+EWZS.US,D,20200827,000000,13.0235,13.0531,12.8,12.8975,31145.832509441,0
+EWZS.US,D,20200828,000000,13.2362,13.5168,13.2165,13.5168,47966.349117542,0
+EWZS.US,D,20200831,000000,13.3721,13.3721,13.1535,13.1535,54705.523675978,0
+EWZS.US,D,20200901,000000,13.4794,13.7492,13.4794,13.6714,103874.28127411,0
+EWZS.US,D,20200902,000000,13.7847,13.8763,13.6714,13.8467,25763.429682481,0
+EWZS.US,D,20200903,000000,14.02,14.1362,13.6911,13.8369,84443.807068783,0
+EWZS.US,D,20200904,000000,13.827,13.9147,13.4647,13.8467,101604.53215746,0
+EWZS.US,D,20200908,000000,13.5257,13.9048,13.4853,13.7827,6201.9498234424,0
+EWZS.US,D,20200909,000000,14.0978,14.0978,13.9619,13.9619,112806.02332375,0
+EWZS.US,D,20200910,000000,14.0683,14.1726,13.5838,13.5838,34217.864311621,0
+EWZS.US,D,20200911,000000,13.6911,13.6911,13.3819,13.3918,48711.761131691,0
+EWZS.US,D,20200914,000000,13.7108,14.0299,13.6911,13.9619,103835.69046139,0
+EWZS.US,D,20200915,000000,14.0683,14.0919,13.9304,13.9383,51947.296114086,0
+EWZS.US,D,20200916,000000,14.0978,14.2632,14.0397,14.0978,89225.005655449,0
+EWZS.US,D,20200917,000000,13.9422,14.1077,13.9422,14.1077,139488.52367763,0
+EWZS.US,D,20200918,000000,13.9806,14.0102,13.4016,13.4696,113838.83533791,0
+EWZS.US,D,20200921,000000,13.12,13.1771,12.8482,13.0905,100925.13074402,0
+EWZS.US,D,20200922,000000,13.1486,13.1968,12.8679,13.0432,128506.39081522,0
+EWZS.US,D,20200923,000000,13.0038,13.0038,12.5981,12.5981,38323.723675658,0
+EWZS.US,D,20200924,000000,12.5981,13.0038,12.5686,12.9073,138370.40565641,0
+EWZS.US,D,20200925,000000,12.5784,12.8098,12.5784,12.7704,88077.436750833,0
+EWZS.US,D,20200928,000000,12.8413,12.8413,12.2003,12.22,26102.62261535,0
+EWZS.US,D,20200929,000000,12.1038,12.3451,12.0447,12.0644,49009.316608729,0
+EWZS.US,D,20200930,000000,12.1865,12.3529,12.1521,12.2683,15740.9893996,0
+EWZS.US,D,20201001,000000,12.2486,12.4711,12.2486,12.4711,6981.8904595,0
+EWZS.US,D,20201002,000000,12.3933,12.5469,12.2102,12.2102,56302.980213111,0
+EWZS.US,D,20201005,000000,12.3736,12.6838,12.3155,12.6749,110597.20706929,0
+EWZS.US,D,20201006,000000,12.8443,12.9556,12.4908,12.5686,91220.556892237,0
+EWZS.US,D,20201007,000000,12.6858,12.6858,12.4514,12.5006,35414.17950599,0
+EWZS.US,D,20201008,000000,12.5154,12.7616,12.5006,12.732,14674.66431124,0
+EWZS.US,D,20201009,000000,12.9605,13.0727,12.8975,12.9359,64888.420495964,0
+EWZS.US,D,20201012,000000,13.1624,13.2126,13.0334,13.1387,18740.917314853,0
+EWZS.US,D,20201013,000000,12.9073,12.9556,12.7419,12.8876,16921.055830718,0
+EWZS.US,D,20201014,000000,13.0826,13.0826,12.926,13.0137,29634.697527079,0
+EWZS.US,D,20201015,000000,12.7704,13.0609,12.7704,12.9654,55436.718022282,0
+EWZS.US,D,20201016,000000,12.9713,12.9713,12.8955,12.9359,11971.276325322,0
+EWZS.US,D,20201019,000000,13.1102,13.2185,12.9654,12.9654,28851.710247912,0
+EWZS.US,D,20201020,000000,13.12,13.314,13.1062,13.1387,26618.520848575,0
+EWZS.US,D,20201021,000000,13.2451,13.3721,13.1771,13.2067,45176.639576852,0
+EWZS.US,D,20201022,000000,13.2845,13.3622,13.2214,13.2776,18693.186572802,0
+EWZS.US,D,20201023,000000,13.2264,13.2451,13.1486,13.1486,7851.1992934392,0
+EWZS.US,D,20201026,000000,13.1909,13.2165,12.9457,13.0727,10068.139929525,0
+EWZS.US,D,20201027,000000,13.1003,13.1003,12.8197,12.8197,4196.2431096224,0
+EWZS.US,D,20201028,000000,12.3736,12.4229,11.9965,12.0063,97185.884100834,0
+EWZS.US,D,20201029,000000,11.8025,12.1915,11.7326,12.1422,13816.526502036,0
+EWZS.US,D,20201030,000000,12.0359,12.0359,11.8261,11.8419,33487.68551302,0
+EWZS.US,D,20201102,000000,12.026,12.0743,11.8901,12.0122,13064.005653965,0
+EWZS.US,D,20201103,000000,12.3254,12.3254,11.9768,12.1176,267836.48905116,0
+EWZS.US,D,20201104,000000,12.2003,12.6365,12.2003,12.5784,43870.645230537,0
+EWZS.US,D,20201105,000000,13.0629,13.3819,13.0087,13.3819,90704.658659011,0
+EWZS.US,D,20201106,000000,13.3426,13.9521,13.2943,13.9422,331679.91096053,0
+EWZS.US,D,20201109,000000,14.533,14.5429,13.9708,14.1362,89049.315902795,0
+EWZS.US,D,20201110,000000,14.0781,14.214,13.8566,13.8566,33536.431802774,0
+EWZS.US,D,20201111,000000,13.9334,14.0003,13.7295,13.8172,32498.542050103,0
+EWZS.US,D,20201112,000000,13.7591,13.7591,13.2549,13.3721,144225.03816535,0
+EWZS.US,D,20201113,000000,13.508,13.8103,13.44,13.7394,36947.656537822,0
+EWZS.US,D,20201116,000000,13.8566,14.0486,13.7532,14.0102,30450.182332749,0
+EWZS.US,D,20201117,000000,14.0397,14.4267,14.0279,14.3597,18418.988692938,0
+EWZS.US,D,20201118,000000,14.4365,14.5429,14.214,14.2239,99869.976680391,0
+EWZS.US,D,20201119,000000,14.2337,14.5045,14.2239,14.4749,10879.562544382,0
+EWZS.US,D,20201120,000000,14.3597,14.3775,14.1559,14.1559,44121.485513227,0
+EWZS.US,D,20201123,000000,14.3312,14.3312,14.088,14.214,35770.636749814,0
+EWZS.US,D,20201124,000000,14.3312,14.5921,14.3312,14.5675,37939.846643849,0
+EWZS.US,D,20201125,000000,14.7753,14.9309,14.7694,14.8619,19678.267844906,0
+EWZS.US,D,20201127,000000,14.9693,15.1918,14.9693,15.0175,37711.348410629,0
+EWZS.US,D,20201130,000000,15.1918,15.1928,14.7182,14.8088,52987.216962163,0
+EWZS.US,D,20201201,000000,15.115,15.4833,15.115,15.4547,51336.951944463,0
+EWZS.US,D,20201202,000000,15.3956,15.5699,15.3572,15.5414,49362.727209442,0
+EWZS.US,D,20201203,000000,15.9087,16.2375,15.8801,16.1214,69161.84523103,0
+EWZS.US,D,20201204,000000,16.0829,16.1312,15.8309,16.1115,102585.55123875,0
+EWZS.US,D,20201207,000000,16.2474,16.4611,16.0445,16.1312,46227.731449664,0
+EWZS.US,D,20201208,000000,16.2188,16.3449,16.0052,16.1794,90386.79222791,0
+EWZS.US,D,20201209,000000,16.3055,16.3055,15.7147,15.8801,36746.578092589,0
+EWZS.US,D,20201210,000000,15.6753,16.4611,15.628,16.4611,78470.355478561,0
+EWZS.US,D,20201211,000000,16.2671,16.4512,16.1263,16.3931,67509.549117923,0
+EWZS.US,D,20201214,000000,16.3498,16.4512,16.0889,16.0918,77503.554065114,0
+EWZS.US,D,20201215,000000,16.1696,16.34,16.0544,16.34,63924.665725627,0
+EWZS.US,D,20201216,000000,16.1893,16.4168,15.9668,16.3449,53869.727916244,0
+EWZS.US,D,20201217,000000,16.5467,16.6541,16.34,16.4315,27355.808481098,0
+EWZS.US,D,20201218,000000,16.3734,16.4266,16.2454,16.3055,40709.245230475,0
+EWZS.US,D,20201221,000000,15.7245,16.0633,15.5325,15.8899,68139.188693907,0
+EWZS.US,D,20201222,000000,15.8407,15.8899,15.6379,15.6379,44375.372439027,0
+EWZS.US,D,20201223,000000,15.8703,15.9037,15.7728,15.8604,26614.458657762,0
+EWZS.US,D,20201224,000000,15.7048,15.9668,15.7048,15.9668,28256.599293837,0
+EWZS.US,D,20201228,000000,15.8801,15.9382,15.5798,15.9382,43040.942757022,0
+EWZS.US,D,20201229,000000,16.0918,16.1893,15.9805,16.1499,27940.763958142,0
+EWZS.US,D,20201230,000000,16.0633,16.3055,16.0633,16.1893,25623.284099439,0
+EWZS.US,D,20201231,000000,16.2868,16.2868,15.9175,16.1312,135518.74770582,0
+EWZS.US,D,20210104,000000,16.4128,16.4709,15.7541,15.7915,105971.38728122,0
+EWZS.US,D,20210105,000000,15.4222,15.9185,15.3838,15.7334,92579.359719118,0
+EWZS.US,D,20210106,000000,15.4321,15.7915,15.3356,15.4715,144646.49046218,0
+EWZS.US,D,20210107,000000,15.4813,15.4813,15.1327,15.2479,189672.82897896,0
+EWZS.US,D,20210108,000000,15.6467,15.7038,15.3651,15.694,42174.680566193,0
+EWZS.US,D,20210111,000000,15.3356,15.4134,15.1888,15.2666,95850.438871126,0
+EWZS.US,D,20210112,000000,15.4134,16.0455,15.4035,16.0249,286961.28339782,0
+EWZS.US,D,20210113,000000,16.0249,16.1017,15.8397,16.0445,30213.559717903,0
+EWZS.US,D,20210114,000000,16.2572,16.8008,16.2375,16.7417,27281.673498765,0
+EWZS.US,D,20210115,000000,16.2868,16.4621,16.1017,16.1696,19343.13710285,0
+EWZS.US,D,20210119,000000,16.1214,16.145,15.889,15.889,57034.174559415,0
+EWZS.US,D,20210120,000000,16.0623,16.0633,15.8968,15.9766,38923.91236825,0
+EWZS.US,D,20210121,000000,15.9372,15.9372,15.4222,15.5689,48872.217668797,0
+EWZS.US,D,20210122,000000,15.2194,15.2538,14.9535,15.0835,60959.266432283,0
+EWZS.US,D,20210125,000000,15.1022,15.2095,14.8009,14.8531,242765.66290226,0
+EWZS.US,D,20210126,000000,15.3937,15.5778,15.1997,15.2194,80947.276326666,0
+EWZS.US,D,20210127,000000,15.2479,15.374,14.9673,15.0608,25165.272085296,0
+EWZS.US,D,20210128,000000,15.2765,15.5492,15.2765,15.5099,31788.674205566,0
+EWZS.US,D,20210129,000000,15.2962,15.3257,15.0067,15.0736,29376.748410466,0
+EWZS.US,D,20210201,000000,15.2194,15.4321,15.0441,15.4134,52131.110248366,0
+EWZS.US,D,20210202,000000,15.9274,16.0445,15.8496,15.9953,212311.4183787,0
+EWZS.US,D,20210203,000000,16.1499,16.2228,16.015,16.1312,24798.659364441,0
+EWZS.US,D,20210204,000000,16.1794,16.1794,15.8161,15.9077,49834.95689143,0
+EWZS.US,D,20210205,000000,16.2188,16.2769,16.0544,16.0918,27021.693286746,0
+EWZS.US,D,20210208,000000,16.2671,16.529,16.1794,16.3744,24367.051590581,0
+EWZS.US,D,20210209,000000,16.0249,16.1991,15.8791,16.0829,24741.788693062,0
+EWZS.US,D,20210210,000000,15.9855,15.9855,15.6969,15.7678,47209.766078658,0
+EWZS.US,D,20210211,000000,15.9569,16.0603,15.7038,15.8693,19132.918728288,0
+EWZS.US,D,20210212,000000,15.7619,15.9618,15.7619,15.8447,29813.433922842,0
+EWZS.US,D,20210216,000000,16.0052,16.1893,15.8013,15.9471,255258.93074702,0
+EWZS.US,D,20210217,000000,15.8594,15.9175,15.6172,15.825,48458.889753594,0
+EWZS.US,D,20210218,000000,15.8496,15.8496,15.5975,15.6743,27369.01060124,0
+EWZS.US,D,20210219,000000,15.7137,15.9146,15.7137,15.9126,29750.469965244,0
+EWZS.US,D,20210222,000000,14.9663,15.5296,14.9565,15.2765,175177.91661119,0
+EWZS.US,D,20210223,000000,15.1898,15.5197,15.0451,15.4419,60605.85583157,0
+EWZS.US,D,20210224,000000,15.4419,15.7038,15.374,15.6261,86765.349118298,0
+EWZS.US,D,20210225,000000,15.6172,15.6635,14.7536,14.8107,85371.002121805,0
+EWZS.US,D,20210226,000000,15.1022,15.1022,14.4129,14.4129,49000.1766794,0
+EWZS.US,D,20210301,000000,14.2189,14.7536,14.0732,14.4425,192169.04523343,0
+EWZS.US,D,20210302,000000,13.9668,14.3361,13.7049,14.1608,184018.25936754,0
+EWZS.US,D,20210303,000000,13.8989,14.4129,13.4824,14.3066,129284.30035588,0
+EWZS.US,D,20210304,000000,14.666,14.8984,14.2091,14.4228,113587.99505522,0
+EWZS.US,D,20210305,000000,14.4425,14.6857,14.1707,14.5882,107670.39858867,0
+EWZS.US,D,20210308,000000,14.3656,14.4326,13.5296,13.5493,128149.9335714,0
+EWZS.US,D,20210309,000000,13.5395,13.8408,13.4725,13.5198,127461.39222863,0
+EWZS.US,D,20210310,000000,13.7926,14.2386,13.7532,14.1411,75129.203535033,0
+EWZS.US,D,20210311,000000,14.6857,15.0146,14.603,15.0146,55556.552651259,0
+EWZS.US,D,20210312,000000,14.859,15.0146,14.7969,14.9958,86358.114489315,0
+EWZS.US,D,20210315,000000,14.8206,15.0441,14.7772,15.0057,88897.999295018,0
+EWZS.US,D,20210316,000000,15.112,15.1613,14.6857,14.7339,40204.518021985,0
+EWZS.US,D,20210317,000000,14.6266,15.2962,14.598,15.2204,28886.238869821,0
+EWZS.US,D,20210318,000000,15.1514,15.3356,14.8403,14.9565,68466.195054338,0
+EWZS.US,D,20210319,000000,15.1613,15.5492,15.0638,15.5296,62323.146997681,0
+EWZS.US,D,20210322,000000,15.3444,15.4321,15.1416,15.3159,29052.788693146,0
+EWZS.US,D,20210323,000000,15.2666,15.5099,15.1219,15.2292,34659.627562513,0
+EWZS.US,D,20210324,000000,15.1436,15.2381,14.4907,14.4907,25013.955477519,0
+EWZS.US,D,20210325,000000,14.4326,14.8206,14.4277,14.7044,143071.37597452,0
+EWZS.US,D,20210326,000000,14.7733,14.792,14.3656,14.6463,62431.810601923,0
+EWZS.US,D,20210329,000000,14.4031,14.5586,14.2879,14.3735,96803.022616727,0
+EWZS.US,D,20210330,000000,14.4612,14.9466,14.4612,14.7733,38616.20141418,0
+EWZS.US,D,20210331,000000,14.8107,15.2666,14.8107,15.1898,30655.322968795,0
+EWZS.US,D,20210401,000000,15.1514,15.1711,14.8107,14.8107,51498.424029272,0
+EWZS.US,D,20210405,000000,15.2381,15.3356,15.1613,15.3356,184259.9597209,0
+EWZS.US,D,20210406,000000,15.4616,15.7521,15.4222,15.7235,69327.379506651,0
+EWZS.US,D,20210407,000000,15.7718,15.8112,15.4321,15.5689,15427.185159311,0
+EWZS.US,D,20210408,000000,15.7718,15.9274,15.6467,15.8299,19908.797173533,0
+EWZS.US,D,20210409,000000,15.6645,15.7708,15.5975,15.7137,27990.525795598,0
+EWZS.US,D,20210412,000000,15.7816,15.7816,15.4911,15.5591,20228.694700041,0
+EWZS.US,D,20210413,000000,15.5492,15.8299,15.5463,15.6172,20130.18657283,0
+EWZS.US,D,20210414,000000,15.7334,15.8693,15.7137,15.8693,16613.344876649,0
+EWZS.US,D,20210415,000000,16.1017,16.1598,15.9717,16.0741,19581.790813102,0
+EWZS.US,D,20210416,000000,15.9175,16.2671,15.8791,16.209,23629.763958058,0
+EWZS.US,D,20210419,000000,16.1794,16.4936,16.1794,16.3833,49227.659364917,0
+EWZS.US,D,20210420,000000,16.4424,16.5093,16.2228,16.2671,27973.261484644,0
+EWZS.US,D,20210421,000000,16.2966,16.403,16.1893,16.3833,22368.453710683,0
+EWZS.US,D,20210422,000000,16.5773,16.6944,16.4847,16.529,32063.887633134,0
+EWZS.US,D,20210423,000000,16.6944,16.7043,16.4325,16.5192,71502.682686906,0
+EWZS.US,D,20210426,000000,16.6304,16.7722,16.6304,16.7043,89210.787987604,0
+EWZS.US,D,20210427,000000,16.6452,16.7722,16.4817,16.5773,22981.844523416,0
+EWZS.US,D,20210428,000000,16.7043,16.8786,16.6452,16.8205,87254.843111241,0
+EWZS.US,D,20210429,000000,16.9377,17.0627,16.8205,17.0627,19828.56890498,0
+EWZS.US,D,20210430,000000,16.9377,16.9377,16.529,16.5674,19161.354063978,0
+EWZS.US,D,20210503,000000,16.597,16.7959,16.5005,16.6944,18273.765371381,0
+EWZS.US,D,20210504,000000,16.5576,16.6452,16.4325,16.4325,8559.0360425696,0
+EWZS.US,D,20210505,000000,16.723,17.0046,16.723,16.9278,19374.61908165,0
+EWZS.US,D,20210506,000000,17.1159,17.2577,17.0253,17.176,28154.028975814,0
+EWZS.US,D,20210507,000000,17.4408,17.7037,17.3355,17.625,41884.233923078,0
+EWZS.US,D,20210510,000000,17.6457,17.6939,17.4901,17.4999,25910.684099445,0
+EWZS.US,D,20210511,000000,17.111,17.626,17.111,17.626,14843.245229971,0
+EWZS.US,D,20210512,000000,17.3827,17.3827,16.7328,16.8599,48462.951944407,0
+EWZS.US,D,20210513,000000,16.9377,17.2035,16.7821,16.9948,27134.419081801,0
+EWZS.US,D,20210514,000000,17.2764,17.4113,17.2764,17.3256,16263.996466748,0
+EWZS.US,D,20210517,000000,17.2577,17.626,17.2134,17.6063,32661.029682615,0
+EWZS.US,D,20210518,000000,17.5383,17.7136,17.5186,17.624,98687.879153866,0
+EWZS.US,D,20210519,000000,17.4802,17.558,17.2478,17.2862,35649.786573133,0
+EWZS.US,D,20210520,000000,17.4507,17.626,17.43,17.6063,18253.454417317,0
+EWZS.US,D,20210521,000000,17.5679,17.5728,17.238,17.2478,37363.015548431,0
+EWZS.US,D,20210524,000000,17.4408,17.5777,17.4123,17.5777,32791.019788625,0
+EWZS.US,D,20210525,000000,17.7333,17.7717,17.5876,17.6063,54235.325089396,0
+EWZS.US,D,20210526,000000,17.7569,17.878,17.6457,17.8682,36105.76749187,0
+EWZS.US,D,20210527,000000,18.0041,18.2562,17.9657,18.1823,11505.139929553,0
+EWZS.US,D,20210528,000000,18.2187,18.4413,18.2187,18.4314,17715.214134621,0
+EWZS.US,D,20210601,000000,18.9947,19.0626,18.8686,18.9651,86071.730037013,0
+EWZS.US,D,20210602,000000,18.9651,19.3245,18.9218,19.3245,117966.02120371,0
+EWZS.US,D,20210603,000000,19.1788,19.2468,19.0735,19.1591,57586.632509956,0
+EWZS.US,D,20210604,000000,19.3541,19.7608,19.3147,19.7027,80271.937104038,0
+EWZS.US,D,20210607,000000,19.6249,19.684,19.4801,19.6249,163095.94558622,0
+EWZS.US,D,20210608,000000,19.5471,19.6544,19.3925,19.5343,105194.49328827,0
+EWZS.US,D,20210609,000000,19.5274,19.5471,19.2852,19.3216,77797.047351339,0
+EWZS.US,D,20210610,000000,19.4821,19.55,19.3049,19.4555,46843.153357803,0
+EWZS.US,D,20210611,000000,19.3639,19.3639,18.912,19.04,96233.300355232,0
+EWZS.US,D,20210614,000000,19.4033,19.6682,19.4033,19.5402,78859.310248886,0
+EWZS.US,D,20210615,000000,19.5402,19.6977,19.4033,19.6387,35833.600707412,0
+EWZS.US,D,20210616,000000,19.6977,19.9006,19.3049,19.4821,81067.110955643,0
+EWZS.US,D,20210617,000000,19.5402,19.7765,19.4723,19.6091,91458.195054786,0
+EWZS.US,D,20210618,000000,19.6485,19.6731,19.3147,19.3935,33640.0176685,0
+EWZS.US,D,20210621,000000,19.6091,19.875,19.5018,19.8356,73576.43109684,0
+EWZS.US,D,20210622,000000,19.6682,19.9341,19.5599,19.9193,41246.469965468,0
+EWZS.US,D,20210623,000000,19.9922,20.199,19.8356,19.9439,61120.738517092,0
+EWZS.US,D,20210624,000000,20.2383,20.3151,20.0906,20.257,13375.778798847,0
+EWZS.US,D,20210625,000000,20.2383,20.2383,19.5018,19.7096,65959.82332284,0
+EWZS.US,D,20210628,000000,19.8258,19.9242,19.5599,19.8848,108753.98798798,0
+EWZS.US,D,20210629,000000,19.7371,19.7371,19.3049,19.684,54563.34699753,0
+EWZS.US,D,20210630,000000,19.2852,19.5008,19.1572,19.4329,109064.74558516,0
+EWZS.US,D,20210701,000000,19.55,19.55,19.0006,19.0498,190230.36466802,0
+EWZS.US,D,20210702,000000,19.4723,19.4821,19.0597,19.2753,44701.363251754,0
+EWZS.US,D,20210706,000000,18.7347,18.7347,18.2434,18.2434,119362.39929561,0
+EWZS.US,D,20210707,000000,18.4304,18.4501,18.0179,18.2926,39524.101060841,0
+EWZS.US,D,20210708,000000,17.9194,18.1262,17.6841,17.9686,51175.479859654,0
+EWZS.US,D,20210709,000000,18.1262,18.332,18.0179,18.2148,25052.546290241,0
+EWZS.US,D,20210712,000000,18.1656,18.7436,18.1656,18.7436,20677.566784855,0
+EWZS.US,D,20210713,000000,18.5289,18.8086,18.4698,18.7347,33688.763958254,0
+EWZS.US,D,20210714,000000,19.2064,19.295,19.0794,19.2448,31420.030389305,0
+EWZS.US,D,20210715,000000,19.1276,19.2556,18.7544,19.0006,66367.057951823,0
+EWZS.US,D,20210716,000000,19.0695,19.1473,18.7347,18.8529,26074.18727966,0
+EWZS.US,D,20210719,000000,18.3024,18.3123,17.9686,18.0179,37773.296820524,0
+EWZS.US,D,20210720,000000,17.9588,18.3517,17.88,18.2532,19868.175265405,0
+EWZS.US,D,20210721,000000,18.2926,18.4501,18.1163,18.4068,40384.269965451,0
+EWZS.US,D,20210722,000000,18.5092,18.5279,18.3221,18.4895,162685.66431412,0
+EWZS.US,D,20210723,000000,18.6471,18.6471,18.2148,18.2246,32350.272085436,0
+EWZS.US,D,20210726,000000,18.2148,18.4945,18.1853,18.4108,6518.8007068408,0
+EWZS.US,D,20210727,000000,18.2148,18.2827,17.8997,18.008,30877.727915796,0
+EWZS.US,D,20210728,000000,18.2148,18.3911,18.0277,18.3911,11778.322261714,0
+EWZS.US,D,20210729,000000,18.5486,18.6638,18.46,18.46,12961.435335942,0
+EWZS.US,D,20210730,000000,18.3123,18.3123,17.5364,17.6053,45619.418375447,0
+EWZS.US,D,20210802,000000,18.0671,18.2532,17.8899,17.9292,56478.669965765,0
+EWZS.US,D,20210803,000000,17.5265,17.816,17.1632,17.7825,177004.88692924,0
+EWZS.US,D,20210804,000000,17.753,17.7628,17.3207,17.6545,18434.221908486,0
+EWZS.US,D,20210805,000000,17.9883,18.0573,17.3502,17.3788,23495.711661235,0
+EWZS.US,D,20210806,000000,17.4871,17.5048,17.2813,17.4576,30784.297527102,0
+EWZS.US,D,20210809,000000,17.4182,17.6004,17.2124,17.4182,25094.183746072,0
+EWZS.US,D,20210810,000000,17.5659,17.5856,17.4773,17.5068,3689.4848057256,0
+EWZS.US,D,20210811,000000,17.497,17.497,17.1927,17.301,13337.187986126,0
+EWZS.US,D,20210812,000000,17.0745,17.237,16.9958,17.0253,5901.3477032952,0
+EWZS.US,D,20210813,000000,17.1041,17.1041,16.8293,16.9081,21642.337102895,0
+EWZS.US,D,20210816,000000,16.7703,16.7703,16.2494,16.3281,163700.19646962,0
+EWZS.US,D,20210817,000000,15.9057,16.1706,15.6891,16.0239,42145.2296828,0
+EWZS.US,D,20210818,000000,16.1017,16.1017,15.6999,15.886,47034.076326005,0
+EWZS.US,D,20210819,000000,15.4143,16.0002,15.4143,15.9845,30446.120141936,0
+EWZS.US,D,20210820,000000,15.7678,16.4256,15.7678,16.3872,52591.153357915,0
+EWZS.US,D,20210823,000000,16.4365,16.4463,16.2887,16.3774,30482.679859251,0
+EWZS.US,D,20210824,000000,16.7407,17.2272,16.7407,17.2124,176901.30106352,0
+EWZS.US,D,20210825,000000,17.173,17.428,17.1139,17.428,25257.686926287,0
+EWZS.US,D,20210826,000000,17.2813,17.3985,16.8983,16.9642,18469.766078098,0
+EWZS.US,D,20210827,000000,17.0548,17.3985,17.0548,17.3749,35970.699647344,0
+EWZS.US,D,20210830,000000,17.2813,17.3591,17.173,17.2518,15705.445229988,0
+EWZS.US,D,20210831,000000,17.428,17.5344,16.9958,17.0253,19071.985866096,0
+EWZS.US,D,20210901,000000,17.0844,17.3089,17.0647,17.0942,13486.473498496,0
+EWZS.US,D,20210902,000000,16.9081,17.1632,16.7112,16.7604,26101.607067646,0
+EWZS.US,D,20210903,000000,16.8293,16.8293,16.5645,16.6669,28014.898940475,0
+EWZS.US,D,20210907,000000,16.8589,17.173,16.7604,16.8884,52324.064311974,0
+EWZS.US,D,20210908,000000,16.6423,16.6423,15.7974,15.7974,47089.931449681,0
+EWZS.US,D,20210909,000000,15.9155,16.5339,15.7088,16.4808,212204.78586986,0
+EWZS.US,D,20210910,000000,16.7801,16.79,16.2691,16.3084,30838.121555371,0
+EWZS.US,D,20210913,000000,16.721,16.9278,16.5339,16.9278,64987.944170878,0
+EWZS.US,D,20210914,000000,17.0548,17.0647,16.6964,16.7368,19602.101767166,0
+EWZS.US,D,20210915,000000,16.7506,16.7998,16.5438,16.7998,14264.383039147,0
+EWZS.US,D,20210916,000000,16.5979,16.7703,16.529,16.6226,30966.080565974,0
+EWZS.US,D,20210917,000000,16.3675,16.3872,16.1509,16.3872,40253.264311738,0
+EWZS.US,D,20210920,000000,15.886,16.0829,15.5817,15.7777,128564.27703431,0
+EWZS.US,D,20210921,000000,15.9746,16.2789,15.8328,16.2592,19395.945583417,0
+EWZS.US,D,20210922,000000,16.4069,16.6226,16.3675,16.5733,28387.60494755,0
+EWZS.US,D,20210923,000000,16.6127,16.8687,16.6127,16.6275,9706.6049471856,0
+EWZS.US,D,20210924,000000,16.3577,16.4857,16.2986,16.466,25673.045936896,0
+EWZS.US,D,20210927,000000,16.4561,16.5152,16.1903,16.4561,15755.207067445,0
+EWZS.US,D,20210928,000000,16.141,16.141,15.6211,15.6408,23496.727208938,0
+EWZS.US,D,20210929,000000,15.758,15.886,15.631,15.7324,27882.877739059,0
+EWZS.US,D,20210930,000000,15.8959,15.9451,15.632,15.6891,102801.86289953,0
+EWZS.US,D,20211001,000000,15.9746,16.338,15.9451,16.2789,30421.746997059,0
+EWZS.US,D,20211004,000000,16.1607,16.1607,15.6014,15.6113,33070.295407005,0
+EWZS.US,D,20211005,000000,15.6211,15.6211,15.3326,15.3326,15001.67067167,0
+EWZS.US,D,20211006,000000,14.9131,15.2322,14.7861,15.2282,29628.60424086,0
+EWZS.US,D,20211007,000000,15.2184,15.3651,15.1199,15.2568,40031.874912441,0
+EWZS.US,D,20211008,000000,15.5227,15.7285,15.4242,15.6743,13392.027562098,0
+EWZS.US,D,20211011,000000,15.6113,15.6979,15.375,15.3946,53085.725089374,0
+EWZS.US,D,20211012,000000,15.4734,15.5719,15.2962,15.306,10131.103887123,0
+EWZS.US,D,20211013,000000,15.6014,15.886,15.5916,15.886,41888.29611389,0
+EWZS.US,D,20211014,000000,15.8663,15.886,15.6694,15.7974,10563.727208686,0
+EWZS.US,D,20211015,000000,15.9155,16.2297,15.9155,16.2001,126527.08834169,0
+EWZS.US,D,20211018,000000,15.7678,16.0436,15.6989,16.0042,49399.286926758,0
+EWZS.US,D,20211019,000000,15.4478,15.6192,15.0411,15.1002,50174.149824299,0
+EWZS.US,D,20211020,000000,15.2469,15.3553,15.0825,15.1101,18793.725795419,0
+EWZS.US,D,20211021,000000,14.7467,14.8442,14.0781,14.3144,89889.173853342,0
+EWZS.US,D,20211022,000000,14.0387,14.2258,13.2313,14.088,355998.21626135,0
+EWZS.US,D,20211025,000000,14.2947,14.727,14.1963,14.6286,77746.269966179,0
+EWZS.US,D,20211026,000000,14.4513,14.4513,13.9885,14.0929,145844.83675196,0
+EWZS.US,D,20211027,000000,14.216,14.4021,13.9993,14.1372,10094.544169808,0
+EWZS.US,D,20211028,000000,13.9019,14.0092,13.6261,13.6261,110475.34134491,0
+EWZS.US,D,20211029,000000,13.7246,13.7246,13.381,13.3908,136953.71661044,0
+EWZS.US,D,20211101,000000,13.509,13.7049,13.509,13.6065,159562.85512678,0
+EWZS.US,D,20211102,000000,13.636,13.636,13.2825,13.4007,157292.09046243,0
+EWZS.US,D,20211103,000000,13.6261,14.3144,13.4843,14.2554,273224.98516433,0
+EWZS.US,D,20211104,000000,14.1077,14.344,13.892,13.9216,168797.23039198,0
+EWZS.US,D,20211105,000000,14.3341,14.6384,14.3144,14.6384,150310.20000293,0
+EWZS.US,D,20211108,000000,14.4218,14.5104,14.2947,14.3725,99712.566786395,0
+EWZS.US,D,20211109,000000,14.7369,14.9624,14.6384,14.8048,67989.903181537,0
+EWZS.US,D,20211110,000000,15.051,15.1455,14.7526,14.8836,62632.889047157,0
+EWZS.US,D,20211111,000000,15.3159,15.631,15.3159,15.3454,31827.265018288,0
+EWZS.US,D,20211112,000000,15.1987,15.1987,14.8934,14.8934,41816.192226963,0
+EWZS.US,D,20211115,000000,14.9328,15.1101,14.9131,14.9427,92379.296821588,0
+EWZS.US,D,20211116,000000,14.5399,14.5596,14.2849,14.3144,146112.9413456,0
+EWZS.US,D,20211117,000000,14.2357,14.2751,13.8034,13.9501,143129.2621936,0
+EWZS.US,D,20211118,000000,14.0289,14.0584,13.7935,13.8132,53905.272085856,0
+EWZS.US,D,20211119,000000,14.1569,14.2258,13.7738,13.7837,110569.78728131,0
+EWZS.US,D,20211122,000000,13.9314,13.9412,13.4637,13.5966,53287.81908231,0
+EWZS.US,D,20211123,000000,13.44,13.6261,13.1988,13.5375,84266.086220723,0
+EWZS.US,D,20211124,000000,13.4991,13.7837,13.4794,13.5966,35064.83109609,0
+EWZS.US,D,20211126,000000,13.2923,13.317,13.057,13.2923,39118.897527264,0
+EWZS.US,D,20211129,000000,13.4302,13.4302,13.184,13.2628,70624.233923638,0
+EWZS.US,D,20211130,000000,13.1545,13.1545,12.6149,12.9487,271732.13004063,0
+EWZS.US,D,20211201,000000,13.1643,13.2825,12.5361,12.6001,32306.603534198,0
+EWZS.US,D,20211202,000000,12.7616,13.0373,12.7616,12.9684,64741.166079,0
+EWZS.US,D,20211203,000000,13.4696,13.6212,13.0954,13.2136,73736.887633946,0
+EWZS.US,D,20211206,000000,13.3022,13.4499,13.2628,13.4302,11616.850176905,0
+EWZS.US,D,20211207,000000,13.5671,13.7,13.5228,13.6015,56107.995054097,0
+EWZS.US,D,20211208,000000,13.892,14.1864,13.8723,14.1766,42817.522262318,0
+EWZS.US,D,20211209,000000,14.0092,14.0092,13.6852,13.7246,39291.540636808,0
+EWZS.US,D,20211210,000000,13.9796,14.0781,13.9314,14.0289,39310.836043169,0
+EWZS.US,D,20211213,000000,13.7246,13.764,13.3514,13.3514,38740.09823397,0
+EWZS.US,D,20211214,000000,13.3416,13.3908,12.9979,13.0373,90311.641697873,0
+EWZS.US,D,20211215,000000,13.0373,13.1643,12.8207,13.1643,135040.42473761,0
+EWZS.US,D,20211216,000000,13.2628,13.2726,13.057,13.0855,18332.667138166,0
+EWZS.US,D,20211217,000000,12.929,13.2529,12.9191,13.0767,61544.221909326,0
+EWZS.US,D,20211220,000000,12.8601,12.9093,12.6927,12.7025,77156.23675062,0
+EWZS.US,D,20211221,000000,12.6247,12.8699,12.6247,12.8157,124481.77526744,0
+EWZS.US,D,20211222,000000,12.7222,13.0471,12.7025,13.0471,96289.155478908,0
+EWZS.US,D,20211223,000000,12.9979,12.9979,12.7714,12.9191,580727.75195478,0
+EWZS.US,D,20211227,000000,13.0668,13.2431,13.0275,13.1643,240626.91943932,0
+EWZS.US,D,20211228,000000,13.1348,13.2234,13.0855,13.1742,313602.14629586,0
+EWZS.US,D,20211229,000000,13.184,13.1899,12.8699,12.8699,57149.94699758,0
+EWZS.US,D,20211230,000000,13.1949,13.4804,13.1653,13.4312,73160.056538528,0
+EWZS.US,D,20211231,000000,13.4213,13.5887,13.3229,13.5198,69633.059365314,0
+EWZS.US,D,20220103,000000,13.0668,13.0668,12.7823,12.8207,264272.93216063,0
+EWZS.US,D,20220104,000000,12.5548,12.7911,12.4859,12.5548,153266.45936694,0
+EWZS.US,D,20220105,000000,12.4169,12.5942,11.9246,11.9541,147448.38657531,0
+EWZS.US,D,20220106,000000,11.9148,12.1018,11.8655,11.9738,122080.00494938,0
+EWZS.US,D,20220107,000000,12.0132,12.22,11.9935,12.1708,130803.55971986,0
+EWZS.US,D,20220110,000000,11.9837,11.9837,11.7375,11.9049,232158.26714233,0
+EWZS.US,D,20220111,000000,11.9935,12.3283,11.9344,12.3283,207002.13498637,0
+EWZS.US,D,20220112,000000,12.6631,12.7813,12.545,12.7419,147201.60848343,0
+EWZS.US,D,20220113,000000,12.7419,12.8207,12.6139,12.6828,79180.223323098,0
+EWZS.US,D,20220114,000000,12.545,12.8354,12.5253,12.7813,46360.768198783,0
+EWZS.US,D,20220118,000000,12.6533,12.732,12.4071,12.476,124199.45300595,0
+EWZS.US,D,20220119,000000,12.8994,13.0768,12.8994,13.0471,75286.613429029,0
+EWZS.US,D,20220120,000000,13.4115,13.5986,13.3524,13.4115,128830.35053255,0
+EWZS.US,D,20220121,000000,13.4509,13.5492,13.313,13.3524,88408.505302076,0
+EWZS.US,D,20220124,000000,12.9487,13.1456,12.8404,13.1259,54292.195760775,0
+EWZS.US,D,20220125,000000,13.2638,13.6773,13.1062,13.6125,84421.465019313,0
+EWZS.US,D,20220126,000000,13.8447,14.0318,13.6577,13.7758,91603.418376343,0
+EWZS.US,D,20220127,000000,14.0318,14.1251,13.8251,13.9629,78944.616255955,0
+EWZS.US,D,20220128,000000,13.9432,14.022,13.766,14.0023,20873.567491573,0
+EWZS.US,D,20220131,000000,14.2386,14.5635,14.1895,14.534,101476.57314685,0
+EWZS.US,D,20220201,000000,14.534,14.6227,14.4749,14.5833,103015.1279172,0
+EWZS.US,D,20220202,000000,14.5537,14.5537,14.2191,14.4159,69081.616962477,0
+EWZS.US,D,20220203,000000,14.1795,14.3272,14.1054,14.1992,58300.562545306,0
+EWZS.US,D,20220204,000000,13.8447,14.0416,13.697,14.022,47196.563958517,0
+EWZS.US,D,20220207,000000,13.9235,14.2682,13.9235,14.1795,113022.33498453,0
+EWZS.US,D,20220208,000000,14.15,14.2386,14.0712,14.1795,45880.41413517,0
+EWZS.US,D,20220209,000000,14.1598,14.4946,14.1598,14.4454,44240.304594502,0
+EWZS.US,D,20220210,000000,14.4159,14.7113,14.3469,14.4257,98211.587281066,0
+EWZS.US,D,20220211,000000,14.5045,14.7014,14.0811,14.1894,116685.41554998,0
+EWZS.US,D,20220214,000000,14.406,14.4848,14.2842,14.3666,30454.244523562,0
+EWZS.US,D,20220215,000000,14.6719,14.859,14.6719,14.859,47533.725795979,0
+EWZS.US,D,20220216,000000,14.8885,15.0067,14.8078,14.8787,83000.713782536,0
+EWZS.US,D,20220217,000000,14.7704,14.7851,14.6326,14.6719,31928.819788608,0
+EWZS.US,D,20220218,000000,14.662,14.79,14.5735,14.6128,19081.125795425,0
+EWZS.US,D,20220222,000000,14.6817,14.8787,14.5439,14.7211,54204.8586583,0
+EWZS.US,D,20220223,000000,14.9378,15.0165,14.7113,14.7408,27479.705300889,0
+EWZS.US,D,20220224,000000,14.1303,14.6965,14.0318,14.603,89850.58304062,0
+EWZS.US,D,20220225,000000,14.406,14.5242,14.2189,14.4553,32293.401414057,0
+EWZS.US,D,20220228,000000,14.278,14.4454,14.0024,14.3076,28028.101060617,0
+EWZS.US,D,20220301,000000,14.2682,14.6128,14.0472,14.1894,25329.790813214,0
+EWZS.US,D,20220302,000000,14.3469,14.6718,14.3076,14.6448,23633.82614887,0
+EWZS.US,D,20220303,000000,14.9181,14.9673,14.7704,14.8885,63229.015548935,0
+EWZS.US,D,20220304,000000,14.3568,14.534,14.2977,14.4749,22112.535689477,0
+EWZS.US,D,20220307,000000,14.278,14.278,13.7463,13.7463,99307.363252818,0
+EWZS.US,D,20220308,000000,13.8349,14.15,13.7266,13.9924,124127.34911903,0
+EWZS.US,D,20220309,000000,14.4651,14.7507,14.406,14.662,48085.168198817,0
+EWZS.US,D,20220310,000000,14.2091,14.5931,14.1106,14.5439,29318.862191384,0
+EWZS.US,D,20220311,000000,14.4848,14.4848,13.894,13.9235,35354.262191502,0
+EWZS.US,D,20220314,000000,14.0712,14.0712,13.6183,13.6675,36177.871378797,0
+EWZS.US,D,20220315,000000,13.5395,13.766,13.4903,13.6183,54985.814842061,0
+EWZS.US,D,20220316,000000,13.9137,14.022,13.697,13.9924,19336.028268928,0
+EWZS.US,D,20220317,000000,14.0023,14.4454,13.9137,14.4454,14873.711661067,0
+EWZS.US,D,20220318,000000,14.3174,15.0165,14.278,14.9082,55313.836750194,0
+EWZS.US,D,20220321,000000,15.1741,15.1987,14.8984,15.0658,75381.059365426,0
+EWZS.US,D,20220322,000000,15.4892,15.5089,15.3316,15.4892,270546.985871,0
+EWZS.US,D,20220323,000000,15.5384,15.9519,15.4892,15.9126,368299.54559022,0
+EWZS.US,D,20220324,000000,15.9126,16.2898,15.8634,16.2375,458569.54983226,0
+EWZS.US,D,20220325,000000,16.5231,16.8037,16.464,16.8037,173226.03392564,0
+EWZS.US,D,20220328,000000,16.6413,16.6905,16.2966,16.6413,108401.59293497,0
+EWZS.US,D,20220329,000000,16.9465,17.063,16.8481,16.9761,158975.86855433,0
+EWZS.US,D,20220330,000000,16.9071,17.045,16.6905,16.6905,25637.501767284,0
+EWZS.US,D,20220331,000000,16.917,16.9613,16.72,16.72,80509.575266586,0
+EWZS.US,D,20220401,000000,17.1533,17.5068,17.1041,17.4783,92671.77456011,0
+EWZS.US,D,20220404,000000,17.6161,17.6949,17.5373,17.6358,55583.972439246,0
+EWZS.US,D,20220405,000000,17.5767,17.6457,17.0745,17.0893,98371.028270468,0
+EWZS.US,D,20220406,000000,16.6905,16.72,16.3656,16.5526,276648.39647182,0
+EWZS.US,D,20220407,000000,16.464,16.533,16.2277,16.4246,121500.12721085,0
+EWZS.US,D,20220408,000000,16.2966,16.464,16.0013,16.4049,53438.120142384,0
+EWZS.US,D,20220411,000000,16.336,16.3754,16.1194,16.2722,14393.357597454,0
+EWZS.US,D,20220412,000000,16.7397,16.7496,16.1932,16.3065,32436.593640208,0
+EWZS.US,D,20220413,000000,16.2178,16.5129,16.1686,16.2474,33322.151237398,0
+EWZS.US,D,20220414,000000,16.1391,16.1921,15.9914,16.0997,67522.751238065,0
+EWZS.US,D,20220418,000000,16.1292,16.2671,16.0997,16.2277,53228.917315525,0
+EWZS.US,D,20220419,000000,16.1489,16.3262,16.1391,16.2868,31103.179505906,0
+EWZS.US,D,20220420,000000,16.3754,16.5235,16.2809,16.3951,55636.780919812,0
+EWZS.US,D,20220421,000000,16.3852,16.5723,15.8437,15.9358,103724.99576174,0
+EWZS.US,D,20220422,000000,15.8437,15.8831,15.1642,15.3316,67268.864312265,0
+EWZS.US,D,20220425,000000,15.0362,15.2233,14.6522,15.1642,46994.46996558,0
+EWZS.US,D,20220426,000000,14.8787,14.8787,14.5537,14.603,59723.344877489,0
+EWZS.US,D,20220427,000000,14.7211,14.9181,14.5932,14.731,21595.621908548,0
+EWZS.US,D,20220428,000000,14.731,15.0165,14.6325,14.9673,37413.792933591,0
+EWZS.US,D,20220429,000000,15.2916,15.3119,14.6227,14.6423,48965.648057491,0
+EWZS.US,D,20220502,000000,14.5537,14.5537,13.8792,14.0614,24357.911661252,0
+EWZS.US,D,20220503,000000,14.2091,14.4159,14.1598,14.3643,178155.50247697,0
+EWZS.US,D,20220504,000000,14.15,14.9378,13.9432,14.8864,70297.227563207,0
+EWZS.US,D,20220505,000000,14.4651,14.4651,13.8743,14.0811,37356.922262212,0
+EWZS.US,D,20220506,000000,13.9235,14.0023,13.5395,13.7167,45135.002121021,0
+EWZS.US,D,20220509,000000,13.4016,13.4115,13.1062,13.1653,28407.915901614,0
+EWZS.US,D,20220510,000000,13.313,13.3917,13.0471,13.2906,13920.112367762,0
+EWZS.US,D,20220511,000000,13.2835,13.4706,13.1062,13.1752,26995.289046462,0
+EWZS.US,D,20220512,000000,13.0865,13.4344,13.0078,13.4344,118694.16890691,0
+EWZS.US,D,20220513,000000,13.638,14.0614,13.6183,13.9629,47690.120142272,0
+EWZS.US,D,20220516,000000,13.9235,14.1366,13.8644,14.0811,17959.961131092,0
+EWZS.US,D,20220517,000000,14.5242,14.7013,14.4454,14.6325,33398.317315138,0
+EWZS.US,D,20220518,000000,14.4553,14.534,14.0663,14.2091,30718.286926394,0
+EWZS.US,D,20220519,000000,14.3174,14.5833,14.3076,14.406,22278.069965098,0
+EWZS.US,D,20220520,000000,14.5416,14.7605,14.4028,14.6522,20643.038162946,0
+EWZS.US,D,20220523,000000,14.9298,15.0952,14.8787,15.0362,36534.32862262,0
+EWZS.US,D,20220524,000000,14.9673,14.9673,14.5833,14.9378,41716.66855205,0
+EWZS.US,D,20220525,000000,14.7507,14.9673,14.7507,14.9378,7737.4579506808,0
+EWZS.US,D,20220526,000000,14.9279,15.343,14.9181,15.3218,55349.380919806,0
+EWZS.US,D,20220527,000000,15.2036,15.4755,15.2036,15.3513,21245.257950944,0
+EWZS.US,D,20220531,000000,15.4695,15.5089,15.1642,15.2233,22038.400707143,0
+EWZS.US,D,20220601,000000,15.2529,15.2629,14.9416,14.9771,24393.455830864,0
+EWZS.US,D,20220602,000000,15.2036,15.3119,15.1642,15.2627,13027.44593665,0
+EWZS.US,D,20220603,000000,15.0658,15.115,14.9279,15.0461,15164.158304182,0
+EWZS.US,D,20220606,000000,15.115,15.115,14.6817,14.6916,34735.793640253,0
+EWZS.US,D,20220607,000000,14.1697,14.3568,14.0318,14.2682,28522.672792075,0
+EWZS.US,D,20220608,000000,14.406,14.406,14.0811,14.15,36501.831096118,0
+EWZS.US,D,20220609,000000,14.02,14.19,13.99,14.0247,15821,0
+EWZS.US,D,20220610,000000,13.5,13.66,13.43,13.51,55978,0
+EWZS.US,D,20220613,000000,12.87,12.9418,12.57,12.63,61745,0
+EWZS.US,D,20220614,000000,12.72,12.72,12.3,12.42,38625,0
+EWZS.US,D,20220615,000000,12.68,13.05,12.58,12.96,36604,0
+EWZS.US,D,20220616,000000,12.52,12.6,12.2338,12.42,36522,0
+EWZS.US,D,20220617,000000,12.43,12.615,12.3,12.51,54409,0
+EWZS.US,D,20220621,000000,12.43,12.51,12.31,12.36,20548,0
+EWZS.US,D,20220622,000000,12.24,12.51,12.21,12.3,15468,0
+EWZS.US,D,20220623,000000,12.35,12.44,12.105,12.154,81302,0
+EWZS.US,D,20220624,000000,12.01,12.26,11.93,12.05,52560,0
+EWZS.US,D,20220627,000000,12.04,12.26,12.04,12.15,19670,0
+EWZS.US,D,20220628,000000,12.3,12.36,11.935,11.97,17148,0
+EWZS.US,D,20220629,000000,12.05,12.06,11.84,11.97,15515,0
+EWZS.US,D,20220630,000000,11.73,11.97,11.612,11.76,54269,0
+EWZS.US,D,20220701,000000,11.56,11.71,11.48,11.71,25910,0
+EWZS.US,D,20220705,000000,11.33,11.435,11.18,11.4,27070,0
+EWZS.US,D,20220706,000000,11.52,11.59,11.25,11.56,16721,0
+EWZS.US,D,20220707,000000,11.78,11.99,11.78,11.91,22753,0
+EWZS.US,D,20220708,000000,12.04,12.1462,11.97,12.1462,10994,0
+EWZS.US,D,20220711,000000,11.79,11.79,11.56,11.56,16570,0
+EWZS.US,D,20220712,000000,11.45,11.6,11.43,11.48,11499,0
+EWZS.US,D,20220713,000000,11.47,11.69,11.45,11.45,2557,0
+EWZS.US,D,20220714,000000,11.23,11.341,11.13,11.33,77818,0
+EWZS.US,D,20220715,000000,11.21,11.4713,11.159,11.4,11781,0
+EWZS.US,D,20220718,000000,11.6396,11.6699,11.295,11.33,16177,0
+EWZS.US,D,20220719,000000,11.5,11.52,11.42,11.45,42943,0
+EWZS.US,D,20220720,000000,11.52,11.625,11.42,11.59,6202,0
+EWZS.US,D,20220721,000000,11.47,11.5799,11.415,11.52,9872,0
+EWZS.US,D,20220722,000000,11.6,11.66,11.39,11.47,72051,0
+EWZS.US,D,20220725,000000,11.65,11.82,11.63,11.78,16888,0
+EWZS.US,D,20220726,000000,11.72,11.72,11.56,11.63,3480,0
+EWZS.US,D,20220727,000000,11.9,12.25,11.9,12.24,20910,0
+EWZS.US,D,20220728,000000,12.4401,12.6,12.1781,12.56,28084,0
+EWZS.US,D,20220729,000000,12.47,12.55,12.43,12.47,34253,0
+EWZS.US,D,20220801,000000,12.42,12.67,12.4,12.49,18585,0
+EWZS.US,D,20220802,000000,12.29,12.38,12.2301,12.27,3367,0
+EWZS.US,D,20220803,000000,12.28,12.57,12.28,12.55,7257,0
+EWZS.US,D,20220804,000000,12.92,13.305,12.91,13.22,83038,0
+EWZS.US,D,20220805,000000,12.96,13.37,12.931,13.32,20281,0
+EWZS.US,D,20220808,000000,13.6,13.71,13.526,13.62,28980,0
+EWZS.US,D,20220809,000000,13.61,13.61,13.31,13.34,35370,0
+EWZS.US,D,20220810,000000,13.86,14.06,13.82,13.88,52339,0
+EWZS.US,D,20220811,000000,14.04,14.04,13.485,13.54,75781,0
+EWZS.US,D,20220812,000000,13.87,14.15,13.79,14.15,175191,0
+EWZS.US,D,20220815,000000,14.07,14.31,14.07,14.3,43476,0
+EWZS.US,D,20220816,000000,14.04,14.1,13.945,14.04,41611,0
+EWZS.US,D,20220817,000000,13.82,14.07,13.81,13.98,159807,0
+EWZS.US,D,20220818,000000,14.09,14.09,13.7612,13.93,64079,0
+EWZS.US,D,20220819,000000,13.62,13.66,13.46,13.63,20501,0
+EWZS.US,D,20220822,000000,13.365,13.4906,13.3,13.47,20813,0
+EWZS.US,D,20220823,000000,13.63,13.8765,13.61,13.84,22975,0
+EWZS.US,D,20220824,000000,13.88,14.065,13.86,13.99,27550,0
+EWZS.US,D,20220825,000000,14.15,14.2,14.01,14.07,12805,0
+EWZS.US,D,20220826,000000,14.25,14.25,13.95,14.05,19711,0
+EWZS.US,D,20220829,000000,14.05,14.41,14.05,14.235,7181,0
+EWZS.US,D,20220830,000000,14.25,14.25,13.79,13.86,189131,0
+EWZS.US,D,20220831,000000,13.66,13.83,13.45,13.45,81830,0
+EWZS.US,D,20220901,000000,13.69,13.7,13.33,13.57,30802,0
+EWZS.US,D,20220902,000000,13.75,13.93,13.68,13.74,17796,0
+EWZS.US,D,20220906,000000,13.68,13.69,13.4,13.4502,138340,0
+EWZS.US,D,20220907,000000,13.43,13.7499,13.29,13.63,30635,0
+EWZS.US,D,20220908,000000,13.58,13.7,13.38,13.5785,45127,0
+EWZS.US,D,20220909,000000,13.71,13.9915,13.71,13.97,20232,0
+EWZS.US,D,20220912,000000,14.2,14.28,14.16,14.2,41495,0
+EWZS.US,D,20220913,000000,13.82,13.88,13.58,13.62,194345,0
+EWZS.US,D,20220914,000000,13.67,13.75,13.57,13.66,13081,0
+EWZS.US,D,20220915,000000,13.5,13.65,13.3607,13.3902,28281,0
+EWZS.US,D,20220916,000000,13.0765,13.3,13.012,13.2738,21707,0
+EWZS.US,D,20220919,000000,13.17,13.805,13.17,13.79,35074,0
+EWZS.US,D,20220920,000000,13.57,13.919,13.51,13.79,8036,0
+EWZS.US,D,20220921,000000,13.82,13.82,13.65,13.77,10262,0
+EWZS.US,D,20220922,000000,13.86,14.15,13.68,14.15,16326,0
+EWZS.US,D,20220923,000000,13.6596,13.6596,13.4,13.61,17360,0
+EWZS.US,D,20220926,000000,13.24,13.33,12.79,12.92,48056,0
+EWZS.US,D,20220927,000000,13.04,13.09,12.72,12.74,63368,0
+EWZS.US,D,20220928,000000,12.81,12.938,12.7682,12.8,31766,0
+EWZS.US,D,20220929,000000,12.58,12.61,12.36,12.59,19192,0
+EWZS.US,D,20220930,000000,12.49,12.91,12.49,12.84,67625,0
+EWZS.US,D,20221003,000000,13.57,14.06,13.3983,13.97,141707,0
+EWZS.US,D,20221004,000000,14.2685,14.32,13.9,14.0206,136294,0
+EWZS.US,D,20221005,000000,13.93,14.05,13.738,13.9549,242474,0
+EWZS.US,D,20221006,000000,13.99,14.11,13.97,14.07,39811,0
+EWZS.US,D,20221007,000000,14.04,14.04,13.83,13.88,5985,0
+EWZS.US,D,20221010,000000,14.05,14.1,13.8601,13.99,11415,0
+EWZS.US,D,20221011,000000,13.95,13.95,13.58,13.64,9129,0
+EWZS.US,D,20221012,000000,13.52,13.56,13.36,13.44,56023,0
+EWZS.US,D,20221013,000000,13.21,13.65,13.1741,13.59,9668,0
+EWZS.US,D,20221014,000000,13.55,13.55,13.05,13.06,5000,0
+EWZS.US,D,20221017,000000,13.35,13.47,13.31,13.39,7196,0
+EWZS.US,D,20221018,000000,13.6,13.63,13.37,13.5,8812,0
+EWZS.US,D,20221019,000000,13.49,13.59,13.385,13.53,16184,0
+EWZS.US,D,20221020,000000,13.55,13.64,13.53,13.57,2092,0
+EWZS.US,D,20221021,000000,13.5,14.11,13.5,14.11,53249,0
+EWZS.US,D,20221024,000000,13.71,13.719,13.53,13.58,27489,0
+EWZS.US,D,20221025,000000,13.41,13.56,13.25,13.33,20861,0
+EWZS.US,D,20221026,000000,13.17,13.17,12.7401,12.8,30320,0
+EWZS.US,D,20221027,000000,13.05,13.65,13.05,13.45,38253,0
+EWZS.US,D,20221028,000000,13.348,13.48,13.2,13.46,35518,0
+EWZS.US,D,20221031,000000,13.39,14.39,13.39,14.38,278749,0
+EWZS.US,D,20221101,000000,14.42,14.84,14.188,14.59,204720,0
+EWZS.US,D,20221102,000000,14.6,14.6,14.09,14.17,49629,0
+EWZS.US,D,20221103,000000,14.19,14.78,14.11,14.74,124760,0
+EWZS.US,D,20221104,000000,15.18,15.23,14.97,15.04,74829,0
+EWZS.US,D,20221107,000000,14.83,14.83,14.08,14.18,57620,0
+EWZS.US,D,20221108,000000,14.08,14.35,13.95,14.11,74507,0
+EWZS.US,D,20221109,000000,14.12,14.19,13.84,13.86,106312,0
+EWZS.US,D,20221110,000000,13.24,13.26,12.445,12.62,206380,0
+EWZS.US,D,20221111,000000,12.71,13.1127,12.68,12.8,46974,0
+EWZS.US,D,20221114,000000,12.86,13.15,12.77,12.95,80547,0
+EWZS.US,D,20221115,000000,13.175,13.22,12.93,12.93,29765,0
+EWZS.US,D,20221116,000000,12.81,12.81,12.2,12.34,98739,0
+EWZS.US,D,20221117,000000,11.66,12.16,11.56,12.1,244795,0
+EWZS.US,D,20221118,000000,12.37,12.42,12.12,12.16,73303,0
+EWZS.US,D,20221121,000000,12.47,12.7,12.39,12.69,23021,0
+EWZS.US,D,20221122,000000,12.51,12.53,12.12,12.26,121099,0
+EWZS.US,D,20221123,000000,12.02,12.29,12,12.16,37543,0
+EWZS.US,D,20221125,000000,12.48,12.531,12.1,12.26,31621,0
+EWZS.US,D,20221128,000000,12.12,12.18,12.05,12.06,91538,0
+EWZS.US,D,20221129,000000,12.37,12.62,12.34,12.53,40260,0
+EWZS.US,D,20221130,000000,12.5188,12.8253,12.42,12.73,16495,0
+EWZS.US,D,20221201,000000,12.81,12.84,12.58,12.62,19552,0
+EWZS.US,D,20221202,000000,12.8,12.9,12.58,12.604,319405,0
+EWZS.US,D,20221205,000000,12.33,12.39,12.0456,12.06,22513,0
+EWZS.US,D,20221206,000000,12.19,12.29,12.0201,12.213,55163,0
+EWZS.US,D,20221207,000000,12.25,12.37,12.1169,12.21,31754,0
+EWZS.US,D,20221208,000000,12.2,12.24,11.96,11.96,70167,0
+EWZS.US,D,20221209,000000,11.86,12,11.77,11.78,32336,0
+EWZS.US,D,20221212,000000,11.46,11.57,11.26,11.57,439409,0
+EWZS.US,D,20221213,000000,11.33,11.47,10.94,10.99,412333,0
+EWZS.US,D,20221214,000000,10.81,11.15,10.68,11.03,332604,0
+EWZS.US,D,20221215,000000,11.06,11.25,10.95,11.0332,104301,0
+EWZS.US,D,20221216,000000,11.11,11.13,10.8241,10.9,23547,0
+EWZS.US,D,20221219,000000,10.92,11.23,10.86,11.13,144062,0
+EWZS.US,D,20221220,000000,11.63,11.9,11.58,11.76,72449,0
+EWZS.US,D,20221221,000000,11.7,11.83,11.575,11.74,49594,0
+EWZS.US,D,20221222,000000,11.85,11.895,11.66,11.87,21384,0
+EWZS.US,D,20221223,000000,12.11,12.29,12.09,12.22,24258,0
+EWZS.US,D,20221227,000000,11.62,11.75,11.5301,11.56,96941,0
+EWZS.US,D,20221228,000000,11.68,12.0149,11.68,11.9,26726,0
+EWZS.US,D,20221229,000000,12.14,12.1593,11.75,11.9,27698,0
+EWZS.US,D,20221230,000000,11.85,11.98,11.57,11.6749,72016,0
+EWZS.US,D,20230103,000000,11.24,11.38,10.73,10.8,128837,0
+EWZS.US,D,20230104,000000,10.76,11.03,10.76,11.03,28061,0
+EWZS.US,D,20230105,000000,11.06,11.32,11.059,11.27,13723,0
+EWZS.US,D,20230106,000000,11.63,11.74,11.5669,11.74,33274,0
+EWZS.US,D,20230109,000000,11.51,11.82,11.49,11.73,43531,0
+EWZS.US,D,20230110,000000,11.85,12.229,11.76,12.15,113639,0
+EWZS.US,D,20230111,000000,12.22,12.5,12.2,12.46,40675,0
+EWZS.US,D,20230112,000000,12.5,12.79,12.34,12.68,249070,0
+EWZS.US,D,20230113,000000,12.48,12.6199,12.3701,12.43,17259,0
+EWZS.US,D,20230117,000000,12.47,12.55,12.42,12.54,39868,0
+EWZS.US,D,20230118,000000,12.76,12.84,12.4,12.44,131563,0
+EWZS.US,D,20230119,000000,12.37,12.54,12.21,12.51,20286,0
+EWZS.US,D,20230120,000000,12.39,12.43,12.3,12.36,14608,0
+EWZS.US,D,20230123,000000,12.45,12.51,12.3,12.355,35822,0
+EWZS.US,D,20230124,000000,12.4,12.64,12.4,12.55,25770,0
+EWZS.US,D,20230125,000000,12.62,12.97,12.565,12.97,89252,0
+EWZS.US,D,20230126,000000,12.95,13.01,12.85,13.01,18872,0
+EWZS.US,D,20230127,000000,12.78,12.85,12.68,12.69,36684,0
+EWZS.US,D,20230130,000000,12.8,12.85,12.64,12.65,24302,0
+EWZS.US,D,20230131,000000,12.91,12.98,12.85,12.97,93364,0
+EWZS.US,D,20230201,000000,12.83,13.01,12.7,13,66942,0
+EWZS.US,D,20230202,000000,13.25,13.25,12.89,12.96,26471,0
+EWZS.US,D,20230203,000000,12.62,12.71,12.3101,12.35,49271,0
+EWZS.US,D,20230206,000000,12.15,12.38,12.11,12.3394,263922,0
+EWZS.US,D,20230207,000000,12.27,12.2896,12.04,12.11,64333,0
+EWZS.US,D,20230208,000000,12.15,12.23,12,12.23,80411,0
+EWZS.US,D,20230209,000000,12.02,12.0407,11.69,11.69,55386,0
+EWZS.US,D,20230210,000000,11.85,11.94,11.77,11.94,9823,0
+EWZS.US,D,20230213,000000,11.93,12.15,11.93,12.02,13103,0
+EWZS.US,D,20230214,000000,12.07,12.07,11.76,11.89,11351,0
+EWZS.US,D,20230215,000000,11.92,12.05,11.82,11.9,17757,0
+EWZS.US,D,20230216,000000,11.86,12.03,11.75,12.03,15590,0
+EWZS.US,D,20230217,000000,11.98,12.13,11.93,12.13,23494,0
+EWZS.US,D,20230221,000000,12.09,12.12,11.85,11.89,38386,0
+EWZS.US,D,20230222,000000,11.86,11.895,11.66,11.85,14431,0
+EWZS.US,D,20230223,000000,12.075,12.075,11.7901,11.87,10829,0
+EWZS.US,D,20230224,000000,11.7,11.74,11.53,11.585,19532,0
+EWZS.US,D,20230227,000000,11.61,11.71,11.48,11.59,24336,0
+EWZS.US,D,20230228,000000,11.56,11.5869,11.35,11.35,37627,0
+EWZS.US,D,20230301,000000,11.44,11.44,11.31,11.44,21298,0
+EWZS.US,D,20230302,000000,11.42,11.48,11.37,11.37,237830,0
+EWZS.US,D,20230303,000000,11.43,11.54,11.37,11.42,69368,0
+EWZS.US,D,20230306,000000,11.39,11.76,11.35,11.76,64973,0
+EWZS.US,D,20230307,000000,11.66,11.7199,11.535,11.64,18829,0
+EWZS.US,D,20230308,000000,11.95,12.1663,11.842,12.1,160254,0
+EWZS.US,D,20230309,000000,12.2,12.2,11.96,12.05,110559,0
+EWZS.US,D,20230310,000000,11.8,11.87,11.57,11.62,45065,0
+EWZS.US,D,20230313,000000,11.43,11.6775,11.41,11.57,28095,0
+EWZS.US,D,20230314,000000,11.71,11.73,11.46,11.4947,10265,0
+EWZS.US,D,20230315,000000,11.33,11.46,11.19,11.45,92303,0
+EWZS.US,D,20230316,000000,11.45,11.64,11.41,11.59,18144,0
+EWZS.US,D,20230317,000000,11.49,11.52,11.36,11.47,29692,0
+EWZS.US,D,20230320,000000,11.45,11.45,11.21,11.25,43331,0
+EWZS.US,D,20230321,000000,11.24,11.24,11.15,11.17,36018,0
+EWZS.US,D,20230322,000000,11.16,11.41,11.0801,11.19,67983,0
+EWZS.US,D,20230323,000000,11.19,11.2,10.63,10.73,78896,0
+EWZS.US,D,20230324,000000,10.78,11.1,10.7311,11.06,114725,0
+EWZS.US,D,20230327,000000,11.12,11.22,11.06,11.17,52705,0
+EWZS.US,D,20230328,000000,11.24,11.4599,11.23,11.39,77774,0
+EWZS.US,D,20230329,000000,11.38,11.46,11.265,11.41,21749,0
+EWZS.US,D,20230330,000000,11.84,11.84,11.5898,11.76,99065,0
+EWZS.US,D,20230331,000000,11.84,11.8492,11.64,11.7,54546,0
+EWZS.US,D,20230403,000000,11.55,11.56,11.46,11.52,52528,0
+EWZS.US,D,20230404,000000,11.64,11.6699,11.48,11.55,237611,0
+EWZS.US,D,20230405,000000,11.55,11.55,11.37,11.42,19441,0
+EWZS.US,D,20230406,000000,11.42,11.51,11.35,11.47,20349,0
+EWZS.US,D,20230410,000000,11.44,11.59,11.44,11.55,66179,0
+EWZS.US,D,20230411,000000,12.03,12.1799,11.95,12.14,97143,0
+EWZS.US,D,20230412,000000,12.38,12.6,12.35,12.36,89349,0
+EWZS.US,D,20230413,000000,12.47,12.57,12.42,12.47,26793,0
+EWZS.US,D,20230414,000000,12.17,12.45,12.132,12.4,51406,0
+EWZS.US,D,20230417,000000,12.35,12.36,12.24,12.36,51944,0
+EWZS.US,D,20230418,000000,12.08,12.18,12.01,12.08,148567,0
+EWZS.US,D,20230419,000000,11.78,11.78,11.51,11.5407,41321,0
+EWZS.US,D,20230420,000000,11.55,11.7274,11.55,11.66,14421,0
+EWZS.US,D,20230421,000000,11.69,11.69,11.53,11.58,11062,0
+EWZS.US,D,20230424,000000,11.59,11.79,11.57,11.79,107406,0
+EWZS.US,D,20230425,000000,11.59,11.59,11.4,11.5,60330,0
+EWZS.US,D,20230426,000000,11.54,11.5899,11.471,11.51,21307,0
+EWZS.US,D,20230427,000000,11.63,11.8699,11.63,11.83,21185,0
+EWZS.US,D,20230428,000000,11.84,12.15,11.84,12.14,97999,0
+EWZS.US,D,20230501,000000,12.09,12.12,11.9968,12.05,26035,0
+EWZS.US,D,20230502,000000,12.01,12.04,11.78,11.83,36061,0
+EWZS.US,D,20230503,000000,11.78,12.0068,11.76,11.9,21939,0
+EWZS.US,D,20230504,000000,12.01,12.09,11.83,12.03,23434,0
+EWZS.US,D,20230505,000000,12.11,12.51,12.11,12.49,11127,0
+EWZS.US,D,20230508,000000,12.55,12.5553,12.4,12.42,7430,0
+EWZS.US,D,20230509,000000,12.43,12.69,12.43,12.58,38570,0
+EWZS.US,D,20230510,000000,12.7,12.82,12.6242,12.775,74665,0
+EWZS.US,D,20230511,000000,12.7,13.03,12.7,12.98,45804,0
+EWZS.US,D,20230512,000000,12.95,13.21,12.95,13.1,170777,0
+EWZS.US,D,20230515,000000,13.11,13.3499,13.02,13.26,43225,0
+EWZS.US,D,20230516,000000,13.24,13.24,12.85,12.85,66705,0
+EWZS.US,D,20230517,000000,13.05,13.26,12.93,13.2,54360,0
+EWZS.US,D,20230518,000000,13.1155,13.43,13.1155,13.35,21184,0
+EWZS.US,D,20230519,000000,13.33,13.69,13.33,13.45,396915,0
+EWZS.US,D,20230522,000000,13.6,13.72,13.53,13.58,88229,0
+EWZS.US,D,20230523,000000,13.5414,13.73,13.37,13.44,111525,0
+EWZS.US,D,20230524,000000,13.48,13.48,13.3,13.3,44436,0
+EWZS.US,D,20230525,000000,13.6,13.6,13.35,13.42,60341,0
+EWZS.US,D,20230526,000000,13.54,13.7,13.47,13.61,47167,0
+EWZS.US,D,20230530,000000,13.39,13.4699,13.19,13.39,36266,0
+EWZS.US,D,20230531,000000,13.29,13.39,13.0901,13.36,79246,0
+EWZS.US,D,20230601,000000,13.47,13.8,13.45,13.8,56043,0
+EWZS.US,D,20230602,000000,14.2,14.29,13.97,14.07,146241,0
+EWZS.US,D,20230605,000000,14.04,14.14,13.95,14.09,28227,0
+EWZS.US,D,20230606,000000,14.11,14.58,14.0601,14.5,291280,0
+EWZS.US,D,20230607,000000,14.56,14.58,14.25,14.38,80612,0
+EWZS.US,D,20230608,000000,14.49,14.49,14.3101,14.4,60719,0
+EWZS.US,D,20230609,000000,14.53,14.73,14.455,14.62,448453,0
+EWZS.US,D,20230612,000000,14.61,14.72,14.49,14.72,44791,0
+EWZS.US,D,20230613,000000,14.76,14.76,14.39,14.5,806418,0
+EWZS.US,D,20230614,000000,14.58,15.06,14.58,15.06,902843,0
+EWZS.US,D,20230615,000000,15.06,15.19,14.9201,15.19,432578,0
+EWZS.US,D,20230616,000000,14.85,15.0471,14.85,14.92,722579,0
+EWZS.US,D,20230620,000000,15.19,15.23,15.04,15.18,144718,0
+EWZS.US,D,20230621,000000,15.17,15.33,15.115,15.29,266298,0
+EWZS.US,D,20230622,000000,15.12,15.12,14.8672,14.97,244877,0
+EWZS.US,D,20230623,000000,14.99,15.1499,14.93,15.11,24830,0
+EWZS.US,D,20230626,000000,15.04,15.119,14.81,14.99,130001,0
+EWZS.US,D,20230627,000000,14.98,14.98,14.54,14.64,205970,0
+EWZS.US,D,20230628,000000,14.55,14.65,14.44,14.5,190111,0
+EWZS.US,D,20230629,000000,14.55,14.78,14.535,14.78,76719,0
+EWZS.US,D,20230630,000000,14.94,15.11,14.86,15.06,695039,0
+EWZS.US,D,20230703,000000,15.12,15.2572,15.0409,15.12,730784,0
+EWZS.US,D,20230705,000000,14.96,15.13,14.83,15.06,263620,0
+EWZS.US,D,20230706,000000,14.74,14.89,14.51,14.52,71901,0
+EWZS.US,D,20230707,000000,14.8,15.13,14.8,15.03,276794,0
+EWZS.US,D,20230710,000000,14.94,15.05,14.8729,14.9,850751,0
+EWZS.US,D,20230711,000000,14.59,15,14.4019,14.93,655169,0
+EWZS.US,D,20230712,000000,15.12,15.27,14.91,14.93,224320,0
+EWZS.US,D,20230713,000000,15.11,15.16,15.05,15.12,552441,0
+EWZS.US,D,20230714,000000,15,15,14.7317,14.78,105977,0
+EWZS.US,D,20230717,000000,14.6,14.895,14.5004,14.84,299854,0
+EWZS.US,D,20230718,000000,14.76,14.98,14.75,14.96,99714,0
+EWZS.US,D,20230719,000000,14.88,14.99,14.795,14.96,174454,0
+EWZS.US,D,20230720,000000,14.953,14.98,14.81,14.82,382261,0
+EWZS.US,D,20230721,000000,15.06,15.25,15.06,15.09,943530,0
+EWZS.US,D,20230724,000000,15.17,15.39,15.07,15.35,838425,0
+EWZS.US,D,20230725,000000,15.5,15.5885,15.35,15.35,208971,0
+EWZS.US,D,20230726,000000,15.4,15.5,15.2834,15.5,65934,0
+EWZS.US,D,20230727,000000,15.54,15.587,15.17,15.2,224484,0
+EWZS.US,D,20230728,000000,15.32,15.43,15.32,15.43,24998,0
+EWZS.US,D,20230731,000000,15.52,15.62,15.48,15.58,139413,0
+EWZS.US,D,20230801,000000,15.39,15.4511,15.31,15.42,134294,0
+EWZS.US,D,20230802,000000,15.4,15.4158,15.18,15.29,24851,0
+EWZS.US,D,20230803,000000,15.33,15.46,15.055,15.055,1353207,0
+EWZS.US,D,20230804,000000,15.36,15.48,15.13,15.13,899510,0
+EWZS.US,D,20230807,000000,15.03,15.04,14.9,15.04,876125,0
+EWZS.US,D,20230808,000000,14.89,15.104,14.76,15.04,245266,0
+EWZS.US,D,20230809,000000,14.89,14.98,14.811,14.89,870658,0
+EWZS.US,D,20230810,000000,15.04,15.13,14.92,14.94,655832,0
+EWZS.US,D,20230811,000000,15.01,15.01,14.76,14.85,75878,0
+EWZS.US,D,20230814,000000,14.65,14.65,14.355,14.42,575748,0
+EWZS.US,D,20230815,000000,14.34,14.34,14.18,14.26,80972,0
+EWZS.US,D,20230816,000000,14.29,14.4162,14.14,14.19,35434,0
+EWZS.US,D,20230817,000000,14.29,14.3,13.98,14.01,965370,0
+EWZS.US,D,20230818,000000,13.84,14.18,13.84,14.08,395278,0
+EWZS.US,D,20230821,000000,14.09,14.09,13.8601,14,59838,0
+EWZS.US,D,20230822,000000,14.21,14.32,14.15,14.28,1177200,0
+EWZS.US,D,20230823,000000,14.26,14.73,14.26,14.64,326143,0
+EWZS.US,D,20230824,000000,14.5662,14.6125,14.44,14.47,26266,0
+EWZS.US,D,20230825,000000,14.42,14.42,14.21,14.3,274208,0
+EWZS.US,D,20230828,000000,14.27,14.43,14.16,14.42,879531,0
+EWZS.US,D,20230829,000000,14.32,14.63,14.2616,14.53,443362,0
+EWZS.US,D,20230830,000000,14.56,14.56,14.35,14.37,326761,0
+EWZS.US,D,20230831,000000,14.13,14.13,13.79,13.86,140998,0
+EWZS.US,D,20230901,000000,14.14,14.21,14.06,14.17,696088,0
+EWZS.US,D,20230905,000000,14,14.035,13.83,14,598950,0
+EWZS.US,D,20230906,000000,13.99,14.09,13.71,13.75,178106,0
+EWZS.US,D,20230907,000000,13.64,13.64,13.44,13.53,189047,0
+EWZS.US,D,20230908,000000,13.71,13.7499,13.61,13.7,19397,0
+EWZS.US,D,20230911,000000,13.9,13.98,13.84,13.98,39223,0
+EWZS.US,D,20230912,000000,14,14.08,13.97,14.03,673066,0
+EWZS.US,D,20230913,000000,14.13,14.43,14.13,14.2,1032415,0
+EWZS.US,D,20230914,000000,14.28,14.42,14.27,14.34,344901,0
+EWZS.US,D,20230915,000000,14.34,14.3665,14.1941,14.2,515935,0
+EWZS.US,D,20230918,000000,14.29,14.2999,14.11,14.17,57775,0
+EWZS.US,D,20230919,000000,14.1553,14.1553,13.965,13.98,19821,0
+EWZS.US,D,20230920,000000,14.19,14.3355,14.05,14.05,563901,0
+EWZS.US,D,20230921,000000,13.65,13.72,13.55,13.65,1384786,0
+EWZS.US,D,20230922,000000,13.68,13.76,13.55,13.55,25109,0
+EWZS.US,D,20230925,000000,13.52,13.52,13.33,13.43,580013,0
+EWZS.US,D,20230926,000000,13.31,13.36,13.125,13.16,107945,0
+EWZS.US,D,20230927,000000,13.25,13.25,12.72,12.98,504503,0
+EWZS.US,D,20230928,000000,12.9,13.22,12.89,13.15,1816362,0
+EWZS.US,D,20230929,000000,13.49,13.52,13.24,13.35,181691,0
+EWZS.US,D,20231002,000000,13.19,13.19,12.962,13,833544,0
+EWZS.US,D,20231003,000000,12.88,13,12.49,12.51,149747,0
+EWZS.US,D,20231004,000000,12.57,12.78,12.46,12.64,338158,0
+EWZS.US,D,20231005,000000,12.68,12.68,12.36,12.5,242484,0
+EWZS.US,D,20231006,000000,12.22,12.49,12.035,12.41,185616,0
+EWZS.US,D,20231009,000000,12.27,12.65,12.21,12.61,115361,0
+EWZS.US,D,20231010,000000,12.86,13.11,12.86,13.11,1134826,0
+EWZS.US,D,20231011,000000,13.09,13.13,12.88,13.03,117472,0
+EWZS.US,D,20231012,000000,12.92,12.93,12.54,12.76,114730,0
+EWZS.US,D,20231013,000000,12.85,12.93,12.61,12.61,37985,0
+EWZS.US,D,20231016,000000,12.7866,12.9199,12.75,12.87,48160,0
+EWZS.US,D,20231017,000000,12.66,12.91,12.66,12.7,646805,0
+EWZS.US,D,20231018,000000,12.55,12.55,12.3236,12.33,740487,0
+EWZS.US,D,20231019,000000,12.34,12.57,12.28,12.32,234272,0
+EWZS.US,D,20231020,000000,12.28,12.38,12.14,12.32,82807,0
+EWZS.US,D,20231023,000000,12.29,12.68,12.24,12.49,1132702,0
+EWZS.US,D,20231024,000000,12.58,12.75,12.5529,12.75,21089,0
+EWZS.US,D,20231025,000000,12.63,12.63,12.49,12.54,537598,0
+EWZS.US,D,20231026,000000,12.67,12.77,12.63,12.74,4161106,0
+EWZS.US,D,20231027,000000,12.94,12.95,12.38,12.4,432476,0
+EWZS.US,D,20231030,000000,12.56,12.56,12.11,12.14,1069642,0
+EWZS.US,D,20231031,000000,12.08,12.4,12.06,12.39,720344,0
+EWZS.US,D,20231101,000000,12.5,12.67,12.39,12.63,705736,0
+EWZS.US,D,20231102,000000,12.88,13.18,12.86,13.1,315574,0
+EWZS.US,D,20231103,000000,13.2,13.44,13.1712,13.43,1309427,0
+EWZS.US,D,20231106,000000,13.34,13.45,13.245,13.41,799638,0
+EWZS.US,D,20231107,000000,13.56,13.7,13.51,13.64,832705,0
+EWZS.US,D,20231108,000000,13.6301,13.6985,13.38,13.43,30393,0
+EWZS.US,D,20231109,000000,13.61,13.6601,13.19,13.29,65606,0
+EWZS.US,D,20231110,000000,13.49,13.68,13.47,13.63,41783,0
+EWZS.US,D,20231113,000000,13.48,13.64,13.4,13.59,1999474,0
+EWZS.US,D,20231114,000000,14.14,14.22,14.01,14.19,509828,0
+EWZS.US,D,20231115,000000,14.4,14.47,14.15,14.3,266605,0
+EWZS.US,D,20231116,000000,14.31,14.39,14.16,14.35,334427,0
+EWZS.US,D,20231117,000000,14.18,14.33,14.16,14.25,453226,0
+EWZS.US,D,20231120,000000,14.25,14.51,14.25,14.5,903308,0
+EWZS.US,D,20231121,000000,14.38,14.38,14.03,14.15,1505853,0
+EWZS.US,D,20231122,000000,14.41,14.41,14.03,14.06,580338,0
+EWZS.US,D,20231124,000000,14.01,14.09,13.98,14.05,101364,0
+EWZS.US,D,20231127,000000,14.01,14.07,13.89,14.05,134751,0
+EWZS.US,D,20231128,000000,14.04,14.3372,14.04,14.29,24558,0
+EWZS.US,D,20231129,000000,14.29,14.375,14.1,14.12,586912,0
+EWZS.US,D,20231130,000000,14.1,14.21,14.01,14.18,168695,0
+EWZS.US,D,20231201,000000,14.15,14.59,14.15,14.58,1099708,0
+EWZS.US,D,20231204,000000,14.37,14.4277,14.28,14.32,1385711,0
+EWZS.US,D,20231205,000000,14.39,14.5,14.27,14.4,1604258,0
+EWZS.US,D,20231206,000000,14.6,14.6,14.365,14.4,188276,0
+EWZS.US,D,20231207,000000,14.56,14.57,14.35,14.48,1470722,0
+EWZS.US,D,20231208,000000,14.33,14.57,14.25,14.48,159128,0
+EWZS.US,D,20231211,000000,14.35,14.46,14.31,14.42,703275,0
+EWZS.US,D,20231212,000000,14.44,14.44,14.2975,14.38,110949,0
+EWZS.US,D,20231213,000000,14.5,15.01,14.39,14.94,1001649,0
+EWZS.US,D,20231214,000000,15.17,15.29,15.01,15.12,2564949,0
+EWZS.US,D,20231215,000000,15.07,15.07,14.805,14.85,1219153,0
+EWZS.US,D,20231218,000000,14.9,15.1099,14.875,15.06,100497,0
+EWZS.US,D,20231219,000000,15.18,15.3,15.18,15.23,147902,0
+EWZS.US,D,20231220,000000,14.98,14.9864,14.725,14.77,1655207,0
+EWZS.US,D,20231221,000000,14.98,15.0432,14.89,14.97,412964,0
+EWZS.US,D,20231222,000000,14.9801,15.07,14.88,15.01,1033764,0
+EWZS.US,D,20231226,000000,15.09,15.22,15.08,15.21,711112,0
+EWZS.US,D,20231227,000000,15.17,15.29,15.16,15.2757,576824,0
+EWZS.US,D,20231228,000000,15.25,15.28,15.06,15.09,451808,0
+EWZS.US,D,20231229,000000,15.16,15.19,15.0101,15.06,142221,0
+EWZS.US,D,20240102,000000,14.84,14.88,14.41,14.48,3217885,0
+EWZS.US,D,20240103,000000,14.41,14.61,14.41,14.51,99746,0
+EWZS.US,D,20240104,000000,14.32,14.36,14.17,14.27,713927,0
+EWZS.US,D,20240105,000000,14.51,14.6599,14.43,14.51,2574896,0
+EWZS.US,D,20240108,000000,14.54,14.78,14.54,14.74,117532,0
+EWZS.US,D,20240109,000000,14.61,14.67,14.585,14.59,80864,0
+EWZS.US,D,20240110,000000,14.55,14.59,14.5,14.5612,51607,0
+EWZS.US,D,20240111,000000,14.6,14.64,14.41,14.6,514282,0
+EWZS.US,D,20240112,000000,14.78,14.85,14.585,14.62,435782,0
+EWZS.US,D,20240116,000000,14.38,14.38,14.13,14.13,44467,0
+EWZS.US,D,20240117,000000,14.04,14.1,13.97,14.08,230226,0
+EWZS.US,D,20240118,000000,14,14,13.86,13.96,31717,0
+EWZS.US,D,20240119,000000,13.83,14.101,13.805,14.07,1637489,0
+EWZS.US,D,20240122,000000,13.97,14.05,13.63,13.77,92237,0
+EWZS.US,D,20240123,000000,13.9,14.1099,13.87,14.09,1476188,0
+EWZS.US,D,20240124,000000,14.29,14.32,14.04,14.08,131878,0
+EWZS.US,D,20240125,000000,14.19,14.27,14.14,14.24,71080,0
+EWZS.US,D,20240126,000000,14.28,14.31,14.18,14.24,162787,0
+EWZS.US,D,20240129,000000,14.13,14.13,13.9301,14.03,467416,0
+EWZS.US,D,20240130,000000,13.88,13.9,13.75,13.86,583470,0
+EWZS.US,D,20240131,000000,14.18,14.28,13.975,13.99,2286296,0
+EWZS.US,D,20240201,000000,13.99,14.15,13.97,14.13,775733,0
+EWZS.US,D,20240202,000000,13.89,13.92,13.76,13.83,734098,0
+EWZS.US,D,20240205,000000,13.82,13.82,13.56,13.71,359793,0
+EWZS.US,D,20240206,000000,13.83,13.98,13.83,13.92,1215255,0
+EWZS.US,D,20240207,000000,13.9,14.0297,13.89,13.97,24907,0
+EWZS.US,D,20240208,000000,13.74,13.77,13.62,13.71,1193728,0
+EWZS.US,D,20240209,000000,13.79,13.9299,13.76,13.81,265200,0
+EWZS.US,D,20240212,000000,13.88,14.04,13.85,13.93,235233,0
+EWZS.US,D,20240213,000000,13.87,13.87,13.29,13.42,1827313,0
+EWZS.US,D,20240214,000000,13.63,13.6525,13.51,13.62,912572,0
+EWZS.US,D,20240215,000000,13.69,13.79,13.65,13.67,51401,0
+EWZS.US,D,20240216,000000,13.65,13.81,13.65,13.78,31131,0
+EWZS.US,D,20240220,000000,13.97,14.02,13.905,14.01,738215,0
+EWZS.US,D,20240221,000000,13.99,13.99,13.83,13.92,70233,0
+EWZS.US,D,20240222,000000,13.9924,14.04,13.95,13.95,974871,0
+EWZS.US,D,20240223,000000,13.85,13.85,13.755,13.76,496778,0
+EWZS.US,D,20240226,000000,13.86,13.925,13.81,13.825,210539,0
+EWZS.US,D,20240227,000000,14.1,14.29,14.095,14.28,930823,0
+EWZS.US,D,20240228,000000,14.14,14.2,14.06,14.13,596370,0
+EWZS.US,D,20240229,000000,13.99,14.11,13.97,14.08,696318,0
+EWZS.US,D,20240301,000000,14.18,14.28,14.0608,14.25,437461,0
+EWZS.US,D,20240304,000000,14.18,14.19,14.12,14.15,81779,0
+EWZS.US,D,20240305,000000,14.3,14.39,14.155,14.21,1318000,0
+EWZS.US,D,20240306,000000,14.3,14.3399,14.22,14.235,893170,0
+EWZS.US,D,20240307,000000,14.28,14.3189,14.21,14.29,57199,0
+EWZS.US,D,20240308,000000,14.18,14.28,14.15,14.2,47080,0
+EWZS.US,D,20240311,000000,14.16,14.29,14.115,14.15,357937,0
+EWZS.US,D,20240312,000000,14.16,14.31,14.11,14.3,1208024,0
+EWZS.US,D,20240313,000000,14.24,14.45,14.24,14.38,40467,0
+EWZS.US,D,20240314,000000,14.4,14.45,14.31,14.45,30896,0
+EWZS.US,D,20240315,000000,14.4228,14.4228,14.25,14.26,84716,0
+EWZS.US,D,20240318,000000,14.27,14.28,14.075,14.19,617908,0
+EWZS.US,D,20240319,000000,14.13,14.34,14.13,14.2872,560194,0
+EWZS.US,D,20240320,000000,14.29,14.73,14.29,14.72,747930,0
+EWZS.US,D,20240321,000000,14.67,14.67,14.5699,14.63,58552,0
+EWZS.US,D,20240322,000000,14.53,14.575,14.44,14.4695,40599,0
+EWZS.US,D,20240325,000000,14.51,14.57,14.505,14.54,58469,0
+EWZS.US,D,20240326,000000,14.48,14.54,14.44,14.48,33526,0
+EWZS.US,D,20240327,000000,14.46,14.63,14.38,14.63,42952,0
+EWZS.US,D,20240328,000000,14.51,14.66,14.51,14.54,33385,0
+EWZS.US,D,20240401,000000,14.51,14.51,14.24,14.24,269678,0
+EWZS.US,D,20240402,000000,14.2,14.21,14.08,14.15,464331,0
+EWZS.US,D,20240403,000000,14.02,14.239,13.85,14.12,70854,0
+EWZS.US,D,20240404,000000,14.26,14.44,14.1,14.14,104086,0
+EWZS.US,D,20240405,000000,14.115,14.14,13.98,14.02,45264,0
+EWZS.US,D,20240408,000000,14.11,14.365,14.08,14.355,27772,0
+EWZS.US,D,20240409,000000,14.47,14.65,14.46,14.65,788282,0
+EWZS.US,D,20240410,000000,14.28,14.3,14.05,14.08,195175,0
+EWZS.US,D,20240411,000000,14.1,14.1,13.93,14.04,26279,0
+EWZS.US,D,20240412,000000,13.84,13.84,13.51,13.52,64337,0
+EWZS.US,D,20240415,000000,13.41,13.4168,13.145,13.22,70595,0
+EWZS.US,D,20240416,000000,12.88,13.04,12.76,12.93,196365,0
+EWZS.US,D,20240417,000000,13.11,13.11,12.82,12.88,32242,0
+EWZS.US,D,20240418,000000,12.94,12.99,12.7,12.8,96253,0
+EWZS.US,D,20240419,000000,12.88,13.1259,12.88,13,750147,0
+EWZS.US,D,20240422,000000,12.97,13.21,12.9451,13.21,121124,0
+EWZS.US,D,20240423,000000,13.04,13.32,12.96,13.25,106732,0
+EWZS.US,D,20240424,000000,13.18,13.2282,13.095,13.161,21293,0
+EWZS.US,D,20240425,000000,12.92,13.1,12.9105,13.05,48770,0
+EWZS.US,D,20240426,000000,13.34,13.51,13.34,13.47,70818,0
+EWZS.US,D,20240429,000000,13.51,13.535,13.45,13.5046,27118,0
+EWZS.US,D,20240430,000000,13.3,13.3,13.08,13.08,32588,0
+EWZS.US,D,20240501,000000,13.09,13.38,13.09,13.18,103135,0
+EWZS.US,D,20240502,000000,13.45,13.5,13.38,13.46,34587,0
+EWZS.US,D,20240503,000000,13.84,13.94,13.79,13.91,128902,0
+EWZS.US,D,20240506,000000,13.84,13.94,13.77,13.82,1412128,0
+EWZS.US,D,20240507,000000,13.84,13.94,13.81,13.85,694922,0
+EWZS.US,D,20240508,000000,13.67,13.83,13.67,13.83,32765,0
+EWZS.US,D,20240509,000000,13.42,13.57,13.3,13.54,939465,0
+EWZS.US,D,20240510,000000,13.67,13.67,13.33,13.39,58554,0
+EWZS.US,D,20240513,000000,13.5,13.5,13.37,13.39,55829,0
+EWZS.US,D,20240514,000000,13.5,13.62,13.4401,13.58,869712,0
+EWZS.US,D,20240515,000000,13.64,13.68,13.53,13.64,1904708,0
+EWZS.US,D,20240516,000000,13.75,13.75,13.65,13.71,75666,0
+EWZS.US,D,20240517,000000,13.73,13.84,13.66,13.83,222675,0
+EWZS.US,D,20240520,000000,13.67,13.9274,13.64,13.84,859454,0
+EWZS.US,D,20240521,000000,13.88,13.88,13.74,13.82,64205,0
+EWZS.US,D,20240522,000000,13.61,13.625,13.45,13.46,68979,0
+EWZS.US,D,20240523,000000,13.52,13.535,13.31,13.39,56350,0
+EWZS.US,D,20240524,000000,13.45,13.45,13.3,13.35,17288,0
+EWZS.US,D,20240528,000000,13.55,13.55,13.275,13.32,759438,0
+EWZS.US,D,20240529,000000,13.09,13.17,13.04,13.09,74794,0
+EWZS.US,D,20240530,000000,13.03,13.19,12.96,13.16,93974,0
+EWZS.US,D,20240531,000000,13.04,13.04,12.83,12.9,1537677,0
+EWZS.US,D,20240603,000000,12.88,13.07,12.83,12.96,981767,0
+EWZS.US,D,20240604,000000,12.77,12.84,12.75,12.83,1301699,0
+EWZS.US,D,20240605,000000,12.84,12.875,12.63,12.67,161855,0
+EWZS.US,D,20240606,000000,12.88,12.98,12.815,12.95,1389838,0
+EWZS.US,D,20240607,000000,12.76,12.84,12.5463,12.58,34610,0
+EWZS.US,D,20240610,000000,12.35,12.47,12.2904,12.45,1333641,0
+EWZS.US,D,20240611,000000,12.32,12.38,12.28,12.36,1137386,0
+EWZS.US,D,20240612,000000,12.31,12.31,12.02,12.075,179648,0
+EWZS.US,D,20240613,000000,12.03,12.09,11.91,12.06,155233,0
+EWZS.US,D,20240614,000000,11.96,12.16,11.94,11.9843,34417,0
+EWZS.US,D,20240617,000000,11.84,11.875,11.74,11.8,114331,0
+EWZS.US,D,20240618,000000,11.76,11.885,11.69,11.73,663591,0
+EWZS.US,D,20240620,000000,11.92,12.03,11.71,11.73,2469427,0
+EWZS.US,D,20240621,000000,11.8044,11.91,11.76,11.89,589165,0
+EWZS.US,D,20240624,000000,12.11,12.2181,12.1,12.18,1302934,0
+EWZS.US,D,20240625,000000,12.13,12.1791,12,12.02,73400,0
+EWZS.US,D,20240626,000000,11.79,11.88,11.745,11.85,33592,0
+EWZS.US,D,20240627,000000,11.92,12.09,11.85,12.07,111838,0
+EWZS.US,D,20240628,000000,11.94,11.945,11.7,11.74,102711,0
+EWZS.US,D,20240701,000000,11.7,11.8252,11.61,11.61,24456,0
+EWZS.US,D,20240702,000000,11.58,11.64,11.48,11.59,46692,0
+EWZS.US,D,20240703,000000,11.86,12.07,11.86,12.03,728515,0
+EWZS.US,D,20240705,000000,12.34,12.52,12.22,12.5,442096,0
+EWZS.US,D,20240708,000000,12.395,12.472,12.3601,12.43,27993,0
+EWZS.US,D,20240709,000000,12.47,12.77,12.4601,12.7506,76800,0
+EWZS.US,D,20240710,000000,12.95,12.97,12.75,12.8,298362,0
+EWZS.US,D,20240711,000000,12.9,12.9,12.8,12.85,557706,0
+EWZS.US,D,20240712,000000,12.7601,12.88,12.735,12.83,22997,0
+EWZS.US,D,20240715,000000,12.78,12.915,12.71,12.89,28309,0
+EWZS.US,D,20240716,000000,13,13.07,12.79,12.95,30143,0
+EWZS.US,D,20240717,000000,12.8382,12.8799,12.75,12.75,24926,0
+EWZS.US,D,20240718,000000,12.53,12.55,12.27,12.2837,110642,0
+EWZS.US,D,20240719,000000,12.49,12.55,12.22,12.25,123861,0
+EWZS.US,D,20240722,000000,12.37,12.45,12.33,12.37,41437,0
+EWZS.US,D,20240723,000000,12.22,12.35,12.185,12.205,72372,0
+EWZS.US,D,20240724,000000,12.02,12.095,11.91,11.93,64624,0
+EWZS.US,D,20240725,000000,11.88,11.969,11.8101,11.85,69723,0
+EWZS.US,D,20240726,000000,11.83,11.93,11.81,11.91,55585,0
+EWZS.US,D,20240729,000000,11.91,11.91,11.78,11.89,17801,0
+EWZS.US,D,20240730,000000,11.77,11.93,11.75,11.93,26586,0
+EWZS.US,D,20240731,000000,11.81,11.99,11.81,11.94,549440,0
+EWZS.US,D,20240801,000000,12,12.09,11.63,11.67,133715,0
+EWZS.US,D,20240802,000000,11.86,11.86,11.56,11.73,96433,0
+EWZS.US,D,20240805,000000,11.25,11.615,11.21,11.5228,79896,0
+EWZS.US,D,20240806,000000,11.69,11.78,11.5901,11.66,117453,0
+EWZS.US,D,20240807,000000,11.97,12.04,11.9,11.99,43291,0
+EWZS.US,D,20240808,000000,12.07,12.369,12.07,12.34,30093,0
+EWZS.US,D,20240809,000000,12.6,12.73,12.4806,12.73,105463,0
+EWZS.US,D,20240812,000000,12.85,12.8774,12.68,12.79,1519886,0
+EWZS.US,D,20240813,000000,12.89,13,12.85,13,101846,0
+EWZS.US,D,20240814,000000,12.97,13.0399,12.87,12.95,101651,0
+EWZS.US,D,20240815,000000,12.94,13.09,12.93,12.98,121161,0
+EWZS.US,D,20240816,000000,13.09,13.13,12.825,12.85,58860,0
+EWZS.US,D,20240819,000000,12.93,13.2844,12.93,13.22,846047,0
+EWZS.US,D,20240820,000000,13.15,13.1579,13.03,13.09,38922,0
+EWZS.US,D,20240821,000000,13.17,13.2,12.99,13.07,40341,0
+EWZS.US,D,20240822,000000,12.88,12.88,12.62,12.71,924759,0
+EWZS.US,D,20240823,000000,12.8,13.18,12.74,13.14,1717638,0
+EWZS.US,D,20240826,000000,13.06,13.16,13.0001,13.1,14826,0
+EWZS.US,D,20240827,000000,13.03,13.09,12.99,13.02,864720,0
+EWZS.US,D,20240828,000000,12.95,12.95,12.86,12.88,57947,0
+EWZS.US,D,20240829,000000,12.59,12.6,12.46,12.58,65430,0
+EWZS.US,D,20240830,000000,12.31,12.57,12.29,12.5216,230837,0
+EWZS.US,D,20240903,000000,12.6,12.6,12.33,12.37,106237,0
+EWZS.US,D,20240904,000000,12.55,12.69,12.53,12.58,36779,0
+EWZS.US,D,20240905,000000,12.68,12.715,12.521,12.71,39544,0
+EWZS.US,D,20240906,000000,12.85,12.85,12.495,12.54,1264450,0
+EWZS.US,D,20240909,000000,12.46,12.51,12.42,12.47,48733,0
+EWZS.US,D,20240910,000000,12.44,12.44,12.28,12.41,537249,0
+EWZS.US,D,20240911,000000,12.45,12.53,12.34,12.49,163254,0
+EWZS.US,D,20240912,000000,12.41,12.54,12.41,12.5,61031,0
+EWZS.US,D,20240913,000000,12.73,12.97,12.73,12.82,26754,0
+EWZS.US,D,20240916,000000,12.95,13.05,12.95,12.99,86640,0
+EWZS.US,D,20240917,000000,12.93,13.0863,12.93,13.0863,7795,0
+EWZS.US,D,20240918,000000,13.14,13.39,13.09,13.1,29104,0
+EWZS.US,D,20240919,000000,13.2,13.2299,12.99,13.04,90474,0
+EWZS.US,D,20240920,000000,12.86,12.86,12.3901,12.43,145486,0
+EWZS.US,D,20240923,000000,12.32,12.425,12.27,12.37,86582,0
+EWZS.US,D,20240924,000000,12.68,12.75,12.605,12.67,41365,0
+EWZS.US,D,20240925,000000,12.7,12.7,12.46,12.52,26767,0
+EWZS.US,D,20240926,000000,12.64,12.73,12.5601,12.65,207633,0
+EWZS.US,D,20240927,000000,12.67,12.7397,12.65,12.65,1112007,0
+EWZS.US,D,20240930,000000,12.58,12.6,12.51,12.58,232969,0
+EWZS.US,D,20241001,000000,12.69,12.695,12.5105,12.52,113499,0
+EWZS.US,D,20241002,000000,12.79,12.825,12.65,12.69,323754,0
+EWZS.US,D,20241003,000000,12.42,12.51,12.29,12.48,824617,0
+EWZS.US,D,20241004,000000,12.392,12.56,12.392,12.56,23305,0
+EWZS.US,D,20241007,000000,12.49,12.61,12.4,12.47,38819,0
+EWZS.US,D,20241008,000000,12.36,12.42,12.3167,12.38,22934,0
+EWZS.US,D,20241009,000000,12.21,12.25,12.05,12.1,93175,0
+EWZS.US,D,20241010,000000,12.05,12.1615,12.045,12.12,23772,0
+EWZS.US,D,20241011,000000,11.92,12.06,11.88,12.06,1727452,0
+EWZS.US,D,20241014,000000,11.98,12.26,11.98,12.26,97859,0
+EWZS.US,D,20241015,000000,12.16,12.16,12.04,12.05,36065,0
+EWZS.US,D,20241016,000000,12.02,12.23,12.02,12.15,20020,0
+EWZS.US,D,20241017,000000,11.99,12.13,11.99,12.13,29571,0
+EWZS.US,D,20241018,000000,12.2,12.2,11.9701,12.01,60331,0
+EWZS.US,D,20241021,000000,11.97,12.01,11.93,11.98,81801,0
+EWZS.US,D,20241022,000000,11.98,12,11.83,11.89,117971,0
+EWZS.US,D,20241023,000000,11.84,11.86,11.69,11.85,403468,0
+EWZS.US,D,20241024,000000,11.78,12.04,11.75,12.01,301033,0
+EWZS.US,D,20241025,000000,11.99,12.04,11.88,11.9,597342,0
+EWZS.US,D,20241028,000000,12.01,12.0652,11.98,12.02,46216,0
+EWZS.US,D,20241029,000000,12,12.01,11.81,11.85,104709,0
+EWZS.US,D,20241030,000000,11.83,11.925,11.82,11.88,1248264,0
+EWZS.US,D,20241031,000000,11.84,11.9,11.74,11.78,82831,0
+EWZS.US,D,20241101,000000,11.67,11.688,11.395,11.41,221932,0
+EWZS.US,D,20241104,000000,11.76,11.97,11.76,11.88,426856,0
+EWZS.US,D,20241105,000000,11.74,11.97,11.74,11.93,87259,0
+EWZS.US,D,20241106,000000,11.71,12.1401,11.68,12.14,32820,0
+EWZS.US,D,20241107,000000,12.24,12.27,11.78,11.91,82049,0
+EWZS.US,D,20241108,000000,11.6,11.66,11.42,11.61,147059,0
+EWZS.US,D,20241111,000000,11.49,11.6564,11.48,11.6402,73485,0
+EWZS.US,D,20241112,000000,11.58,11.6254,11.4887,11.56,42610,0
+EWZS.US,D,20241113,000000,11.55,11.55,11.375,11.49,23367,0
+EWZS.US,D,20241114,000000,11.59,11.6,11.45,11.47,28459,0
+EWZS.US,D,20241115,000000,11.54,11.57,11.43,11.44,26233,0
+EWZS.US,D,20241118,000000,11.52,11.62,11.5,11.56,34702,0
+EWZS.US,D,20241119,000000,11.51,11.6,11.51,11.6,6617,0
+EWZS.US,D,20241120,000000,11.54,11.58,11.42,11.58,77307,0
+EWZS.US,D,20241121,000000,11.35,11.4,11.31,11.36,34869,0
+EWZS.US,D,20241122,000000,11.37,11.62,11.3655,11.56,835109,0
+EWZS.US,D,20241125,000000,11.66,11.73,11.62,11.71,45899,0
+EWZS.US,D,20241126,000000,11.8,11.94,11.77,11.88,104032,0
+EWZS.US,D,20241127,000000,11.79,11.8,11.3613,11.38,432638,0
+EWZS.US,D,20241129,000000,10.63,10.87,10.44,10.68,1795079,0
+EWZS.US,D,20241202,000000,10.65,10.7001,10.5301,10.61,161505,0
+EWZS.US,D,20241203,000000,10.64,10.71,10.58,10.69,91979,0
+EWZS.US,D,20241204,000000,10.74,10.83,10.66,10.69,400684,0
+EWZS.US,D,20241205,000000,10.98,11.0299,10.8357,10.9,788396,0
+EWZS.US,D,20241206,000000,10.8,10.8,10.48,10.52,363665,0
+EWZS.US,D,20241209,000000,10.67,10.72,10.4971,10.5,71054,0
+EWZS.US,D,20241210,000000,10.69,10.75,10.64,10.73,149498,0
+EWZS.US,D,20241211,000000,10.8,11.16,10.7,10.96,2459538,0
+EWZS.US,D,20241212,000000,10.76,10.76,10.4052,10.53,140610,0
+EWZS.US,D,20241213,000000,10.49,10.4942,10.29,10.3,334564,0
+EWZS.US,D,20241216,000000,10.21,10.2509,10,10,578547,0
+EWZS.US,D,20241217,000000,9.74,10.01,9.65,9.9,221863,0
+EWZS.US,D,20241218,000000,9.7,9.7038,9.14,9.22,613591,0
+EWZS.US,D,20241219,000000,9.42,9.59,9.36,9.5,509190,0
+EWZS.US,D,20241220,000000,9.65,9.86,9.605,9.76,704996,0
+EWZS.US,D,20241223,000000,9.55,9.55,9.3353,9.34,194566,0
+EWZS.US,D,20241224,000000,9.35,9.44,9.315,9.44,89555,0
+EWZS.US,D,20241226,000000,9.38,9.458,9.33,9.375,275261,0
+EWZS.US,D,20241227,000000,9.35,9.4,9.25,9.33,350401,0
+EWZS.US,D,20241230,000000,9.34,9.35,9.16,9.3,497758,0
+EWZS.US,D,20241231,000000,9.3,9.3,9.17,9.25,112203,0
+EWZS.US,D,20250102,000000,9.17,9.36,9.1101,9.31,267780,0
+EWZS.US,D,20250103,000000,9.33,9.33,9.1601,9.18,129837,0
+EWZS.US,D,20250106,000000,9.35,9.52,9.3435,9.47,366635,0
+EWZS.US,D,20250107,000000,9.62,9.71,9.5641,9.64,206680,0
+EWZS.US,D,20250108,000000,9.48,9.48,9.39,9.43,248285,0
+EWZS.US,D,20250110,000000,9.44,9.44,9.304231,9.36,152880,0
+EWZS.US,D,20250113,000000,9.32,9.4,9.29,9.35,713888,0
+EWZS.US,D,20250114,000000,9.36,9.4952,9.36,9.49,445844,0
+EWZS.US,D,20250115,000000,9.68,9.885,9.61,9.87,208025,0
+EWZS.US,D,20250116,000000,9.68,9.705,9.53,9.56,195780,0
+EWZS.US,D,20250117,000000,9.53,9.71,9.53,9.58,70677,0
+EWZS.US,D,20250121,000000,9.69,9.79,9.65,9.79,162700,0
+EWZS.US,D,20250122,000000,9.85,10.05,9.85,10,257918,0
+EWZS.US,D,20250123,000000,9.97,10.1,9.8901,9.96,62368,0
+EWZS.US,D,20250124,000000,10.09,10.1235,9.98,10.01,74515,0
+EWZS.US,D,20250127,000000,10.2,10.3,10.15,10.29,82806,0
+EWZS.US,D,20250128,000000,10.29,10.34,10.25,10.25,161346,0
+EWZS.US,D,20250129,000000,10.23,10.3099,10.19,10.19,135089,0
+EWZS.US,D,20250130,000000,10.34,10.6352,10.34,10.6,255699,0
+EWZS.US,D,20250131,000000,10.69,10.73,10.5,10.5,109010,0
+EWZS.US,D,20250203,000000,10.37,10.58,10.3201,10.52,230948,0
+EWZS.US,D,20250204,000000,10.44,10.6479,10.41,10.59,79059,0
+EWZS.US,D,20250205,000000,10.39,10.55,10.3856,10.47,131761,0
+EWZS.US,D,20250206,000000,10.59,10.6878,10.5277,10.65,96611,0
+EWZS.US,D,20250207,000000,10.61,10.65,10.39,10.39,47373,0
+EWZS.US,D,20250210,000000,10.57,10.63,10.5117,10.58,74797,0
+EWZS.US,D,20250211,000000,10.7,10.79,10.662,10.77,209940,0
+EWZS.US,D,20250212,000000,10.6,10.675,10.55,10.6,99440,0
+EWZS.US,D,20250213,000000,10.4958,10.64,10.483,10.61,73493,0
+EWZS.US,D,20250214,000000,10.85,11.09,10.8301,11.09,163688,0
+EWZS.US,D,20250218,000000,11.16,11.27,11.11,11.16,278898,0
+EWZS.US,D,20250219,000000,11.05,11.0698,10.8835,10.89,154329,0
+EWZS.US,D,20250220,000000,10.95,11,10.89,10.95,124825,0
+EWZS.US,D,20250221,000000,10.89,10.9457,10.71,10.77,130374,0
+EWZS.US,D,20250224,000000,10.73,10.78,10.42,10.425,220939,0
+EWZS.US,D,20250225,000000,10.44,10.51,10.3899,10.49,123380,0
+EWZS.US,D,20250226,000000,10.33,10.35,10.17,10.17,140658,0
+EWZS.US,D,20250227,000000,10.22,10.2956,10.19,10.2,100419,0
+EWZS.US,D,20250228,000000,10.15,10.1958,9.86,9.96,233304,0
+EWZS.US,D,20250303,000000,10.02,10.14,9.875,9.93,200247,0
+EWZS.US,D,20250304,000000,9.89,9.98,9.71,9.88,247275,0
+EWZS.US,D,20250305,000000,9.89,10.16,9.83,10.13,300917,0
+EWZS.US,D,20250306,000000,10.18,10.29,10.1107,10.18,53730,0
+EWZS.US,D,20250307,000000,10.2,10.4,10.2,10.39,283768,0
+EWZS.US,D,20250310,000000,10.23,10.31,10.03,10.05,245757,0
+EWZS.US,D,20250311,000000,10.07,10.1,9.923,10.07,166960,0
+EWZS.US,D,20250312,000000,10.0878,10.17,10.06,10.14,725921,0
+EWZS.US,D,20250313,000000,10.09,10.255,10.06,10.22,85025,0
+EWZS.US,D,20250314,000000,10.39,10.75,10.39,10.71,660882,0
+EWZS.US,D,20250317,000000,10.73,11.07,10.725,11,609998,0
+EWZS.US,D,20250318,000000,11.01,11.07,10.94,11,153886,0
+EWZS.US,D,20250319,000000,11.08,11.3,11.07,11.21,318142,0
+EWZS.US,D,20250320,000000,11.1,11.25,11.1,11.1,416386,0
+EWZS.US,D,20250321,000000,10.98,11.0898,10.96,11.04,430703,0
+EWZS.US,D,20250324,000000,10.96,11.05,10.88,10.9,107709,0
+EWZS.US,D,20250325,000000,11.04,11.258,11.04,11.08,298776,0
+EWZS.US,D,20250326,000000,11.12,11.145,11.021,11.05,69155,0
+EWZS.US,D,20250327,000000,11.04,11.21,11.0149,11.12,115690,0
+EWZS.US,D,20250328,000000,11.04,11.04,10.87,10.94,612147,0
+EWZS.US,D,20250331,000000,10.84,10.85,10.72,10.77,194485,0
+EWZS.US,D,20250401,000000,10.83,11,10.77,10.98,147350,0
+EWZS.US,D,20250402,000000,11.04,11.04,10.82,10.99,57573,0
+EWZS.US,D,20250403,000000,11.23,11.38,11.22,11.33,1243629,0
+EWZS.US,D,20250404,000000,10.71,10.7497,10.41,10.41,511791,0
+EWZS.US,D,20250407,000000,10.12,10.638,9.9736,10.2,178351,0
+EWZS.US,D,20250408,000000,10.43,10.43,9.88,9.92,170709,0
+EWZS.US,D,20250409,000000,9.82,10.66,9.81,10.59,185851,0
+EWZS.US,D,20250410,000000,10.38,10.47,10.1528,10.36,170229,0
+EWZS.US,D,20250411,000000,10.39,10.68,10.3399,10.68,1081866,0
+EWZS.US,D,20250414,000000,10.79,10.875,10.71,10.81,511730,0
+EWZS.US,D,20250415,000000,10.79,10.835,10.7,10.77,200179,0
+EWZS.US,D,20250416,000000,10.685,10.875,10.685,10.78,77999,0
+EWZS.US,D,20250417,000000,10.82,11.01,10.7702,10.94,188452,0
+EWZS.US,D,20250421,000000,10.97,11.015,10.85,10.9541,476533,0
+EWZS.US,D,20250422,000000,11.01,11.35,11.01,11.33,255506,0
+EWZS.US,D,20250423,000000,11.57,11.68,11.44,11.49,176576,0
+EWZS.US,D,20250424,000000,11.7,11.94,11.575,11.89,659517,0
+EWZS.US,D,20250425,000000,11.94,12.01,11.8605,11.99,555355,0
+EWZS.US,D,20250428,000000,12.01,12.17,12.01,12.07,375433,0
+EWZS.US,D,20250429,000000,12.11,12.24,12.0761,12.1,436152,0
+EWZS.US,D,20250430,000000,12.01,12.01,11.8301,11.99,237210,0
+EWZS.US,D,20250501,000000,12,12.0072,11.8572,11.88,564423,0
+EWZS.US,D,20250502,000000,12.05,12.07,11.95,12.02,305923,0
+EWZS.US,D,20250505,000000,12.1,12.1,11.79,11.83,452843,0
+EWZS.US,D,20250506,000000,11.84,11.84,11.73,11.74,132380,0
+EWZS.US,D,20250507,000000,11.71,11.71,11.565,11.63,193126,0
+EWZS.US,D,20250508,000000,11.96,12.34,11.96,12.26,867435,0
+EWZS.US,D,20250509,000000,12.18,12.19,12.05,12.1,332636,0
+EWZS.US,D,20250512,000000,12.11,12.148,11.95,12.05,319256,0
+EWZS.US,D,20250513,000000,12.3,12.5,12.28,12.47,579582,0
+EWZS.US,D,20250514,000000,12.515,12.5303,12.375,12.39,298769,0
+EWZS.US,D,20250515,000000,12.51,12.52,12.255,12.36,254637,0
+EWZS.US,D,20250516,000000,12.28,12.495,12.26,12.48,160178,0
+EWZS.US,D,20250519,000000,12.42,12.66,12.41,12.59,178772,0
+EWZS.US,D,20250520,000000,12.52,12.63,12.44,12.61,372924,0
+EWZS.US,D,20250521,000000,12.56,12.58,12.325,12.38,190626,0
+EWZS.US,D,20250522,000000,12.42,12.72,12.35,12.4,349743,0
+EWZS.US,D,20250523,000000,12.01,12.42,11.98,12.41,308652,0
+EWZS.US,D,20250527,000000,12.66,12.83,12.66,12.82,157209,0
+EWZS.US,D,20250528,000000,12.64,12.74,12.585,12.71,145097,0
+EWZS.US,D,20250529,000000,12.73,12.78,12.656,12.69,213855,0
+EWZS.US,D,20250530,000000,12.66,12.66,12.41,12.54,154393,0
+EWZS.US,D,20250602,000000,12.725,12.73,12.53,12.68,140593,0
+EWZS.US,D,20250603,000000,12.72,13,12.63,13,504123,0
+EWZS.US,D,20250604,000000,13.04,13.11,12.86,12.9,109965,0
+EWZS.US,D,20250605,000000,13.03,13.06,12.87,12.9,132754,0
+EWZS.US,D,20250606,000000,12.89,12.9,12.66,12.74,1669630,0
+EWZS.US,D,20250609,000000,12.65,12.8,12.5,12.77,2280130,0
+EWZS.US,D,20250610,000000,12.92,13.0499,12.87,12.95,546869,0
+EWZS.US,D,20250611,000000,12.87,13.155,12.8,13.06,1111974,0
+EWZS.US,D,20250612,000000,12.99,13.055,12.925,13.03,591889,0
+EWZS.US,D,20250613,000000,12.85,12.93,12.79,12.9,330891,0
+EWZS.US,D,20250616,000000,12.96,13.2779,12.96,13.26,655742,0
+EWZS.US,D,20250617,000000,13.22,13.255,13.06,13.15,1472097,0
+EWZS.US,D,20250618,000000,13.2,13.2,13.06,13.11,736755,0
+EWZS.US,D,20250620,000000,13.05,13.05,12.8,12.8,494396,0
+EWZS.US,D,20250623,000000,12.78,12.87,12.67,12.87,836846,0
+EWZS.US,D,20250624,000000,12.98,13.16,12.9522,13.03,669672,0
+EWZS.US,D,20250625,000000,12.9,12.91,12.69,12.71,980848,0
+EWZS.US,D,20250626,000000,12.9,12.995,12.82,12.96,374339,0
+EWZS.US,D,20250627,000000,12.93,13.01,12.87,12.95,418658,0
+EWZS.US,D,20250630,000000,12.935,13.29,12.93,13.26,326823,0
+EWZS.US,D,20250701,000000,13.26,13.26,13.11,13.2,161356,0
+EWZS.US,D,20250702,000000,13.14,13.14,12.9301,13.02,341928,0
+EWZS.US,D,20250703,000000,13.06,13.245,13.06,13.22,200837,0
+EWZS.US,D,20250707,000000,13.15,13.15,12.93,13.02,493481,0
+EWZS.US,D,20250708,000000,13.05,13.1236,12.9686,13.11,133241,0
+EWZS.US,D,20250709,000000,13.05,13.0784,12.91,12.91,468897,0
+EWZS.US,D,20250710,000000,12.65,12.74,12.555,12.71,919553,0
+EWZS.US,D,20250711,000000,12.54,12.57,12.41,12.48,724131,0
+EWZS.US,D,20250714,000000,12.39,12.42,12.2835,12.35,441870,0
+EWZS.US,D,20250715,000000,12.46,12.475,12.27,12.47,370750,0
+EWZS.US,D,20250716,000000,12.41,12.415,12.23,12.4066,1680479,0
+EWZS.US,D,20250717,000000,12.31,12.45,12.27,12.44,690862,0
+EWZS.US,D,20250718,000000,12.44,12.44,12,12.02,1963057,0
+EWZS.US,D,20250721,000000,12.13,12.14,12.015,12.05,1152785,0
+EWZS.US,D,20250722,000000,12.14,12.19,12.02,12.02,598944,0
+EWZS.US,D,20250723,000000,12.13,12.35,12.08,12.27,798592,0
+EWZS.US,D,20250724,000000,12.12,12.1729,12.07,12.1,379813,0
+EWZS.US,D,20250725,000000,12.12,12.15,12.04,12.11,374375,0
+EWZS.US,D,20250728,000000,12.02,12.04,11.8147,11.8652,683999,0
+EWZS.US,D,20250729,000000,11.82,11.965,11.82,11.91,485085,0
+EWZS.US,D,20250730,000000,11.9,12.15,11.72,11.99,384686,0
+EWZS.US,D,20250731,000000,12.04,12.04,11.77,11.82,153444,0
+EWZS.US,D,20250801,000000,12.07,12.17,11.86,11.92,279368,0
+EWZS.US,D,20250804,000000,12.04,12.09,11.94,11.99,68150,0
+EWZS.US,D,20250805,000000,12.04,12.14,12,12.08,123380,0
+EWZS.US,D,20250806,000000,12.25,12.43,12.25,12.4,314386,0
+EWZS.US,D,20250807,000000,12.49,12.61,12.46,12.6,298808,0
+EWZS.US,D,20250808,000000,12.57,12.65,12.51,12.5167,309063,0
+EWZS.US,D,20250811,000000,12.5,12.525,12.39,12.41,161371,0
+EWZS.US,D,20250812,000000,12.62,12.89,12.62,12.88,666730,0
+EWZS.US,D,20250813,000000,12.72,12.81,12.685,12.72,181519,0
+EWZS.US,D,20250814,000000,12.59,12.74,12.5428,12.635,126855,0
+EWZS.US,D,20250815,000000,12.72,12.83,12.7,12.7455,81449,0
+EWZS.US,D,20250818,000000,12.82,12.92,12.82,12.865,96520,0
+EWZS.US,D,20250819,000000,12.6,12.6,12.39,12.41,1357862,0
+EWZS.US,D,20250820,000000,12.43,12.51,12.4,12.455,476750,0
+EWZS.US,D,20250821,000000,12.46,12.47,12.35,12.38,156541,0
+EWZS.US,D,20250822,000000,12.48,12.87,12.46,12.86,205664,0
+EWZS.US,D,20250825,000000,12.91,13.02,12.895,12.93,110865,0
+EWZS.US,D,20250826,000000,12.92,12.9546,12.79,12.8854,81682,0
+EWZS.US,D,20250827,000000,12.895,13.125,12.82,13.1189,253737,0
+EWZS.US,D,20250828,000000,13.27,13.495,13.25,13.4146,733675,0
+EWZS.US,D,20250829,000000,13.44,13.4499,13.36,13.395,119564,0
+EWZS.US,D,20250902,000000,13.13,13.265,13.09,13.1551,190550,0
+EWZS.US,D,20250903,000000,13.16,13.29,13.15,13.1886,107084,0
+EWZS.US,D,20250904,000000,13.26,13.385,13.17,13.3765,174257,0
+EWZS.US,D,20250905,000000,13.69,13.815,13.5526,13.7,361252,0
+EWZS.US,D,20250908,000000,13.71,13.71,13.45,13.57,232417,0
+EWZS.US,D,20250909,000000,13.53,13.56,13.46,13.49,56750,0
+EWZS.US,D,20250910,000000,13.57,13.6299,13.53,13.5454,163966,0
+EWZS.US,D,20250911,000000,13.62,13.8354,13.62,13.73,198510,0
+EWZS.US,D,20250912,000000,13.69,13.79,13.6423,13.78,278575,0
+EWZS.US,D,20250915,000000,13.87,14.074,13.865,13.98,234242,0
+EWZS.US,D,20250916,000000,14.16,14.18,14.0601,14.14,216999,0
+EWZS.US,D,20250917,000000,14.19,14.45,14.19,14.27,122000,0
+EWZS.US,D,20250918,000000,14.31,14.31,14.19,14.2,145999,0
+EWZS.US,D,20250919,000000,14.21,14.23,14.14,14.19,61751,0
+EWZS.US,D,20250922,000000,13.89,13.98,13.73,13.96,462978,0
+EWZS.US,D,20250923,000000,13.96,14.245,13.96,14.18,140009,0
+EWZS.US,D,20250924,000000,14.12,14.13,14.015,14.04,711160,0
+EWZS.US,D,20250925,000000,13.99,13.99,13.725,13.745,93253,0
+EWZS.US,D,20250926,000000,13.77,13.88,13.77,13.8654,51159,0
+EWZS.US,D,20250929,000000,14.03,14.13,13.96,13.985,149070,0
+EWZS.US,D,20250930,000000,14.06,14.06,13.88,13.9,606914,0
+EWZS.US,D,20251001,000000,13.92,13.93,13.74,13.7849,55884,0
+EWZS.US,D,20251002,000000,13.8199,13.8199,13.495,13.625,1515498,0
+EWZS.US,D,20251003,000000,13.56,13.685,13.52,13.655,104321,0
+EWZS.US,D,20251006,000000,13.69,13.69,13.5401,13.59,112943,0
+EWZS.US,D,20251007,000000,13.44,13.44,13.18,13.245,457938,0
+EWZS.US,D,20251008,000000,13.36,13.3608,13.26,13.3239,156859,0
+EWZS.US,D,20251009,000000,13.34,13.38,13.115,13.155,172924,0
+EWZS.US,D,20251010,000000,13.13,13.135,12.6,12.74,553221,0
+EWZS.US,D,20251013,000000,12.91,12.978,12.83,12.885,156272,0
+EWZS.US,D,20251014,000000,12.75,12.96,12.71,12.8588,214909,0
+EWZS.US,D,20251015,000000,12.92,13.155,12.92,13.1141,129015,0
+EWZS.US,D,20251016,000000,13.06,13.21,12.995,13.0175,82510,0
+EWZS.US,D,20251017,000000,12.97,13.1784,12.91,13.17,77452,0
+EWZS.US,D,20251020,000000,13.332,13.48,13.33,13.435,245094,0
+EWZS.US,D,20251021,000000,13.3,13.4679,13.27,13.35,76053,0
+EWZS.US,D,20251022,000000,13.27,13.35,13.235,13.3053,74260,0
+EWZS.US,D,20251023,000000,13.45,13.51,13.361,13.49,43430,0
+EWZS.US,D,20251024,000000,13.66,13.73,13.4864,13.5318,261446,0
+EWZS.US,D,20251027,000000,13.7,13.72,13.6,13.7,248140,0
+EWZS.US,D,20251028,000000,13.62,13.7,13.58,13.645,208845,0
+EWZS.US,D,20251029,000000,13.77,13.79,13.62,13.6543,372673,0
+EWZS.US,D,20251030,000000,13.56,13.675,13.56,13.65,88594,0
+EWZS.US,D,20251031,000000,13.6889,13.73,13.59,13.725,36630,0
+EWZS.US,D,20251103,000000,13.77,13.82,13.67,13.7,103835,0
+EWZS.US,D,20251104,000000,13.54,13.6449,13.54,13.5942,131005,0
+EWZS.US,D,20251105,000000,13.73,14.02,13.73,14.015,135001,0
+EWZS.US,D,20251106,000000,13.96,13.96,13.81,13.818,38298,0
+EWZS.US,D,20251107,000000,13.7,13.73,13.585,13.705,368342,0
+EWZS.US,D,20251110,000000,13.85,13.95,13.81,13.9267,77390,0
+EWZS.US,D,20251111,000000,14.24,14.34,14.18,14.2335,1615902,0
+EWZS.US,D,20251112,000000,14.18,14.195,14.07,14.175,401208,0
+EWZS.US,D,20251113,000000,14,14.035,13.8104,13.8524,100881,0
+EWZS.US,D,20251114,000000,13.91,14.085,13.91,13.965,135620,0
+EWZS.US,D,20251117,000000,13.86,13.9136,13.67,13.7129,302093,0
+EWZS.US,D,20251118,000000,13.71,13.81,13.6635,13.745,327464,0
+EWZS.US,D,20251119,000000,13.7,13.72,13.59,13.645,89417,0
+EWZS.US,D,20251120,000000,13.74,13.855,13.255,13.2722,252459,0
+EWZS.US,D,20251121,000000,13.3,13.39,13.145,13.3371,185543,0
+EWZS.US,D,20251124,000000,13.46,13.54,13.46,13.5133,44908,0
+EWZS.US,D,20251125,000000,13.47,13.615,13.39,13.5851,124565,0
+EWZS.US,D,20251126,000000,13.77,13.99,13.77,13.9754,207433,0
+EWZS.US,D,20251128,000000,14.04,14.18,13.995,14.1595,341436,0
+EWZS.US,D,20251201,000000,14.04,14.15,13.99,14.05,134770,0
+EWZS.US,D,20251202,000000,14.17,14.3,14.11,14.3,217537,0
+EWZS.US,D,20251203,000000,14.36,14.4365,14.29,14.34,217141,0
+EWZS.US,D,20251204,000000,14.58,14.6235,14.48,14.59,492133,0
+EWZS.US,D,20251205,000000,14.36,14.4,13.36,13.42,889533,0
+EWZS.US,D,20251208,000000,13.64,13.675,13.31,13.4481,223268,0
+EWZS.US,D,20251209,000000,13.11,13.545,13.08,13.4457,234358,0
+EWZS.US,D,20251210,000000,13.4,13.555,13.33,13.4356,92743,0
+EWZS.US,D,20251211,000000,13.575,13.73,13.57,13.6357,75049,0
+EWZS.US,D,20251212,000000,13.86,13.87,13.61,13.715,96017,0
+EWZS.US,D,20251215,000000,13.93,13.95,13.75,13.75,81945,0
+EWZS.US,D,20251216,000000,13.24,13.24,13.01,13.045,198426,0
+EWZS.US,D,20251217,000000,12.78,12.83,12.645,12.7268,139169,0
+EWZS.US,D,20251218,000000,12.67,12.86,12.645,12.78,226867,0
+EWZS.US,D,20251219,000000,12.9,12.96,12.76,12.7695,36186,0
+EWZS.US,D,20251222,000000,12.67,12.7,12.5,12.5747,242027,0
+EWZS.US,D,20251223,000000,12.71,12.93,12.71,12.92,1586135,0
+EWZS.US,D,20251224,000000,13.01,13.1,12.82,12.8363,40107,0
+EWZS.US,D,20251226,000000,12.87,13,12.87,12.98,38497,0
+EWZS.US,D,20251229,000000,12.84,12.86,12.76,12.8235,64108,0
+EWZS.US,D,20251230,000000,12.97,13.08,12.96,13.025,118529,0
+EWZS.US,D,20251231,000000,13.02,13.028,12.87,12.9304,42111,0
+EWZS.US,D,20260102,000000,13.09,13.09,12.96,13.0097,66256,0
+EWZS.US,D,20260105,000000,13.1,13.349,13.1,13.275,106173,0
+EWZS.US,D,20260106,000000,13.49,13.6399,13.44,13.49,146012,0
+EWZS.US,D,20260107,000000,13.34,13.37,13.239,13.3309,161498,0
+EWZS.US,D,20260108,000000,13.36,13.44,13.36,13.42,53004,0
+EWZS.US,D,20260109,000000,13.49,13.61,13.47,13.5103,50421,0
+EWZS.US,D,20260112,000000,13.48,13.6999,13.46,13.6165,1081190,0
+EWZS.US,D,20260113,000000,13.59,13.62,13.3701,13.475,1352830,0
+EWZS.US,D,20260114,000000,13.5,13.65,13.49,13.5866,43040,0
+EWZS.US,D,20260115,000000,13.59,13.73,13.51,13.5266,95430,0
+EWZS.US,D,20260116,000000,13.41,13.43,13.2601,13.365,249171,0
+EWZS.US,D,20260120,000000,13.3,13.54,13.3,13.47,87523,0
+EWZS.US,D,20260121,000000,13.81,14.1,13.75,14.0693,155073,0
+EWZS.US,D,20260122,000000,14.31,14.5999,14.3,14.4322,242286,0
+EWZS.US,D,20260123,000000,14.43,14.8,14.3972,14.6457,142585,0
+EWZS.US,D,20260126,000000,14.62,14.79,14.57,14.7256,191765,0
+EWZS.US,D,20260127,000000,15.15,15.35,15.13,15.3167,399277,0
+EWZS.US,D,20260128,000000,15.53,15.65,15.22,15.5131,249953,0
+EWZS.US,D,20260129,000000,15.61,15.64,14.895,15.3,664530,0
+EWZS.US,D,20260130,000000,15.12,15.17,14.68,14.83,246703,0
+EWZS.US,D,20260202,000000,14.74,15,14.74,14.9863,441684,0
+EWZS.US,D,20260203,000000,15.42,15.46,15.075,15.2494,250410,0
+EWZS.US,D,20260204,000000,15.12,15.12,14.65,14.7872,334056,0
+EWZS.US,D,20260205,000000,14.93,15.05,14.7,14.7301,181181,0
+EWZS.US,D,20260206,000000,14.93,14.98,14.7311,14.9717,142438,0
+EWZS.US,D,20260209,000000,15.05,15.29,15,15.2703,1211937,0
+EWZS.US,D,20260210,000000,15.25,15.32,15.15,15.2372,114120,0
+EWZS.US,D,20260211,000000,15.46,15.66,15.38,15.5549,778303,0
+EWZS.US,D,20260212,000000,15.59,15.61,15.095,15.16,395348,0
+EWZS.US,D,20260213,000000,15.05,15.075,14.65,15.035,268351,0
+EWZS.US,D,20260217,000000,15.05,15.39,14.59,14.94,4247203,0
+EWZS.US,D,20260218,000000,15.13,15.325,14.93,15.09,457743,0
diff --git a/daily/us/nasdaq etfs/fbot.us.txt b/daily/us/nasdaq etfs/fbot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..268764d4c3e41be47e96751530c3ed906503b2b8
--- /dev/null
+++ b/daily/us/nasdaq etfs/fbot.us.txt	
@@ -0,0 +1,674 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBOT.US,D,20230613,000000,25.76,25.93,25.7172,25.8021,30937,0
+FBOT.US,D,20230614,000000,25.94,26.11,25.84,26.07,35318,0
+FBOT.US,D,20230615,000000,26.22,26.5,26.21,26.46,36291,0
+FBOT.US,D,20230616,000000,26.48,26.48,26.296,26.296,60519,0
+FBOT.US,D,20230620,000000,26.02,26.31,26.02,26.17,26237,0
+FBOT.US,D,20230621,000000,26.12,26.12,25.8566,25.9975,13590,0
+FBOT.US,D,20230622,000000,25.74,25.81,25.66,25.7911,15290,0
+FBOT.US,D,20230623,000000,25.36,25.389,25.24,25.2888,16280,0
+FBOT.US,D,20230626,000000,25.32,25.32,25.07,25.07,7060,0
+FBOT.US,D,20230627,000000,25.18,25.375,25.085,25.36,13687,0
+FBOT.US,D,20230628,000000,25.24,25.5,25.24,25.44,20950,0
+FBOT.US,D,20230629,000000,25.44,25.55,25.38,25.43,24539,0
+FBOT.US,D,20230630,000000,25.56,25.8299,25.56,25.76,14385,0
+FBOT.US,D,20230703,000000,25.72,25.72,25.51,25.605,17691,0
+FBOT.US,D,20230705,000000,25.36,25.36,25.22,25.26,20302,0
+FBOT.US,D,20230706,000000,24.83,24.83,24.52,24.7697,24347,0
+FBOT.US,D,20230707,000000,24.81,25.0999,24.805,24.88,13225,0
+FBOT.US,D,20230710,000000,24.88,25.06,24.8405,25.04,15668,0
+FBOT.US,D,20230711,000000,25.17,25.2844,25.1442,25.2844,6859,0
+FBOT.US,D,20230712,000000,25.28,25.499,25.19,25.42,34321,0
+FBOT.US,D,20230713,000000,25.83,25.96,25.785,25.95,19505,0
+FBOT.US,D,20230714,000000,25.83,25.92,25.6793,25.69,25276,0
+FBOT.US,D,20230717,000000,25.71,25.94,25.62,25.94,20410,0
+FBOT.US,D,20230718,000000,25.82,26,25.73,25.95,23573,0
+FBOT.US,D,20230719,000000,26.01,26.01,25.73,25.74,19589,0
+FBOT.US,D,20230720,000000,25.44,25.46,25.15,25.15,26255,0
+FBOT.US,D,20230721,000000,25.27,25.27,25.08,25.08,9057,0
+FBOT.US,D,20230724,000000,25.08,25.2091,24.9901,25.01,22822,0
+FBOT.US,D,20230725,000000,25.08,25.2899,25.08,25.18,12913,0
+FBOT.US,D,20230726,000000,25.08,25.1706,24.98,25.1,8735,0
+FBOT.US,D,20230727,000000,25.29,25.4,24.89,24.93,16639,0
+FBOT.US,D,20230728,000000,24.9,25.1401,24.9,25.04,25625,0
+FBOT.US,D,20230731,000000,25,25.05,24.93,24.99,40447,0
+FBOT.US,D,20230801,000000,24.76,24.76,24.59,24.67,23992,0
+FBOT.US,D,20230802,000000,24.42,24.48,24.15,24.23,12731,0
+FBOT.US,D,20230803,000000,24.2,24.24,24.09,24.13,22952,0
+FBOT.US,D,20230804,000000,24.41,24.41,24.06,24.07,14437,0
+FBOT.US,D,20230807,000000,24.17,24.2398,24.12,24.21,10636,0
+FBOT.US,D,20230808,000000,23.95,24.04,23.76,23.86,11891,0
+FBOT.US,D,20230809,000000,23.72,23.74,23.4801,23.58,37971,0
+FBOT.US,D,20230810,000000,23.8,23.9252,23.6,23.6209,6435,0
+FBOT.US,D,20230811,000000,23.42,23.42,23.161,23.24,12398,0
+FBOT.US,D,20230814,000000,23,23.32,22.96,23.31,27300,0
+FBOT.US,D,20230815,000000,23.15,23.25,23.05,23.05,7111,0
+FBOT.US,D,20230816,000000,22.95,23.05,22.75,22.75,18089,0
+FBOT.US,D,20230817,000000,22.92,23.0046,22.715,22.72,6520,0
+FBOT.US,D,20230818,000000,22.43,22.59,22.39,22.5697,13279,0
+FBOT.US,D,20230821,000000,22.47,22.72,22.47,22.66,20942,0
+FBOT.US,D,20230822,000000,22.71,22.7737,22.58,22.62,13690,0
+FBOT.US,D,20230823,000000,22.74,23.04,22.74,22.96,13885,0
+FBOT.US,D,20230824,000000,23,23.085,22.65,22.65,11264,0
+FBOT.US,D,20230825,000000,22.7,22.805,22.525,22.71,14093,0
+FBOT.US,D,20230828,000000,22.87,23.04,22.87,23.04,7748,0
+FBOT.US,D,20230829,000000,23.01,23.57,23.01,23.51,15746,0
+FBOT.US,D,20230830,000000,23.51,23.6699,23.51,23.6,9835,0
+FBOT.US,D,20230831,000000,23.56,23.7,23.56,23.64,9082,0
+FBOT.US,D,20230901,000000,23.82,23.85,23.61,23.62,13025,0
+FBOT.US,D,20230905,000000,23.5,23.6099,23.45,23.52,23331,0
+FBOT.US,D,20230906,000000,23.49,23.56,23.3201,23.38,11261,0
+FBOT.US,D,20230907,000000,23.03,23.0899,22.95,23.01,14295,0
+FBOT.US,D,20230908,000000,22.93,23.0301,22.8601,22.9,9659,0
+FBOT.US,D,20230911,000000,22.97,23,22.8842,22.97,7080,0
+FBOT.US,D,20230912,000000,22.85,22.995,22.85,22.85,20661,0
+FBOT.US,D,20230913,000000,22.78,22.875,22.7562,22.78,10321,0
+FBOT.US,D,20230914,000000,22.84,22.92,22.77,22.9022,12487,0
+FBOT.US,D,20230915,000000,22.82,22.85,22.6902,22.74,27222,0
+FBOT.US,D,20230918,000000,22.55,22.785,22.5,22.71,23568,0
+FBOT.US,D,20230919,000000,22.58,22.6521,22.5,22.59,14779,0
+FBOT.US,D,20230920,000000,22.67,22.79,22.47,22.47,7604,0
+FBOT.US,D,20230921,000000,22.18,22.22,22,22,19927,0
+FBOT.US,D,20230922,000000,22.17,22.3,22.16,22.17,10999,0
+FBOT.US,D,20230925,000000,22.02,22.22,22.02,22.19,6334,0
+FBOT.US,D,20230926,000000,22.08,22.14,21.88,21.92,13635,0
+FBOT.US,D,20230927,000000,22.03,22.1,21.89,22.04,5056,0
+FBOT.US,D,20230928,000000,21.92,22.3099,21.92,22.19,5820,0
+FBOT.US,D,20230929,000000,22.4,22.4099,22.18,22.19,29486,0
+FBOT.US,D,20231002,000000,22.24,22.3,22.12,22.24,13766,0
+FBOT.US,D,20231003,000000,22.03,22.03,21.76,21.81,21842,0
+FBOT.US,D,20231004,000000,21.81,22.1,21.81,22.03,12670,0
+FBOT.US,D,20231005,000000,22.16,22.16,21.9415,22.1,9837,0
+FBOT.US,D,20231006,000000,21.93,22.4189,21.93,22.36,6400,0
+FBOT.US,D,20231009,000000,22.11,22.33,22.1,22.25,14112,0
+FBOT.US,D,20231010,000000,22.44,22.5499,22.41,22.41,8229,0
+FBOT.US,D,20231011,000000,22.51,22.565,22.4152,22.55,5230,0
+FBOT.US,D,20231012,000000,22.61,22.6441,22.39,22.39,10584,0
+FBOT.US,D,20231013,000000,22.36,22.36,22.06,22.09,8375,0
+FBOT.US,D,20231016,000000,22.14,22.3,22.1,22.2848,23046,0
+FBOT.US,D,20231017,000000,21.99,22.345,21.99,22.21,6032,0
+FBOT.US,D,20231018,000000,22.07,22.07,21.7,21.7,9126,0
+FBOT.US,D,20231019,000000,21.7,21.8,21.54,21.54,5420,0
+FBOT.US,D,20231020,000000,21.36,21.455,21.2,21.2,27242,0
+FBOT.US,D,20231023,000000,20.97,21.24,20.97,21.07,10342,0
+FBOT.US,D,20231024,000000,21.16,21.35,21.16,21.35,71851,0
+FBOT.US,D,20231025,000000,21.18,21.18,20.95,20.95,6010,0
+FBOT.US,D,20231026,000000,20.88,21.0136,20.72,20.73,6460,0
+FBOT.US,D,20231027,000000,20.89,20.895,20.76,20.76,3538,0
+FBOT.US,D,20231030,000000,21.03,21.125,20.91,21.05,15485,0
+FBOT.US,D,20231031,000000,21.0209,21.08,20.965,21.08,8016,0
+FBOT.US,D,20231101,000000,21.08,21.21,21.0401,21.21,4987,0
+FBOT.US,D,20231102,000000,21.49,21.64,21.46,21.64,10775,0
+FBOT.US,D,20231103,000000,21.9,22.1699,21.9,22.12,9875,0
+FBOT.US,D,20231106,000000,22.3,22.375,22.17,22.26,20775,0
+FBOT.US,D,20231107,000000,22.23,22.2899,22.12,22.24,7763,0
+FBOT.US,D,20231108,000000,22.21,22.329,22.2,22.22,12852,0
+FBOT.US,D,20231109,000000,22.3743,22.41,22.12,22.12,9763,0
+FBOT.US,D,20231110,000000,22.12,22.44,22.12,22.42,14645,0
+FBOT.US,D,20231113,000000,22.31,22.48,22.31,22.43,14346,0
+FBOT.US,D,20231114,000000,22.76,22.99,22.76,22.96,16523,0
+FBOT.US,D,20231115,000000,23.11,23.2414,23.065,23.09,10620,0
+FBOT.US,D,20231116,000000,23.08,23.16,23.04,23.1,14680,0
+FBOT.US,D,20231117,000000,23.24,23.31,23.24,23.3,7768,0
+FBOT.US,D,20231120,000000,23.48,23.7,23.48,23.65,9205,0
+FBOT.US,D,20231121,000000,23.68,23.76,23.65,23.69,12886,0
+FBOT.US,D,20231122,000000,23.71,23.72,23.55,23.62,6262,0
+FBOT.US,D,20231124,000000,23.58,23.66,23.58,23.61,3046,0
+FBOT.US,D,20231127,000000,23.52,23.6783,23.52,23.62,13999,0
+FBOT.US,D,20231128,000000,23.62,23.735,23.59,23.59,12427,0
+FBOT.US,D,20231129,000000,23.89,23.97,23.85,23.86,6896,0
+FBOT.US,D,20231130,000000,23.86,23.86,23.76,23.82,4422,0
+FBOT.US,D,20231201,000000,23.66,23.98,23.64,23.96,18449,0
+FBOT.US,D,20231204,000000,23.65,23.7242,23.55,23.63,19391,0
+FBOT.US,D,20231205,000000,23.47,23.56,23.38,23.5,11577,0
+FBOT.US,D,20231206,000000,23.57,23.68,23.37,23.4,19344,0
+FBOT.US,D,20231207,000000,23.4,23.515,23.39,23.47,14732,0
+FBOT.US,D,20231208,000000,23.32,23.5999,23.32,23.5,17111,0
+FBOT.US,D,20231211,000000,23.49,23.74,23.49,23.67,20844,0
+FBOT.US,D,20231212,000000,23.61,23.6932,23.55,23.68,13049,0
+FBOT.US,D,20231213,000000,23.74,24.07,23.6465,24.07,23387,0
+FBOT.US,D,20231214,000000,24.23,24.42,24.23,24.36,18478,0
+FBOT.US,D,20231215,000000,24.45,24.5999,24.42,24.42,11981,0
+FBOT.US,D,20231218,000000,24.36,24.41,24.2945,24.39,11168,0
+FBOT.US,D,20231219,000000,24.52,24.64,24.52,24.59,9642,0
+FBOT.US,D,20231220,000000,24.55,24.65,24.17,24.17,14937,0
+FBOT.US,D,20231221,000000,24.57,24.635,24.46,24.61,16887,0
+FBOT.US,D,20231222,000000,24.72,24.78,24.65,24.76,13760,0
+FBOT.US,D,20231226,000000,24.75,24.95,24.75,24.87,15719,0
+FBOT.US,D,20231227,000000,24.99,25.14,24.99,25.02,25733,0
+FBOT.US,D,20231228,000000,25.24,25.24,25.13,25.17,18221,0
+FBOT.US,D,20231229,000000,25.23,25.23,25.03,25.16,13063,0
+FBOT.US,D,20240102,000000,24.85,24.85,24.47,24.49,13021,0
+FBOT.US,D,20240103,000000,24.26,24.26,24.01,24.01,19501,0
+FBOT.US,D,20240104,000000,23.87,23.97,23.75,23.8,11597,0
+FBOT.US,D,20240105,000000,23.78,23.9537,23.76,23.76,7461,0
+FBOT.US,D,20240108,000000,23.8,24.25,23.8,24.25,25705,0
+FBOT.US,D,20240109,000000,24.07,24.2699,24.02,24.11,18647,0
+FBOT.US,D,20240110,000000,24.32,24.4321,24.31,24.4321,10383,0
+FBOT.US,D,20240111,000000,24.54,24.6139,24.34,24.6139,24068,0
+FBOT.US,D,20240112,000000,24.72,24.83,24.66,24.6886,6425,0
+FBOT.US,D,20240116,000000,24.54,24.55,24.41,24.44,10968,0
+FBOT.US,D,20240117,000000,24.05,24.07,23.9206,24.06,13526,0
+FBOT.US,D,20240118,000000,24.26,24.37,24.18,24.37,17978,0
+FBOT.US,D,20240119,000000,24.38,24.58,24.26,24.56,25748,0
+FBOT.US,D,20240122,000000,24.6,24.74,24.6,24.68,13096,0
+FBOT.US,D,20240123,000000,24.76,24.7807,24.65,24.775,8814,0
+FBOT.US,D,20240124,000000,24.92,24.94,24.66,24.66,15357,0
+FBOT.US,D,20240125,000000,24.74,24.8595,24.6001,24.67,28847,0
+FBOT.US,D,20240126,000000,24.72,24.8199,24.67,24.7,13495,0
+FBOT.US,D,20240129,000000,24.64,24.86,24.64,24.86,16910,0
+FBOT.US,D,20240130,000000,24.74,24.8,24.63,24.66,21967,0
+FBOT.US,D,20240131,000000,24.39,24.46,24.13,24.13,8425,0
+FBOT.US,D,20240201,000000,24.22,24.4047,24.17,24.36,7565,0
+FBOT.US,D,20240202,000000,24.2,24.46,24.19,24.4,33297,0
+FBOT.US,D,20240205,000000,24.37,24.37,24.14,24.25,56916,0
+FBOT.US,D,20240206,000000,24.3,24.3,24.11,24.24,14323,0
+FBOT.US,D,20240207,000000,24.35,24.56,24.35,24.52,17419,0
+FBOT.US,D,20240208,000000,24.62,24.8,24.62,24.79,22391,0
+FBOT.US,D,20240209,000000,24.91,25.22,24.91,25.22,12185,0
+FBOT.US,D,20240212,000000,25.17,25.41,25.17,25.23,33526,0
+FBOT.US,D,20240213,000000,24.69,24.83,24.545,24.62,18590,0
+FBOT.US,D,20240214,000000,24.74,24.97,24.73,24.89,26319,0
+FBOT.US,D,20240215,000000,25.05,25.11,24.9401,25.09,17933,0
+FBOT.US,D,20240216,000000,25.13,25.21,25.025,25.025,15876,0
+FBOT.US,D,20240220,000000,25.13,25.13,24.9,25.04,11711,0
+FBOT.US,D,20240221,000000,24.93,24.93,24.72,24.85,15826,0
+FBOT.US,D,20240222,000000,25.5,25.53,25.4,25.52,28647,0
+FBOT.US,D,20240223,000000,25.53,25.72,25.5157,25.54,33360,0
+FBOT.US,D,20240226,000000,25.78,25.83,25.72,25.72,33600,0
+FBOT.US,D,20240227,000000,25.92,26,25.87,25.95,17156,0
+FBOT.US,D,20240228,000000,25.75,25.7899,25.625,25.7,23244,0
+FBOT.US,D,20240229,000000,25.95,26,25.84,25.95,14945,0
+FBOT.US,D,20240301,000000,26.1,26.48,26.06,26.44,16163,0
+FBOT.US,D,20240304,000000,26.5,26.65,26.5,26.56,37512,0
+FBOT.US,D,20240305,000000,26.42,26.4426,26,26.09,15315,0
+FBOT.US,D,20240306,000000,26.47,26.79,26.47,26.6382,13435,0
+FBOT.US,D,20240307,000000,26.76,27.04,26.75,27,28106,0
+FBOT.US,D,20240308,000000,27,27.28,26.6,26.64,53528,0
+FBOT.US,D,20240311,000000,26.58,26.58,26.39,26.48,25452,0
+FBOT.US,D,20240312,000000,26.57,26.81,26.545,26.79,22214,0
+FBOT.US,D,20240313,000000,26.7,26.7013,26.59,26.59,9728,0
+FBOT.US,D,20240314,000000,26.53,26.55,26.14,26.26,11910,0
+FBOT.US,D,20240315,000000,26.32,26.4082,26.26,26.33,13855,0
+FBOT.US,D,20240318,000000,26.65,26.7448,26.52,26.58,15438,0
+FBOT.US,D,20240319,000000,26.33,26.54,26.165,26.48,12972,0
+FBOT.US,D,20240320,000000,26.58,26.92,26.53,26.92,6200,0
+FBOT.US,D,20240321,000000,26.86,26.9997,26.84,26.86,31147,0
+FBOT.US,D,20240322,000000,26.73,26.8,26.6492,26.71,10013,0
+FBOT.US,D,20240325,000000,26.56,26.6699,26.53,26.56,10821,0
+FBOT.US,D,20240326,000000,26.62,26.68,26.5,26.52,9279,0
+FBOT.US,D,20240327,000000,26.58,26.58,26.38,26.49,3466,0
+FBOT.US,D,20240328,000000,26.61,26.7399,26.58,26.63,10474,0
+FBOT.US,D,20240401,000000,26.64,26.8,26.5,26.55,16146,0
+FBOT.US,D,20240402,000000,26.24,26.25,26.1124,26.24,51442,0
+FBOT.US,D,20240403,000000,26.12,26.39,26.12,26.23,11728,0
+FBOT.US,D,20240404,000000,26.47,26.54,25.915,25.92,13360,0
+FBOT.US,D,20240405,000000,25.88,26.1015,25.842,26.01,12876,0
+FBOT.US,D,20240408,000000,26.02,26.1194,26.02,26.02,6915,0
+FBOT.US,D,20240409,000000,26.25,26.285,26.02,26.21,9505,0
+FBOT.US,D,20240410,000000,25.8,25.955,25.71,25.77,10191,0
+FBOT.US,D,20240411,000000,25.92,26.1,25.76,26.1,10782,0
+FBOT.US,D,20240412,000000,25.72,25.73,25.39,25.45,22123,0
+FBOT.US,D,20240415,000000,25.73,25.78,25.15,25.22,10648,0
+FBOT.US,D,20240416,000000,25.05,25.11,25,25.05,6975,0
+FBOT.US,D,20240417,000000,25.09,25.0937,24.86,24.9,10300,0
+FBOT.US,D,20240418,000000,24.91,24.94,24.78,24.8,8111,0
+FBOT.US,D,20240419,000000,24.55,24.6285,24.19,24.19,13748,0
+FBOT.US,D,20240422,000000,24.4,24.64,24.28,24.59,12131,0
+FBOT.US,D,20240423,000000,24.62,24.95,24.62,24.88,6849,0
+FBOT.US,D,20240424,000000,25.04,25.05,24.8033,24.86,7075,0
+FBOT.US,D,20240425,000000,24.45,24.91,24.45,24.82,14877,0
+FBOT.US,D,20240426,000000,25.23,25.5,25.23,25.5,3561,0
+FBOT.US,D,20240429,000000,25.61,25.69,25.5,25.69,10298,0
+FBOT.US,D,20240430,000000,25.52,25.565,25.27,25.27,5688,0
+FBOT.US,D,20240501,000000,25.25,25.2601,25.13,25.2,6067,0
+FBOT.US,D,20240502,000000,25.4,25.58,25.28,25.58,6333,0
+FBOT.US,D,20240503,000000,25.79,25.97,25.76,25.92,10973,0
+FBOT.US,D,20240506,000000,26.01,26.25,26.01,26.25,9776,0
+FBOT.US,D,20240507,000000,26.16,26.3196,26.14,26.19,9580,0
+FBOT.US,D,20240508,000000,25.99,26.129,25.99,26.08,6020,0
+FBOT.US,D,20240509,000000,26.1392,26.25,26.1392,26.25,8426,0
+FBOT.US,D,20240510,000000,26.2,26.295,26.12,26.13,7111,0
+FBOT.US,D,20240513,000000,26.14,26.14,26.04,26.04,7382,0
+FBOT.US,D,20240514,000000,26.04,26.26,26.01,26.26,16970,0
+FBOT.US,D,20240515,000000,26.27,26.63,26.27,26.61,12308,0
+FBOT.US,D,20240516,000000,26.56,26.6,26.41,26.41,16200,0
+FBOT.US,D,20240517,000000,26.48,26.55,26.41,26.5,8946,0
+FBOT.US,D,20240520,000000,26.5,26.7,26.5,26.649,8803,0
+FBOT.US,D,20240521,000000,26.42,26.45,26.395,26.44,6104,0
+FBOT.US,D,20240522,000000,26.45,26.55,26.3328,26.4172,7737,0
+FBOT.US,D,20240523,000000,26.73,26.73,26.251,26.38,9474,0
+FBOT.US,D,20240524,000000,26.4,26.55,26.4,26.5,6508,0
+FBOT.US,D,20240528,000000,26.55,26.55,26.41,26.53,20490,0
+FBOT.US,D,20240529,000000,26.2,26.21,26.13,26.13,14009,0
+FBOT.US,D,20240530,000000,26.057,26.057,25.835,25.87,10212,0
+FBOT.US,D,20240531,000000,25.81,25.95,25.54,25.85,5130,0
+FBOT.US,D,20240603,000000,26.11,26.18,25.83,26.04,14885,0
+FBOT.US,D,20240604,000000,26.06,26.0899,25.8501,25.98,9569,0
+FBOT.US,D,20240605,000000,26.1,26.49,26.1,26.44,17064,0
+FBOT.US,D,20240606,000000,26.44,26.44,26.2,26.28,8643,0
+FBOT.US,D,20240607,000000,26.02,26.16,26.02,26.03,7800,0
+FBOT.US,D,20240610,000000,26,26.26,25.97,26.25,40208,0
+FBOT.US,D,20240611,000000,26.03,26.03,25.8801,25.98,10660,0
+FBOT.US,D,20240612,000000,26.41,26.72,26.41,26.56,20430,0
+FBOT.US,D,20240613,000000,26.66,26.66,26.38,26.46,12724,0
+FBOT.US,D,20240614,000000,26.34,26.34,26.24,26.32,12630,0
+FBOT.US,D,20240617,000000,26.31,26.54,26.2501,26.4888,15576,0
+FBOT.US,D,20240618,000000,26.46,26.73,26.46,26.67,14119,0
+FBOT.US,D,20240620,000000,26.78,26.78,26.37,26.46,7707,0
+FBOT.US,D,20240621,000000,26.33,26.33,26.1601,26.22,7799,0
+FBOT.US,D,20240624,000000,26.09,26.22,26,26,12281,0
+FBOT.US,D,20240625,000000,26.05,26.2945,26.05,26.29,38278,0
+FBOT.US,D,20240626,000000,26.25,26.42,26.25,26.42,11039,0
+FBOT.US,D,20240627,000000,26.41,26.49,26.395,26.4701,5786,0
+FBOT.US,D,20240628,000000,26.52,26.7197,26.4997,26.5,9385,0
+FBOT.US,D,20240701,000000,26.5,26.5,26.285,26.4,5926,0
+FBOT.US,D,20240702,000000,26.33,26.6,26.33,26.6,6511,0
+FBOT.US,D,20240703,000000,26.6,26.88,26.6,26.88,10602,0
+FBOT.US,D,20240705,000000,26.93,26.98,26.87,26.96,15719,0
+FBOT.US,D,20240708,000000,27.01,27.1398,27.01,27.04,10446,0
+FBOT.US,D,20240709,000000,27.13,27.1447,26.87,26.93,9430,0
+FBOT.US,D,20240710,000000,27.19,27.28,27.1,27.28,13246,0
+FBOT.US,D,20240711,000000,27.5,27.58,27.2004,27.21,2706,0
+FBOT.US,D,20240712,000000,27.4901,27.6099,27.43,27.43,14586,0
+FBOT.US,D,20240715,000000,27.39,27.51,27.26,27.29,6198,0
+FBOT.US,D,20240716,000000,27.4,27.515,27.32,27.515,5788,0
+FBOT.US,D,20240717,000000,26.98,27.09,26.69,26.71,9572,0
+FBOT.US,D,20240718,000000,26.83,26.95,26.2,26.39,7305,0
+FBOT.US,D,20240719,000000,26.4,26.4401,26.18,26.22,7722,0
+FBOT.US,D,20240722,000000,26.37,26.6,26.36,26.56,9458,0
+FBOT.US,D,20240723,000000,26.35,26.55,26.35,26.36,14300,0
+FBOT.US,D,20240724,000000,26.07,26.07,25.46,25.47,16849,0
+FBOT.US,D,20240725,000000,25.21,25.4901,24.821,25.08,15576,0
+FBOT.US,D,20240726,000000,25.43,25.5117,25.3581,25.48,15184,0
+FBOT.US,D,20240729,000000,25.5,25.52,25.2901,25.3,10984,0
+FBOT.US,D,20240730,000000,25.49,25.52,25.0521,25.06,8208,0
+FBOT.US,D,20240731,000000,25.88,26.0884,25.7401,26.03,11056,0
+FBOT.US,D,20240801,000000,25.75,25.84,24.83,25,10512,0
+FBOT.US,D,20240802,000000,24.41,24.41,23.99,24.18,16515,0
+FBOT.US,D,20240805,000000,22.62,23.7327,22.46,23.56,34309,0
+FBOT.US,D,20240806,000000,23.78,24.26,23.76,24.02,8451,0
+FBOT.US,D,20240807,000000,24.52,24.649,23.91,23.91,30998,0
+FBOT.US,D,20240808,000000,24.24,24.64,24.095,24.64,6441,0
+FBOT.US,D,20240809,000000,24.48,24.57,24.41,24.55,8524,0
+FBOT.US,D,20240812,000000,24.55,24.6594,24.475,24.55,7019,0
+FBOT.US,D,20240813,000000,24.81,25.22,24.81,25.22,9871,0
+FBOT.US,D,20240814,000000,25.18,25.215,24.9493,25.04,10023,0
+FBOT.US,D,20240815,000000,25.18,25.62,25.18,25.51,18015,0
+FBOT.US,D,20240816,000000,25.51,25.72,25.51,25.72,6999,0
+FBOT.US,D,20240819,000000,25.72,26.09,25.72,26.07,17129,0
+FBOT.US,D,20240820,000000,26.07,26.1692,25.9287,26,10271,0
+FBOT.US,D,20240821,000000,26.17,26.36,26.17,26.36,3485,0
+FBOT.US,D,20240822,000000,26.325,26.325,25.8787,25.9,3343,0
+FBOT.US,D,20240823,000000,26.2,26.49,26.2,26.49,6937,0
+FBOT.US,D,20240826,000000,26.39,26.39,26.0701,26.17,8040,0
+FBOT.US,D,20240827,000000,26.15,26.27,26.15,26.27,1421,0
+FBOT.US,D,20240828,000000,26.2,26.21,25.865,25.94,28305,0
+FBOT.US,D,20240829,000000,26.08,26.34,26.04,26.05,22137,0
+FBOT.US,D,20240830,000000,26.23,26.31,25.99,26.25,12643,0
+FBOT.US,D,20240903,000000,25.93,25.93,25.14,25.16,11347,0
+FBOT.US,D,20240904,000000,24.93,25.165,24.93,25.13,3095,0
+FBOT.US,D,20240905,000000,25.07,25.18,25,25.15,5398,0
+FBOT.US,D,20240906,000000,24.98,25.06,24.3,24.32,22014,0
+FBOT.US,D,20240909,000000,24.66,24.74,24.63,24.74,5109,0
+FBOT.US,D,20240910,000000,24.74,24.76,24.52,24.76,5434,0
+FBOT.US,D,20240911,000000,24.86,25.3,24.62,25.3,6796,0
+FBOT.US,D,20240912,000000,25.32,25.545,25.31,25.4848,9240,0
+FBOT.US,D,20240913,000000,25.53,25.635,25.53,25.58,16307,0
+FBOT.US,D,20240916,000000,25.46,25.5725,25.45,25.5725,6152,0
+FBOT.US,D,20240917,000000,25.66,25.705,25.45,25.51,3792,0
+FBOT.US,D,20240918,000000,25.61,25.75,25.4101,25.5,9521,0
+FBOT.US,D,20240919,000000,26.0688,26.31,26.0617,26.2,16718,0
+FBOT.US,D,20240920,000000,26.1,26.1,25.891,25.94,3143,0
+FBOT.US,D,20240923,000000,25.98,26.14,25.98,26.095,8851,0
+FBOT.US,D,20240924,000000,26.22,26.4,26.17,26.4,8912,0
+FBOT.US,D,20240925,000000,26.52,26.705,26.49,26.57,9483,0
+FBOT.US,D,20240926,000000,27.14,27.3416,27.01,27.25,16523,0
+FBOT.US,D,20240927,000000,27.325,27.325,26.92,26.98,11745,0
+FBOT.US,D,20240930,000000,27.01,27.04,26.8377,27.04,7404,0
+FBOT.US,D,20241001,000000,27.06,27.06,26.5553,26.69,7848,0
+FBOT.US,D,20241002,000000,26.65,26.88,26.6455,26.88,5582,0
+FBOT.US,D,20241003,000000,26.6,26.85,26.6,26.7,7975,0
+FBOT.US,D,20241004,000000,27.11,27.27,27.11,27.27,6105,0
+FBOT.US,D,20241007,000000,27.13,27.34,27.13,27.25,10131,0
+FBOT.US,D,20241008,000000,27.16,27.2001,27.09,27.2,3238,0
+FBOT.US,D,20241009,000000,27.06,27.23,26.98,27.21,9166,0
+FBOT.US,D,20241010,000000,27,27.24,26.98,27.2,6313,0
+FBOT.US,D,20241011,000000,27.22,27.39,27.22,27.37,11136,0
+FBOT.US,D,20241014,000000,27.34,27.5,27.32,27.5,6782,0
+FBOT.US,D,20241015,000000,27.43,27.43,26.91,26.91,23270,0
+FBOT.US,D,20241016,000000,27,27.01,26.89,26.93,7421,0
+FBOT.US,D,20241017,000000,27.11,27.1443,27,27,12155,0
+FBOT.US,D,20241018,000000,27.38,27.38,27.26,27.29,3592,0
+FBOT.US,D,20241021,000000,27.15,27.29,27.1301,27.22,4393,0
+FBOT.US,D,20241022,000000,27,27.1199,27,27.1,14119,0
+FBOT.US,D,20241023,000000,26.7652,26.7652,26.46,26.63,6360,0
+FBOT.US,D,20241024,000000,26.74,26.76,26.6823,26.76,5611,0
+FBOT.US,D,20241025,000000,26.9,27.08,26.83,26.905,14633,0
+FBOT.US,D,20241028,000000,27,27.02,26.87,26.87,10267,0
+FBOT.US,D,20241029,000000,26.9,27.14,26.9,27.12,12077,0
+FBOT.US,D,20241030,000000,26.95,27.0901,26.87,26.87,11103,0
+FBOT.US,D,20241031,000000,26.67,26.74,26.4299,26.4747,5958,0
+FBOT.US,D,20241101,000000,26.59,26.78,26.59,26.7099,5810,0
+FBOT.US,D,20241104,000000,26.75,26.84,26.65,26.71,7240,0
+FBOT.US,D,20241105,000000,26.84,27.16,26.84,27.16,8622,0
+FBOT.US,D,20241106,000000,27.39,27.67,27.38,27.62,13678,0
+FBOT.US,D,20241107,000000,27.78,28,27.78,28,10358,0
+FBOT.US,D,20241108,000000,27.82,27.95,27.7701,27.84,14333,0
+FBOT.US,D,20241111,000000,27.99,28.12,27.96,28.01,22354,0
+FBOT.US,D,20241112,000000,27.74,27.909,27.62,27.73,8751,0
+FBOT.US,D,20241113,000000,27.71,27.72,27.57,27.61,10359,0
+FBOT.US,D,20241114,000000,27.69,27.73,27.46,27.46,11294,0
+FBOT.US,D,20241115,000000,27.28,27.28,27.02,27.13,7700,0
+FBOT.US,D,20241118,000000,27.06,27.19,26.94,27.07,15815,0
+FBOT.US,D,20241119,000000,27.07,27.48,27.07,27.48,7887,0
+FBOT.US,D,20241120,000000,27.36,27.4686,27.125,27.3,12999,0
+FBOT.US,D,20241121,000000,27.48,27.59,27.3501,27.59,10789,0
+FBOT.US,D,20241122,000000,27.54,27.8196,27.5229,27.8196,9795,0
+FBOT.US,D,20241125,000000,27.97,28.0879,27.89,27.94,11186,0
+FBOT.US,D,20241126,000000,27.92,27.92,27.72,27.74,3983,0
+FBOT.US,D,20241127,000000,27.63,27.63,27.35,27.4728,6457,0
+FBOT.US,D,20241129,000000,27.57,27.92,27.57,27.92,6905,0
+FBOT.US,D,20241202,000000,28.02,28.15,28.02,28.15,13071,0
+FBOT.US,D,20241203,000000,28.14,28.22,28.0215,28.21,9456,0
+FBOT.US,D,20241204,000000,28.37,28.57,28.37,28.55,7771,0
+FBOT.US,D,20241205,000000,28.57,28.5799,28.43,28.48,26003,0
+FBOT.US,D,20241206,000000,28.62,28.7245,28.5801,28.7,22355,0
+FBOT.US,D,20241209,000000,28.88,29.07,28.79,28.8,8403,0
+FBOT.US,D,20241210,000000,28.7,28.74,28.48,28.48,5025,0
+FBOT.US,D,20241211,000000,28.78,28.96,28.75,28.925,6029,0
+FBOT.US,D,20241212,000000,28.77,28.8598,28.73,28.76,7370,0
+FBOT.US,D,20241213,000000,28.7,28.7,28.51,28.51,5615,0
+FBOT.US,D,20241216,000000,28.55,28.79,28.5242,28.72,14658,0
+FBOT.US,D,20241217,000000,28.76,28.76,28.6495,28.7042,5673,0
+FBOT.US,D,20241218,000000,28.88,28.94,28,28.0598,18293,0
+FBOT.US,D,20241219,000000,28.31,28.31,28.05,28.1582,14876,0
+FBOT.US,D,20241220,000000,27.84,28.49,27.84,28.23,10361,0
+FBOT.US,D,20241223,000000,28.39,28.4973,28.23,28.4973,8413,0
+FBOT.US,D,20241224,000000,28.5601,28.7406,28.5401,28.7406,7674,0
+FBOT.US,D,20241226,000000,28.58,28.8687,28.58,28.81,10633,0
+FBOT.US,D,20241227,000000,28.73,28.7499,28.4159,28.5542,8262,0
+FBOT.US,D,20241230,000000,28.23,28.43,28.17,28.3418,8824,0
+FBOT.US,D,20241231,000000,28.53,28.53,28.16,28.23,11102,0
+FBOT.US,D,20250102,000000,28.13,28.26,27.92,28.03,12336,0
+FBOT.US,D,20250103,000000,28.07,28.36,28.07,28.35,8508,0
+FBOT.US,D,20250106,000000,28.66,28.84,28.66,28.6883,16744,0
+FBOT.US,D,20250107,000000,28.83,28.84,28.2762,28.3213,8914,0
+FBOT.US,D,20250108,000000,28.28,28.36,28.16,28.32,8025,0
+FBOT.US,D,20250110,000000,28.16,28.21,27.7174,28,43854,0
+FBOT.US,D,20250113,000000,27.46,27.81,27.42,27.76,15263,0
+FBOT.US,D,20250114,000000,28.07,28.09,27.83,27.9368,6111,0
+FBOT.US,D,20250115,000000,28.39,28.4799,28.2738,28.4133,5648,0
+FBOT.US,D,20250116,000000,28.78,28.848,28.7291,28.7589,7238,0
+FBOT.US,D,20250117,000000,29.07,29.12,29.025,29.03,23452,0
+FBOT.US,D,20250121,000000,29.43,29.69,29.3412,29.6575,16678,0
+FBOT.US,D,20250122,000000,29.77,29.9083,29.77,29.81,27863,0
+FBOT.US,D,20250123,000000,29.71,29.85,29.675,29.8403,59207,0
+FBOT.US,D,20250124,000000,29.97,30.1,29.8815,29.92,32932,0
+FBOT.US,D,20250127,000000,29.23,29.23,28.73,28.8185,27345,0
+FBOT.US,D,20250128,000000,28.951,29.2816,28.82,29.2816,7983,0
+FBOT.US,D,20250129,000000,29.19,29.19,28.85,28.95,14116,0
+FBOT.US,D,20250130,000000,29.09,29.18,28.92,29.125,10646,0
+FBOT.US,D,20250131,000000,29.23,29.5128,29.01,29.01,8418,0
+FBOT.US,D,20250203,000000,28.02,28.56,28,28.34,29337,0
+FBOT.US,D,20250204,000000,28.42,29.02,28.42,28.98,16651,0
+FBOT.US,D,20250205,000000,28.98,29.2099,28.96,29.19,12519,0
+FBOT.US,D,20250206,000000,29.31,29.35,29.12,29.24,8611,0
+FBOT.US,D,20250207,000000,29.29,29.38,29,29.09,9488,0
+FBOT.US,D,20250210,000000,29.11,29.33,29.11,29.31,11359,0
+FBOT.US,D,20250211,000000,29.25,29.3499,29.21,29.26,4588,0
+FBOT.US,D,20250212,000000,28.92,29.28,28.91,29.18,11616,0
+FBOT.US,D,20250213,000000,29.08,29.28,29.0234,29.27,21703,0
+FBOT.US,D,20250214,000000,29.35,29.47,29.3,29.47,9772,0
+FBOT.US,D,20250218,000000,29.7,29.84,29.7,29.84,29221,0
+FBOT.US,D,20250219,000000,29.73,29.7795,29.66,29.666,12254,0
+FBOT.US,D,20250220,000000,29.82,29.82,29.5316,29.72,15380,0
+FBOT.US,D,20250221,000000,29.91,29.91,29.22,29.3,25581,0
+FBOT.US,D,20250224,000000,29.3,29.3,28.9,29.08,18644,0
+FBOT.US,D,20250225,000000,28.96,28.96,28.55,28.79,11326,0
+FBOT.US,D,20250226,000000,29.01,29.28,28.87,29.04,9936,0
+FBOT.US,D,20250227,000000,29.09,29.09,28.28,28.28,6407,0
+FBOT.US,D,20250228,000000,27.89,28.14,27.73,28.08,13020,0
+FBOT.US,D,20250303,000000,28.08,28.4,27.43,27.55,17650,0
+FBOT.US,D,20250304,000000,27.37,27.68,27.0459,27.54,27879,0
+FBOT.US,D,20250305,000000,27.9,28.31,27.88,28.31,13547,0
+FBOT.US,D,20250306,000000,28.06,28.2945,27.8432,27.86,8066,0
+FBOT.US,D,20250307,000000,27.84,28.15,27.64,28.15,8027,0
+FBOT.US,D,20250310,000000,27.74,27.74,27.11,27.3356,18816,0
+FBOT.US,D,20250311,000000,27.24,27.33,26.858,27.114,10478,0
+FBOT.US,D,20250312,000000,27.42,27.55,27.19,27.4002,11003,0
+FBOT.US,D,20250313,000000,27.17,27.17,26.825,26.91,12113,0
+FBOT.US,D,20250314,000000,27.28,27.64,27.28,27.64,6908,0
+FBOT.US,D,20250317,000000,27.52,27.78,27.52,27.72,2343,0
+FBOT.US,D,20250318,000000,27.62,27.62,27.4,27.5,8588,0
+FBOT.US,D,20250319,000000,27.53,27.8,27.53,27.72,8745,0
+FBOT.US,D,20250320,000000,27.44,27.7015,27.44,27.59,4877,0
+FBOT.US,D,20250321,000000,27.01,27.23,27.01,27.23,3882,0
+FBOT.US,D,20250324,000000,27.37,27.59,27.37,27.53,17008,0
+FBOT.US,D,20250325,000000,27.6,27.63,27.5501,27.59,9488,0
+FBOT.US,D,20250326,000000,27.5,27.5,27.17,27.17,3880,0
+FBOT.US,D,20250327,000000,27.06,27.17,27.0499,27.05,3221,0
+FBOT.US,D,20250328,000000,26.79,26.79,26.26,26.28,9943,0
+FBOT.US,D,20250331,000000,25.77,26,25.635,25.97,13206,0
+FBOT.US,D,20250401,000000,25.82,26.155,25.7075,26.09,4195,0
+FBOT.US,D,20250402,000000,26.08,26.52,26.08,26.48,4462,0
+FBOT.US,D,20250403,000000,25.41,25.49,25.06,25.06,16565,0
+FBOT.US,D,20250404,000000,24.08,24.08,23.37,23.45,49188,0
+FBOT.US,D,20250407,000000,22.22,23.7216,22.22,23.03,47889,0
+FBOT.US,D,20250408,000000,24.07,24.07,22.525,22.8,24330,0
+FBOT.US,D,20250409,000000,22.67,26.1088,22.67,25.06,17701,0
+FBOT.US,D,20250410,000000,24.7,24.7,24,24.48,9454,0
+FBOT.US,D,20250411,000000,24.51,24.88,24.32,24.88,10809,0
+FBOT.US,D,20250414,000000,25.21,25.21,24.87,24.99,18088,0
+FBOT.US,D,20250415,000000,25.11,25.2,25.05,25.12,7580,0
+FBOT.US,D,20250416,000000,24.76,24.84,24.405,24.64,6471,0
+FBOT.US,D,20250417,000000,24.74,24.74,24.58,24.58,7561,0
+FBOT.US,D,20250421,000000,24.39,24.39,23.8701,24.1,15986,0
+FBOT.US,D,20250422,000000,24.32,24.66,24.32,24.51,10072,0
+FBOT.US,D,20250423,000000,25.28,25.48,25,25.05,7832,0
+FBOT.US,D,20250424,000000,25.07,25.6,25.07,25.6,5029,0
+FBOT.US,D,20250425,000000,25.69,25.92,25.64,25.92,5203,0
+FBOT.US,D,20250428,000000,25.85,25.9027,25.6,25.77,8539,0
+FBOT.US,D,20250429,000000,25.86,26.07,25.82,26.07,21592,0
+FBOT.US,D,20250430,000000,25.83,26.16,25.606,26.16,4802,0
+FBOT.US,D,20250501,000000,26.35,26.58,26.25,26.25,9566,0
+FBOT.US,D,20250502,000000,26.98,27.14,26.98,27.0116,9488,0
+FBOT.US,D,20250505,000000,27.04,27.2598,27.03,27.15,12684,0
+FBOT.US,D,20250506,000000,26.81,27.105,26.81,26.9331,15762,0
+FBOT.US,D,20250507,000000,26.84,26.95,26.7112,26.95,5661,0
+FBOT.US,D,20250508,000000,27.23,27.4345,27.17,27.33,5925,0
+FBOT.US,D,20250509,000000,27.5,27.5,27.1632,27.32,491822,0
+FBOT.US,D,20250512,000000,28.27,28.33,28.07,28.278,52179,0
+FBOT.US,D,20250513,000000,28.35,28.88,28.35,28.8075,16218,0
+FBOT.US,D,20250514,000000,29.01,29.01,28.8001,28.85,9954,0
+FBOT.US,D,20250515,000000,28.94,28.9705,28.7,28.91,13442,0
+FBOT.US,D,20250516,000000,28.97,29.09,28.9276,29.09,7936,0
+FBOT.US,D,20250519,000000,28.66,29.07,28.345,28.98,13817,0
+FBOT.US,D,20250520,000000,29.07,29.1794,29.01,29.115,12847,0
+FBOT.US,D,20250521,000000,28.97,29.2612,28.7,28.76,14916,0
+FBOT.US,D,20250522,000000,28.62,28.93,28.61,28.76,12748,0
+FBOT.US,D,20250523,000000,28.32,28.77,28.32,28.53,7925,0
+FBOT.US,D,20250527,000000,29.08,29.29,29.01,29.29,5213,0
+FBOT.US,D,20250528,000000,29.13,29.15,28.79,28.79,6943,0
+FBOT.US,D,20250529,000000,29.14,29.14,28.8108,28.8692,14345,0
+FBOT.US,D,20250530,000000,28.76,28.76,28.42,28.58,27242,0
+FBOT.US,D,20250602,000000,28.53,28.73,28.33,28.6982,10945,0
+FBOT.US,D,20250603,000000,28.67,28.88,28.67,28.8,13929,0
+FBOT.US,D,20250604,000000,28.92,29.15,28.92,29.1,11798,0
+FBOT.US,D,20250605,000000,29.11,29.1928,28.88,28.92,10434,0
+FBOT.US,D,20250606,000000,29.16,29.28,29.16,29.28,26940,0
+FBOT.US,D,20250609,000000,29.31,29.38,29.17,29.23,18880,0
+FBOT.US,D,20250610,000000,29.38,29.38,29.225,29.3222,10900,0
+FBOT.US,D,20250611,000000,29.55,29.6,29.34,29.4185,25416,0
+FBOT.US,D,20250612,000000,29.38,29.48,29.1801,29.34,13464,0
+FBOT.US,D,20250613,000000,28.94,29.135,28.85,28.88,15571,0
+FBOT.US,D,20250616,000000,29.19,29.369,29.13,29.2598,40857,0
+FBOT.US,D,20250617,000000,29.13,29.1675,28.89,28.91,12971,0
+FBOT.US,D,20250618,000000,29.01,29.16,28.97,28.9722,13781,0
+FBOT.US,D,20250620,000000,28.93,28.93,28.5,28.5,32855,0
+FBOT.US,D,20250623,000000,28.39,28.71,28.3356,28.62,19619,0
+FBOT.US,D,20250624,000000,29.08,29.27,28.985,29.27,7448,0
+FBOT.US,D,20250625,000000,29.3,29.34,29.19,29.22,15729,0
+FBOT.US,D,20250626,000000,29.53,29.7124,29.4752,29.7124,13436,0
+FBOT.US,D,20250627,000000,29.89,30.08,29.77,30.02,24520,0
+FBOT.US,D,20250630,000000,30.02,30.02,29.920424,29.98,14719,0
+FBOT.US,D,20250701,000000,29.9,29.96,29.7501,29.82,10044,0
+FBOT.US,D,20250702,000000,29.82,30.25,29.82,30.25,9169,0
+FBOT.US,D,20250703,000000,30.39,30.5455,30.39,30.5144,5104,0
+FBOT.US,D,20250707,000000,30.13,30.13,29.9,30,22234,0
+FBOT.US,D,20250708,000000,30.06,30.11,30,30.1,15928,0
+FBOT.US,D,20250709,000000,30.24,30.478,30.1,30.478,14955,0
+FBOT.US,D,20250710,000000,30.51,30.54,30.26,30.45,9959,0
+FBOT.US,D,20250711,000000,30.31,30.41,30.31,30.36,6781,0
+FBOT.US,D,20250714,000000,30.15,30.305,30.065,30.295,9648,0
+FBOT.US,D,20250715,000000,30.59,30.59,30.38,30.394,17223,0
+FBOT.US,D,20250716,000000,30.47,30.6,30.32,30.585,15177,0
+FBOT.US,D,20250717,000000,30.76,31.05,30.76,31.0344,17249,0
+FBOT.US,D,20250718,000000,31.04,31.04,30.851,30.945,15480,0
+FBOT.US,D,20250721,000000,31.08,31.149,30.925,30.925,14456,0
+FBOT.US,D,20250722,000000,30.87,30.93,30.605,30.9282,15527,0
+FBOT.US,D,20250723,000000,31.52,31.6099,31.39,31.57,22954,0
+FBOT.US,D,20250724,000000,31.59,31.59,31.4605,31.5446,19298,0
+FBOT.US,D,20250725,000000,31.44,31.5999,31.365,31.5882,18263,0
+FBOT.US,D,20250728,000000,31.58,31.58,31.35,31.415,28495,0
+FBOT.US,D,20250729,000000,31.42,31.43,31.2,31.245,23240,0
+FBOT.US,D,20250730,000000,31.29,31.47,31.17,31.2924,27720,0
+FBOT.US,D,20250731,000000,31.47,31.6897,31.305,31.3179,30668,0
+FBOT.US,D,20250801,000000,30.99,30.99,30.61,30.86,20941,0
+FBOT.US,D,20250804,000000,31.16,31.365,31.115,31.365,13519,0
+FBOT.US,D,20250805,000000,31.65,31.825,31.53,31.7022,21441,0
+FBOT.US,D,20250806,000000,31.59,31.7,31.513,31.6927,24556,0
+FBOT.US,D,20250807,000000,32.02,32.02,31.585,31.7866,26409,0
+FBOT.US,D,20250808,000000,32.01,32.08,31.91,31.9433,42305,0
+FBOT.US,D,20250811,000000,31.94,31.94,31.6419,31.6419,32886,0
+FBOT.US,D,20250812,000000,31.77,31.89,31.599,31.8841,29812,0
+FBOT.US,D,20250813,000000,32.06,32.06,31.8894,31.9693,30680,0
+FBOT.US,D,20250814,000000,31.66,31.73,31.56,31.696,28221,0
+FBOT.US,D,20250815,000000,31.78,31.78,31.66,31.67,24642,0
+FBOT.US,D,20250818,000000,31.65,31.8125,31.6178,31.8047,19900,0
+FBOT.US,D,20250819,000000,31.85,31.85,31.38,31.405,25002,0
+FBOT.US,D,20250820,000000,31.21,31.21,30.81,31.17,16761,0
+FBOT.US,D,20250821,000000,31.05,31.0824,30.94,30.9922,8745,0
+FBOT.US,D,20250822,000000,31.09,31.7935,31.09,31.7176,9352,0
+FBOT.US,D,20250825,000000,31.74,31.7994,31.6497,31.6497,11925,0
+FBOT.US,D,20250826,000000,31.65,31.84,31.65,31.84,57674,0
+FBOT.US,D,20250827,000000,31.71,31.84,31.65,31.775,23661,0
+FBOT.US,D,20250828,000000,31.88,32.06,31.88,32.0052,25004,0
+FBOT.US,D,20250829,000000,31.86,31.875,31.47,31.51,30281,0
+FBOT.US,D,20250902,000000,30.95,31.225,30.88,31.2225,31542,0
+FBOT.US,D,20250903,000000,31.3,31.3599,31.09,31.175,19123,0
+FBOT.US,D,20250904,000000,31.12,31.37,31.0575,31.37,23187,0
+FBOT.US,D,20250905,000000,31.62,31.7,31.255,31.5159,13244,0
+FBOT.US,D,20250908,000000,31.9,32,31.89,31.98,26292,0
+FBOT.US,D,20250909,000000,31.9,31.9,31.61,31.835,25113,0
+FBOT.US,D,20250910,000000,31.73,31.8099,31.54,31.615,19938,0
+FBOT.US,D,20250911,000000,31.85,32.0648,31.5,32.0168,14974,0
+FBOT.US,D,20250912,000000,31.99,32.0095,31.85,31.9563,9323,0
+FBOT.US,D,20250915,000000,32.03,32.27,32.03,32.26,22065,0
+FBOT.US,D,20250916,000000,32.37,32.37,32.19,32.29,11773,0
+FBOT.US,D,20250917,000000,32.25,32.34,32,32.1384,11013,0
+FBOT.US,D,20250918,000000,32.42,32.739,32.38,32.6816,20586,0
+FBOT.US,D,20250919,000000,32.49,32.75,32.49,32.6852,20594,0
+FBOT.US,D,20250922,000000,32.64,33.1499,32.62,33.14,30954,0
+FBOT.US,D,20250923,000000,33.21,33.2401,32.94,33.005,19082,0
+FBOT.US,D,20250924,000000,32.96,32.96,32.54,32.57,12007,0
+FBOT.US,D,20250925,000000,32.27,32.44,32.0629,32.3359,28361,0
+FBOT.US,D,20250926,000000,32.33,32.41,32.1825,32.39,16713,0
+FBOT.US,D,20250929,000000,32.56,32.63,32.47,32.52,31097,0
+FBOT.US,D,20250930,000000,32.49,32.755,32.4755,32.755,12612,0
+FBOT.US,D,20251001,000000,32.57,32.89,32.57,32.8815,17577,0
+FBOT.US,D,20251002,000000,33.22,33.23,33,33.1976,17396,0
+FBOT.US,D,20251003,000000,33.38,33.45,33.1507,33.295,22152,0
+FBOT.US,D,20251006,000000,33.55,33.75,33.55,33.7006,21469,0
+FBOT.US,D,20251007,000000,33.73,33.7492,33.24,33.2851,24646,0
+FBOT.US,D,20251008,000000,33.36,33.67,33.36,33.67,24839,0
+FBOT.US,D,20251009,000000,33.89,33.89,33.4527,33.5176,27137,0
+FBOT.US,D,20251010,000000,33.55,33.55,32.1599,32.1622,46573,0
+FBOT.US,D,20251013,000000,32.68,32.909,32.59,32.8555,19750,0
+FBOT.US,D,20251014,000000,32.3,32.98,32.1215,32.7404,15803,0
+FBOT.US,D,20251015,000000,33.26,33.3499,32.749,32.945,25015,0
+FBOT.US,D,20251016,000000,33.11,33.159,32.7001,32.8606,12156,0
+FBOT.US,D,20251017,000000,32.63,32.86,32.57,32.7834,14177,0
+FBOT.US,D,20251020,000000,33.1,33.41,33.1,33.3699,24965,0
+FBOT.US,D,20251021,000000,33.2,33.439,33.1164,33.3127,24908,0
+FBOT.US,D,20251022,000000,33.29,33.29,32.81,32.95,12424,0
+FBOT.US,D,20251023,000000,32.8,33.35,32.8,33.32,15599,0
+FBOT.US,D,20251024,000000,33.6,33.725,33.5828,33.5828,14348,0
+FBOT.US,D,20251027,000000,33.91,33.993,33.9,33.97,18579,0
+FBOT.US,D,20251028,000000,33.9,33.995,33.8445,33.9332,18965,0
+FBOT.US,D,20251029,000000,34.21,34.47,34.21,34.3722,22197,0
+FBOT.US,D,20251030,000000,34.17,34.33,34.041,34.041,14185,0
+FBOT.US,D,20251031,000000,34.28,34.41,34.11,34.31,12162,0
+FBOT.US,D,20251103,000000,34.46,34.49,34.21,34.4336,14551,0
+FBOT.US,D,20251104,000000,33.69,33.92,33.52,33.5577,20374,0
+FBOT.US,D,20251105,000000,33.29,33.82,33.1701,33.7018,20547,0
+FBOT.US,D,20251106,000000,33.69,33.7,32.9,32.9485,22007,0
+FBOT.US,D,20251107,000000,32.68,32.8755,32.25,32.8755,27820,0
+FBOT.US,D,20251110,000000,33.4,33.54,33.21,33.5262,36659,0
+FBOT.US,D,20251111,000000,33.39,33.39,33.0954,33.2004,6137,0
+FBOT.US,D,20251112,000000,33.29,33.29,33.096,33.1542,12563,0
+FBOT.US,D,20251113,000000,32.9,32.9,32.205,32.229,9894,0
+FBOT.US,D,20251114,000000,31.82,32.5728,31.77,32.301,21218,0
+FBOT.US,D,20251117,000000,31.97,32.17,31.6075,31.7356,24778,0
+FBOT.US,D,20251118,000000,31.35,31.46,31.069,31.2238,28473,0
+FBOT.US,D,20251119,000000,31.3,31.54,31.17,31.3074,19413,0
+FBOT.US,D,20251120,000000,31.87,31.94,30.5545,30.5683,16386,0
+FBOT.US,D,20251121,000000,30.71,31.1,30.45,30.9179,13333,0
+FBOT.US,D,20251124,000000,31.13,31.57,31.13,31.4795,19586,0
+FBOT.US,D,20251125,000000,31.58,31.99,31.5501,31.975,7559,0
+FBOT.US,D,20251126,000000,32.12,32.42,32.1045,32.3306,11667,0
+FBOT.US,D,20251128,000000,32.35,32.489,32.3452,32.4441,12167,0
+FBOT.US,D,20251201,000000,32.32,32.61,32.32,32.39,16941,0
+FBOT.US,D,20251202,000000,32.58,32.62,32.405,32.49,11623,0
+FBOT.US,D,20251203,000000,32.51,32.954,32.47,32.9326,20186,0
+FBOT.US,D,20251204,000000,33.16,33.33,33.115,33.2714,15508,0
+FBOT.US,D,20251205,000000,33.38,33.53,33.34,33.3906,18447,0
+FBOT.US,D,20251208,000000,33.49,33.49,33.24,33.3059,22899,0
+FBOT.US,D,20251209,000000,33.23,33.351,33.23,33.2669,13830,0
+FBOT.US,D,20251210,000000,33.23,33.664,33.2179,33.5876,22054,0
+FBOT.US,D,20251211,000000,33.51,33.7549,33.31,33.7402,38304,0
+FBOT.US,D,20251212,000000,33.79,33.79,33.1301,33.2506,15797,0
+FBOT.US,D,20251215,000000,33.52,33.52,33.1,33.1221,11413,0
+FBOT.US,D,20251216,000000,32.95,33.09,32.83,33.0496,14007,0
+FBOT.US,D,20251217,000000,33,33,32.247,32.27,14571,0
+FBOT.US,D,20251218,000000,32.78,33.03,32.76,32.836,15535,0
+FBOT.US,D,20251219,000000,32.82,33.16,32.82,33.12,20504,0
+FBOT.US,D,20251222,000000,33.41,33.56,33.41,33.54,19944,0
+FBOT.US,D,20251223,000000,33.49,33.63,33.4815,33.6207,8037,0
+FBOT.US,D,20251224,000000,33.542,33.659,33.542,33.6282,17719,0
+FBOT.US,D,20251226,000000,33.64,33.64,33.544,33.6046,7285,0
+FBOT.US,D,20251229,000000,33.45,33.57,33.43,33.53,13282,0
+FBOT.US,D,20251230,000000,33.62,33.72,33.53,33.5838,13919,0
+FBOT.US,D,20251231,000000,33.59,33.59,33,33.3374,9363,0
+FBOT.US,D,20260102,000000,33.76,33.8799,33.51,33.7141,23184,0
+FBOT.US,D,20260105,000000,34.06,34.52,34.06,34.4571,42107,0
+FBOT.US,D,20260106,000000,34.49,34.941,34.4761,34.9399,18265,0
+FBOT.US,D,20260107,000000,34.92,35.0525,34.81,34.895,29376,0
+FBOT.US,D,20260108,000000,34.77,35.125,34.68,34.8221,18238,0
+FBOT.US,D,20260109,000000,35.04,35.3,35.04,35.255,23903,0
+FBOT.US,D,20260112,000000,35.22,35.62,35.22,35.595,36392,0
+FBOT.US,D,20260113,000000,35.5,35.61,35.3,35.3631,25035,0
+FBOT.US,D,20260114,000000,35.3,35.42,35.155,35.355,18663,0
+FBOT.US,D,20260115,000000,35.82,35.87,35.65,35.6837,46229,0
+FBOT.US,D,20260116,000000,35.9,35.92,35.7,35.7489,54252,0
+FBOT.US,D,20260120,000000,35.12,35.36,34.78,34.8222,58447,0
+FBOT.US,D,20260121,000000,35.13,35.56,34.8601,35.4197,22529,0
+FBOT.US,D,20260122,000000,35.69,35.69,35.46,35.54,24739,0
+FBOT.US,D,20260123,000000,35.55,35.6799,35.45,35.58,17877,0
+FBOT.US,D,20260126,000000,35.57,35.71,35.47,35.5136,32968,0
+FBOT.US,D,20260127,000000,35.85,35.999,35.72,35.97,25765,0
+FBOT.US,D,20260128,000000,35.99,36,35.67,35.76,29083,0
+FBOT.US,D,20260129,000000,35.88,35.88,34.98,35.5268,52873,0
+FBOT.US,D,20260130,000000,35.47,35.62,34.95,35.0641,22442,0
+FBOT.US,D,20260202,000000,35.06,35.3799,35.06,35.18,14386,0
+FBOT.US,D,20260203,000000,35.67,35.7,35.11,35.61,25978,0
+FBOT.US,D,20260204,000000,35.83,35.8733,34.945,35.185,33427,0
+FBOT.US,D,20260205,000000,34.83,35.05,34.55,34.67,26443,0
+FBOT.US,D,20260206,000000,35.15,35.925,35.15,35.925,19762,0
+FBOT.US,D,20260209,000000,35.97,36.61,35.97,36.5588,39849,0
+FBOT.US,D,20260210,000000,36.79,36.99,36.69,36.7502,50276,0
+FBOT.US,D,20260211,000000,36.9,36.935,36.44,36.685,30489,0
+FBOT.US,D,20260212,000000,36.75,36.86,35.965,35.99,25713,0
+FBOT.US,D,20260213,000000,35.83,36.29,35.83,36.1145,22837,0
+FBOT.US,D,20260217,000000,35.75,36.15,35.5009,36.05,47381,0
+FBOT.US,D,20260218,000000,36.06,36.5599,36.06,36.27,22150,0
diff --git a/daily/us/nasdaq etfs/fcvt.us.txt b/daily/us/nasdaq etfs/fcvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..244b4e45cb07d5f84bfcab0c3bfef86e7697d9e8
--- /dev/null
+++ b/daily/us/nasdaq etfs/fcvt.us.txt	
@@ -0,0 +1,2449 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCVT.US,D,20151106,000000,18.6634,18.6634,18.6634,18.6634,1333.8071780671,0
+FCVT.US,D,20151112,000000,18.5598,18.5598,18.5598,18.5598,125.54660938131,0
+FCVT.US,D,20151113,000000,18.6484,18.6564,18.528,18.6564,1208.2605686858,0
+FCVT.US,D,20151117,000000,18.536,19.1632,18.536,19.1632,255.11071026283,0
+FCVT.US,D,20151120,000000,18.5429,18.5429,18.5429,18.5429,255.11071026283,0
+FCVT.US,D,20151124,000000,18.4384,18.4384,18.4384,18.4384,125.54660938131,0
+FCVT.US,D,20151125,000000,18.5897,18.5897,18.4821,18.4901,382.66606539424,0
+FCVT.US,D,20151130,000000,18.514,18.514,18.514,18.514,1080.7052135543,0
+FCVT.US,D,20151202,000000,18.6266,18.6266,18.6196,18.6196,1080.7052135543,0
+FCVT.US,D,20151203,000000,18.5071,18.5071,18.4991,18.4991,1208.2605686858,0
+FCVT.US,D,20151204,000000,18.4304,18.4463,18.4304,18.4384,6762.4425677151,0
+FCVT.US,D,20151207,000000,18.514,18.536,18.4384,18.4384,2157.3929356085,0
+FCVT.US,D,20151210,000000,18.4384,18.4384,18.301,18.301,2976.9612016497,0
+FCVT.US,D,20151211,000000,18.3288,18.3288,18.1964,18.315,2841.3708635179,0
+FCVT.US,D,20151216,000000,18.3657,18.3657,18.3657,18.3657,125.54660938131,0
+FCVT.US,D,20151217,000000,18.3657,19.0238,18.3577,19.0238,1333.8071780671,0
+FCVT.US,D,20151218,000000,18.2641,18.2641,18.1317,18.2641,1333.8071780671,0
+FCVT.US,D,20151221,000000,18.066,18.1397,18.066,18.1018,2437.6129677476,0
+FCVT.US,D,20151222,000000,18.074,18.1257,18.074,18.1257,547.38321690253,0
+FCVT.US,D,20151231,000000,18.2601,18.3338,18.2601,18.2601,1618.0447017064,0
+FCVT.US,D,20160104,000000,18.284,18.284,18.2233,18.2233,1276.5579241892,0
+FCVT.US,D,20160105,000000,18.2233,18.2233,18.2233,18.2233,1074.678976304,0
+FCVT.US,D,20160106,000000,18.2233,20.7632,18.1646,18.2373,4028.5396018276,0
+FCVT.US,D,20160107,000000,18.0978,18.1058,17.9844,17.9844,5521.0376941526,0
+FCVT.US,D,20160108,000000,17.9306,17.9306,17.8081,17.8081,253.10196451273,0
+FCVT.US,D,20160111,000000,17.7932,17.8081,17.7852,17.8001,1838.0023613424,0
+FCVT.US,D,20160113,000000,17.7464,17.7464,17.7394,17.7394,2018.7894788515,0
+FCVT.US,D,20160114,000000,17.5851,17.5851,17.5572,17.5572,1326.7765679417,0
+FCVT.US,D,20160119,000000,17.4338,17.4338,17.4338,17.4338,1481.4499906995,0
+FCVT.US,D,20160120,000000,17.2207,17.2994,17.2207,17.2994,394.71853989485,0
+FCVT.US,D,20160122,000000,17.3511,17.3511,17.2735,17.2735,1110.8363998059,0
+FCVT.US,D,20160126,000000,17.4497,17.4497,17.4268,17.4268,1201.2299585604,0
+FCVT.US,D,20160201,000000,17.5035,17.5194,17.5035,17.5194,1794.8143277153,0
+FCVT.US,D,20160202,000000,17.3969,18.3797,17.3969,18.3797,2493.8578487504,0
+FCVT.US,D,20160203,000000,17.5114,17.7404,17.5114,17.7404,693.01728378485,0
+FCVT.US,D,20160204,000000,17.2505,17.4039,17.2505,17.3432,1073.674603429,0
+FCVT.US,D,20160205,000000,17.4118,17.4118,17.4118,17.4118,124.54223650626,0
+FCVT.US,D,20160208,000000,17.0205,17.3731,17.0205,17.3731,651.83799590778,0
+FCVT.US,D,20160211,000000,16.7398,16.8294,16.5646,16.8294,9290.4490942172,0
+FCVT.US,D,20160212,000000,16.9598,16.9598,16.6801,16.6801,1325.7721950667,0
+FCVT.US,D,20160216,000000,16.8135,16.8135,16.7608,16.7608,702.05663966031,0
+FCVT.US,D,20160217,000000,17.3681,17.3681,17.3681,17.3681,124.54223650626,0
+FCVT.US,D,20160218,000000,16.7538,16.7538,16.7538,16.7538,1325.7721950667,0
+FCVT.US,D,20160223,000000,17.2914,17.2914,17.2914,17.2914,538.34386102707,0
+FCVT.US,D,20160225,000000,17.5622,17.5622,17.5622,17.5622,1135.9457216821,0
+FCVT.US,D,20160229,000000,17.4158,17.4158,17.4158,17.4158,124.54223650626,0
+FCVT.US,D,20160309,000000,18.5549,20.1369,17.7115,17.7115,3741.2889595631,0
+FCVT.US,D,20160314,000000,17.8151,17.8151,17.4507,17.4657,1322.7590764415,0
+FCVT.US,D,20160315,000000,17.9874,17.9874,17.9874,17.9874,379.65294676909,0
+FCVT.US,D,20160317,000000,17.8589,17.8589,17.8579,17.8579,555.41819990293,0
+FCVT.US,D,20160322,000000,18.0421,18.0501,18.0421,18.0501,282.22877788919,0
+FCVT.US,D,20160323,000000,17.9247,17.9247,17.9087,17.9087,390.70104839465,0
+FCVT.US,D,20160331,000000,18.0112,18.0112,18.0112,18.0112,538.34386102707,0
+FCVT.US,D,20160401,000000,17.9644,17.9953,17.9644,17.9953,1746.6044297128,0
+FCVT.US,D,20160405,000000,18.079,18.079,18.079,18.079,714.10911416091,0
+FCVT.US,D,20160413,000000,18.1307,18.3956,18.1307,18.3956,2346.215036118,0
+FCVT.US,D,20160420,000000,18.3747,22.1381,18.3747,22.1381,1321.7547035665,0
+FCVT.US,D,20160421,000000,18.3876,18.3876,18.3876,18.3876,940.09301104728,0
+FCVT.US,D,20160503,000000,18.1934,18.1934,18.1934,18.1934,1068.6527390537,0
+FCVT.US,D,20160504,000000,18.082,18.1038,17.6927,17.6927,4598.0190219812,0
+FCVT.US,D,20160506,000000,17.8619,17.8619,17.8619,17.8619,333.45179451677,0
+FCVT.US,D,20160510,000000,17.9744,18.1267,17.9744,17.9904,1265.5098225636,0
+FCVT.US,D,20160512,000000,18.1636,18.1636,18.1636,18.1636,205.89643938535,0
+FCVT.US,D,20160517,000000,18.061,18.076,18.0222,18.0222,3206.9625900363,0
+FCVT.US,D,20160527,000000,18.3886,18.4753,18.1198,18.3567,9487.3061777271,0
+FCVT.US,D,20160531,000000,18.3797,18.4095,18.1118,18.1118,19909.683502126,0
+FCVT.US,D,20160601,000000,18.4095,18.4174,18.1556,18.2462,13627.331168685,0
+FCVT.US,D,20160602,000000,18.3647,18.3727,18.3199,18.3727,1258.4792124383,0
+FCVT.US,D,20160603,000000,18.5747,18.5747,18.5747,18.5747,538.34386102707,0
+FCVT.US,D,20160610,000000,18.5071,18.5519,18.5041,18.5041,1842.0198528426,0
+FCVT.US,D,20160613,000000,18.4991,18.6733,18.2601,18.5897,11193.735692438,0
+FCVT.US,D,20160614,000000,18.514,18.514,18.514,18.514,253.10196451273,0
+FCVT.US,D,20160615,000000,18.4174,18.7849,18.3268,18.4613,7346.9875809945,0
+FCVT.US,D,20160616,000000,18.4015,18.6574,18.315,18.4991,5519.0289484025,0
+FCVT.US,D,20160617,000000,18.5897,18.5897,18.5897,18.5897,145.63406688232,0
+FCVT.US,D,20160620,000000,18.5598,18.7928,18.4583,18.7849,8950.9710624501,0
+FCVT.US,D,20160621,000000,18.5977,18.6345,18.4821,18.5977,6137.7226394337,0
+FCVT.US,D,20160622,000000,18.5897,18.6266,18.5897,18.6266,1379.0039574443,0
+FCVT.US,D,20160624,000000,18.6574,19.0159,18.6574,18.9342,7945.5938145246,0
+FCVT.US,D,20160627,000000,18.6206,19.194,18.6206,19.194,15226.292785766,0
+FCVT.US,D,20160628,000000,18.7331,18.7331,18.7331,18.7331,4004.4346528264,0
+FCVT.US,D,20160629,000000,18.3886,18.6206,18.3886,18.4384,2671.6318476344,0
+FCVT.US,D,20160701,000000,18.6037,18.6644,18.4901,18.4901,4358.9782777192,0
+FCVT.US,D,20160705,000000,18.5071,18.8694,18.5071,18.8694,2444.6435778729,0
+FCVT.US,D,20160706,000000,18.7331,18.8008,18.7331,18.7331,2257.8302231135,0
+FCVT.US,D,20160707,000000,18.8008,19.645,18.8008,19.3305,4675.3557333601,0
+FCVT.US,D,20160708,000000,18.8844,18.9412,18.7928,18.7928,3735.2627223128,0
+FCVT.US,D,20160711,000000,18.9033,18.9123,18.8884,18.9123,1065.6396204286,0
+FCVT.US,D,20160712,000000,18.986,19.6979,18.986,19.6979,3861.8137045692,0
+FCVT.US,D,20160713,000000,18.9551,18.9551,18.9551,18.9551,5344.2680681438,0
+FCVT.US,D,20160726,000000,19.4769,19.4848,19.4679,19.4679,1194.1993484351,0
+FCVT.US,D,20160728,000000,19.4977,19.4977,19.4977,19.4977,3327.4873350423,0
+FCVT.US,D,20160802,000000,19.3952,19.3952,19.3952,19.3952,253.10196451273,0
+FCVT.US,D,20160803,000000,19.2429,19.2429,19.2429,19.2429,13332.04554342,0
+FCVT.US,D,20160810,000000,19.6382,19.6382,19.6382,19.6382,253.10196451273,0
+FCVT.US,D,20160815,000000,19.4539,19.6093,19.4539,19.6093,2127.261749357,0
+FCVT.US,D,20160909,000000,19.6162,19.6162,19.6162,19.6162,253.10196451273,0
+FCVT.US,D,20160912,000000,19.3384,19.3384,19.3384,19.3384,538.34386102707,0
+FCVT.US,D,20160919,000000,18.9253,18.9332,18.9253,18.9332,1602.9791085806,0
+FCVT.US,D,20160920,000000,19.6899,19.7069,19.5206,19.5206,937.07989242212,0
+FCVT.US,D,20160922,000000,19.6162,19.6242,19.6162,19.6242,2922.725066397,0
+FCVT.US,D,20160929,000000,19.7148,19.7148,19.7069,19.7148,725.15721578647,0
+FCVT.US,D,20161006,000000,19.6162,19.6162,19.6162,19.6162,124.54223650626,0
+FCVT.US,D,20161007,000000,19.6382,19.6382,19.6382,19.6382,253.10196451273,0
+FCVT.US,D,20161012,000000,19.1861,19.2419,19.1861,19.2309,2780.1041181398,0
+FCVT.US,D,20161013,000000,19.0557,19.0866,18.977,19.0806,306373.9018054,0
+FCVT.US,D,20161014,000000,19.9239,19.9239,18.977,19.0985,172797.33128807,0
+FCVT.US,D,20161017,000000,18.995,18.995,18.995,18.995,201.87894788515,0
+FCVT.US,D,20161018,000000,19.0109,19.0109,18.9959,19.0019,1748.6131754629,0
+FCVT.US,D,20161019,000000,19.1781,19.1781,19.1781,19.1781,830.61636766677,0
+FCVT.US,D,20161020,000000,19.1702,19.2259,19.1702,19.202,5285.0100685158,0
+FCVT.US,D,20161021,000000,19.2339,19.2339,19.218,19.218,952.14548554788,0
+FCVT.US,D,20161027,000000,19.1632,19.1861,19.0726,19.1861,2347.219408993,0
+FCVT.US,D,20161028,000000,19.1323,19.2727,18.9451,19.1602,2144.3360882328,0
+FCVT.US,D,20161031,000000,19.1403,19.1403,19.1403,19.1403,742.23155466233,0
+FCVT.US,D,20161101,000000,18.968,19.1104,18.968,19.0139,7333.9307336188,0
+FCVT.US,D,20161102,000000,18.8207,18.9163,18.7978,18.8665,17800.50046452,0
+FCVT.US,D,20161103,000000,18.7978,18.8346,18.7241,18.8346,8705.9040809378,0
+FCVT.US,D,20161104,000000,18.7082,18.9163,18.7082,18.9163,21948.560438479,0
+FCVT.US,D,20161107,000000,18.7161,18.8754,18.6783,18.761,137908.43072744,0
+FCVT.US,D,20161108,000000,18.8207,19.0009,18.8207,18.9451,48237.016070051,0
+FCVT.US,D,20161109,000000,18.968,19.0447,18.7829,18.9023,20573.573972534,0
+FCVT.US,D,20161110,000000,18.8944,19.0009,18.8656,19.0009,9468.2230931011,0
+FCVT.US,D,20161111,000000,18.8586,19.0806,18.8506,19.0806,19091.11960896,0
+FCVT.US,D,20161114,000000,18.8586,18.9163,18.8586,18.8884,1061.6221289284,0
+FCVT.US,D,20161115,000000,19.1184,19.1632,19.0009,19.1632,3129.6258786574,0
+FCVT.US,D,20161116,000000,18.993,19.0447,18.993,19.0287,2566.172695754,0
+FCVT.US,D,20161117,000000,19.1403,19.5206,19.1184,19.5206,11007.926710554,0
+FCVT.US,D,20161118,000000,19.4977,19.5446,19.423,19.423,7543.8446645044,0
+FCVT.US,D,20161121,000000,19.3106,19.4977,19.2727,19.4977,60623.946738049,0
+FCVT.US,D,20161122,000000,19.4549,19.4977,19.4509,19.4848,289649.08469006,0
+FCVT.US,D,20161123,000000,19.5137,19.5206,19.4917,19.4917,1387.0389404448,0
+FCVT.US,D,20161128,000000,19.5605,19.5963,19.4947,19.4947,1236.3830091872,0
+FCVT.US,D,20161129,000000,19.5366,19.5366,19.4709,19.5077,1985.6451739749,0
+FCVT.US,D,20161130,000000,19.446,19.446,19.3454,19.446,4028.5396018276,0
+FCVT.US,D,20161201,000000,19.5485,19.5515,19.5007,19.5007,5405.5348135218,0
+FCVT.US,D,20161202,000000,19.2886,19.2886,19.2717,19.2717,847.69070654263,0
+FCVT.US,D,20161205,000000,19.3843,19.4072,19.202,19.202,9268.3528909661,0
+FCVT.US,D,20161206,000000,19.1861,19.6103,19.1861,19.5665,58552.929869695,0
+FCVT.US,D,20161207,000000,19.3992,19.6769,19.2966,19.2966,12678.198801763,0
+FCVT.US,D,20161208,000000,19.6759,19.7825,19.6372,19.7825,11858.630535721,0
+FCVT.US,D,20161209,000000,19.7426,19.9039,19.6839,19.7845,12499.420430004,0
+FCVT.US,D,20161212,000000,19.6989,19.6989,19.5196,19.5196,3164.7789292842,0
+FCVT.US,D,20161213,000000,19.6422,19.7208,19.6422,19.7158,7601.0939183822,0
+FCVT.US,D,20161214,000000,19.7426,19.7426,19.6103,19.7039,7440.3942583742,0
+FCVT.US,D,20161215,000000,19.5286,19.6252,19.3743,19.6103,100871.17658708,0
+FCVT.US,D,20161216,000000,19.446,19.9249,19.4072,19.8373,14062.224623583,0
+FCVT.US,D,20161219,000000,19.4539,20.7284,19.3753,19.5963,83230.371409686,0
+FCVT.US,D,20161220,000000,19.5605,19.6382,19.5456,19.5456,31946.088036731,0
+FCVT.US,D,20161221,000000,19.4639,19.6262,19.2677,19.6182,8329.2642527939,0
+FCVT.US,D,20161222,000000,19.5744,19.5744,19.5744,19.5744,640.78989428222,0
+FCVT.US,D,20161223,000000,19.5793,19.5883,19.5674,19.5674,891.88311304485,0
+FCVT.US,D,20161227,000000,19.6312,19.6312,19.5595,19.5595,4141.0293638332,0
+FCVT.US,D,20161228,000000,19.5813,19.5973,19.5813,19.5973,841.66446929233,0
+FCVT.US,D,20161229,000000,19.8392,19.8672,19.7168,19.7168,25359.41072215,0
+FCVT.US,D,20161230,000000,19.7765,19.7765,19.7168,19.7168,424.84972614636,0
+FCVT.US,D,20170103,000000,19.7079,20.8091,19.5813,19.5883,20528.377193157,0
+FCVT.US,D,20170104,000000,19.6182,19.655,19.6142,19.655,11276.094268192,0
+FCVT.US,D,20170105,000000,19.7765,19.7765,19.7397,19.7606,4600.0277677313,0
+FCVT.US,D,20170106,000000,19.6889,19.7367,19.6889,19.7367,3815.6125523169,0
+FCVT.US,D,20170109,000000,19.9,19.9,19.8412,19.8751,2129.2704951071,0
+FCVT.US,D,20170111,000000,19.883,19.883,19.8163,19.8532,2660.5837460088,0
+FCVT.US,D,20170112,000000,19.9,19.9577,19.7835,19.9577,6344.6234516941,0
+FCVT.US,D,20170113,000000,19.9209,20.1071,19.8761,20.1031,16954.818503728,0
+FCVT.US,D,20170117,000000,19.9069,21.507,19.8682,19.9796,28161.611043541,0
+FCVT.US,D,20170118,000000,19.8751,19.9577,19.7446,19.9577,20407.852448151,0
+FCVT.US,D,20170119,000000,19.8442,19.9209,19.7606,19.891,11132.468947059,0
+FCVT.US,D,20170120,000000,20.0065,20.0065,19.891,19.891,483.10335289929,0
+FCVT.US,D,20170123,000000,19.8412,19.883,19.7367,19.883,8374.4610321711,0
+FCVT.US,D,20170124,000000,19.883,19.9836,19.883,19.9836,4969.6369857499,0
+FCVT.US,D,20170125,000000,19.9736,20.1349,19.9418,19.9418,19174.48255759,0
+FCVT.US,D,20170126,000000,20.0832,20.0832,20.0832,20.0832,228.99701551152,0
+FCVT.US,D,20170127,000000,20.0812,20.0812,20.0633,20.0812,5047.9780700039,0
+FCVT.US,D,20170131,000000,19.9059,20.0185,19.9059,20.0185,4389.1094639707,0
+FCVT.US,D,20170201,000000,19.9876,20.12,19.9498,20.0045,130350.52484268,0
+FCVT.US,D,20170202,000000,19.9796,20.0343,19.895,20.0265,15780.706612793,0
+FCVT.US,D,20170203,000000,20.2942,20.2942,20.1349,20.2783,8999.1809604526,0
+FCVT.US,D,20170206,000000,20.2186,20.2186,20.1768,20.1768,2196.5634777355,0
+FCVT.US,D,20170207,000000,20.2863,20.3082,20.2863,20.3002,2341.1931717427,0
+FCVT.US,D,20170208,000000,20.2942,20.2942,20.2823,20.2942,3079.4072349049,0
+FCVT.US,D,20170209,000000,20.3819,20.4148,20.3441,20.3441,6435.0170104486,0
+FCVT.US,D,20170210,000000,20.4217,20.4695,20.3082,20.4456,6087.5039956811,0
+FCVT.US,D,20170213,000000,20.4924,20.5302,20.3898,20.5302,7088.8637521065,0
+FCVT.US,D,20170214,000000,20.4376,20.4845,20.4326,20.4476,2595.2995091305,0
+FCVT.US,D,20170215,000000,20.4148,20.5063,20.4148,20.5063,4645.2245471086,0
+FCVT.US,D,20170216,000000,20.4555,20.4924,20.4078,20.4924,7220.4365987381,0
+FCVT.US,D,20170217,000000,20.3251,20.4217,20.3192,20.4217,3556.4843505538,0
+FCVT.US,D,20170221,000000,20.4984,20.5302,20.3609,20.5202,34482.129546234,0
+FCVT.US,D,20170222,000000,20.4595,20.4884,20.4595,20.4884,5222.7389502626,0
+FCVT.US,D,20170223,000000,20.5342,20.5382,20.5053,20.5053,1963.5489707237,0
+FCVT.US,D,20170224,000000,20.3381,20.3779,20.2565,20.3779,3233.0762847876,0
+FCVT.US,D,20170227,000000,20.2863,20.4128,20.2863,20.4128,1421.1876181965,0
+FCVT.US,D,20170228,000000,20.3311,20.3381,20.3152,20.3381,33928.720092082,0
+FCVT.US,D,20170301,000000,20.3898,20.5631,20.3898,20.4874,5834.4020311684,0
+FCVT.US,D,20170302,000000,20.4217,20.4984,20.348,20.4984,14900.87597425,0
+FCVT.US,D,20170303,000000,20.3152,20.3898,20.2863,20.3898,8243.8925584146,0
+FCVT.US,D,20170306,000000,20.3311,20.3749,20.3241,20.3749,13701.654761439,0
+FCVT.US,D,20170307,000000,20.3441,20.6736,20.3381,20.4924,13432.482830925,0
+FCVT.US,D,20170308,000000,20.3589,20.3819,20.2624,20.3311,24719.625200743,0
+FCVT.US,D,20170309,000000,20.2265,20.2545,20.2136,20.2545,2773.0735080145,0
+FCVT.US,D,20170310,000000,21.2829,21.2829,20.1569,20.2783,3289.3211657904,0
+FCVT.US,D,20170313,000000,20.2425,20.2863,20.2425,20.2783,31551.369496836,0
+FCVT.US,D,20170314,000000,20.3082,20.3082,20.1658,20.2863,84338.194690867,0
+FCVT.US,D,20170315,000000,20.1658,20.3978,20.1658,20.3749,2623.4219496319,0
+FCVT.US,D,20170316,000000,20.4008,20.4008,20.3232,20.3819,4719.5481398623,0
+FCVT.US,D,20170317,000000,20.4048,20.4148,20.3978,20.4148,904.93996042051,0
+FCVT.US,D,20170320,000000,20.4217,20.4535,20.3619,20.4058,8800.3151311926,0
+FCVT.US,D,20170321,000000,20.3978,20.4048,20.2036,20.3749,8899.7480458226,0
+FCVT.US,D,20170322,000000,20.2176,20.3152,20.2176,20.3152,10338.010002895,0
+FCVT.US,D,20170323,000000,20.3002,20.3321,20.2783,20.2783,2416.5211373715,0
+FCVT.US,D,20170324,000000,20.2723,20.3381,20.2485,20.2585,4309.7640068417,0
+FCVT.US,D,20170327,000000,20.3441,20.4058,20.2863,20.3669,6515.3668404526,0
+FCVT.US,D,20170328,000000,20.4296,20.4296,20.4148,20.4296,25703.910618292,0
+FCVT.US,D,20170329,000000,20.4845,20.5302,20.4058,20.4944,144324.36465326,0
+FCVT.US,D,20170330,000000,20.5581,20.6198,20.5063,20.5442,5328.1981021429,0
+FCVT.US,D,20170331,000000,20.5143,20.5382,20.5143,20.5382,1195.2037213101,0
+FCVT.US,D,20170403,000000,20.1111,20.581,20.1111,20.5322,8112.319711783,0
+FCVT.US,D,20170404,000000,20.4615,20.5442,20.4068,20.4765,47716.750920774,0
+FCVT.US,D,20170405,000000,20.8129,20.8827,20.118,20.4795,5033.9168497531,0
+FCVT.US,D,20170406,000000,20.4745,20.8329,20.4456,20.6825,123955.68274723,0
+FCVT.US,D,20170407,000000,20.5063,20.7752,20.5063,20.7602,167088.47586628,0
+FCVT.US,D,20170410,000000,20.581,20.6278,20.581,20.5959,5803.2664720418,0
+FCVT.US,D,20170411,000000,20.4765,20.5442,20.4615,20.5442,6674.0577547106,0
+FCVT.US,D,20170412,000000,20.4924,20.4984,20.4615,20.4984,7183.2748023612,0
+FCVT.US,D,20170413,000000,20.4058,20.5053,20.3589,20.4924,11402.645250449,0
+FCVT.US,D,20170417,000000,20.3898,20.4845,20.3789,20.4845,9835.8235653696,0
+FCVT.US,D,20170418,000000,20.4615,20.4615,20.3411,20.352,21302.748679821,0
+FCVT.US,D,20170419,000000,20.4735,20.4735,20.3589,20.3719,5476.8452876504,0
+FCVT.US,D,20170420,000000,20.4954,20.5751,20.4765,20.4765,33545.049653812,0
+FCVT.US,D,20170421,000000,20.5382,20.5531,20.4516,20.5302,12502.433548629,0
+FCVT.US,D,20170424,000000,20.6985,20.6985,20.6358,20.6358,4591.9927847309,0
+FCVT.US,D,20170425,000000,20.6198,20.7831,20.6198,20.7752,2536.0415095025,0
+FCVT.US,D,20170426,000000,20.7224,20.9385,20.6746,20.7831,46241.327167325,0
+FCVT.US,D,20170427,000000,20.7831,20.8051,20.6746,20.7941,58750.791326079,0
+FCVT.US,D,20170428,000000,20.7522,20.811,20.7522,20.811,3034.2104555276,0
+FCVT.US,D,20170501,000000,20.8718,20.9454,20.811,20.811,1138.9588403073,0
+FCVT.US,D,20170502,000000,20.8259,20.8797,20.7452,20.7452,17166.741180363,0
+FCVT.US,D,20170503,000000,20.7224,20.7413,20.6198,20.7413,7613.1463928828,0
+FCVT.US,D,20170504,000000,20.7065,20.7065,20.6029,20.7025,11436.7939282,0
+FCVT.US,D,20170505,000000,20.6746,20.7144,20.6438,20.7144,5299.0712887665,0
+FCVT.US,D,20170508,000000,20.811,20.811,20.6955,20.7224,15906.253222175,0
+FCVT.US,D,20170509,000000,20.7035,20.7522,20.6985,20.7224,9370.7989242212,0
+FCVT.US,D,20170510,000000,20.7692,20.8199,20.6576,20.8199,17396.74256875,0
+FCVT.US,D,20170511,000000,20.6477,20.7532,20.6477,20.7343,1950.4921233481,0
+FCVT.US,D,20170512,000000,20.7692,20.7692,20.7482,20.7542,2861.4583210189,0
+FCVT.US,D,20170515,000000,20.7881,20.8409,20.7881,20.8399,798.47643566515,0
+FCVT.US,D,20170516,000000,20.8877,20.8877,20.7452,20.8638,20142.698009138,0
+FCVT.US,D,20170517,000000,20.7492,20.7692,20.7065,20.7065,45524.20493454,0
+FCVT.US,D,20170518,000000,20.6428,20.6666,20.5751,20.6428,6207.0243678121,0
+FCVT.US,D,20170519,000000,20.7602,20.7692,20.6626,20.7264,4704.4825467366,0
+FCVT.US,D,20170522,000000,20.8011,20.8946,20.6985,20.8867,77726.408054409,0
+FCVT.US,D,20170523,000000,20.8199,20.9105,20.8199,20.9105,21345.936713449,0
+FCVT.US,D,20170524,000000,20.8946,20.9175,20.8409,20.9175,6760.433821965,0
+FCVT.US,D,20170525,000000,20.9185,20.9693,20.9115,20.9693,2924.7338121471,0
+FCVT.US,D,20170526,000000,20.9424,20.9693,20.9265,20.9693,6096.5433515566,0
+FCVT.US,D,20170530,000000,20.8787,20.9693,20.8787,20.9693,3100.4990652809,0
+FCVT.US,D,20170531,000000,21.1844,21.2571,20.9912,21.1964,13310.953713045,0
+FCVT.US,D,20170601,000000,20.9912,21.3078,20.9345,21.2142,19936.801569753,0
+FCVT.US,D,20170602,000000,21.1445,21.2003,21.0748,21.1535,20280.29709302,0
+FCVT.US,D,20170605,000000,21.2003,21.2062,21.1365,21.2062,13952.747980201,0
+FCVT.US,D,20170606,000000,21.1365,21.1744,21.0738,21.1405,57294.450657256,0
+FCVT.US,D,20170607,000000,21.1286,22.7187,21.1207,21.264,139214.115465,0
+FCVT.US,D,20170608,000000,21.2222,21.2929,21.1724,21.2929,11020.983557929,0
+FCVT.US,D,20170609,000000,21.3974,21.4362,21.1764,21.1764,31796.436478349,0
+FCVT.US,D,20170612,000000,21.1286,21.1674,21.0698,21.1635,6831.7442960936,0
+FCVT.US,D,20170613,000000,21.2371,21.3307,21.1674,21.1814,36767.077836974,0
+FCVT.US,D,20170614,000000,21.3307,21.3537,21.1674,21.1674,143977.85601136,0
+FCVT.US,D,20170615,000000,21.2302,21.2371,21.0061,21.0141,34622.741748741,0
+FCVT.US,D,20170616,000000,21.1217,21.1365,21.0938,21.1137,59396.603084737,0
+FCVT.US,D,20170619,000000,21.1674,21.3805,21.1674,21.2531,45075.250259391,0
+FCVT.US,D,20170620,000000,21.2998,21.4601,21.2012,21.2889,61857.316628611,0
+FCVT.US,D,20170621,000000,21.2062,21.8166,21.2003,21.269,81119.17962633,0
+FCVT.US,D,20170622,000000,21.2939,21.3835,21.2939,21.3307,34557.457511863,0
+FCVT.US,D,20170623,000000,21.3675,21.5886,21.3387,21.4841,42970.084713286,0
+FCVT.US,D,20170626,000000,21.3745,21.491,21.3745,21.4064,50660.567817548,0
+FCVT.US,D,20170627,000000,21.3307,21.3537,21.2302,21.2849,170098.58137281,0
+FCVT.US,D,20170628,000000,21.2371,21.5438,21.1207,21.3467,31384.643599578,0
+FCVT.US,D,20170629,000000,21.2531,21.2531,20.6418,21.0698,59218.829085853,0
+FCVT.US,D,20170630,000000,21.1067,21.1844,21.0698,21.1365,7699.5224601372,0
+FCVT.US,D,20170703,000000,21.2451,21.2451,21.1067,21.1844,1700.4032774605,0
+FCVT.US,D,20170705,000000,21.1345,21.2062,21.039,21.2062,92410.339487647,0
+FCVT.US,D,20170706,000000,21.1525,21.1595,21.0002,21.0908,32836.966776901,0
+FCVT.US,D,20170707,000000,21.4204,21.4204,21.0539,21.1764,7455.4598514999,0
+FCVT.US,D,20170710,000000,21.1286,21.2062,21.1157,21.2062,4952.5626468741,0
+FCVT.US,D,20170711,000000,21.1345,21.3248,21.1345,21.3158,26819.768882474,0
+FCVT.US,D,20170712,000000,21.3537,21.4362,21.3537,21.4204,11424.7414537,0
+FCVT.US,D,20170713,000000,21.7081,21.734,21.6095,21.729,2347.219408993,0
+FCVT.US,D,20170714,000000,21.3387,21.4432,21.3387,21.4432,2193.5503591103,0
+FCVT.US,D,20170717,000000,21.5129,21.5597,21.5129,21.5368,14592.533501608,0
+FCVT.US,D,20170718,000000,21.4522,21.5219,21.4522,21.5219,6145.7576224341,0
+FCVT.US,D,20170719,000000,21.5965,21.6504,21.5965,21.6504,1932.4134115972,0
+FCVT.US,D,20170720,000000,21.6354,21.6782,21.6294,21.6573,3714.1708919368,0
+FCVT.US,D,20170721,000000,21.6643,21.6643,21.5807,21.6115,6620.8259923329,0
+FCVT.US,D,20170724,000000,21.6573,21.6573,21.5886,21.5895,1928.395920097,0
+FCVT.US,D,20170725,000000,21.7578,21.7708,21.7011,21.7021,2819.2746602668,0
+FCVT.US,D,20170726,000000,21.6573,21.7508,21.6543,21.726,66548.742327971,0
+FCVT.US,D,20170727,000000,21.8017,21.8017,21.6504,21.6722,42382.526581382,0
+FCVT.US,D,20170728,000000,21.5667,21.6782,21.5667,21.6782,11434.78518245,0
+FCVT.US,D,20170731,000000,21.6504,21.6732,21.6374,21.6722,3740.2845866881,0
+FCVT.US,D,20170801,000000,21.5727,21.6384,21.5597,21.6264,7300.7864287421,0
+FCVT.US,D,20170802,000000,21.506,21.6354,21.506,21.6185,23542.500191184,0
+FCVT.US,D,20170803,000000,21.5219,21.5438,21.4572,21.5219,91123.737834707,0
+FCVT.US,D,20170804,000000,21.506,21.5438,21.4881,21.5308,8468.8720824259,0
+FCVT.US,D,20170807,000000,21.4751,21.5308,21.4751,21.5308,1661.2327353335,0
+FCVT.US,D,20170808,000000,21.4681,21.5518,21.4681,21.505,2434.5998491224,0
+FCVT.US,D,20170809,000000,21.4552,21.511,21.4552,21.503,5799.2489805416,0
+FCVT.US,D,20170810,000000,21.3835,21.3865,21.2958,21.3158,5931.8262000483,0
+FCVT.US,D,20170811,000000,21.2222,21.2521,21.1824,21.2132,8800.3151311926,0
+FCVT.US,D,20170814,000000,21.3596,21.4144,21.3347,21.4064,7207.3797513624,0
+FCVT.US,D,20170815,000000,21.3387,21.3835,21.3307,21.3835,2123.2442578568,0
+FCVT.US,D,20170816,000000,21.4362,21.4681,21.3387,21.3974,5591.3437954062,0
+FCVT.US,D,20170817,000000,21.4601,21.4601,21.2481,21.2481,9593.7697024825,0
+FCVT.US,D,20170818,000000,21.2212,21.2929,21.2212,21.2601,5399.5085762715,0
+FCVT.US,D,20170821,000000,21.1674,21.276,21.1674,21.268,10753.820373166,0
+FCVT.US,D,20170822,000000,21.268,21.4432,21.268,21.3387,59615.556371498,0
+FCVT.US,D,20170823,000000,21.3387,21.3835,21.276,21.3078,10234.559596765,0
+FCVT.US,D,20170824,000000,21.4362,21.4432,21.3158,21.4204,43350.74203293,0
+FCVT.US,D,20170825,000000,21.504,21.5677,21.4064,21.4214,67179.488493503,0
+FCVT.US,D,20170828,000000,21.4362,21.4362,21.3297,21.3537,5914.7518611724,0
+FCVT.US,D,20170829,000000,21.2929,21.4024,21.2929,21.4024,1121.8845014314,0
+FCVT.US,D,20170830,000000,21.4532,21.5139,21.4532,21.509,2462.7222896238,0
+FCVT.US,D,20170831,000000,21.6364,21.7101,21.5647,21.7101,22961.972669405,0
+FCVT.US,D,20170901,000000,21.722,21.7798,21.7031,21.719,241224.25089238,0
+FCVT.US,D,20170905,000000,21.963,21.963,21.492,21.5637,30899.531500929,0
+FCVT.US,D,20170906,000000,21.6194,21.6772,21.6194,21.6583,6800.608736967,0
+FCVT.US,D,20170907,000000,21.5448,21.6035,21.5308,21.5308,4193.2567533359,0
+FCVT.US,D,20170908,000000,21.5448,21.6653,21.5448,21.5757,15490.442851904,0
+FCVT.US,D,20170911,000000,21.6434,21.7798,21.6434,21.743,15951.450001552,0
+FCVT.US,D,20170912,000000,21.7947,21.8574,21.7708,21.8425,6130.6920293083,0
+FCVT.US,D,20170913,000000,21.8484,21.8484,21.6364,21.6504,93574.40764983,0
+FCVT.US,D,20170914,000000,21.8295,21.8295,21.7608,21.7608,5622.4793545327,0
+FCVT.US,D,20170915,000000,21.7518,21.954,21.7518,21.7658,13209.512052664,0
+FCVT.US,D,20170918,000000,21.7947,21.8455,21.727,21.727,30640.403299166,0
+FCVT.US,D,20170919,000000,21.7588,21.8714,21.0818,21.7658,28369.516228677,0
+FCVT.US,D,20170920,000000,21.7708,21.7708,21.728,21.743,15011.356990505,0
+FCVT.US,D,20170921,000000,21.7798,21.8803,21.735,21.735,27476.628742757,0
+FCVT.US,D,20170922,000000,21.7588,21.7847,21.7101,21.719,9631.9358717344,0
+FCVT.US,D,20170925,000000,21.9211,21.9211,21.5737,21.6991,4786.8411224907,0
+FCVT.US,D,20170926,000000,21.727,21.727,21.5677,21.5677,7575.984596506,0
+FCVT.US,D,20170927,000000,21.8425,21.8684,21.735,21.8186,13135.188459911,0
+FCVT.US,D,20170928,000000,21.8186,21.8803,21.8186,21.8644,2646.5225257581,0
+FCVT.US,D,20170929,000000,21.8265,21.9779,21.8265,21.963,63992.613360968,0
+FCVT.US,D,20171002,000000,21.9948,22.0476,21.9351,21.9351,7733.6711378889,0
+FCVT.US,D,20171003,000000,22.0416,22.0954,21.9421,22.0954,201427.98446425,0
+FCVT.US,D,20171004,000000,22.0874,22.1323,21.9948,22.0028,13278.813781043,0
+FCVT.US,D,20171005,000000,22.194,22.2158,22.1243,22.186,5965.9748778,0
+FCVT.US,D,20171006,000000,22.1143,22.171,22.1024,22.171,3772.4245186897,0
+FCVT.US,D,20171009,000000,22.1083,22.2079,22.1083,22.186,2680.6712035098,0
+FCVT.US,D,20171010,000000,22.2776,22.2856,22.2099,22.2537,29334.7185616,0
+FCVT.US,D,20171011,000000,22.2238,22.2238,22.1511,22.2238,14609.607840485,0
+FCVT.US,D,20171012,000000,22.188,22.2945,22.171,22.2945,12447.193040501,0
+FCVT.US,D,20171013,000000,22.2467,22.2467,22.1491,22.2308,15391.009937274,0
+FCVT.US,D,20171016,000000,22.4956,22.4956,22.179,22.2238,5285.0100685158,0
+FCVT.US,D,20171017,000000,22.171,22.2308,22.1531,22.2268,8408.6097099229,0
+FCVT.US,D,20171018,000000,22.193,22.2945,22.186,22.2467,36379.389907205,0
+FCVT.US,D,20171019,000000,22.2238,22.2467,22.1243,22.2467,18490.50462968,0
+FCVT.US,D,20171020,000000,22.2706,22.3623,22.2387,22.3094,27225.535523994,0
+FCVT.US,D,20171023,000000,22.2776,22.3304,22.2577,22.2577,8438.7408961744,0
+FCVT.US,D,20171024,000000,22.3393,22.3623,22.2537,22.2537,10309.887562393,0
+FCVT.US,D,20171025,000000,22.193,22.2417,22.1063,22.193,20532.394684658,0
+FCVT.US,D,20171026,000000,22.0107,22.1263,21.9858,22.0754,26243.258852194,0
+FCVT.US,D,20171027,000000,22.0267,22.2238,22.0267,22.171,14003.970996829,0
+FCVT.US,D,20171030,000000,22.2128,22.2158,22.196,22.2049,3701.1140445611,0
+FCVT.US,D,20171031,000000,22.2945,22.3393,22.2487,22.3254,10768.885966291,0
+FCVT.US,D,20171101,000000,22.3623,22.3851,22.3094,22.3623,19145.355744213,0
+FCVT.US,D,20171102,000000,22.3623,22.7346,22.2158,22.3014,51056.290730317,0
+FCVT.US,D,20171103,000000,22.2896,22.3931,22.2567,22.3851,20828.684682798,0
+FCVT.US,D,20171106,000000,22.4827,22.4946,22.4339,22.4578,73946.952925594,0
+FCVT.US,D,20171107,000000,22.417,22.426,22.3403,22.426,16865.429317848,0
+FCVT.US,D,20171108,000000,22.3573,22.3841,22.3573,22.3741,3098.4903195308,0
+FCVT.US,D,20171109,000000,22.3084,22.3701,22.186,22.3254,11826.49060372,0
+FCVT.US,D,20171110,000000,22.3304,22.3304,22.2537,22.2925,4432.2974975979,0
+FCVT.US,D,20171113,000000,22.3473,22.3931,22.3024,22.3563,4829.0247832428,0
+FCVT.US,D,20171114,000000,22.3234,22.3662,22.2537,22.3393,12137.846194985,0
+FCVT.US,D,20171115,000000,22.2198,22.3473,22.2198,22.3174,53300.059733181,0
+FCVT.US,D,20171116,000000,22.2387,22.4857,22.2387,22.405,12902.173952899,0
+FCVT.US,D,20171117,000000,22.3771,22.4956,22.3771,22.401,40297.448492776,0
+FCVT.US,D,20171120,000000,22.4538,22.4907,22.3553,22.3771,28345.411279675,0
+FCVT.US,D,20171121,000000,22.6011,22.6559,22.5853,22.5853,1814.9017852163,0
+FCVT.US,D,20171122,000000,22.5544,22.647,22.5544,22.628,3883.9099078203,0
+FCVT.US,D,20171124,000000,22.6629,22.6629,22.6629,22.6629,252.09759163768,0
+FCVT.US,D,20171127,000000,22.5843,22.5972,22.5693,22.5693,6661.000907335,0
+FCVT.US,D,20171128,000000,22.5633,22.6121,22.5374,22.5932,4718.5437669873,0
+FCVT.US,D,20171129,000000,22.403,22.424,22.3573,22.3771,1495.5112109502,0
+FCVT.US,D,20171130,000000,22.3623,22.41,22.3623,22.3931,6359.6890448198,0
+FCVT.US,D,20171201,000000,22.3931,24.8832,22.3054,22.409,113663.87389659,0
+FCVT.US,D,20171204,000000,22.3721,22.3721,22.171,22.193,20566.543362409,0
+FCVT.US,D,20171205,000000,22.1551,22.171,22.0257,22.0416,12154.920533861,0
+FCVT.US,D,20171206,000000,21.969,22.0187,21.9111,22.0018,21453.404611079,0
+FCVT.US,D,20171207,000000,21.9121,22.0595,21.9121,22.0595,4211.3354650868,0
+FCVT.US,D,20171208,000000,22.186,22.2537,22.1571,22.193,10901.463185798,0
+FCVT.US,D,20171211,000000,22.1641,22.193,22.1024,22.1133,18707.449170691,0
+FCVT.US,D,20171212,000000,22.182,22.182,22.0784,22.1163,9493.3324149774,0
+FCVT.US,D,20171213,000000,22.0635,22.1303,22.0635,22.0635,31690.977326469,0
+FCVT.US,D,20171214,000000,22.1063,22.1491,22.0715,22.0804,9089.5745192071,0
+FCVT.US,D,20171215,000000,22.1024,22.193,22.1024,22.188,11584.436740832,0
+FCVT.US,D,20171218,000000,22.2706,22.3701,22.186,22.3583,15124.851125385,0
+FCVT.US,D,20171219,000000,22.2706,22.3652,22.1571,22.201,52681.366042149,0
+FCVT.US,D,20171220,000000,22.4498,22.4737,22.3254,22.405,12861.999037897,0
+FCVT.US,D,20171221,000000,22.4588,22.4588,22.3463,22.3623,16544.029997832,0
+FCVT.US,D,20171222,000000,22.3244,22.3543,22.2547,22.2607,10112.026106009,0
+FCVT.US,D,20171226,000000,22.3304,22.3304,22.1133,22.1303,25910.811430553,0
+FCVT.US,D,20171227,000000,22.1381,22.3004,22.1303,22.199,11315.264810319,0
+FCVT.US,D,20171228,000000,22.3004,22.3084,22.1611,22.175,153770.4915431,0
+FCVT.US,D,20171229,000000,22.2686,22.2756,22.183,22.2148,21584.977457711,0
+FCVT.US,D,20180102,000000,22.191,22.2945,21.3417,22.2935,84068.018387477,0
+FCVT.US,D,20180103,000000,22.3701,22.426,22.2856,22.3623,32104.778950989,0
+FCVT.US,D,20180104,000000,22.4777,22.5126,22.3244,22.4966,19251.819268968,0
+FCVT.US,D,20180105,000000,22.4498,22.5713,22.4498,22.5474,77080.596295751,0
+FCVT.US,D,20180108,000000,22.5474,23.0064,22.5334,22.634,143736.80652135,0
+FCVT.US,D,20180109,000000,22.7604,22.7744,22.7107,22.7535,26211.118920193,0
+FCVT.US,D,20180110,000000,22.7137,22.7137,22.5334,22.6659,50661.572190423,0
+FCVT.US,D,20180111,000000,22.6579,22.7306,22.6031,22.626,34227.018835971,0
+FCVT.US,D,20180112,000000,22.7396,22.8342,22.7396,22.8163,69934.483289767,0
+FCVT.US,D,20180116,000000,22.864,22.9109,22.7446,22.8262,135074.09047405,0
+FCVT.US,D,20180117,000000,22.642,22.7834,22.642,22.7674,86998.778436875,0
+FCVT.US,D,20180118,000000,22.8192,22.9277,22.8192,22.9247,26940.29362748,0
+FCVT.US,D,20180119,000000,22.9437,23.0064,22.9187,23.0014,106313.87319697,0
+FCVT.US,D,20180122,000000,22.9825,23.092,22.9825,23.092,52747.654651903,0
+FCVT.US,D,20180123,000000,23.2802,23.2802,23.1219,23.2802,159820.83374242,0
+FCVT.US,D,20180124,000000,23.2962,23.317,23.2105,23.2802,64365.235697612,0
+FCVT.US,D,20180125,000000,23.1677,23.1697,23.0133,23.0423,219535.82302854,0
+FCVT.US,D,20180126,000000,23.0542,23.2483,23.0542,23.2403,107434.75332553,0
+FCVT.US,D,20180129,000000,23.2403,23.2483,23.1986,23.2075,72509.695341396,0
+FCVT.US,D,20180130,000000,23.1,23.1836,22.9825,23.0293,84949.857771772,0
+FCVT.US,D,20180131,000000,23.0532,23.0701,22.9496,22.9964,29117.77402059,0
+FCVT.US,D,20180201,000000,22.9974,23.0133,22.872,22.88,229983.30967482,0
+FCVT.US,D,20180202,000000,22.8053,22.8133,22.6569,22.6569,129269.81962912,0
+FCVT.US,D,20180205,000000,22.426,22.5863,22.0207,22.0287,468632.34851556,0
+FCVT.US,D,20180206,000000,21.6244,22.1273,21.6244,22.1203,68963.254719593,0
+FCVT.US,D,20180207,000000,22.197,22.3781,22.189,22.2597,96174.729023337,0
+FCVT.US,D,20180208,000000,22.2059,22.2437,21.6851,21.6851,75608.185660927,0
+FCVT.US,D,20180209,000000,21.5867,21.742,21.4144,21.725,60387.919112412,0
+FCVT.US,D,20180212,000000,21.8564,21.9241,21.7658,21.8644,19801.211231621,0
+FCVT.US,D,20180213,000000,21.8564,22.0008,21.8176,21.964,67108.178019375,0
+FCVT.US,D,20180214,000000,21.9421,22.2597,21.9421,22.2597,180636.46157783,0
+FCVT.US,D,20180215,000000,22.3691,22.408,22.2288,22.3941,50580.217987544,0
+FCVT.US,D,20180216,000000,22.3164,22.4657,22.3084,22.4449,93405.673006822,0
+FCVT.US,D,20180220,000000,22.2597,22.5255,22.2597,22.4598,28800.392192073,0
+FCVT.US,D,20180221,000000,22.5394,22.642,22.5036,22.5196,64037.810140345,0
+FCVT.US,D,20180222,000000,22.5324,22.5474,22.3304,22.3304,178885.83965662,0
+FCVT.US,D,20180223,000000,22.408,22.633,22.408,22.5255,33873.479583954,0
+FCVT.US,D,20180226,000000,22.7017,22.7913,22.65,22.7754,23477.215954306,0
+FCVT.US,D,20180227,000000,22.7446,22.8351,22.6977,22.7346,63362.871568311,0
+FCVT.US,D,20180228,000000,22.7446,22.7834,22.6091,22.6091,35210.299880645,0
+FCVT.US,D,20180301,000000,22.6091,22.65,22.423,22.4897,219499.66560504,0
+FCVT.US,D,20180302,000000,22.3304,22.5942,22.2597,22.5903,212643.81635994,0
+FCVT.US,D,20180305,000000,22.5474,22.873,22.4677,22.8431,47409.412821009,0
+FCVT.US,D,20180306,000000,22.8949,23.0153,22.861,23.0074,30552.018486161,0
+FCVT.US,D,20180307,000000,22.9447,23.1199,22.9277,23.1149,97208.228711763,0
+FCVT.US,D,20180308,000000,23.1607,23.2165,23.109,23.2165,116089.43438984,0
+FCVT.US,D,20180309,000000,23.2643,23.4036,23.2503,23.3917,43454.19243906,0
+FCVT.US,D,20180312,000000,23.4505,23.6147,23.4505,23.5839,89018.572288602,0
+FCVT.US,D,20180313,000000,23.6147,23.6217,23.3659,23.4574,219257.61174215,0
+FCVT.US,D,20180314,000000,23.5202,23.5202,23.3509,23.4266,62003.955068368,0
+FCVT.US,D,20180315,000000,23.5202,23.544,23.3957,23.5112,150514.31468219,0
+FCVT.US,D,20180316,000000,23.4425,23.5022,23.3579,23.4425,108121.74437206,0
+FCVT.US,D,20180319,000000,23.4505,23.4505,23.1379,23.3579,171955.66681877,0
+FCVT.US,D,20180320,000000,23.309,23.4146,23.308,23.4036,341138.26012953,0
+FCVT.US,D,20180321,000000,23.4186,23.5759,23.323,23.4036,191165.30242699,0
+FCVT.US,D,20180322,000000,23.2403,23.4574,23.1477,23.2643,448714.63003044,0
+FCVT.US,D,20180323,000000,23.1379,23.1379,22.7047,22.7286,171438.41478812,0
+FCVT.US,D,20180326,000000,22.9974,23.092,22.85,23.085,252803.66576883,0
+FCVT.US,D,20180327,000000,23.1149,23.1667,22.6887,22.6967,336374.51958317,0
+FCVT.US,D,20180328,000000,22.6967,22.7077,22.5176,22.5853,129573.14023739,0
+FCVT.US,D,20180329,000000,22.641,22.8013,22.5773,22.7704,96434.861597975,0
+FCVT.US,D,20180402,000000,22.7446,22.7446,22.1591,22.407,97355.871524396,0
+FCVT.US,D,20180403,000000,22.4548,22.4927,22.3593,22.4807,83072.684868303,0
+FCVT.US,D,20180404,000000,22.3691,22.6191,22.3691,22.5773,20888.947055301,0
+FCVT.US,D,20180405,000000,22.7526,22.7704,22.6719,22.7594,58323.932854183,0
+FCVT.US,D,20180406,000000,22.5853,22.647,22.3523,22.4439,182684.37787006,0
+FCVT.US,D,20180409,000000,22.4847,22.633,22.4807,22.4807,52906.345566161,0
+FCVT.US,D,20180410,000000,22.6719,22.7594,22.5554,22.7286,78280.821881437,0
+FCVT.US,D,20180411,000000,22.7744,22.8093,22.7744,22.7744,41704.574890722,0
+FCVT.US,D,20180412,000000,22.8949,22.9069,22.858,22.9049,23418.962327552,0
+FCVT.US,D,20180413,000000,22.9277,22.9596,22.7973,22.8153,13569.077541932,0
+FCVT.US,D,20180416,000000,22.8133,22.9257,22.8133,22.9187,23133.720431039,0
+FCVT.US,D,20180417,000000,23.0462,23.1418,22.9904,23.1329,47870.419970657,0
+FCVT.US,D,20180418,000000,23.1448,23.2403,23.084,23.1996,35664.276420168,0
+FCVT.US,D,20180419,000000,23.2324,23.2324,23.0064,23.0213,53043.944650043,0
+FCVT.US,D,20180420,000000,22.9904,22.9904,22.863,22.8839,27906.500333278,0
+FCVT.US,D,20180423,000000,22.872,22.9437,22.8133,22.859,67572.198287648,0
+FCVT.US,D,20180424,000000,22.9357,22.9676,22.5534,22.6559,52589.96811052,0
+FCVT.US,D,20180425,000000,22.648,22.648,22.4757,22.6031,69662.298240628,0
+FCVT.US,D,20180426,000000,22.648,22.8133,22.647,22.8053,78036.759272799,0
+FCVT.US,D,20180427,000000,22.864,22.864,22.6957,22.7276,90564.302143304,0
+FCVT.US,D,20180430,000000,22.7356,22.7744,22.6559,22.6559,29131.83524084,0
+FCVT.US,D,20180501,000000,22.5643,22.7276,22.5235,22.7117,325861.74870001,0
+FCVT.US,D,20180502,000000,22.6878,22.8421,22.6798,22.7037,115273.8836153,0
+FCVT.US,D,20180503,000000,22.6559,22.7594,22.5235,22.7594,35327.811507026,0
+FCVT.US,D,20180504,000000,22.7037,23.0064,22.6619,22.9516,62352.472456011,0
+FCVT.US,D,20180507,000000,23.0761,23.1846,22.9855,23.1687,44234.590162974,0
+FCVT.US,D,20180508,000000,23.1149,23.1687,23.086,23.1527,55520.728159917,0
+FCVT.US,D,20180509,000000,23.1756,23.2992,23.1428,23.2992,48448.938746687,0
+FCVT.US,D,20180510,000000,23.2165,23.4186,23.2165,23.4036,203978.087194,0
+FCVT.US,D,20180511,000000,23.4276,23.4515,23.335,23.3967,53215.692411676,0
+FCVT.US,D,20180514,000000,23.319,23.4594,23.312,23.312,104686.78913939,0
+FCVT.US,D,20180515,000000,23.312,23.312,23.1996,23.2892,71129.687011077,0
+FCVT.US,D,20180516,000000,23.1756,23.4186,23.1756,23.327,80726.469832185,0
+FCVT.US,D,20180517,000000,23.3728,23.4276,23.2812,23.3589,192417.75540218,0
+FCVT.US,D,20180518,000000,23.312,23.3887,23.312,23.3589,55124.000874272,0
+FCVT.US,D,20180521,000000,23.5042,23.5122,23.3887,23.4355,106216.44902809,0
+FCVT.US,D,20180522,000000,23.4584,23.4653,23.327,23.327,109064.85050173,0
+FCVT.US,D,20180523,000000,23.2962,23.4355,23.2165,23.4355,32177.093797993,0
+FCVT.US,D,20180524,000000,23.4186,23.5252,23.3429,23.4425,17835.653515147,0
+FCVT.US,D,20180525,000000,23.327,23.4883,23.312,23.4883,47328.05861813,0
+FCVT.US,D,20180529,000000,23.4046,23.4803,23.312,23.3807,63504.488143694,0
+FCVT.US,D,20180530,000000,23.4594,23.6078,23.4594,23.5919,97882.162910923,0
+FCVT.US,D,20180531,000000,23.5292,23.6157,23.4803,23.4803,26477.277732081,0
+FCVT.US,D,20180601,000000,23.5919,23.6785,23.5042,23.6785,106415.31485735,0
+FCVT.US,D,20180604,000000,23.7641,23.7929,23.6943,23.772,60746.480228805,0
+FCVT.US,D,20180605,000000,23.8029,23.8646,23.7482,23.8418,342082.37063208,0
+FCVT.US,D,20180606,000000,23.8507,23.9542,23.8457,23.8965,31617.65810659,0
+FCVT.US,D,20180607,000000,23.9333,23.9333,23.6785,23.8029,38863.204027204,0
+FCVT.US,D,20180608,000000,23.6536,23.778,23.6536,23.77,9863.946005871,0
+FCVT.US,D,20180611,000000,23.7671,23.8646,23.7641,23.778,30274.811572648,0
+FCVT.US,D,20180612,000000,23.8965,23.9582,23.8586,23.9194,44454.547822611,0
+FCVT.US,D,20180613,000000,23.9622,24.005,23.9214,23.9622,77614.922665278,0
+FCVT.US,D,20180614,000000,23.9971,24.0439,23.8109,23.9115,271013.95036638,0
+FCVT.US,D,20180615,000000,23.9582,23.9582,23.8199,23.9253,62099.370491497,0
+FCVT.US,D,20180618,000000,23.9253,24.0439,23.8199,24.0439,50014.75605889,0
+FCVT.US,D,20180619,000000,23.8736,23.9662,23.7552,23.9662,33826.274058826,0
+FCVT.US,D,20180620,000000,24.0279,24.1285,23.9841,24.0518,88109.614836681,0
+FCVT.US,D,20180621,000000,24.1135,24.1773,23.9055,23.9115,50027.812906266,0
+FCVT.US,D,20180622,000000,23.9901,23.9901,23.775,23.775,18983.65171133,0
+FCVT.US,D,20180625,000000,23.6536,23.6536,23.2962,23.3579,381886.6720432,0
+FCVT.US,D,20180626,000000,23.3509,23.4445,23.319,23.4405,49649.164332372,0
+FCVT.US,D,20180627,000000,23.4644,23.4703,23.098,23.098,68394.779672314,0
+FCVT.US,D,20180628,000000,23.1129,23.2314,23.0672,23.1756,36725.898549097,0
+FCVT.US,D,20180629,000000,23.319,23.3479,23.2633,23.2633,43141.832474919,0
+FCVT.US,D,20180702,000000,23.1487,23.2483,22.8999,23.1916,576534.13522799,0
+FCVT.US,D,20180703,000000,23.2075,23.2952,23.1428,23.2075,319930.92687283,0
+FCVT.US,D,20180705,000000,23.3659,23.3659,23.1756,23.2802,117994.72973381,0
+FCVT.US,D,20180706,000000,23.3797,23.544,23.3797,23.5282,20718.203666542,0
+FCVT.US,D,20180709,000000,23.5909,23.6217,23.5032,23.5849,49510.560875615,0
+FCVT.US,D,20180710,000000,23.6993,23.6993,23.6068,23.6576,54586.66138612,0
+FCVT.US,D,20180711,000000,23.5689,23.5909,23.4713,23.5042,65085.371049023,0
+FCVT.US,D,20180712,000000,23.6855,23.7322,23.5988,23.7053,40973.391437685,0
+FCVT.US,D,20180713,000000,23.8109,23.8109,23.6993,23.6993,57728.339739278,0
+FCVT.US,D,20180716,000000,23.6775,23.6993,23.5909,23.6446,40920.159675308,0
+FCVT.US,D,20180717,000000,23.6147,23.7392,23.5729,23.6695,31198.834617694,0
+FCVT.US,D,20180718,000000,23.7442,23.771,23.6855,23.7392,36600.351939716,0
+FCVT.US,D,20180719,000000,23.778,23.8029,23.7332,23.787,62742.16913153,0
+FCVT.US,D,20180720,000000,23.6855,23.7989,23.6855,23.771,25852.5578038,0
+FCVT.US,D,20180723,000000,23.7641,23.7651,23.6615,23.7392,18523.648934557,0
+FCVT.US,D,20180724,000000,23.7552,23.8726,23.6068,23.6147,74792.634886386,0
+FCVT.US,D,20180725,000000,23.6217,23.7472,23.6197,23.6855,39680.763547496,0
+FCVT.US,D,20180726,000000,23.6993,23.771,23.6396,23.7233,25895.745837427,0
+FCVT.US,D,20180727,000000,23.8109,23.8109,23.4604,23.4953,22643.586468014,0
+FCVT.US,D,20180730,000000,23.553,23.553,23.2065,23.2633,29135.85273234,0
+FCVT.US,D,20180731,000000,23.2712,23.333,23.1826,23.3031,36640.526854718,0
+FCVT.US,D,20180801,000000,23.318,23.3718,23.2872,23.325,325486.11324475,0
+FCVT.US,D,20180802,000000,23.2952,23.4873,23.2952,23.4743,50484.802564414,0
+FCVT.US,D,20180803,000000,23.544,23.553,23.4673,23.5282,123733.71634185,0
+FCVT.US,D,20180806,000000,23.5202,23.6217,23.5202,23.6217,52920.406786411,0
+FCVT.US,D,20180807,000000,23.7552,23.7949,23.7133,23.778,262653.55055446,0
+FCVT.US,D,20180808,000000,23.8348,23.8348,23.7532,23.7532,67548.093338646,0
+FCVT.US,D,20180809,000000,23.8029,23.8029,23.7233,23.7392,33794.134126824,0
+FCVT.US,D,20180810,000000,23.7322,23.7322,23.5909,23.6068,51978.305029614,0
+FCVT.US,D,20180813,000000,23.6376,23.6376,23.544,23.544,56067.107003945,0
+FCVT.US,D,20180814,000000,23.544,23.5909,23.5062,23.561,58901.447257337,0
+FCVT.US,D,20180815,000000,23.5112,23.5112,23.3031,23.3659,70166.493423904,0
+FCVT.US,D,20180816,000000,23.4176,23.4953,23.3867,23.4196,89865.258622269,0
+FCVT.US,D,20180817,000000,23.4026,23.4256,23.325,23.3649,300027.26960797,0
+FCVT.US,D,20180820,000000,23.3649,23.4713,22.4897,23.4026,281169.16450602,0
+FCVT.US,D,20180821,000000,23.5282,23.6386,23.5282,23.5909,93837.553343094,0
+FCVT.US,D,20180822,000000,23.5282,23.7392,23.5282,23.7322,64672.573797378,0
+FCVT.US,D,20180823,000000,23.772,23.8895,23.772,23.7959,52297.69560388,0
+FCVT.US,D,20180824,000000,23.8895,23.9911,23.8418,23.9802,28674.845582692,0
+FCVT.US,D,20180827,000000,24.0916,24.1633,24.0548,24.1185,37691.10088202,0
+FCVT.US,D,20180828,000000,24.1942,24.1942,24.1305,24.1693,58757.821936205,0
+FCVT.US,D,20180829,000000,24.2489,24.2739,24.1544,24.2649,74380.842007615,0
+FCVT.US,D,20180830,000000,24.2569,24.3117,24.1942,24.2331,60563.684365546,0
+FCVT.US,D,20180831,000000,24.2649,24.3028,24.2241,24.2808,25043.033266509,0
+FCVT.US,D,20180904,000000,24.3515,24.3515,24.2211,24.3346,242227.61939456,0
+FCVT.US,D,20180905,000000,24.2549,24.2739,24.1066,24.1464,57711.265400402,0
+FCVT.US,D,20180906,000000,24.1464,24.1464,23.9841,24.0449,56942.920150989,0
+FCVT.US,D,20180907,000000,23.8736,24.0758,23.8736,23.9313,25275.043400646,0
+FCVT.US,D,20180910,000000,23.9115,24.0678,23.9115,24.014,85192.916007534,0
+FCVT.US,D,20180911,000000,24.014,24.1544,23.9672,24.1464,105090.54703516,0
+FCVT.US,D,20180912,000000,24.2241,24.2241,24.0289,24.1713,142658.11005355,0
+FCVT.US,D,20180913,000000,24.3665,24.3665,24.2221,24.2221,78880.432487842,0
+FCVT.US,D,20180914,000000,24.3585,24.3585,24.2251,24.2808,31662.854885967,0
+FCVT.US,D,20180917,000000,24.2739,24.2739,24.0916,24.0916,115110.17083666,0
+FCVT.US,D,20180918,000000,24.1544,24.1544,24.0797,24.1385,33006.705792785,0
+FCVT.US,D,20180919,000000,24.1385,24.1464,24.0369,24.0758,34468.068325984,0
+FCVT.US,D,20180920,000000,24.1195,24.2012,24.0856,24.1822,24728.664556619,0
+FCVT.US,D,20180921,000000,24.241,24.241,24.0916,24.1145,53740.979425327,0
+FCVT.US,D,20180924,000000,23.9911,24.1305,23.9911,24.1305,136239.1630091,0
+FCVT.US,D,20180925,000000,24.1385,24.1782,24.0916,24.1713,27039.72654211,0
+FCVT.US,D,20180926,000000,24.3028,24.3028,24.1145,24.1145,67854.427065537,0
+FCVT.US,D,20180927,000000,24.1464,24.2231,24.1225,24.2171,41298.808249201,0
+FCVT.US,D,20180928,000000,24.1305,24.2241,24.0758,24.1623,49491.477790989,0
+FCVT.US,D,20181001,000000,24.4043,24.4043,24.1385,24.1743,102994.42084493,0
+FCVT.US,D,20181002,000000,24.1862,24.1862,24.003,24.0219,25903.780820428,0
+FCVT.US,D,20181003,000000,24.0996,24.0996,23.9055,23.9812,117936.47610706,0
+FCVT.US,D,20181004,000000,23.9115,23.9115,23.5679,23.5988,92279.771013891,0
+FCVT.US,D,20181005,000000,23.5899,23.6346,23.3847,23.5072,151168.16142386,0
+FCVT.US,D,20181008,000000,23.3947,23.4405,23.2046,23.2902,30771.976145798,0
+FCVT.US,D,20181009,000000,23.309,23.309,23.2234,23.2503,32711.42016752,0
+FCVT.US,D,20181010,000000,23.2046,23.2046,22.7456,22.7614,502331.06721926,0
+FCVT.US,D,20181011,000000,22.6091,22.7684,22.5484,22.6887,48159.679358672,0
+FCVT.US,D,20181012,000000,22.7047,22.8899,22.7047,22.8212,67797.177811659,0
+FCVT.US,D,20181015,000000,22.7614,22.859,22.7456,22.8441,68104.515911425,0
+FCVT.US,D,20181016,000000,22.9626,23.1329,22.851,23.1249,74692.197598881,0
+FCVT.US,D,20181017,000000,23.1966,23.1966,23.1209,23.1816,43364.803253181,0
+FCVT.US,D,20181018,000000,23.2215,23.2215,22.9217,22.9776,62553.347031021,0
+FCVT.US,D,20181019,000000,23.0004,23.094,22.7614,22.7724,295944.49387088,0
+FCVT.US,D,20181022,000000,22.7993,22.7993,22.6957,22.7814,31816.52393585,0
+FCVT.US,D,20181023,000000,22.4777,22.7216,22.4777,22.7047,44222.537688474,0
+FCVT.US,D,20181024,000000,22.5613,22.6639,22.1541,22.1541,85986.370578824,0
+FCVT.US,D,20181025,000000,22.2069,22.3493,22.2,22.2866,136506.32619387,0
+FCVT.US,D,20181026,000000,22.0446,22.2039,21.963,22.1461,83161.069681307,0
+FCVT.US,D,20181029,000000,22.3642,22.3721,21.949,22.0506,216181.21762587,0
+FCVT.US,D,20181030,000000,21.9411,22.2069,21.9411,22.176,45313.286630779,0
+FCVT.US,D,20181031,000000,22.428,22.641,22.428,22.5853,130613.67053595,0
+FCVT.US,D,20181101,000000,22.6649,22.856,22.6091,22.7923,145513.54213732,0
+FCVT.US,D,20181102,000000,22.9845,22.9924,22.7296,22.7764,164078.37035975,0
+FCVT.US,D,20181105,000000,22.8272,22.874,22.641,22.6798,39662.684835745,0
+FCVT.US,D,20181106,000000,22.6559,22.8023,22.641,22.7306,83472.425272572,0
+FCVT.US,D,20181107,000000,22.882,23.095,22.867,23.095,152639.5676858,0
+FCVT.US,D,20181108,000000,23.0572,23.2215,23.0572,23.079,41692.522416222,0
+FCVT.US,D,20181109,000000,23.095,23.095,22.7863,22.8143,28351.437516926,0
+FCVT.US,D,20181112,000000,22.7844,22.7993,22.5006,22.5006,39098.227279966,0
+FCVT.US,D,20181113,000000,22.4687,22.7127,22.4687,22.5076,59726.037387754,0
+FCVT.US,D,20181114,000000,22.645,22.6719,22.3801,22.4687,114947.46243091,0
+FCVT.US,D,20181115,000000,22.3114,22.624,22.3114,22.624,57981.44170379,0
+FCVT.US,D,20181116,000000,22.5773,22.7206,22.5454,22.649,23974.380527456,0
+FCVT.US,D,20181119,000000,22.7535,22.7535,22.1541,22.192,209184.75617827,0
+FCVT.US,D,20181120,000000,21.8684,22.0097,21.7977,21.9341,108612.88270796,0
+FCVT.US,D,20181121,000000,21.963,22.1293,21.963,22.0824,154949.62529842,0
+FCVT.US,D,20181123,000000,22.1541,22.1611,22.0506,22.1372,43387.903829306,0
+FCVT.US,D,20181126,000000,22.2955,22.3453,22.2238,22.3284,46696.308079723,0
+FCVT.US,D,20181127,000000,22.2716,22.3573,22.2238,22.3443,60481.325789792,0
+FCVT.US,D,20181128,000000,22.429,22.6021,22.3264,22.6021,119504.30216501,0
+FCVT.US,D,20181129,000000,22.633,22.6977,22.5703,22.6569,159792.71130191,0
+FCVT.US,D,20181130,000000,22.6887,22.7704,22.65,22.7545,127079.28238864,0
+FCVT.US,D,20181203,000000,22.9147,23.0582,22.9147,23.0582,27438.462573504,0
+FCVT.US,D,20181204,000000,23.0094,23.089,22.6171,22.642,124799.35596228,0
+FCVT.US,D,20181206,000000,22.3493,22.5693,22.3244,22.5693,83523.6482892,0
+FCVT.US,D,20181207,000000,22.642,22.642,22.2,22.2796,81624.379182479,0
+FCVT.US,D,20181210,000000,22.3034,22.3493,22.1541,22.3413,104975.04415453,0
+FCVT.US,D,20181211,000000,22.4697,22.5235,22.2736,22.3304,171306.84194149,0
+FCVT.US,D,20181212,000000,22.4857,22.5942,22.4538,22.4538,63969.512784842,0
+FCVT.US,D,20181213,000000,22.5304,22.5584,22.3751,22.3881,59980.143725141,0
+FCVT.US,D,20181214,000000,22.2756,22.3573,22.176,22.2238,206378.53836538,0
+FCVT.US,D,20181217,000000,22.1044,22.2746,21.8057,21.8684,185172.20948156,0
+FCVT.US,D,20181218,000000,21.972,22.0506,21.8524,21.9161,102922.10599793,0
+FCVT.US,D,20181219,000000,22.0048,22.0048,21.6005,21.6414,208277.8074721,0
+FCVT.US,D,20181220,000000,21.5637,21.6802,21.1445,21.3268,142224.22097152,0
+FCVT.US,D,20181221,000000,21.501,21.501,21.0261,21.1515,158402.65924284,0
+FCVT.US,D,20181224,000000,20.9524,21.0958,20.8508,20.8688,94179.040120611,0
+FCVT.US,D,20181226,000000,20.9305,21.0958,20.0493,21.0499,558682.41174685,0
+FCVT.US,D,20181227,000000,21.0579,21.4054,21.0509,21.4054,199280.6352574,0
+FCVT.US,D,20181228,000000,21.6015,21.7598,21.4691,21.6015,60980.499108692,0
+FCVT.US,D,20181231,000000,21.6732,21.7608,21.6175,21.6961,115125.23642979,0
+FCVT.US,D,20190102,000000,21.501,21.7668,21.501,21.6802,121915.801438,0
+FCVT.US,D,20190103,000000,21.5338,21.6015,21.3427,21.3427,64611.307051999,0
+FCVT.US,D,20190104,000000,21.5687,21.8265,21.4771,21.8067,39417.617854233,0
+FCVT.US,D,20190107,000000,21.963,22.0984,21.8843,22.0585,194240.6921704,0
+FCVT.US,D,20190108,000000,22.2089,22.2597,22.0585,22.2597,38470.49423306,0
+FCVT.US,D,20190109,000000,22.3214,22.4946,22.3214,22.4627,81012.716101574,0
+FCVT.US,D,20190110,000000,22.3711,22.5166,22.3711,22.5096,12329.68141412,0
+FCVT.US,D,20190111,000000,22.422,22.5962,22.422,22.5643,86898.34114937,0
+FCVT.US,D,20190114,000000,22.3503,22.5006,22.3503,22.4548,15781.710985669,0
+FCVT.US,D,20190115,000000,22.3811,22.5883,22.3811,22.5284,24065.778459086,0
+FCVT.US,D,20190116,000000,22.5643,22.6669,22.5294,22.5564,35403.139472655,0
+FCVT.US,D,20190117,000000,22.405,22.6957,22.405,22.651,21431.308407828,0
+FCVT.US,D,20190118,000000,22.7644,22.877,22.6987,22.869,253455.50376475,0
+FCVT.US,D,20190122,000000,22.6987,22.7644,22.5883,22.6141,96681.937325237,0
+FCVT.US,D,20190123,000000,22.6669,22.7943,22.5424,22.6191,44425.421009234,0
+FCVT.US,D,20190124,000000,22.6828,22.8242,22.6828,22.7714,114022.43501298,0
+FCVT.US,D,20190125,000000,22.854,23.0054,22.8242,22.9506,164128.5890035,0
+FCVT.US,D,20190128,000000,22.7644,22.9337,22.7644,22.869,229470.07513567,0
+FCVT.US,D,20190129,000000,22.9506,22.9506,22.7157,22.7316,76098.319623952,0
+FCVT.US,D,20190130,000000,22.861,23.0203,22.8023,22.9257,27695.582029518,0
+FCVT.US,D,20190131,000000,22.9666,23.2593,22.9666,23.1547,90930.898242698,0
+FCVT.US,D,20190201,000000,23.1707,23.323,23.0662,23.2752,27202.434947868,0
+FCVT.US,D,20190204,000000,23.307,23.4236,23.307,23.4086,21888.298065976,0
+FCVT.US,D,20190205,000000,23.4783,23.535,23.4475,23.5232,181033.18886348,0
+FCVT.US,D,20190206,000000,23.5988,23.6137,23.5112,23.5669,32947.447793156,0
+FCVT.US,D,20190207,000000,23.4335,23.4624,23.315,23.3927,34088.415379214,0
+FCVT.US,D,20190208,000000,23.331,23.4783,23.2026,23.4604,19397.453335851,0
+FCVT.US,D,20190211,000000,23.4783,23.5988,23.4783,23.561,60449.18585779,0
+FCVT.US,D,20190212,000000,23.7163,23.7402,23.6705,23.7402,132686.69615005,0
+FCVT.US,D,20190213,000000,23.6855,23.8199,23.6855,23.7641,119572.59952051,0
+FCVT.US,D,20190214,000000,23.6058,23.779,23.6058,23.7502,26729.375323719,0
+FCVT.US,D,20190215,000000,23.8517,23.8826,23.8199,23.8438,19576.23170761,0
+FCVT.US,D,20190219,000000,23.9214,23.9363,23.8746,23.8826,26848.89569585,0
+FCVT.US,D,20190220,000000,23.9155,23.9293,23.8358,23.8746,124779.26850478,0
+FCVT.US,D,20190221,000000,23.8517,23.8676,23.7083,23.7322,278943.4742149,0
+FCVT.US,D,20190222,000000,23.8915,23.9612,23.8636,23.9214,28086.283077912,0
+FCVT.US,D,20190225,000000,24.0319,24.0836,24.004,24.0399,131272.53914197,0
+FCVT.US,D,20190226,000000,23.9453,24.0479,23.9293,24.0001,112316.00549827,0
+FCVT.US,D,20190227,000000,23.9214,24.0319,23.9214,24.0239,37562.541154014,0
+FCVT.US,D,20190228,000000,23.9453,24.0159,23.9343,23.9931,39472.85836236,0
+FCVT.US,D,20190301,000000,23.9453,24.1026,23.9453,24.1026,813571.15560428,0
+FCVT.US,D,20190304,000000,24.1096,24.1175,23.8826,23.9931,172524.14186606,0
+FCVT.US,D,20190305,000000,23.8826,24.0319,23.8358,24.0001,86379.080372969,0
+FCVT.US,D,20190306,000000,23.9851,24.0001,23.8358,23.8358,512386.84844427,0
+FCVT.US,D,20190307,000000,23.8438,23.8438,23.6695,23.7163,52405.16350151,0
+FCVT.US,D,20190308,000000,23.6366,23.7452,23.6167,23.7452,40924.177166808,0
+FCVT.US,D,20190311,000000,23.7322,23.9662,23.7322,23.9612,39051.021754839,0
+FCVT.US,D,20190312,000000,23.9453,24.0668,23.9453,24.0498,43401.965049558,0
+FCVT.US,D,20190313,000000,24.0259,24.1613,24.0001,24.004,39599.409344616,0
+FCVT.US,D,20190314,000000,24.0319,24.1086,24.0319,24.0896,17696.045685515,0
+FCVT.US,D,20190315,000000,24.0788,24.2062,24.0788,24.1862,22700.835721891,0
+FCVT.US,D,20190318,000000,24.1583,24.1743,24.0479,24.1255,31714.077902595,0
+FCVT.US,D,20190319,000000,24.1494,24.2788,24.1494,24.2211,27214.487422369,0
+FCVT.US,D,20190320,000000,24.237,24.2459,24.1056,24.1583,20910.038885676,0
+FCVT.US,D,20190321,000000,24.1583,24.4192,24.1583,24.4112,25474.913602781,0
+FCVT.US,D,20190322,000000,24.4112,24.4192,24.1175,24.1255,48331.427120306,0
+FCVT.US,D,20190325,000000,24.0628,24.0628,23.9135,24.0001,40576.664152041,0
+FCVT.US,D,20190326,000000,24.0558,24.1255,24.0011,24.009,28134.492975915,0
+FCVT.US,D,20190327,000000,24.0788,24.0788,23.8348,23.8517,30407.388792154,0
+FCVT.US,D,20190328,000000,23.8746,23.9692,23.8268,23.9075,23256.253921795,0
+FCVT.US,D,20190329,000000,24.1026,24.1026,23.9782,24.0648,15542.670241407,0
+FCVT.US,D,20190401,000000,24.1663,24.2281,24.1175,24.1912,34157.717107592,0
+FCVT.US,D,20190402,000000,24.1912,24.2251,24.1743,24.2211,49501.52151974,0
+FCVT.US,D,20190403,000000,24.3246,24.4052,24.3008,24.3405,20590.648311411,0
+FCVT.US,D,20190404,000000,24.4232,24.4272,24.2569,24.2788,37538.436205013,0
+FCVT.US,D,20190405,000000,24.3983,24.3983,24.2858,24.3246,14898.867228499,0
+FCVT.US,D,20190408,000000,24.2788,24.3705,24.2788,24.3645,25071.155707011,0
+FCVT.US,D,20190409,000000,24.3008,24.4013,24.2858,24.3405,20028.199501383,0
+FCVT.US,D,20190410,000000,24.3645,24.4919,24.3166,24.4839,65506.20328367,0
+FCVT.US,D,20190411,000000,24.4441,24.4999,24.4192,24.4999,92088.940167631,0
+FCVT.US,D,20190412,000000,24.5407,24.5466,24.4999,24.5088,15049.523159756,0
+FCVT.US,D,20190415,000000,24.4631,24.4839,24.4023,24.4441,18644.173679563,0
+FCVT.US,D,20190416,000000,24.5407,24.5865,24.4889,24.4939,33826.274058826,0
+FCVT.US,D,20190417,000000,24.5397,24.5407,24.2858,24.3246,53334.208410932,0
+FCVT.US,D,20190418,000000,24.2828,24.2928,24.1743,24.2459,12792.697309518,0
+FCVT.US,D,20190422,000000,24.1912,24.2858,24.1514,24.2858,21413.229696077,0
+FCVT.US,D,20190423,000000,24.3166,24.4681,24.2788,24.3405,53322.155936431,0
+FCVT.US,D,20190424,000000,24.5248,24.5725,24.4521,24.5725,29125.809003589,0
+FCVT.US,D,20190425,000000,24.5725,24.5785,24.469,24.5038,15741.536070667,0
+FCVT.US,D,20190426,000000,24.4352,24.5646,24.4352,24.5566,15266.467700768,0
+FCVT.US,D,20190429,000000,24.7528,24.7528,24.6194,24.6931,32507.532473885,0
+FCVT.US,D,20190430,000000,24.6821,24.7468,24.6661,24.698,48549.376034192,0
+FCVT.US,D,20190501,000000,24.7528,24.7856,24.698,24.698,13426.456593675,0
+FCVT.US,D,20190502,000000,24.6034,24.6632,24.4023,24.5168,51196.902932824,0
+FCVT.US,D,20190503,000000,24.5955,24.7448,24.5955,24.7448,7100.9162266071,0
+FCVT.US,D,20190506,000000,24.4441,24.7059,24.4441,24.6741,32448.274474257,0
+FCVT.US,D,20190507,000000,24.5705,24.5705,24.4023,24.5168,5314.1368818922,0
+FCVT.US,D,20190508,000000,24.5486,24.5486,24.3734,24.4352,54780.505351005,0
+FCVT.US,D,20190509,000000,24.2291,24.3943,24.1822,24.3665,22235.811080743,0
+FCVT.US,D,20190510,000000,24.3087,24.4013,24.1822,24.3953,15193.148480889,0
+FCVT.US,D,20190513,000000,24.2539,24.2539,23.9612,23.9692,32111.809561115,0
+FCVT.US,D,20190514,000000,24.0558,24.1663,24.0558,24.1145,27701.608266768,0
+FCVT.US,D,20190515,000000,24.0708,24.3405,24.0708,24.3008,41778.898483476,0
+FCVT.US,D,20190516,000000,24.2211,24.4192,24.2211,24.3405,22054.019590359,0
+FCVT.US,D,20190517,000000,24.3136,24.3565,24.2539,24.2788,16030.795458682,0
+FCVT.US,D,20190520,000000,24.1255,24.1405,23.9692,23.9931,51654.896963848,0
+FCVT.US,D,20190521,000000,24.1415,24.2539,24.1415,24.1583,17084.382604609,0
+FCVT.US,D,20190522,000000,24.237,24.2619,24.1982,24.2331,24307.832321972,0
+FCVT.US,D,20190523,000000,24.1026,24.1026,23.9363,24.0239,33746.928601697,0
+FCVT.US,D,20190524,000000,24.1026,24.1096,23.9961,24.0479,24072.809069211,0
+FCVT.US,D,20190528,000000,24.1096,24.1096,24.0159,24.0866,28022.003213909,0
+FCVT.US,D,20190529,000000,23.9692,23.9772,23.9253,23.9562,16697.699047715,0
+FCVT.US,D,20190530,000000,23.8905,24.0788,23.8905,24.0399,138783.2395016,0
+FCVT.US,D,20190531,000000,23.8905,24.0239,23.8905,23.9851,242317.00858044,0
+FCVT.US,D,20190603,000000,23.9363,24.0319,23.8328,23.8706,83446.311577822,0
+FCVT.US,D,20190604,000000,23.8418,24.1583,23.8418,24.0558,33048.889453537,0
+FCVT.US,D,20190605,000000,24.2539,24.2539,24.1096,24.2062,68222.027537806,0
+FCVT.US,D,20190606,000000,24.2699,24.3495,24.2141,24.3038,119175.87223487,0
+FCVT.US,D,20190607,000000,24.4282,24.5407,24.3565,24.5178,32071.634646113,0
+FCVT.US,D,20190610,000000,24.5328,24.699,24.5328,24.5656,81882.503011368,0
+FCVT.US,D,20190611,000000,24.8334,24.8334,24.4112,24.4759,86621.134235856,0
+FCVT.US,D,20190612,000000,24.4362,24.5407,24.4362,24.5258,45446.86822316,0
+FCVT.US,D,20190613,000000,24.5407,24.5955,24.5178,24.5258,50428.557683411,0
+FCVT.US,D,20190614,000000,24.6432,24.6432,24.4282,24.4282,48232.998578551,0
+FCVT.US,D,20190617,000000,24.5298,24.5725,24.4699,24.5576,14501.135569979,0
+FCVT.US,D,20190618,000000,24.5955,24.7468,24.5875,24.6671,46730.456757475,0
+FCVT.US,D,20190619,000000,24.6831,24.7866,24.6751,24.7707,28276.109551297,0
+FCVT.US,D,20190620,000000,24.9379,24.9469,24.8185,24.8892,21234.451324318,0
+FCVT.US,D,20190621,000000,24.928,24.93,24.7866,24.7866,39706.877242246,0
+FCVT.US,D,20190624,000000,24.7707,24.8494,24.7707,24.7935,25650.678855915,0
+FCVT.US,D,20190625,000000,24.7518,24.7627,24.5875,24.6313,16940.757283477,0
+FCVT.US,D,20190626,000000,24.5576,24.6592,24.5576,24.5795,23895.035070327,0
+FCVT.US,D,20190627,000000,24.6751,24.7468,24.6204,24.7069,110350.4477818,0
+FCVT.US,D,20190628,000000,24.7787,24.9131,24.7468,24.9131,49885.191958009,0
+FCVT.US,D,20190701,000000,25.0962,25.1122,25.0107,25.0604,11708.978977339,0
+FCVT.US,D,20190702,000000,25.0107,25.0962,25.0107,25.0265,27169.290642992,0
+FCVT.US,D,20190703,000000,25.0714,25.2387,25.0714,25.161,10859.279525046,0
+FCVT.US,D,20190705,000000,25.0962,25.1819,25.0574,25.157,7340.9613437442,0
+FCVT.US,D,20190708,000000,25.1311,25.1739,25.0654,25.1042,44146.20534997,0
+FCVT.US,D,20190709,000000,25.0794,25.2555,25.0794,25.2555,13701.654761439,0
+FCVT.US,D,20190710,000000,25.2147,25.381,25.2147,25.3252,26068.497971936,0
+FCVT.US,D,20190711,000000,25.3731,25.4039,25.2635,25.3491,39551.199446614,0
+FCVT.US,D,20190712,000000,25.4128,25.4128,25.3034,25.3412,10012.593191379,0
+FCVT.US,D,20190715,000000,25.3651,25.4447,25.3501,25.4447,29898.171744504,0
+FCVT.US,D,20190716,000000,25.5005,25.5005,25.3252,25.3252,90127.399942657,0
+FCVT.US,D,20190717,000000,25.396,25.4039,25.3034,25.3731,22021.879658358,0
+FCVT.US,D,20190718,000000,25.2397,25.389,25.2397,25.389,15998.655526679,0
+FCVT.US,D,20190719,000000,25.4278,25.4687,25.3491,25.381,32373.950881503,0
+FCVT.US,D,20190722,000000,25.381,25.381,25.3412,25.3491,13192.437713788,0
+FCVT.US,D,20190723,000000,25.388,25.388,25.3342,25.3651,24407.265236603,0
+FCVT.US,D,20190724,000000,25.5741,25.606,25.381,25.5741,36440.656652582,0
+FCVT.US,D,20190725,000000,25.606,25.606,25.4687,25.4925,36856.467022854,0
+FCVT.US,D,20190726,000000,25.5094,25.6538,25.5094,25.6388,47496.793261139,0
+FCVT.US,D,20190729,000000,25.5503,25.626,25.4687,25.5741,34177.804565093,0
+FCVT.US,D,20190730,000000,25.4128,25.5971,25.4128,25.5174,31423.814141705,0
+FCVT.US,D,20190731,000000,25.5254,25.6458,25.3731,25.4845,17375.650738374,0
+FCVT.US,D,20190801,000000,25.3412,25.5174,25.2147,25.2147,37465.116985134,0
+FCVT.US,D,20190802,000000,25.1978,25.1978,24.9868,25.1042,48977.238878963,0
+FCVT.US,D,20190805,000000,24.6592,24.8802,24.4839,24.5486,80532.6258673,0
+FCVT.US,D,20190806,000000,24.6034,24.7149,24.5596,24.7059,21297.726815446,0
+FCVT.US,D,20190807,000000,24.6064,24.8642,24.5248,24.8642,55855.184327309,0
+FCVT.US,D,20190808,000000,24.8642,25.1201,24.8642,25.0962,26025.309938309,0
+FCVT.US,D,20190809,000000,25.1132,25.165,25.0146,25.1351,14803.451805369,0
+FCVT.US,D,20190812,000000,24.9121,25.0097,24.8732,24.9618,33665.574398818,0
+FCVT.US,D,20190813,000000,24.9071,25.0873,24.8642,25.0097,38661.325079319,0
+FCVT.US,D,20190814,000000,24.8642,24.8642,24.7149,24.8095,85380.733735168,0
+FCVT.US,D,20190815,000000,24.7378,24.7528,24.6502,24.698,43653.05826832,0
+FCVT.US,D,20190816,000000,24.7378,24.8961,24.7378,24.8255,22963.981415154,0
+FCVT.US,D,20190819,000000,25.0873,25.0962,24.9618,24.9628,10839.192067545,0
+FCVT.US,D,20190820,000000,24.9121,25.0156,24.8961,24.9778,50784.105681179,0
+FCVT.US,D,20190821,000000,25.15,25.15,25.0495,25.0794,20148.724246389,0
+FCVT.US,D,20190822,000000,25.1201,25.1819,25.0097,25.0962,67962.899336043,0
+FCVT.US,D,20190823,000000,25.1201,25.1201,24.7777,24.9041,30486.734249283,0
+FCVT.US,D,20190826,000000,24.8882,24.8882,24.7378,24.8175,49717.461687876,0
+FCVT.US,D,20190827,000000,24.9449,25.0166,24.8414,24.9618,24499.667541107,0
+FCVT.US,D,20190828,000000,24.7608,24.9021,24.7608,24.8344,64148.2911566,0
+FCVT.US,D,20190829,000000,25.0873,25.1281,24.929,25.0654,23720.274190068,0
+FCVT.US,D,20190830,000000,25.0794,25.1351,24.9618,25.0574,17757.312430893,0
+FCVT.US,D,20190903,000000,24.8722,24.9618,24.8504,24.8573,8197.6914061622,0
+FCVT.US,D,20190904,000000,25.0017,25.0495,24.9907,25.0415,11002.904846178,0
+FCVT.US,D,20190905,000000,25.0794,25.157,25.0325,25.1002,8662.7160473106,0
+FCVT.US,D,20190906,000000,25.2387,25.2387,25.0495,25.1201,20572.56959966,0
+FCVT.US,D,20190909,000000,25.1042,25.1042,24.9211,24.9698,16372.282236199,0
+FCVT.US,D,20190910,000000,24.8414,24.8722,24.8215,24.8414,29674.196593367,0
+FCVT.US,D,20190911,000000,24.8494,24.9778,24.8494,24.9698,25968.060684431,0
+FCVT.US,D,20190912,000000,25.15,25.15,25.0574,25.1241,31675.911733343,0
+FCVT.US,D,20190913,000000,25.0863,25.157,25.0574,25.0834,57830.785772533,0
+FCVT.US,D,20190916,000000,25.0962,25.15,25.0017,25.0654,12120.77185611,0
+FCVT.US,D,20190917,000000,24.9698,25.1978,24.9698,25.1819,19117.233303711,0
+FCVT.US,D,20190918,000000,25.2387,25.2387,25.0794,25.2297,20617.766379037,0
+FCVT.US,D,20190919,000000,25.2555,25.2755,25.1351,25.2307,23998.485476456,0
+FCVT.US,D,20190920,000000,25.1789,25.2625,25.1132,25.16,15599.919495284,0
+FCVT.US,D,20190923,000000,25.1281,25.2555,25.0714,25.2068,34712.130934621,0
+FCVT.US,D,20190924,000000,25.2387,25.2387,24.9399,25.0017,24047.699747335,0
+FCVT.US,D,20190925,000000,25.0176,25.0176,24.9041,24.9499,26166.926513691,0
+FCVT.US,D,20190926,000000,24.8802,25.0176,24.8802,24.9858,31303.289396699,0
+FCVT.US,D,20190927,000000,25.0415,25.0415,24.8175,24.8642,23954.293069955,0
+FCVT.US,D,20190930,000000,24.8095,24.8961,24.698,24.8882,17211.93795974,0
+FCVT.US,D,20191001,000000,24.9369,24.9778,24.8095,24.8095,9854.9066499956,0
+FCVT.US,D,20191002,000000,24.5228,24.6731,24.4671,24.4671,43719.346878073,0
+FCVT.US,D,20191003,000000,24.4671,24.6821,24.3615,24.6821,28137.50609454,0
+FCVT.US,D,20191004,000000,24.7059,24.9121,24.7059,24.9121,26475.268986331,0
+FCVT.US,D,20191007,000000,24.8414,24.9658,24.8334,24.929,21922.446743727,0
+FCVT.US,D,20191008,000000,24.7229,24.8424,24.6322,24.6322,26503.391426833,0
+FCVT.US,D,20191009,000000,24.7298,24.7856,24.6821,24.7637,17047.220808232,0
+FCVT.US,D,20191010,000000,24.7697,24.8573,24.7608,24.8414,32889.194166404,0
+FCVT.US,D,20191011,000000,24.9937,25.1002,24.9858,25.0495,14874.762279498,0
+FCVT.US,D,20191014,000000,24.9778,25.0714,24.9618,25.0176,10398.272375398,0
+FCVT.US,D,20191015,000000,25.0415,25.2147,25.0415,25.1898,19260.858624843,0
+FCVT.US,D,20191016,000000,25.1281,25.1281,25.0325,25.0335,12610.905819135,0
+FCVT.US,D,20191017,000000,24.9698,25.15,24.9698,25.1012,12321.64643112,0
+FCVT.US,D,20191018,000000,24.9449,25.0942,24.9449,25.0007,16297.958643444,0
+FCVT.US,D,20191021,000000,24.9211,25.0694,24.9211,25.0415,17803.513583146,0
+FCVT.US,D,20191022,000000,25.0962,25.0962,24.9937,25.0225,19366.317776724,0
+FCVT.US,D,20191023,000000,24.9121,24.9937,24.9041,24.9369,35462.397472284,0
+FCVT.US,D,20191024,000000,24.9539,25.0495,24.9369,25.0215,11543.257452956,0
+FCVT.US,D,20191025,000000,25.0962,25.165,25.0176,25.165,15359.874378148,0
+FCVT.US,D,20191028,000000,25.2715,25.3352,25.15,25.15,13142.219070036,0
+FCVT.US,D,20191029,000000,25.2635,25.2964,25.165,25.2964,44329.00121323,0
+FCVT.US,D,20191030,000000,25.2227,25.3114,25.15,25.15,16414.465896951,0
+FCVT.US,D,20191031,000000,25.15,25.3044,25.0325,25.3044,511849.50895612,0
+FCVT.US,D,20191101,000000,25.2555,25.3044,25.1898,25.2884,23009.178194532,0
+FCVT.US,D,20191104,000000,25.3352,25.4158,25.3193,25.3352,11674.830299587,0
+FCVT.US,D,20191105,000000,25.3761,25.4627,25.2635,25.3551,150919.07695084,0
+FCVT.US,D,20191106,000000,25.2964,25.2964,25.1898,25.2307,14930.002787626,0
+FCVT.US,D,20191107,000000,25.3511,25.4308,25.2715,25.2715,22219.741114743,0
+FCVT.US,D,20191108,000000,25.3272,25.4786,25.2635,25.4786,69680.376952379,0
+FCVT.US,D,20191111,000000,25.2884,25.4148,25.2715,25.4069,10778.929695042,0
+FCVT.US,D,20191112,000000,25.4547,25.4955,25.4388,25.4707,18901.293135575,0
+FCVT.US,D,20191113,000000,25.3193,25.4637,25.3193,25.384,40840.814218179,0
+FCVT.US,D,20191114,000000,25.384,25.4657,25.384,25.391,8839.4856733195,0
+FCVT.US,D,20191115,000000,25.5921,25.5921,25.4707,25.5791,15312.66885302,0
+FCVT.US,D,20191118,000000,25.5761,25.6648,25.5612,25.62,10749.802881666,0
+FCVT.US,D,20191119,000000,25.6887,25.7524,25.625,25.7295,26195.048954193,0
+FCVT.US,D,20191120,000000,25.7763,25.7863,25.6558,25.7126,22330.222130998,0
+FCVT.US,D,20191121,000000,25.7295,25.84,25.7165,25.8231,115598.29605394,0
+FCVT.US,D,20191122,000000,25.8878,25.8878,25.7205,25.8191,103580.97460396,0
+FCVT.US,D,20191125,000000,25.7444,25.9834,25.7444,25.848,47973.870376788,0
+FCVT.US,D,20191126,000000,26.062,26.1815,26.0381,26.1178,44485.683381737,0
+FCVT.US,D,20191127,000000,26.2393,26.2791,26.1566,26.2104,460448.71832965,0
+FCVT.US,D,20191129,000000,26.1178,26.2631,26.1178,26.1845,87378.431383644,0
+FCVT.US,D,20191202,000000,26.1815,26.1815,25.8081,25.9426,291970.19040431,0
+FCVT.US,D,20191203,000000,25.633,25.9147,25.633,25.8947,103431.32304557,0
+FCVT.US,D,20191204,000000,25.9107,26.0113,25.856,26.0113,37317.474172502,0
+FCVT.US,D,20191205,000000,26.1487,26.1487,25.9674,25.9923,63056.537841421,0
+FCVT.US,D,20191206,000000,25.9993,26.1427,25.9993,26.1178,14843.626720371,0
+FCVT.US,D,20191209,000000,26.077,26.1527,26.0073,26.0431,38232.457861673,0
+FCVT.US,D,20191210,000000,26.1815,26.1815,25.9834,25.9834,119922.12128103,0
+FCVT.US,D,20191211,000000,25.9834,26.1098,25.9714,26.0541,159351.79160977,0
+FCVT.US,D,20191212,000000,26.0531,26.2373,26.0531,26.2004,84820.293670891,0
+FCVT.US,D,20191213,000000,26.2223,26.2313,26.1178,26.1855,28484.014736432,0
+FCVT.US,D,20191216,000000,26.3597,26.3926,26.292,26.3269,29651.096017241,0
+FCVT.US,D,20191217,000000,26.4553,26.4553,26.3358,26.4036,41401.254282457,0
+FCVT.US,D,20191218,000000,26.3846,26.521,26.3358,26.4673,93935.981884849,0
+FCVT.US,D,20191219,000000,26.5609,26.5927,26.4394,26.542,68581.593027074,0
+FCVT.US,D,20191220,000000,26.6086,26.6963,26.5439,26.6654,54895.003858761,0
+FCVT.US,D,20191223,000000,26.6783,26.8317,26.6783,26.7729,59404.638067738,0
+FCVT.US,D,20191224,000000,26.7052,26.8097,26.7042,26.766,45054.158429016,0
+FCVT.US,D,20191226,000000,26.763,26.9043,26.763,26.8606,30984.903195308,0
+FCVT.US,D,20191227,000000,26.97,26.97,26.7769,26.8516,40248.234221899,0
+FCVT.US,D,20191230,000000,26.7769,26.7769,26.4633,26.521,335223.50826835,0
+FCVT.US,D,20191231,000000,26.521,26.6415,26.521,26.537,47503.823871264,0
+FCVT.US,D,20200102,000000,26.762,26.8009,26.6654,26.762,206638.67094002,0
+FCVT.US,D,20200103,000000,26.7849,27.1125,26.769,26.8237,62138.541033625,0
+FCVT.US,D,20200106,000000,26.8237,26.8804,26.762,26.8804,15502.495326405,0
+FCVT.US,D,20200107,000000,26.9293,27.0975,26.8556,27.0975,121147.45618859,0
+FCVT.US,D,20200108,000000,27.0497,27.1762,27.0149,27.1045,70099.200441275,0
+FCVT.US,D,20200109,000000,27.1762,27.2578,27.0896,27.2578,42205.756955372,0
+FCVT.US,D,20200110,000000,27.2319,27.2558,27.1283,27.1722,69708.499392881,0
+FCVT.US,D,20200113,000000,27.2329,27.2976,27.1682,27.2329,177784.04261269,0
+FCVT.US,D,20200114,000000,27.1523,27.3385,27.1523,27.2817,35943.492079432,0
+FCVT.US,D,20200115,000000,27.3862,27.441,27.3066,27.3862,87808.302974166,0
+FCVT.US,D,20200116,000000,27.3543,27.434,27.3136,27.432,64689.648136253,0
+FCVT.US,D,20200117,000000,27.4988,27.5316,27.4539,27.4818,39939.891749259,0
+FCVT.US,D,20200121,000000,27.4102,27.5635,27.4102,27.4749,29729.437101495,0
+FCVT.US,D,20200122,000000,27.6272,27.6272,27.4898,27.5396,72575.98395115,0
+FCVT.US,D,20200123,000000,27.6112,27.6979,27.4998,27.6979,256011.63273175,0
+FCVT.US,D,20200124,000000,27.6422,27.7795,27.4898,27.5396,102983.3727433,0
+FCVT.US,D,20200127,000000,27.1035,27.3176,27.1035,27.217,150293.35264968,0
+FCVT.US,D,20200128,000000,27.2608,27.4809,27.2339,27.4032,21397.159730076,0
+FCVT.US,D,20200129,000000,27.4818,27.4818,27.3793,27.425,37278.303630375,0
+FCVT.US,D,20200130,000000,27.1682,27.6352,27.0497,27.6352,36880.571971855,0
+FCVT.US,D,20200131,000000,27.5067,27.5067,27.192,27.2499,73905.773637716,0
+FCVT.US,D,20200203,000000,27.192,27.4499,27.192,27.3902,24896.394826752,0
+FCVT.US,D,20200204,000000,27.443,27.9259,27.443,27.8084,45290.186054653,0
+FCVT.US,D,20200205,000000,28.0135,28.0135,27.7387,27.7387,68238.097503807,0
+FCVT.US,D,20200206,000000,27.7556,27.9478,27.7059,27.8472,51765.377980103,0
+FCVT.US,D,20200207,000000,27.7765,27.8592,27.7278,27.8084,104188.62019336,0
+FCVT.US,D,20200210,000000,27.7636,27.9558,27.7636,27.9099,50939.783476812,0
+FCVT.US,D,20200211,000000,28.0374,28.1389,28.0065,28.0334,22947.911449154,0
+FCVT.US,D,20200212,000000,28.2275,28.2275,28.0752,28.1539,63550.689295945,0
+FCVT.US,D,20200213,000000,28.1499,28.3888,28.1329,28.2724,327510.92896084,0
+FCVT.US,D,20200214,000000,28.3162,28.3809,28.2525,28.357,48230.989832801,0
+FCVT.US,D,20200218,000000,28.357,28.4366,28.1499,28.4366,43992.536300088,0
+FCVT.US,D,20200219,000000,28.5173,28.6786,28.4775,28.586,39888.668732631,0
+FCVT.US,D,20200220,000000,28.6109,28.6597,28.357,28.5502,94128.821476858,0
+FCVT.US,D,20200221,000000,28.4695,28.4695,28.1967,28.2604,27779.949351022,0
+FCVT.US,D,20200224,000000,27.7218,27.899,27.6262,27.6809,95372.235096171,0
+FCVT.US,D,20200225,000000,27.6262,27.664,27.0269,27.206,111992.5974325,0
+FCVT.US,D,20200226,000000,27.1503,27.3046,26.9512,27.0686,220881.68268111,0
+FCVT.US,D,20200227,000000,26.767,26.8854,26.3478,26.4036,577693.1815258,0
+FCVT.US,D,20200228,000000,26.4931,26.4931,25.6658,26.3,196752.62873089,0
+FCVT.US,D,20200302,000000,26.5011,26.7092,26.1616,26.7092,84861.472958767,0
+FCVT.US,D,20200303,000000,26.6704,27.0308,26.1327,26.3816,224205.15252465,0
+FCVT.US,D,20200304,000000,26.6504,26.8606,26.5011,26.8327,68505.26068857,0
+FCVT.US,D,20200305,000000,26.5807,26.767,26.2671,26.4473,113349.5051867,0
+FCVT.US,D,20200306,000000,26.0013,26.291,25.7783,26.081,46874.082078607,0
+FCVT.US,D,20200309,000000,24.2659,25.399,22.4419,24.934,39205.695177597,0
+FCVT.US,D,20200310,000000,25.3671,25.3671,24.5955,25.0594,168336.91134997,0
+FCVT.US,D,20200311,000000,24.8692,24.934,23.9762,24.3854,104638.57924139,0
+FCVT.US,D,20200312,000000,22.2079,23.2703,21.2601,21.8464,443361.32260642,0
+FCVT.US,D,20200313,000000,22.7953,23.0373,21.727,22.8192,315243.51866498,0
+FCVT.US,D,20200316,000000,20.3829,21.9032,20.0922,21.1774,302423.70328783,0
+FCVT.US,D,20200317,000000,21.3248,21.7718,19.9816,21.1177,90674.78315956,0
+FCVT.US,D,20200318,000000,20.4326,21.6244,19.7815,20.6338,245121.21764758,0
+FCVT.US,D,20200319,000000,19.4599,20.8568,19.4519,20.6985,172009.90295402,0
+FCVT.US,D,20200320,000000,20.6338,21.2042,20.1339,20.4058,162178.09688015,0
+FCVT.US,D,20200323,000000,19.9498,20.7622,19.6122,20.0383,235666.05140185,0
+FCVT.US,D,20200324,000000,20.5382,21.6384,20.5382,21.2929,71338.596569088,0
+FCVT.US,D,20200325,000000,22.0944,22.4588,21.3008,22.0327,275288.56132259,0
+FCVT.US,D,20200326,000000,21.9998,22.9646,21.7021,22.862,244424.1828723,0
+FCVT.US,D,20200327,000000,22.8242,22.8471,22.1591,22.634,877295.60140762,0
+FCVT.US,D,20200330,000000,23.0522,23.2533,22.7804,23.0731,50043.882872267,0
+FCVT.US,D,20200331,000000,22.874,23.3887,22.874,22.9766,94317.643577368,0
+FCVT.US,D,20200401,000000,22.3284,22.4917,22.0774,22.0774,244142.95846728,0
+FCVT.US,D,20200402,000000,22.0397,22.3681,21.952,22.2079,83860.113202342,0
+FCVT.US,D,20200403,000000,22.4339,22.4339,21.8704,22.0984,68216.001300555,0
+FCVT.US,D,20200406,000000,22.6749,22.9716,22.1342,22.9716,115171.43758204,0
+FCVT.US,D,20200407,000000,23.4614,23.777,22.9716,23.0632,88563.591376204,0
+FCVT.US,D,20200408,000000,23.2912,23.5988,23.2633,23.546,61194.430531078,0
+FCVT.US,D,20200409,000000,23.7522,24.0996,23.6715,23.8238,77146.884905505,0
+FCVT.US,D,20200413,000000,23.9841,24.1205,23.7043,23.9841,34193.874531095,0
+FCVT.US,D,20200414,000000,24.1693,24.6283,24.1693,24.5715,28073.226230537,0
+FCVT.US,D,20200415,000000,24.3774,24.5397,24.3146,24.4511,12775.622970642,0
+FCVT.US,D,20200416,000000,24.4511,24.5397,24.2331,24.5258,173960.39507737,0
+FCVT.US,D,20200417,000000,24.7975,24.8454,24.5715,24.7935,91044.392377579,0
+FCVT.US,D,20200420,000000,24.7985,25.0544,24.701,24.8424,41687.500551847,0
+FCVT.US,D,20200421,000000,24.5785,24.6681,24.2749,24.3983,30067.910760387,0
+FCVT.US,D,20200422,000000,24.5865,25.0305,24.3286,24.8135,360475.45109288,0
+FCVT.US,D,20200423,000000,24.8294,25.1181,24.701,24.8931,58511.750581817,0
+FCVT.US,D,20200424,000000,24.8534,25.0146,24.7657,24.9648,32655.175286517,0
+FCVT.US,D,20200427,000000,25.2387,25.4965,25.2138,25.3511,45144.55198777,0
+FCVT.US,D,20200428,000000,25.634,25.7066,25.2247,25.4527,241849.97519354,0
+FCVT.US,D,20200429,000000,25.6668,25.9067,25.626,25.7893,42360.430378131,0
+FCVT.US,D,20200430,000000,25.8758,26.0203,25.6777,25.86,27319.946574249,0
+FCVT.US,D,20200501,000000,25.384,25.384,25.0644,25.1102,39314.167448102,0
+FCVT.US,D,20200504,000000,24.9748,25.2387,24.8732,25.2038,40608.804084042,0
+FCVT.US,D,20200505,000000,25.5463,25.7962,25.0694,25.5931,112017.70675439,0
+FCVT.US,D,20200506,000000,25.9067,25.9147,25.7634,25.7952,59942.981928764,0
+FCVT.US,D,20200507,000000,25.844,26.083,25.4398,25.6827,61743.82249373,0
+FCVT.US,D,20200508,000000,26.1874,26.536,26.1874,26.4543,61548.974155971,0
+FCVT.US,D,20200511,000000,26.3697,26.5479,26.3249,26.4862,25018.928317508,0
+FCVT.US,D,20200512,000000,26.7849,26.7849,26.3329,26.4056,34950.167306008,0
+FCVT.US,D,20200513,000000,26.2572,26.2641,25.8041,25.8928,9790.6267859924,0
+FCVT.US,D,20200514,000000,25.5543,25.9127,25.5334,25.9127,101506.94461698,0
+FCVT.US,D,20200515,000000,26.0033,26.0113,25.7763,25.9594,22967.998906655,0
+FCVT.US,D,20200518,000000,26.4144,26.5669,25.9634,26.5519,38476.52047031,0
+FCVT.US,D,20200519,000000,26.3577,26.6156,26.3577,26.4284,19740.948859118,0
+FCVT.US,D,20200520,000000,26.3906,26.7281,26.3906,26.6524,47728.803395276,0
+FCVT.US,D,20200521,000000,26.6037,26.7122,26.5071,26.6286,132666.60869255,0
+FCVT.US,D,20200522,000000,26.5917,26.7122,26.5837,26.6863,45641.71656092,0
+FCVT.US,D,20200526,000000,27.1214,27.1214,26.9452,26.9989,26270.376919821,0
+FCVT.US,D,20200527,000000,27.0179,27.0259,26.4743,27.0139,73363.412285189,0
+FCVT.US,D,20200528,000000,27.1373,27.4858,27.0587,27.1622,43767.556776076,0
+FCVT.US,D,20200529,000000,27.3643,27.4679,27.1373,27.4201,1174487.5263894,0
+FCVT.US,D,20200601,000000,27.5575,27.8711,27.2747,27.8293,121535.14411836,0
+FCVT.US,D,20200602,000000,27.9039,28.0414,27.8074,27.9996,30822.19478955,0
+FCVT.US,D,20200603,000000,28.1688,28.2893,27.8382,28.1668,109057.81989161,0
+FCVT.US,D,20200604,000000,28.1051,28.2565,27.8293,27.9159,83841.030117717,0
+FCVT.US,D,20200605,000000,28.2893,28.3371,27.8055,28.1928,47715.7465479,0
+FCVT.US,D,20200608,000000,28.5701,28.6278,28.3451,28.6198,243271.16281174,0
+FCVT.US,D,20200609,000000,28.5472,28.5492,27.9079,28.4337,77897.151443168,0
+FCVT.US,D,20200610,000000,28.4735,28.5143,28.2724,28.4585,53415.562613811,0
+FCVT.US,D,20200611,000000,27.9836,27.9916,27.2678,27.2747,59081.230001971,0
+FCVT.US,D,20200612,000000,27.6929,27.8622,27.2509,27.5256,44420.399144859,0
+FCVT.US,D,20200615,000000,27.1214,28.0245,27.0348,27.9349,39879.629376756,0
+FCVT.US,D,20200616,000000,28.3938,28.5382,28.1369,28.2256,30999.968788434,0
+FCVT.US,D,20200617,000000,28.4317,28.6527,28.3052,28.4625,44560.006974491,0
+FCVT.US,D,20200618,000000,28.3212,28.5781,28.3212,28.4545,19610.380385361,0
+FCVT.US,D,20200619,000000,28.8857,28.8857,28.3779,28.4934,41202.388453197,0
+FCVT.US,D,20200622,000000,28.5382,28.7404,28.5302,28.6776,261737.56249241,0
+FCVT.US,D,20200623,000000,28.8777,28.9902,28.8359,28.8668,35427.244421657,0
+FCVT.US,D,20200624,000000,28.5949,28.7324,28.0802,28.1628,38529.752232687,0
+FCVT.US,D,20200625,000000,27.8711,28.6198,27.8711,28.3531,546738.40951675,0
+FCVT.US,D,20200626,000000,28.4257,28.4257,28.1369,28.1758,34994.35971251,0
+FCVT.US,D,20200629,000000,28.129,28.2166,27.9189,28.1161,36903.672547981,0
+FCVT.US,D,20200630,000000,28.4098,28.7075,28.2355,28.5611,45956.085270811,0
+FCVT.US,D,20200701,000000,28.6915,29.1585,28.6915,28.9694,95977.871939827,0
+FCVT.US,D,20200702,000000,29.3915,29.512,29.1983,29.3178,70226.755796407,0
+FCVT.US,D,20200706,000000,29.7061,29.8027,29.5448,29.7041,83846.051982092,0
+FCVT.US,D,20200707,000000,29.6414,29.9381,29.6414,29.7648,31142.589736691,0
+FCVT.US,D,20200708,000000,29.9311,30.0536,29.747,29.8883,21576.94247471,0
+FCVT.US,D,20200709,000000,29.9151,30.2776,29.8346,30.1501,26106.664141188,0
+FCVT.US,D,20200710,000000,30.2079,30.3483,30.1323,30.3094,32272.509221123,0
+FCVT.US,D,20200713,000000,30.8332,30.8332,29.6623,29.7061,37905.032304406,0
+FCVT.US,D,20200714,000000,29.5528,29.7638,29.2391,29.5288,45248.002393901,0
+FCVT.US,D,20200715,000000,30.1243,30.2039,29.9211,30.181,37462.103866508,0
+FCVT.US,D,20200716,000000,30.0038,30.3015,30.0038,30.188,52786.825194029,0
+FCVT.US,D,20200717,000000,30.1004,30.4309,30.0287,30.3114,70386.45108354,0
+FCVT.US,D,20200720,000000,30.1491,30.9486,30.1491,30.9297,60798.707618307,0
+FCVT.US,D,20200721,000000,31.0183,31.1229,30.7486,30.8292,45758.223814426,0
+FCVT.US,D,20200722,000000,30.8332,31.0343,30.7545,30.7605,37354.635968878,0
+FCVT.US,D,20200723,000000,30.8252,31.0263,30.2766,30.3244,65151.659658777,0
+FCVT.US,D,20200724,000000,30.1402,30.2517,29.8973,30.0397,173159.90989596,0
+FCVT.US,D,20200727,000000,30.1561,30.639,30.0754,30.5972,41664.39997572,0
+FCVT.US,D,20200728,000000,30.5504,30.8083,30.3891,30.5186,39421.635345732,0
+FCVT.US,D,20200729,000000,30.7526,30.9696,30.6719,30.857,47901.555529784,0
+FCVT.US,D,20200730,000000,30.5504,31.1707,30.5504,31.0732,37286.338613375,0
+FCVT.US,D,20200731,000000,31.4206,31.4206,30.7764,31.0722,122411.96163828,0
+FCVT.US,D,20200803,000000,31.1906,31.5819,31.1906,31.557,38208.352912671,0
+FCVT.US,D,20200804,000000,31.5421,31.7671,31.5421,31.6336,58204.412482052,0
+FCVT.US,D,20200805,000000,31.7512,31.9284,31.6296,31.8786,47732.820886775,0
+FCVT.US,D,20200806,000000,31.8318,31.9065,31.6615,31.7432,31172.720922942,0
+FCVT.US,D,20200807,000000,31.7352,31.7661,31.1249,31.2016,45939.010931935,0
+FCVT.US,D,20200810,000000,31.1946,31.3768,30.7764,31.0572,68959.237228092,0
+FCVT.US,D,20200811,000000,31.082,31.2016,30.7605,30.8033,49024.444404091,0
+FCVT.US,D,20200812,000000,30.9945,31.2265,30.9218,31.1389,377576.90803636,0
+FCVT.US,D,20200813,000000,31.1946,31.7671,31.098,31.5172,95111.098148658,0
+FCVT.US,D,20200814,000000,31.3878,31.6386,31.3878,31.4843,178913.96209712,0
+FCVT.US,D,20200817,000000,31.5172,31.9871,31.5172,31.9682,266756.41374904,0
+FCVT.US,D,20200818,000000,32.2341,32.2669,32.0011,32.2669,101210.65461884,0
+FCVT.US,D,20200819,000000,32.1942,32.3276,32.0807,32.1514,307705.70023772,0
+FCVT.US,D,20200820,000000,31.9682,32.4839,31.9364,32.4839,68369.670350438,0
+FCVT.US,D,20200821,000000,32.3754,32.472,32.3754,32.4571,16773.027013343,0
+FCVT.US,D,20200824,000000,32.6214,32.6214,32.2421,32.3645,34454.007105732,0
+FCVT.US,D,20200825,000000,32.2261,32.475,32.2261,32.3874,20324.489499522,0
+FCVT.US,D,20200826,000000,32.7657,33.0485,32.5567,32.9161,74833.814174263,0
+FCVT.US,D,20200827,000000,32.7985,33.2576,32.7985,33.1211,279034.87214653,0
+FCVT.US,D,20200828,000000,33.2894,33.6847,33.178,33.3253,122436.06658728,0
+FCVT.US,D,20200831,000000,33.5403,33.7773,33.2576,33.7086,269571.67091781,0
+FCVT.US,D,20200901,000000,33.6518,33.9983,33.4597,33.9904,78859.340657466,0
+FCVT.US,D,20200902,000000,34.1198,34.1198,33.4597,33.7813,60189.053283152,0
+FCVT.US,D,20200903,000000,33.4677,33.4677,32.3715,32.5646,42251.958107625,0
+FCVT.US,D,20200904,000000,32.7985,32.7985,31.1149,32.0409,96902.899357748,0
+FCVT.US,D,20200908,000000,31.5172,32.0409,31.0263,31.2175,118589.31847584,0
+FCVT.US,D,20200909,000000,31.557,31.7591,31.323,31.5092,345985.36362452,0
+FCVT.US,D,20200910,000000,32.0976,32.2301,31.3071,31.5968,50975.940900313,0
+FCVT.US,D,20200911,000000,31.8865,31.8865,31.1627,31.4206,20016.147026881,0
+FCVT.US,D,20200914,000000,31.6296,32.0329,31.6296,32.0011,187010.2118429,0
+FCVT.US,D,20200915,000000,32.4601,32.7498,32.3137,32.3794,14522.227400355,0
+FCVT.US,D,20200916,000000,32.4122,32.6951,32.4122,32.4411,73866.60309559,0
+FCVT.US,D,20200917,000000,32.4601,32.4601,31.7462,32.1773,38532.765351313,0
+FCVT.US,D,20200918,000000,32.3058,32.3137,31.7671,32.2261,20022.173264132,0
+FCVT.US,D,20200921,000000,31.8408,32.1544,31.5421,32.0508,33460.682332308,0
+FCVT.US,D,20200922,000000,32.0249,32.2749,31.4206,32.0887,296921.7486783,0
+FCVT.US,D,20200923,000000,32.1694,32.2092,31.4455,31.5242,63707.371464454,0
+FCVT.US,D,20200924,000000,31.2265,31.7272,31.102,31.3718,136193.96622972,0
+FCVT.US,D,20200925,000000,31.786,32.0329,31.4525,31.9512,55813.000666557,0
+FCVT.US,D,20200928,000000,32.1385,32.475,32.0648,32.3645,769800.58570959,0
+FCVT.US,D,20200929,000000,32.6691,32.6691,32.2669,32.3425,253712.62322076,0
+FCVT.US,D,20200930,000000,32.2908,32.6781,32.2908,32.478,108374.84633657,0
+FCVT.US,D,20201001,000000,32.7408,33.0714,32.5407,32.9519,245926.72469337,0
+FCVT.US,D,20201002,000000,32.3058,32.9111,32.2998,32.5805,45858.661101931,0
+FCVT.US,D,20201005,000000,32.8424,33.1211,32.8424,33.0764,33667.583144568,0
+FCVT.US,D,20201006,000000,32.9997,33.403,32.9021,32.935,42153.52956587,0
+FCVT.US,D,20201007,000000,33.0554,33.5074,33.0554,33.4487,34485.142664859,0
+FCVT.US,D,20201008,000000,33.5005,33.853,33.5005,33.6568,42756.1532909,0
+FCVT.US,D,20201009,000000,33.8111,33.9814,33.7086,33.9177,23468.176598431,0
+FCVT.US,D,20201012,000000,34.1796,34.2721,34.071,34.2213,231396.46231001,0
+FCVT.US,D,20201013,000000,34.2084,34.3767,34.087,34.2801,46316.655132954,0
+FCVT.US,D,20201014,000000,35.0388,35.0388,34.063,34.2403,26106.664141188,0
+FCVT.US,D,20201015,000000,33.603,34.1437,33.603,34.083,31276.171329073,0
+FCVT.US,D,20201016,000000,34.2253,34.304,34.0063,34.0541,57309.516250382,0
+FCVT.US,D,20201019,000000,34.2403,34.3449,33.7554,33.9426,33079.020639788,0
+FCVT.US,D,20201020,000000,34.0143,34.1437,33.8669,33.9943,37626.821018017,0
+FCVT.US,D,20201021,000000,34.0391,34.0501,33.7246,33.7973,26476.273359207,0
+FCVT.US,D,20201022,000000,33.8051,33.9346,33.5811,33.7982,42271.041192251,0
+FCVT.US,D,20201023,000000,33.5314,34.0959,33.5314,33.9854,48179.766816173,0
+FCVT.US,D,20201026,000000,33.6359,33.9983,33.378,33.7016,77968.461917295,0
+FCVT.US,D,20201027,000000,33.4985,33.8051,33.4985,33.7564,33736.884872947,0
+FCVT.US,D,20201028,000000,33.1122,33.2327,32.6114,32.935,15564.766444658,0
+FCVT.US,D,20201029,000000,33.0584,33.403,33.0435,33.3701,208074.92415134,0
+FCVT.US,D,20201030,000000,32.9947,33.1122,32.2241,32.5985,191362.15951049,0
+FCVT.US,D,20201102,000000,32.4819,32.8544,32.2818,32.5347,218710.22852525,0
+FCVT.US,D,20201103,000000,32.7169,33.1838,32.705,33.1441,33325.091994176,0
+FCVT.US,D,20201104,000000,33.5781,34.1676,33.5781,34.0471,42259.993090626,0
+FCVT.US,D,20201105,000000,34.5788,34.9512,34.536,34.8695,223108.37734509,0
+FCVT.US,D,20201106,000000,34.9979,35.2011,34.7082,35.1025,37646.908475518,0
+FCVT.US,D,20201109,000000,35.3126,35.6132,34.5071,34.8366,74316.562143612,0
+FCVT.US,D,20201110,000000,33.8947,34.4255,33.394,33.862,87795.24612679,0
+FCVT.US,D,20201111,000000,34.1826,34.536,34.079,34.4265,39879.629376756,0
+FCVT.US,D,20201112,000000,34.3537,34.8944,34.3537,34.4245,116326.46638835,0
+FCVT.US,D,20201113,000000,34.2084,34.7172,34.2084,34.6435,35599.996556165,0
+FCVT.US,D,20201116,000000,34.8944,34.9183,34.6445,34.7809,39723.951581123,0
+FCVT.US,D,20201117,000000,35.2259,35.2259,34.7023,34.9263,293817.23212152,0
+FCVT.US,D,20201118,000000,35.2259,35.4181,34.9342,35.0428,374460.33900508,0
+FCVT.US,D,20201119,000000,34.9093,35.5306,34.9093,35.4509,140464.55969443,0
+FCVT.US,D,20201120,000000,35.5794,35.7855,35.5794,35.7088,50073.009685643,0
+FCVT.US,D,20201123,000000,35.8861,36.3122,35.7646,36.1918,96468.005902851,0
+FCVT.US,D,20201124,000000,36.4675,36.4675,36.1688,36.366,43505.415455688,0
+FCVT.US,D,20201125,000000,36.4795,36.7334,36.3371,36.595,32418.143288005,0
+FCVT.US,D,20201127,000000,36.9027,37.2331,36.9027,37.1237,25375.480688151,0
+FCVT.US,D,20201130,000000,37.2959,37.2959,36.595,36.9106,20838.728411548,0
+FCVT.US,D,20201201,000000,37.3039,37.3039,37.054,37.1107,116898.95892712,0
+FCVT.US,D,20201202,000000,37.1934,37.1934,36.6448,37.0141,56468.856153965,0
+FCVT.US,D,20201203,000000,37.515,37.516,37.292,37.3686,34496.190766485,0
+FCVT.US,D,20201204,000000,37.5388,37.8206,37.5388,37.7579,28439.822329931,0
+FCVT.US,D,20201207,000000,37.966,38.1681,37.9222,38.0944,30815.164179425,0
+FCVT.US,D,20201208,000000,38.2329,38.6032,38.2329,38.4509,41321.908825328,0
+FCVT.US,D,20201209,000000,38.652,38.6869,37.6763,37.7499,46937.357569736,0
+FCVT.US,D,20201210,000000,37.4503,38.3692,37.4503,38.2726,44856.296972631,0
+FCVT.US,D,20201211,000000,38.176,38.3503,37.954,38.1442,19318.107878721,0
+FCVT.US,D,20201214,000000,38.5873,38.7496,38.2816,38.401,40780.551845676,0
+FCVT.US,D,20201215,000000,38.635,38.7815,38.3932,38.6849,42592.440512267,0
+FCVT.US,D,20201216,000000,38.6849,38.9019,38.41,38.7256,28565.368939312,0
+FCVT.US,D,20201217,000000,38.9666,39.5232,38.9666,39.3798,71926.154700992,0
+FCVT.US,D,20201218,000000,39.5859,40.7737,39.2822,39.5948,25177.619231766,0
+FCVT.US,D,20201221,000000,39.3111,39.6357,38.9666,39.4615,22208.693013117,0
+FCVT.US,D,20201222,000000,39.7661,39.8687,39.5142,39.6685,33366.271282053,0
+FCVT.US,D,20201223,000000,39.9592,40.1345,39.8049,39.8129,30812.1510608,0
+FCVT.US,D,20201224,000000,39.7094,39.8846,39.4425,39.5152,25164.56238439,0
+FCVT.US,D,20201228,000000,39.9175,39.9284,39.1269,39.2085,19943.832179878,0
+FCVT.US,D,20201229,000000,39.5461,39.5461,38.7903,38.9825,25708.932482668,0
+FCVT.US,D,20201230,000000,38.9178,39.4824,38.9178,39.4375,136143.74758597,0
+FCVT.US,D,20201231,000000,39.4345,39.5779,39.3111,39.4824,64247.724071231,0
+FCVT.US,D,20210104,000000,39.7173,39.7173,38.8571,39.2165,84090.114590728,0
+FCVT.US,D,20210105,000000,39.3111,39.7661,39.2742,39.7661,43306.549626428,0
+FCVT.US,D,20210106,000000,39.6188,40.3038,39.6188,39.9702,36167.467230569,0
+FCVT.US,D,20210107,000000,39.9672,41.1919,39.9672,41.176,33362.253790553,0
+FCVT.US,D,20210108,000000,41.0147,41.8939,41.0147,41.4746,25291.113366647,0
+FCVT.US,D,20210111,000000,41.4497,41.5543,41.0147,41.2964,48124.526308045,0
+FCVT.US,D,20210112,000000,41.4417,41.9943,41.4417,41.9436,83163.078427058,0
+FCVT.US,D,20210113,000000,41.9764,42.1427,41.7813,41.9804,33684.657483444,0
+FCVT.US,D,20210114,000000,42.2732,42.4086,42.0899,42.3289,142158.93673464,0
+FCVT.US,D,20210115,000000,42.078,42.2772,41.4906,41.8062,82048.224535751,0
+FCVT.US,D,20210119,000000,42.1099,42.3369,41.4417,42.1556,81709.750876859,0
+FCVT.US,D,20210120,000000,42.6276,42.6276,42.3369,42.531,54094.518677345,0
+FCVT.US,D,20210121,000000,42.5151,42.539,42.2572,42.4215,66001.359111069,0
+FCVT.US,D,20210122,000000,42.288,42.539,42.2572,42.4583,54431.987963362,0
+FCVT.US,D,20210125,000000,42.8208,42.9632,41.9177,42.4016,42153.52956587,0
+FCVT.US,D,20210126,000000,42.1179,42.5858,41.7883,41.86,35612.049030666,0
+FCVT.US,D,20210127,000000,41.3591,41.4906,40.4481,40.5377,52514.640144891,0
+FCVT.US,D,20210128,000000,40.707,41.4249,40.5815,41.2078,453631.03525381,0
+FCVT.US,D,20210129,000000,41.6837,41.6837,40.3425,40.5527,315360.02591848,0
+FCVT.US,D,20210201,000000,41.0604,41.631,40.7398,41.401,77164.963617255,0
+FCVT.US,D,20210202,000000,41.401,42.4822,41.401,42.2005,53787.18057758,0
+FCVT.US,D,20210203,000000,42.0223,42.6276,42.0223,42.3329,178651.82077673,0
+FCVT.US,D,20210204,000000,42.288,42.9671,42.288,42.8825,43584.760912817,0
+FCVT.US,D,20210205,000000,43.1035,43.45,42.9751,43.3932,33054.915690788,0
+FCVT.US,D,20210208,000000,43.0955,44.0245,43.0955,43.8134,80643.106883555,0
+FCVT.US,D,20210209,000000,43.8224,44.2415,43.7258,44.1111,121620.51581274,0
+FCVT.US,D,20210210,000000,44.2505,44.362,43.7587,44.0634,64903.579558639,0
+FCVT.US,D,20210211,000000,43.9837,44.4755,43.9837,44.3978,37641.886611143,0
+FCVT.US,D,20210212,000000,44.6278,44.8548,44.2664,44.815,57441.089097014,0
+FCVT.US,D,20210216,000000,45.1854,45.1854,44.3869,44.604,63442.217025441,0
+FCVT.US,D,20210217,000000,44.3461,44.3461,43.677,44.2814,32963.517759158,0
+FCVT.US,D,20210218,000000,44.136,44.136,43.4918,43.9518,18010.414395406,0
+FCVT.US,D,20210219,000000,43.8452,44.7593,43.8452,44.5004,88461.145342949,0
+FCVT.US,D,20210222,000000,44.0952,44.5442,43.3136,43.3862,40941.251505684,0
+FCVT.US,D,20210223,000000,41.9904,43.3215,41.6757,43.1602,38665.342570819,0
+FCVT.US,D,20210224,000000,43.0239,43.5715,42.8297,43.5157,30658.482010917,0
+FCVT.US,D,20210225,000000,43.4818,43.5785,41.9546,42.0312,53172.504378049,0
+FCVT.US,D,20210226,000000,42.2802,42.6326,41.6997,42.4006,70264.921965658,0
+FCVT.US,D,20210301,000000,43.1563,43.5306,42.8208,43.4589,152104.2369434,0
+FCVT.US,D,20210302,000000,43.6282,43.6282,42.7332,42.8138,33924.702600581,0
+FCVT.US,D,20210303,000000,42.7809,42.7809,41.5941,41.7963,48054.220206792,0
+FCVT.US,D,20210304,000000,41.5224,42.083,39.3419,40.4561,126317.96774935,0
+FCVT.US,D,20210305,000000,40.492,40.5058,38.6729,40.3347,72292.750800386,0
+FCVT.US,D,20210308,000000,40.0369,40.707,39.4963,39.6088,36561.181397588,0
+FCVT.US,D,20210309,000000,40.4641,41.1829,39.7631,41.0346,32937.404064406,0
+FCVT.US,D,20210310,000000,41.6757,41.6757,40.8763,41.0644,250093.86775195,0
+FCVT.US,D,20210311,000000,41.5851,42.4912,41.5851,42.3419,98734.87548184,0
+FCVT.US,D,20210312,000000,42.3289,42.3697,41.6429,42.1915,113521.25294833,0
+FCVT.US,D,20210315,000000,42.1507,42.6833,42.062,42.5778,83860.113202342,0
+FCVT.US,D,20210316,000000,42.6923,42.7082,41.8849,42.0939,67760.016015283,0
+FCVT.US,D,20210317,000000,41.5533,42.1427,41.387,42.0133,24048.704120209,0
+FCVT.US,D,20210318,000000,41.7484,41.7494,40.7807,41.0027,25829.457227674,0
+FCVT.US,D,20210319,000000,40.7478,41.2804,40.6463,41.2337,16167.390169688,0
+FCVT.US,D,20210322,000000,41.4249,41.5443,41.2317,41.2726,19975.972111879,0
+FCVT.US,D,20210323,000000,41.0137,41.3024,40.3347,40.493,20981.349359805,0
+FCVT.US,D,20210324,000000,40.6582,40.6661,39.3828,39.5092,199817.97474555,0
+FCVT.US,D,20210325,000000,39.1498,39.6655,38.8919,39.6248,420622.32071528,0
+FCVT.US,D,20210326,000000,39.7711,40.0927,39.3828,40.0369,167048.30095128,0
+FCVT.US,D,20210329,000000,40.1494,40.1494,39.2673,39.3908,173530.52348685,0
+FCVT.US,D,20210330,000000,39.4395,39.8667,39.0393,39.794,75276.74261216,0
+FCVT.US,D,20210331,000000,40.1175,40.6751,40.1175,40.5218,332465.50035347,0
+FCVT.US,D,20210401,000000,41.0137,41.175,40.5447,41.0774,159340.74350814,0
+FCVT.US,D,20210405,000000,41.3034,41.4896,41.1261,41.2954,47358.189804381,0
+FCVT.US,D,20210406,000000,41.2646,42.297,41.2646,41.6837,62863.698249411,0
+FCVT.US,D,20210407,000000,41.5851,41.7564,41.3273,41.3511,34031.166125337,0
+FCVT.US,D,20210408,000000,41.5613,41.8112,41.4408,41.7276,26273.390038446,0
+FCVT.US,D,20210409,000000,41.5144,41.8769,41.5144,41.7086,36012.793807811,0
+FCVT.US,D,20210412,000000,41.5304,41.6757,41.3591,41.6429,47375.264143257,0
+FCVT.US,D,20210413,000000,41.852,42.0462,41.635,41.9715,59997.218064018,0
+FCVT.US,D,20210414,000000,41.9834,42.3439,41.6837,41.832,25580.372754661,0
+FCVT.US,D,20210415,000000,42.062,42.1099,41.8092,41.9665,31868.751325353,0
+FCVT.US,D,20210416,000000,42.2084,42.2084,41.7733,41.844,25864.6102783,0
+FCVT.US,D,20210419,000000,41.6837,41.8191,41.2068,41.3442,273039.77045535,0
+FCVT.US,D,20210420,000000,41.2804,41.4249,40.5158,40.8404,181560.48462288,0
+FCVT.US,D,20210421,000000,40.5925,41.4746,40.471,41.4259,27459.554403881,0
+FCVT.US,D,20210422,000000,41.617,42.1129,41.2954,41.402,52305.730586881,0
+FCVT.US,D,20210423,000000,41.5154,42.2333,41.5154,42.0889,68311.416723685,0
+FCVT.US,D,20210426,000000,41.9017,42.5639,41.9017,42.4842,343366.96353927,0
+FCVT.US,D,20210427,000000,42.2812,42.7759,42.2812,42.5002,122477.24587516,0
+FCVT.US,D,20210428,000000,42.6206,42.7431,42.2094,42.3618,57133.750997248,0
+FCVT.US,D,20210429,000000,42.5559,42.8058,41.7574,42.0312,328321.45787101,0
+FCVT.US,D,20210430,000000,41.6767,42.1517,41.603,41.6519,171324.92065324,0
+FCVT.US,D,20210503,000000,41.7893,42.0233,41.2726,41.2726,256133.16184963,0
+FCVT.US,D,20210504,000000,40.7956,41.0216,40.3177,40.7558,26331.643665199,0
+FCVT.US,D,20210505,000000,40.723,41.0534,40.4083,40.5527,43602.839624568,0
+FCVT.US,D,20210506,000000,40.1335,40.4083,39.8258,40.1892,37085.464038365,0
+FCVT.US,D,20210507,000000,40.3754,40.9091,40.3257,40.6254,23706.212969817,0
+FCVT.US,D,20210510,000000,40.2938,40.3675,39.7542,39.7542,31070.274889687,0
+FCVT.US,D,20210511,000000,38.9945,39.9314,38.8322,39.9314,36387.424890204,0
+FCVT.US,D,20210512,000000,39.4226,39.4963,38.5743,38.7286,90221.810992912,0
+FCVT.US,D,20210513,000000,38.8003,39.333,38.3234,38.5942,35652.223945668,0
+FCVT.US,D,20210514,000000,39.0115,39.5909,39.0115,39.3978,119939.19561991,0
+FCVT.US,D,20210517,000000,39.2922,39.5361,39.0572,39.4116,17735.216227642,0
+FCVT.US,D,20210518,000000,39.3409,39.8508,39.2852,39.2852,17008.050266105,0
+FCVT.US,D,20210519,000000,38.7695,39.3489,38.7695,39.1926,22951.928940654,0
+FCVT.US,D,20210520,000000,39.1399,39.6526,39.1399,39.6008,57681.134214151,0
+FCVT.US,D,20210521,000000,39.9722,40.0359,39.5749,39.6456,17968.230734654,0
+FCVT.US,D,20210524,000000,39.5998,40.0588,39.5998,39.9642,60537.570670794,0
+FCVT.US,D,20210525,000000,40.3505,40.481,39.9802,40.0469,47271.813737128,0
+FCVT.US,D,20210526,000000,40.1892,40.4232,40.1892,40.4073,140061.80617154,0
+FCVT.US,D,20210527,000000,40.6294,40.7308,40.4561,40.6194,232061.35715329,0
+FCVT.US,D,20210528,000000,40.8115,40.9997,40.5775,40.6423,79320.347807114,0
+FCVT.US,D,20210601,000000,40.5298,41.0425,40.5298,40.8036,483768.24774258,0
+FCVT.US,D,20210602,000000,40.8921,40.9569,40.6781,40.8354,59939.968810139,0
+FCVT.US,D,20210603,000000,40.3754,40.715,40.3754,40.715,40534.480491289,0
+FCVT.US,D,20210604,000000,40.5686,40.7478,40.5248,40.6014,15681.273698164,0
+FCVT.US,D,20210607,000000,40.4641,40.942,40.4641,40.8195,1036307.9149856,0
+FCVT.US,D,20210608,000000,41.0376,41.1998,40.7687,41.0177,58547.908005319,0
+FCVT.US,D,20210609,000000,41.2646,41.2646,40.9111,41.0216,33613.347009315,0
+FCVT.US,D,20210610,000000,41.0137,41.175,40.8603,41.0774,26894.092475227,0
+FCVT.US,D,20210611,000000,41.2556,41.3273,41.172,41.3273,37339.570375753,0
+FCVT.US,D,20210614,000000,41.3273,41.5543,41.1341,41.1341,1159464.1169243,0
+FCVT.US,D,20210615,000000,41.1181,41.3601,40.6661,40.8842,26491.338952333,0
+FCVT.US,D,20210616,000000,40.8921,41.1181,40.6503,40.9091,44721.711007374,0
+FCVT.US,D,20210617,000000,41.0376,41.1909,40.8842,40.8842,14731.136958366,0
+FCVT.US,D,20210618,000000,40.9738,41.0137,40.6094,40.6094,10325.957528395,0
+FCVT.US,D,20210621,000000,41.2646,41.2646,40.7398,41.2486,387676.88166787,0
+FCVT.US,D,20210622,000000,40.8354,41.377,40.8354,41.3034,1393358.4545746,0
+FCVT.US,D,20210623,000000,41.5613,41.6907,41.2606,41.635,461840.77913448,0
+FCVT.US,D,20210624,000000,42.1517,42.1517,41.6479,41.8779,205617.22372609,0
+FCVT.US,D,20210625,000000,41.8281,42.071,41.5703,41.9516,101126.28729734,0
+FCVT.US,D,20210628,000000,41.9844,42.0472,41.7813,41.8779,1430748.243594,0
+FCVT.US,D,20210629,000000,41.7325,41.9993,41.5503,41.8281,93261.043312815,0
+FCVT.US,D,20210630,000000,41.845,41.9426,41.5463,41.6767,17247.091010367,0
+FCVT.US,D,20210701,000000,41.5703,41.861,41.5573,41.619,150747.32918921,0
+FCVT.US,D,20210702,000000,41.8122,41.9286,41.7266,41.845,13662.484219312,0
+FCVT.US,D,20210706,000000,41.7006,41.837,41.5613,41.7246,900680.41505742,0
+FCVT.US,D,20210707,000000,41.619,42.1029,41.401,41.5901,52859.140041033,0
+FCVT.US,D,20210708,000000,41.3034,41.3273,40.7398,41.2078,32281.548576999,0
+FCVT.US,D,20210709,000000,41.385,41.7166,41.2088,41.6439,20707.155564916,0
+FCVT.US,D,20210712,000000,41.7414,42.0073,41.4906,41.4906,977635.46474378,0
+FCVT.US,D,20210713,000000,41.4417,41.5782,41.0734,41.1023,47466.662074887,0
+FCVT.US,D,20210714,000000,41.4099,41.4099,40.6174,40.7727,47190.459534248,0
+FCVT.US,D,20210715,000000,40.707,40.708,40.0678,40.3347,77766.582969411,0
+FCVT.US,D,20210716,000000,40.0678,40.3994,39.8667,39.9802,43383.886337807,0
+FCVT.US,D,20210719,000000,39.1966,39.7791,39.1399,39.7223,332585.0207256,0
+FCVT.US,D,20210720,000000,39.8159,40.5447,39.8159,40.473,20596.674548661,0
+FCVT.US,D,20210721,000000,40.5298,41.0624,40.5298,41.0534,58555.94298832,0
+FCVT.US,D,20210722,000000,40.8763,41.2476,40.8444,41.0226,84314.089741865,0
+FCVT.US,D,20210723,000000,41.2814,41.2814,40.941,41.2407,8195.6826604121,0
+FCVT.US,D,20210726,000000,41.0784,41.4756,40.8842,40.8842,1228065.7974088,0
+FCVT.US,D,20210727,000000,41.3203,41.3203,40.4322,41.1113,16808.18006397,0
+FCVT.US,D,20210728,000000,41.2167,41.5164,40.941,41.402,52257.520688878,0
+FCVT.US,D,20210729,000000,41.2247,41.6359,41.0784,41.0784,296715.85223892,0
+FCVT.US,D,20210730,000000,41.2785,41.4109,41.1271,41.1271,52495.557060265,0
+FCVT.US,D,20210802,000000,41.4507,41.6449,41.1191,41.3044,547209.46039514,0
+FCVT.US,D,20210803,000000,41.4996,41.4996,41.0356,41.2964,44799.047718752,0
+FCVT.US,D,20210804,000000,41.151,41.6359,41.151,41.2646,46768.622926727,0
+FCVT.US,D,20210805,000000,41.5164,41.5673,41.3611,41.5553,80318.694444914,0
+FCVT.US,D,20210806,000000,41.4936,41.5393,41.3044,41.394,40736.359439173,0
+FCVT.US,D,20210809,000000,41.386,41.4976,41.2147,41.394,1211578.0122921,0
+FCVT.US,D,20210810,000000,41.3203,41.4736,41.2884,41.2884,40526.445508288,0
+FCVT.US,D,20210811,000000,41.3203,41.4338,41.167,41.2884,14734.150076991,0
+FCVT.US,D,20210812,000000,41.3691,41.4189,41.3044,41.3611,7584.0195795064,0
+FCVT.US,D,20210813,000000,41.1998,41.626,41.1023,41.1191,9608.8352956082,0
+FCVT.US,D,20210816,000000,40.942,40.942,40.5925,40.7558,33110.156198915,0
+FCVT.US,D,20210817,000000,40.8921,40.8921,40.1564,40.4153,54324.520065732,0
+FCVT.US,D,20210818,000000,40.2868,40.5377,40.1674,40.247,31182.764651693,0
+FCVT.US,D,20210819,000000,39.9881,40.2141,39.7382,39.9224,96584.513156357,0
+FCVT.US,D,20210820,000000,39.792,40.2391,39.792,40.2391,15524.591529656,0
+FCVT.US,D,20210823,000000,40.4083,40.7877,40.3715,40.7398,9789.6224131173,0
+FCVT.US,D,20210824,000000,40.942,41.2626,40.8235,41.2407,17939.103921278,0
+FCVT.US,D,20210825,000000,41.0804,41.4836,41.0694,41.4189,16028.786712931,0
+FCVT.US,D,20210826,000000,41.394,41.394,41.1113,41.1113,17408.795043251,0
+FCVT.US,D,20210827,000000,41.4756,41.7504,41.402,41.7096,11467.929487327,0
+FCVT.US,D,20210830,000000,41.7813,42.2522,41.7813,42.0322,1112979.7315213,0
+FCVT.US,D,20210831,000000,42.2522,42.2522,41.7126,41.9605,17641.809550262,0
+FCVT.US,D,20210901,000000,41.8789,42.2831,41.8789,42.1287,220511.06909021,0
+FCVT.US,D,20210902,000000,42.064,42.4026,42.064,42.2433,35222.352355146,0
+FCVT.US,D,20210903,000000,42.2193,42.542,42.0013,42.2193,9645.9970919851,0
+FCVT.US,D,20210907,000000,42.2752,42.2752,41.9764,41.9923,1049898.0843579,0
+FCVT.US,D,20210908,000000,42.0252,42.2752,41.633,41.7414,66014.415958445,0
+FCVT.US,D,20210909,000000,41.9117,41.9117,41.7414,41.8291,11055.132235681,0
+FCVT.US,D,20210910,000000,41.7903,41.9267,41.4916,41.4996,10417.355460024,0
+FCVT.US,D,20210913,000000,41.7096,41.7096,41.3203,41.5473,27080.905829987,0
+FCVT.US,D,20210914,000000,41.7256,41.7256,41.3761,41.394,17903.950870651,0
+FCVT.US,D,20210915,000000,41.386,41.7504,41.386,41.6857,11087.272167682,0
+FCVT.US,D,20210916,000000,41.603,41.852,41.5244,41.846,7883.3226962714,0
+FCVT.US,D,20210917,000000,41.6857,41.8162,41.5393,41.7335,15458.302919903,0
+FCVT.US,D,20210920,000000,41.4109,41.4109,40.8374,41.2566,20356.629431524,0
+FCVT.US,D,20210921,000000,41.402,41.402,41.0694,41.2566,10602.160069034,0
+FCVT.US,D,20210922,000000,41.162,41.9685,41.162,41.6609,84163.433810607,0
+FCVT.US,D,20210923,000000,41.9117,42.2562,41.8869,41.8869,62128.497304875,0
+FCVT.US,D,20210924,000000,42.1039,42.1945,42.0133,42.1457,26554.61444346,0
+FCVT.US,D,20210927,000000,42.1367,42.2752,41.9157,42.2025,52414.202857386,0
+FCVT.US,D,20210928,000000,41.8211,41.8789,41.2824,41.3123,26655.051730965,0
+FCVT.US,D,20210929,000000,41.4836,41.4836,40.9579,40.9579,10154.209766761,0
+FCVT.US,D,20210930,000000,41.2646,41.2646,40.8354,41.0465,119281.33138675,0
+FCVT.US,D,20211001,000000,41.2088,41.386,40.715,41.378,293622.38378376,0
+FCVT.US,D,20211004,000000,41.1113,41.1113,40.1892,40.6094,350341.32878361,0
+FCVT.US,D,20211005,000000,40.8195,41.0694,40.6503,40.8115,34587.588698114,0
+FCVT.US,D,20211006,000000,40.6911,41.0306,40.5775,40.9738,53632.507154822,0
+FCVT.US,D,20211007,000000,41.2606,41.5393,41.2606,41.2814,19140.333879837,0
+FCVT.US,D,20211008,000000,41.4836,41.4836,41.0694,41.0694,10200.410919013,0
+FCVT.US,D,20211011,000000,41.2167,41.2735,40.9181,40.9818,13507.810796554,0
+FCVT.US,D,20211012,000000,41.3044,41.3044,40.8921,41.0694,24412.287100978,0
+FCVT.US,D,20211013,000000,41.0784,41.2566,40.9191,41.2496,25560.28529716,0
+FCVT.US,D,20211014,000000,41.8211,41.8291,41.604,41.7176,17149.666841487,0
+FCVT.US,D,20211015,000000,41.9685,41.9685,41.7504,41.7823,18282.599444545,0
+FCVT.US,D,20211018,000000,41.7096,41.9027,41.7096,41.9027,17223.990434241,0
+FCVT.US,D,20211019,000000,41.7982,42.064,41.7982,41.9605,12003.260229729,0
+FCVT.US,D,20211020,000000,42.288,42.4365,42.0083,42.1287,37253.194308499,0
+FCVT.US,D,20211021,000000,42.1129,42.5429,42.0442,42.5429,16048.874170432,0
+FCVT.US,D,20211022,000000,41.9516,42.1865,41.8779,41.9764,18992.691067205,0
+FCVT.US,D,20211025,000000,42.2025,42.293,42.0919,42.2353,13232.61262879,0
+FCVT.US,D,20211026,000000,42.2602,42.4295,42.0392,42.1039,14236.985503841,0
+FCVT.US,D,20211027,000000,42.2104,42.2104,41.5851,41.5941,105497.31804955,0
+FCVT.US,D,20211028,000000,41.6757,42.3568,41.6757,42.3568,97754.60755579,0
+FCVT.US,D,20211029,000000,42.3797,42.3797,42.0083,42.2193,24531.807473109,0
+FCVT.US,D,20211101,000000,42.5589,42.6326,42.312,42.6156,210851.01077798,0
+FCVT.US,D,20211102,000000,42.5957,42.8755,42.5748,42.6405,249902.03253281,0
+FCVT.US,D,20211103,000000,42.6645,43.0696,42.6176,42.9312,34981.302865134,0
+FCVT.US,D,20211104,000000,43.1095,43.1095,42.9482,43.0368,25192.684824892,0
+FCVT.US,D,20211105,000000,43.3215,43.5874,43.0458,43.3852,138190.65950532,0
+FCVT.US,D,20211108,000000,43.3126,43.7995,43.3126,43.6859,39080.148568215,0
+FCVT.US,D,20211109,000000,43.5565,43.6531,43.2728,43.4679,154487.61377589,0
+FCVT.US,D,20211110,000000,43.1592,43.3694,42.5549,42.6973,61220.544225828,0
+FCVT.US,D,20211111,000000,42.8258,43.0856,42.8258,43.0288,18325.787478172,0
+FCVT.US,D,20211112,000000,42.8665,43.0508,42.8258,43.0049,44748.829075,0
+FCVT.US,D,20211115,000000,43.0139,43.0856,42.9243,42.9641,34443.963376982,0
+FCVT.US,D,20211116,000000,43.0049,43.1672,43.0029,43.1672,11686.882774088,0
+FCVT.US,D,20211117,000000,43.3285,43.3285,42.8258,42.9562,76589.457959852,0
+FCVT.US,D,20211118,000000,43.1015,43.1015,42.7052,42.762,16998.006537354,0
+FCVT.US,D,20211119,000000,42.8108,42.8108,42.2602,42.4453,141632.64534812,0
+FCVT.US,D,20211122,000000,42.5908,42.6883,41.9187,41.9516,36077.073671814,0
+FCVT.US,D,20211123,000000,42.0023,42.0023,41.4796,41.6589,25193.689197767,0
+FCVT.US,D,20211124,000000,41.6011,42.0402,41.395,42.0402,18813.912695446,0
+FCVT.US,D,20211126,000000,41.6827,41.6827,41.171,41.382,7807.9947306426,0
+FCVT.US,D,20211129,000000,41.5931,41.7156,41.171,41.39,19872.52170575,0
+FCVT.US,D,20211130,000000,41.5046,41.5046,40.7857,40.8444,42425.714615009,0
+FCVT.US,D,20211201,000000,41.39,41.39,39.7881,39.7959,177068.92912565,0
+FCVT.US,D,20211202,000000,39.6915,40.2111,39.4146,40.1624,41452.477299084,0
+FCVT.US,D,20211203,000000,40.2918,40.2918,39.3489,39.6008,42858.599324155,0
+FCVT.US,D,20211206,000000,39.5929,39.8199,39.1628,39.6586,23605.775682312,0
+FCVT.US,D,20211207,000000,40.1872,40.8205,40.1872,40.7408,42088.245328992,0
+FCVT.US,D,20211208,000000,40.5208,41.2028,40.5208,40.9957,179652.17616028,0
+FCVT.US,D,20211209,000000,41.0973,41.175,40.3167,40.5716,113379.63637296,0
+FCVT.US,D,20211210,000000,40.7727,40.7727,40.2201,40.5248,294871.82364032,0
+FCVT.US,D,20211213,000000,40.6831,40.6831,39.8617,40.0638,50960.875307187,0
+FCVT.US,D,20211214,000000,39.6665,39.7811,39.3449,39.6088,62012.994424244,0
+FCVT.US,D,20211215,000000,39.6178,40.1544,39.1786,40.0578,172082.21780103,0
+FCVT.US,D,20211216,000000,40.3077,40.3077,39.2444,39.5679,67229.707137256,0
+FCVT.US,D,20211217,000000,39.2842,39.8528,38.8452,39.6337,40393.868288782,0
+FCVT.US,D,20211220,000000,39.3898,39.4306,39.1458,39.333,154824.07868904,0
+FCVT.US,D,20211221,000000,39.7154,40.2998,39.5769,40.2998,60592.811178922,0
+FCVT.US,D,20211222,000000,40.2121,40.6503,40.2121,40.5945,95682.586314562,0
+FCVT.US,D,20211223,000000,40.698,41.0714,40.1544,40.8554,95407.388146798,0
+FCVT.US,D,20211227,000000,40.6881,41.2118,40.6881,41.2118,48266.142883428,0
+FCVT.US,D,20211228,000000,41.3004,41.3004,40.6592,40.8653,70292.040033285,0
+FCVT.US,D,20211229,000000,41.1321,41.399,40.5785,41.0147,171432.38855088,0
+FCVT.US,D,20211230,000000,41.1221,41.2616,40.708,41.0246,80016.378209524,0
+FCVT.US,D,20211231,000000,40.9848,41.162,40.9051,40.9101,126885.43842375,0
+FCVT.US,D,20220103,000000,41.1123,41.1123,40.7478,40.955,77413.043717393,0
+FCVT.US,D,20220104,000000,40.8951,40.9648,40.3327,40.6284,132719.84045492,0
+FCVT.US,D,20220105,000000,40.7478,40.7478,39.6138,39.6307,248898.66403064,0
+FCVT.US,D,20220106,000000,39.5331,39.9185,39.3459,39.6705,169904.73740792,0
+FCVT.US,D,20220107,000000,39.7801,39.7801,39.3241,39.3738,78576.107506701,0
+FCVT.US,D,20220110,000000,39.1568,39.3539,38.5435,39.3539,123834.15362936,0
+FCVT.US,D,20220111,000000,39.4635,39.6805,39.1766,39.6805,47259.761262626,0
+FCVT.US,D,20220112,000000,40.1942,40.1942,39.5501,39.7502,100510.60672493,0
+FCVT.US,D,20220113,000000,39.6905,39.7203,39.1169,39.1169,55675.401582675,0
+FCVT.US,D,20220114,000000,38.9298,39.0771,38.5833,39.0193,165909.34211097,0
+FCVT.US,D,20220118,000000,38.5534,38.7575,38.3862,38.4489,36378.385534329,0
+FCVT.US,D,20220119,000000,38.3662,38.6928,38.1193,38.1592,76341.377859714,0
+FCVT.US,D,20220120,000000,38.2686,38.7625,37.8524,37.8923,126378.23012186,0
+FCVT.US,D,20220121,000000,38.1004,38.1004,37.1287,37.1684,50592.270462044,0
+FCVT.US,D,20220124,000000,36.5044,37.2551,35.7308,37.2551,115071.00029453,0
+FCVT.US,D,20220125,000000,36.9803,37.0689,36.4745,36.7622,69539.764749872,0
+FCVT.US,D,20220126,000000,37.2969,37.4463,36.4635,36.8708,78485.713947946,0
+FCVT.US,D,20220127,000000,37.049,37.2282,36.1977,36.2814,66780.752462108,0
+FCVT.US,D,20220128,000000,36.4148,36.6228,35.9189,36.5342,36394.455500331,0
+FCVT.US,D,20220131,000000,36.8608,37.7141,36.8418,37.7041,39994.127884511,0
+FCVT.US,D,20220201,000000,37.8426,38.0586,37.7041,37.9919,87793.23738104,0
+FCVT.US,D,20220202,000000,38.0117,38.0117,37.516,37.6046,69035.569566597,0
+FCVT.US,D,20220203,000000,37.2481,37.5259,36.9504,36.9504,42264.010582125,0
+FCVT.US,D,20220204,000000,37.1535,37.6543,36.9903,37.3964,23836.781443574,0
+FCVT.US,D,20220207,000000,37.6444,37.951,37.506,37.5547,21120.957189437,0
+FCVT.US,D,20220208,000000,37.6961,38.0317,37.6046,37.8923,82189.841111133,0
+FCVT.US,D,20220209,000000,38.1004,38.647,38.1004,38.5962,61858.321001485,0
+FCVT.US,D,20220210,000000,38.428,38.9736,38.2597,38.2597,57956.332381914,0
+FCVT.US,D,20220211,000000,38.5076,38.646,37.6643,37.8426,92630.297147283,0
+FCVT.US,D,20220214,000000,37.8923,37.9122,37.4283,37.6146,105469.19560906,0
+FCVT.US,D,20220215,000000,37.8027,38.418,37.8027,38.418,30231.62353902,0
+FCVT.US,D,20220216,000000,38.408,38.4319,37.9112,38.3483,38491.586063435,0
+FCVT.US,D,20220217,000000,38.1602,38.1602,37.3865,37.3865,47902.559902659,0
+FCVT.US,D,20220218,000000,37.6146,37.6146,36.8061,37.0101,54513.342166242,0
+FCVT.US,D,20220222,000000,36.7921,37.1784,36.4347,36.6826,46296.567675453,0
+FCVT.US,D,20220223,000000,36.9106,37.0191,36.1708,36.2565,66134.940703451,0
+FCVT.US,D,20220224,000000,36.0574,37.0201,35.5914,36.9205,69608.062105375,0
+FCVT.US,D,20220225,000000,37.3068,37.7041,37.1247,37.6444,70683.745454555,0
+FCVT.US,D,20220228,000000,37.4463,37.8624,37.2491,37.6146,17091.413214734,0
+FCVT.US,D,20220301,000000,37.7927,37.8524,36.9355,37.0301,47894.524919659,0
+FCVT.US,D,20220302,000000,37.5259,37.7509,37.2183,37.6643,31006.999398559,0
+FCVT.US,D,20220303,000000,37.6842,37.719,37.059,37.059,11993.216500979,0
+FCVT.US,D,20220304,000000,37.3268,37.3268,36.6129,36.7722,29135.85273234,0
+FCVT.US,D,20220307,000000,36.583,36.6527,35.6909,35.6959,18043.558700282,0
+FCVT.US,D,20220308,000000,35.7009,36.1868,35.447,35.6809,40394.872661656,0
+FCVT.US,D,20220309,000000,36.2465,36.7314,36.2465,36.4645,156130.76779947,0
+FCVT.US,D,20220310,000000,36.5144,36.5144,36.1728,36.4048,24475.562592105,0
+FCVT.US,D,20220311,000000,36.6228,36.6727,36.0085,36.1768,28358.468127051,0
+FCVT.US,D,20220314,000000,35.9886,36.1569,35.3633,35.4032,83141.986596681,0
+FCVT.US,D,20220315,000000,35.6112,35.9189,35.5028,35.8991,22269.959758495,0
+FCVT.US,D,20220316,000000,35.9787,36.5193,35.9787,36.4845,21841.092540849,0
+FCVT.US,D,20220317,000000,36.6975,37.0988,36.6378,36.9604,18527.666426057,0
+FCVT.US,D,20220318,000000,37.049,37.6146,37.049,37.6146,10468.578476652,0
+FCVT.US,D,20220321,000000,37.6244,37.6444,37.2003,37.496,61100.019480822,0
+FCVT.US,D,20220322,000000,37.506,38.1502,37.506,38.0217,45956.085270811,0
+FCVT.US,D,20220323,000000,37.744,38.0077,37.5847,37.5847,23849.83829095,0
+FCVT.US,D,20220324,000000,37.734,38.0606,37.516,38.0606,32220.28183162,0
+FCVT.US,D,20220325,000000,37.8326,38.0406,37.7091,37.8127,13681.567303938,0
+FCVT.US,D,20220328,000000,37.7927,38.17,37.5607,38.0904,29478.343882732,0
+FCVT.US,D,20220329,000000,38.3085,38.6709,38.2299,38.5663,25347.358247649,0
+FCVT.US,D,20220330,000000,38.4976,38.7555,38.4379,38.5564,520847.68554369,0
+FCVT.US,D,20220331,000000,38.5763,38.5962,38.19,38.428,260129.56151946,0
+FCVT.US,D,20220401,000000,38.398,38.4877,38.2099,38.3383,31656.828648717,0
+FCVT.US,D,20220404,000000,38.3184,38.7097,38.3184,38.6958,16826.258775721,0
+FCVT.US,D,20220405,000000,38.6261,38.6809,38.0317,38.0317,42735.061460524,0
+FCVT.US,D,20220406,000000,37.7639,37.8524,37.3766,37.6244,32229.321187495,0
+FCVT.US,D,20220407,000000,37.4761,37.7529,37.2043,37.6842,24538.838083234,0
+FCVT.US,D,20220408,000000,37.6344,37.6344,37.287,37.4263,32237.356170496,0
+FCVT.US,D,20220411,000000,37.3766,37.3766,37.0201,37.2073,31697.003563719,0
+FCVT.US,D,20220412,000000,37.516,37.7141,37.0689,37.2123,54099.54054172,0
+FCVT.US,D,20220413,000000,37.2083,37.724,37.1983,37.6941,73001.838050171,0
+FCVT.US,D,20220414,000000,37.6743,37.724,37.3567,37.4533,54289.367015105,0
+FCVT.US,D,20220418,000000,37.4661,37.4661,36.9404,37.1983,36672.666786719,0
+FCVT.US,D,20220419,000000,37.1784,37.744,37.1784,37.6374,42003.878007488,0
+FCVT.US,D,20220420,000000,37.9321,37.9321,37.4164,37.4164,118234.77485094,0
+FCVT.US,D,20220421,000000,37.8744,37.8943,36.7971,36.8588,29271.443070472,0
+FCVT.US,D,20220422,000000,36.9883,36.9883,36.1618,36.2017,94698.300897013,0
+FCVT.US,D,20220425,000000,35.9727,36.4506,35.7437,36.4506,529616.86511576,0
+FCVT.US,D,20220426,000000,36.4108,36.4108,35.4649,35.5943,68572.553671198,0
+FCVT.US,D,20220427,000000,35.5745,35.8831,35.216,35.4251,269374.8138343,0
+FCVT.US,D,20220428,000000,35.6342,36.0089,35.1762,35.8333,73849.528756714,0
+FCVT.US,D,20220429,000000,35.7238,36.1021,35.216,35.3056,107682.83342566,0
+FCVT.US,D,20220502,000000,35.1961,35.5446,34.9483,35.3852,243885.83901126,0
+FCVT.US,D,20220503,000000,35.3455,35.5354,35.1363,35.2558,53558.183562068,0
+FCVT.US,D,20220504,000000,35.3056,35.8134,34.7858,35.6939,83770.724016463,0
+FCVT.US,D,20220505,000000,35.5147,35.5147,34.6211,34.7979,28746.156056821,0
+FCVT.US,D,20220506,000000,34.519,34.6386,34.1327,34.2602,27930.605282279,0
+FCVT.US,D,20220509,000000,33.9516,33.9516,32.6671,32.8364,59609.530134248,0
+FCVT.US,D,20220510,000000,33.384,33.4338,32.3187,32.8862,51016.115815315,0
+FCVT.US,D,20220511,000000,32.8961,33.1152,32.4182,32.4182,35874.190351054,0
+FCVT.US,D,20220512,000000,32.3087,32.5477,31.9602,32.4681,81457.653285222,0
+FCVT.US,D,20220513,000000,32.8264,33.2745,32.8264,33.165,39409.582871232,0
+FCVT.US,D,20220516,000000,33.2147,33.3578,32.9161,33.1052,28218.860297419,0
+FCVT.US,D,20220517,000000,33.4637,33.6727,33.3044,33.5234,25744.085533294,0
+FCVT.US,D,20220518,000000,33.5134,33.7215,32.9161,33.0256,16170.403288313,0
+FCVT.US,D,20220519,000000,32.9858,33.2447,32.8576,33.0853,47219.586347624,0
+FCVT.US,D,20220520,000000,33.3441,33.404,32.7468,33.149,40976.404556311,0
+FCVT.US,D,20220523,000000,33.2147,33.7574,33.0524,33.6528,242939.71976297,0
+FCVT.US,D,20220524,000000,33.1948,33.1948,32.7169,32.8264,28483.010363557,0
+FCVT.US,D,20220525,000000,32.936,33.0654,32.8065,32.9161,102552.49677991,0
+FCVT.US,D,20220526,000000,33.1152,33.6628,33.1152,33.4736,45421.758901284,0
+FCVT.US,D,20220527,000000,33.6727,34.1715,33.6727,34.061,43455.196811936,0
+FCVT.US,D,20220531,000000,34.1109,34.1295,33.8221,33.9316,46635.041334345,0
+FCVT.US,D,20220601,000000,34.0213,34.071,33.4937,33.7026,206873.69419278,0
+FCVT.US,D,20220602,000000,33.7624,34.29,33.688,34.29,17798.49171877,0
+FCVT.US,D,20220603,000000,34.1002,34.2403,33.8547,34.0113,23288.393853796,0
+FCVT.US,D,20220606,000000,34.31,34.3199,34.0363,34.0411,23896.039443201,0
+FCVT.US,D,20220607,000000,33.9714,34.3896,33.9714,34.3497,40490.288084786,0
+FCVT.US,D,20220608,000000,34.31,34.5091,33.9814,33.9814,63215.228755679,0
+FCVT.US,D,20220609,000000,33.9814,34.1009,33.5633,33.5633,38977.70253496,0
+FCVT.US,D,20220610,000000,33.2745,33.4537,33.0783,33.1152,41678.461195971,0
+FCVT.US,D,20220613,000000,32.5278,32.5377,31.8606,31.8606,87153.451859632,0
+FCVT.US,D,20220614,000000,31.9901,32.1096,31.5819,31.7909,39304.123719352,0
+FCVT.US,D,20220615,000000,31.8606,32.1395,31.6815,31.9403,87121.311927631,0
+FCVT.US,D,20220616,000000,31.5421,31.5421,31.0381,31.1538,36272.926382449,0
+FCVT.US,D,20220617,000000,31.1637,31.338,30.9248,31.104,24428.357066978,0
+FCVT.US,D,20220621,000000,31.3629,31.6218,31.3529,31.5222,38894.339586331,0
+FCVT.US,D,20220622,000000,31.4625,31.8009,31.4569,31.5022,47906.577394159,0
+FCVT.US,D,20220623,000000,31.552,31.7013,31.2533,31.562,251558.24340378,0
+FCVT.US,D,20220624,000000,31.7711,32.1395,31.7711,32.0897,19902.652892001,0
+FCVT.US,D,20220627,000000,32.2391,32.2888,32.0399,32.0698,42377.504717006,0
+FCVT.US,D,20220628,000000,32.2191,32.4481,31.7811,31.8009,104003.81558435,0
+FCVT.US,D,20220629,000000,32.0498,32.0498,31.5919,31.7412,100157.06747292,0
+FCVT.US,D,20220630,000000,31.5919,31.7512,31.323,31.4625,105457.14313455,0
+FCVT.US,D,20220701,000000,31.562,31.6915,31.4425,31.6915,41231.515266573,0
+FCVT.US,D,20220705,000000,31.4923,31.7462,31.2832,31.7312,22120.308200112,0
+FCVT.US,D,20220706,000000,31.7213,31.8209,31.552,31.6516,33817.234702951,0
+FCVT.US,D,20220707,000000,31.7512,32.0398,31.6715,31.9602,27026.669694734,0
+FCVT.US,D,20220708,000000,31.9602,32.1537,31.9005,32.0648,20500.254752656,0
+FCVT.US,D,20220711,000000,31.9105,31.9105,31.6018,31.7462,68540.413739197,0
+FCVT.US,D,20220712,000000,31.8009,31.8706,31.4425,31.552,33766.011686323,0
+FCVT.US,D,20220713,000000,31.4226,31.6515,31.323,31.5222,28120.431755664,0
+FCVT.US,D,20220714,000000,31.5222,31.5222,31.2135,31.4425,27036.713423484,0
+FCVT.US,D,20220715,000000,31.4723,31.6815,31.4723,31.6316,22744.023755519,0
+FCVT.US,D,20220718,000000,31.6316,31.9706,31.6018,31.6615,45316.299749403,0
+FCVT.US,D,20220719,000000,31.8308,32.239,31.8308,32.1096,13540.955101431,0
+FCVT.US,D,20220720,000000,32.1892,32.5177,32.1792,32.3884,15943.415018551,0
+FCVT.US,D,20220721,000000,32.3984,32.588,32.2985,32.5182,17174.046271744,0
+FCVT.US,D,20220722,000000,32.648,32.658,32.2785,32.3584,17583.571978667,0
+FCVT.US,D,20220725,000000,32.4083,32.487,32.2785,32.3684,48522.28791562,0
+FCVT.US,D,20220726,000000,32.3684,32.3684,32.0987,32.1387,13199.944729501,0
+FCVT.US,D,20220727,000000,32.3984,32.7879,32.2585,32.708,18583.85604032,0
+FCVT.US,D,20220728,000000,32.7779,32.9775,32.658,32.8678,26007.385602978,0
+FCVT.US,D,20220729,000000,33.2573,33.3172,32.9626,33.1274,21204.219793419,0
+FCVT.US,D,20220801,000000,33.0375,33.2772,33.0076,33.1574,47924.520563461,0
+FCVT.US,D,20220802,000000,33.2473,33.3771,33.0819,33.2373,27881.791772562,0
+FCVT.US,D,20220803,000000,33.3172,33.6566,33.3172,33.5269,28981.203083568,0
+FCVT.US,D,20220804,000000,33.6068,33.6966,33.5369,33.6068,20930.868893688,0
+FCVT.US,D,20220805,000000,33.6168,33.7466,33.417,33.7466,22833.311052988,0
+FCVT.US,D,20220808,000000,33.9164,34.0837,33.8065,33.8765,15778.254498026,0
+FCVT.US,D,20220809,000000,33.8864,33.8864,33.5369,33.5569,32587.832903462,0
+FCVT.US,D,20220810,000000,34.0063,34.2488,34.0063,34.196,18213.38046193,0
+FCVT.US,D,20220811,000000,34.4457,34.4757,34.216,34.216,25878.219793215,0
+FCVT.US,D,20220812,000000,34.3459,34.5656,34.266,34.5556,12707.312338777,0
+FCVT.US,D,20220815,000000,34.4657,34.8053,34.4657,34.7853,131167.37917165,0
+FCVT.US,D,20220816,000000,34.7853,34.7853,34.4358,34.7354,37068.584831287,0
+FCVT.US,D,20220817,000000,34.5556,34.5656,34.2919,34.3958,11639.942158875,0
+FCVT.US,D,20220818,000000,34.3658,34.5256,34.1862,34.4657,24365.277633898,0
+FCVT.US,D,20220819,000000,34.4258,34.4258,34.0263,34.0962,9900.709511136,0
+FCVT.US,D,20220822,000000,34.0762,34.0762,33.6567,33.6567,28560.663237828,0
+FCVT.US,D,20220823,000000,33.7866,33.9364,33.6867,33.7966,13597.45501226,0
+FCVT.US,D,20220824,000000,33.8864,34.1198,33.7866,33.9364,117829.25706427,0
+FCVT.US,D,20220825,000000,34.0962,34.4258,33.9763,34.3958,323573.37016583,0
+FCVT.US,D,20220826,000000,34.4258,34.4258,33.7067,33.7266,158352.2763427,0
+FCVT.US,D,20220829,000000,33.5569,33.7356,33.427,33.6268,39301.451155097,0
+FCVT.US,D,20220830,000000,33.5968,33.6567,33.2373,33.3871,27095.782775167,0
+FCVT.US,D,20220831,000000,33.5169,33.5169,33.1674,33.2872,19998.672235631,0
+FCVT.US,D,20220901,000000,33.2772,33.2772,32.678,32.9876,147338.1375257,0
+FCVT.US,D,20220902,000000,33.3571,33.3571,32.8278,32.9277,54383.812336958,0
+FCVT.US,D,20220906,000000,32.9477,32.9626,32.648,32.8478,33353.816193917,0
+FCVT.US,D,20220907,000000,32.8278,33.1873,32.748,33.1873,250545.62466773,0
+FCVT.US,D,20220908,000000,33.1574,33.452,33.1574,33.3871,35468.530846781,0
+FCVT.US,D,20220909,000000,33.6268,33.8715,33.5942,33.8565,25043.147813817,0
+FCVT.US,D,20220912,000000,33.9264,34.0962,33.9264,34.0662,78379.615677813,0
+FCVT.US,D,20220913,000000,33.9164,33.9164,33.3272,33.437,109961.15680754,0
+FCVT.US,D,20220914,000000,33.5169,33.7067,33.3871,33.5843,27541.354754582,0
+FCVT.US,D,20220915,000000,33.5968,33.5968,33.3272,33.4124,16747.498713922,0
+FCVT.US,D,20220916,000000,33.0675,33.1674,32.9227,33.0575,65122.597683533,0
+FCVT.US,D,20220919,000000,32.9277,33.1074,32.7179,33.1074,42607.695370891,0
+FCVT.US,D,20220920,000000,33.0675,33.0675,32.7579,32.8478,52457.33932933,0
+FCVT.US,D,20220921,000000,32.8478,32.9676,32.5282,32.5282,28791.960152985,0
+FCVT.US,D,20220922,000000,32.4183,32.4183,31.929,32.0089,32554.790487011,0
+FCVT.US,D,20220923,000000,31.8391,31.8391,31.2348,31.4196,29012.242929325,0
+FCVT.US,D,20220926,000000,31.3996,31.4696,31.0601,31.2398,48165.830332088,0
+FCVT.US,D,20220927,000000,31.3098,31.4096,31.0302,31.2299,20460.264780598,0
+FCVT.US,D,20220928,000000,31.2498,31.5395,31.2398,31.4986,394692.66579254,0
+FCVT.US,D,20220929,000000,31.3697,31.3697,31.0401,31.1799,25802.122106843,0
+FCVT.US,D,20220930,000000,31.1699,31.3247,31.0601,31.11,14045.029562369,0
+FCVT.US,D,20221003,000000,31.2798,31.5395,31.2798,31.4895,45333.194085425,0
+FCVT.US,D,20221004,000000,31.8291,32.0388,31.8291,32.0288,21020.984574918,0
+FCVT.US,D,20221005,000000,31.9489,32.1487,31.8591,32.1087,19273.741644403,0
+FCVT.US,D,20221006,000000,32.1387,32.1487,31.969,32.0089,19999.673520978,0
+FCVT.US,D,20221007,000000,31.909,31.909,31.4895,31.6293,18594.870179137,0
+FCVT.US,D,20221010,000000,31.6793,31.6793,31.1849,31.2898,33576.101540951,0
+FCVT.US,D,20221011,000000,31.2698,31.2798,30.9852,31.0301,19901.547556972,0
+FCVT.US,D,20221012,000000,31.13,31.13,30.9003,30.9702,25294.470435914,0
+FCVT.US,D,20221013,000000,30.6206,31.1999,30.5318,31.0601,21935.158096729,0
+FCVT.US,D,20221014,000000,31.1899,31.1899,30.5807,30.6706,30336.943443406,0
+FCVT.US,D,20221017,000000,30.9402,31.1699,30.9402,31.1,9454.136246374,0
+FCVT.US,D,20221018,000000,31.3697,31.5395,31.2099,31.3597,28830.008996171,0
+FCVT.US,D,20221019,000000,31.2798,31.2998,31.0601,31.1699,41934.831617707,0
+FCVT.US,D,20221020,000000,31.1,31.4794,30.9852,31.12,11690.006426225,0
+FCVT.US,D,20221021,000000,30.99,31.33,30.835,31.24,46713,0
+FCVT.US,D,20221024,000000,31.32,31.39,31.07,31.39,25479,0
+FCVT.US,D,20221025,000000,31.37,31.74,31.35,31.74,20420,0
+FCVT.US,D,20221026,000000,31.61,32.02,31.61,31.7,82930,0
+FCVT.US,D,20221027,000000,31.76,31.935,31.56,31.73,125464,0
+FCVT.US,D,20221028,000000,31.77,31.98,31.665,31.96,278291,0
+FCVT.US,D,20221031,000000,31.96,32.09,31.9101,32.05,110926,0
+FCVT.US,D,20221101,000000,32.2,32.2,32,32,8761,0
+FCVT.US,D,20221102,000000,32.03,32.115,31.2628,31.5,230181,0
+FCVT.US,D,20221103,000000,31.39,31.65,31.117,31.49,29338,0
+FCVT.US,D,20221104,000000,31.75,31.75,31.29,31.49,47610,0
+FCVT.US,D,20221107,000000,31.61,31.64,31.36,31.59,36705,0
+FCVT.US,D,20221108,000000,31.65,31.82,31.52,31.67,8058,0
+FCVT.US,D,20221109,000000,31.61,31.65,31.19,31.32,12825,0
+FCVT.US,D,20221110,000000,31.9,32.29,31.84,32.26,21063,0
+FCVT.US,D,20221111,000000,32.27,32.53,32.235,32.39,15418,0
+FCVT.US,D,20221114,000000,32.72,32.72,32.1801,32.3493,35293,0
+FCVT.US,D,20221115,000000,32.63,32.66,32.41,32.52,23325,0
+FCVT.US,D,20221116,000000,32.53,32.56,32.27,32.45,17510,0
+FCVT.US,D,20221117,000000,31.99,32.32,31.9211,32.24,41712,0
+FCVT.US,D,20221118,000000,32.37,32.505,32.17,32.17,15891,0
+FCVT.US,D,20221121,000000,32.21,32.27,32.03,32.15,299041,0
+FCVT.US,D,20221122,000000,32.23,32.41,32.1001,32.41,34699,0
+FCVT.US,D,20221123,000000,32.3,32.51,32.27,32.47,23328,0
+FCVT.US,D,20221125,000000,32.41,32.65,32.3801,32.44,8890,0
+FCVT.US,D,20221128,000000,32.36,32.44,32.2101,32.235,17379,0
+FCVT.US,D,20221129,000000,32.4,32.455,32.1501,32.27,25341,0
+FCVT.US,D,20221130,000000,32.31,32.8,32.17,32.75,51841,0
+FCVT.US,D,20221201,000000,32.86,33.115,32.7601,33,42222,0
+FCVT.US,D,20221202,000000,32.7,33.15,32.615,32.96,32519,0
+FCVT.US,D,20221205,000000,32.92,32.92,32.49,32.64,30434,0
+FCVT.US,D,20221206,000000,32.65,32.65,32.1601,32.325,24951,0
+FCVT.US,D,20221207,000000,32.21,32.38,32.07,32.23,32182,0
+FCVT.US,D,20221208,000000,32.33,32.47,32.23,32.43,72531,0
+FCVT.US,D,20221209,000000,32.43,32.52,32.185,32.24,48412,0
+FCVT.US,D,20221212,000000,32.33,32.64,32.18,32.64,23677,0
+FCVT.US,D,20221213,000000,33.08,33.08,32.47,32.65,39589,0
+FCVT.US,D,20221214,000000,32.73,32.9299,32.65,32.72,21650,0
+FCVT.US,D,20221215,000000,32.56,32.56,31.9301,32.27,47920,0
+FCVT.US,D,20221216,000000,32.21,32.21,31.9301,32.04,25825,0
+FCVT.US,D,20221219,000000,32.17,32.17,31.835,31.89,102413,0
+FCVT.US,D,20221220,000000,31.86,31.98,31.7881,31.92,30401,0
+FCVT.US,D,20221221,000000,31.94,32.13,31.87,32,86402,0
+FCVT.US,D,20221222,000000,31.99,31.99,31.61,31.88,54975,0
+FCVT.US,D,20221223,000000,31.88,32,31.6051,31.9,88566,0
+FCVT.US,D,20221227,000000,31.82,31.91,31.65,31.79,74522,0
+FCVT.US,D,20221228,000000,31.79,31.85,31.36,31.405,75612,0
+FCVT.US,D,20221229,000000,31.41,32.01,31.41,31.83,43455,0
+FCVT.US,D,20221230,000000,31.59,31.95,31.52,31.69,58550,0
+FCVT.US,D,20230103,000000,31.79,31.82,31.4601,31.56,24696,0
+FCVT.US,D,20230104,000000,31.62,31.77,31.55,31.7,10224,0
+FCVT.US,D,20230105,000000,31.68,31.82,31.4801,31.55,24197,0
+FCVT.US,D,20230106,000000,31.7,31.87,31.6071,31.8,22160,0
+FCVT.US,D,20230109,000000,31.92,32.13,31.82,31.82,32254,0
+FCVT.US,D,20230110,000000,31.82,32.029,31.8001,31.97,53649,0
+FCVT.US,D,20230111,000000,32.01,32.14,31.98,32.03,60300,0
+FCVT.US,D,20230112,000000,32.16,32.33,32.02,32.3,68665,0
+FCVT.US,D,20230113,000000,32.11,32.405,32.11,32.4,41423,0
+FCVT.US,D,20230117,000000,32.48,32.55,32.44,32.55,16892,0
+FCVT.US,D,20230118,000000,32.58,32.6387,32.3,32.36,11705,0
+FCVT.US,D,20230119,000000,32.21,32.3,32.0701,32.1,14398,0
+FCVT.US,D,20230120,000000,32.26,32.46,32.2,32.46,30513,0
+FCVT.US,D,20230123,000000,32.47,32.71,32.47,32.61,51957,0
+FCVT.US,D,20230124,000000,32.79,32.81,32.5433,32.69,14349,0
+FCVT.US,D,20230125,000000,32.34,32.51,32.165,32.4789,26607,0
+FCVT.US,D,20230126,000000,32.6,32.75,32.5201,32.72,31803,0
+FCVT.US,D,20230127,000000,32.68,32.8,32.68,32.705,21269,0
+FCVT.US,D,20230130,000000,32.57,32.62,32.46,32.5,14774,0
+FCVT.US,D,20230131,000000,32.53,32.76,32.5,32.73,20350,0
+FCVT.US,D,20230201,000000,32.75,33.07,32.62,33,37578,0
+FCVT.US,D,20230202,000000,33.15,33.295,33.0001,33.27,22604,0
+FCVT.US,D,20230203,000000,33.02,33.2166,32.89,32.9,83371,0
+FCVT.US,D,20230206,000000,32.89,32.89,32.7001,32.77,13075,0
+FCVT.US,D,20230207,000000,32.76,33.04,32.65,33.04,17821,0
+FCVT.US,D,20230208,000000,33.02,33.0899,32.85,32.92,80693,0
+FCVT.US,D,20230209,000000,33.09,33.12,32.7101,32.79,22875,0
+FCVT.US,D,20230210,000000,32.72,32.72,32.5601,32.6485,54615,0
+FCVT.US,D,20230213,000000,32.67,32.8973,32.6301,32.88,12068,0
+FCVT.US,D,20230214,000000,32.76,32.94,32.7001,32.925,21856,0
+FCVT.US,D,20230215,000000,32.79,33.08,32.79,32.95,6492,0
+FCVT.US,D,20230216,000000,32.78,33.08,32.67,32.77,9986,0
+FCVT.US,D,20230217,000000,32.57,32.63,32.46,32.51,6480,0
+FCVT.US,D,20230221,000000,32.37,32.37,32.05,32.115,19729,0
+FCVT.US,D,20230222,000000,32.21,32.21,32.05,32.16,11609,0
+FCVT.US,D,20230223,000000,32.2501,32.3,31.84,32.17,44553,0
+FCVT.US,D,20230224,000000,31.99,32.1,31.8,32,45921,0
+FCVT.US,D,20230227,000000,32.14,32.25,31.96,32.09,47738,0
+FCVT.US,D,20230228,000000,32.08,32.11,31.9401,32.06,15733,0
+FCVT.US,D,20230301,000000,32.06,32.1,31.8801,32,29572,0
+FCVT.US,D,20230302,000000,31.86,32.16,31.86,32.16,10351,0
+FCVT.US,D,20230303,000000,32.25,32.56,32.25,32.56,15439,0
+FCVT.US,D,20230306,000000,32.57,32.6,32.38,32.38,23580,0
+FCVT.US,D,20230307,000000,32.37,32.37,32.14,32.23,85368,0
+FCVT.US,D,20230308,000000,32.18,32.27,31.99,32.1159,37774,0
+FCVT.US,D,20230309,000000,32.15,32.15,31.72,31.76,6380,0
+FCVT.US,D,20230310,000000,31.68,31.68,31.19,31.19,10480,0
+FCVT.US,D,20230313,000000,31.04,31.19,30.985,31.14,6973,0
+FCVT.US,D,20230314,000000,31.33,31.4,31.23,31.35,4954,0
+FCVT.US,D,20230315,000000,31.16,31.165,30.83,31.09,5791,0
+FCVT.US,D,20230316,000000,30.93,31.31,30.87,31.21,9711,0
+FCVT.US,D,20230317,000000,31.2,31.2,30.8001,30.98,11585,0
+FCVT.US,D,20230320,000000,30.95,31.16,30.7501,31.07,24780,0
+FCVT.US,D,20230321,000000,31.18,31.41,31.1,31.39,20188,0
+FCVT.US,D,20230322,000000,31.44,31.5,30.94,31.22,13092,0
+FCVT.US,D,20230323,000000,31.25,31.466,30.9001,31.19,12821,0
+FCVT.US,D,20230324,000000,31.05,31.06,30.88,31.05,11803,0
+FCVT.US,D,20230327,000000,31.2,31.2,31.05,31.09,11110,0
+FCVT.US,D,20230328,000000,31.2,31.2741,31.1301,31.21,14417,0
+FCVT.US,D,20230329,000000,31.39,31.44,31.1711,31.41,12143,0
+FCVT.US,D,20230330,000000,31.59,31.62,31.43,31.62,8684,0
+FCVT.US,D,20230331,000000,31.67,31.91,31.67,31.91,5101,0
+FCVT.US,D,20230403,000000,31.87,31.92,31.68,31.88,8743,0
+FCVT.US,D,20230404,000000,31.83,31.96,31.64,31.66,9651,0
+FCVT.US,D,20230405,000000,31.72,31.77,31.48,31.58,21886,0
+FCVT.US,D,20230406,000000,31.6,31.72,31.5041,31.66,4778,0
+FCVT.US,D,20230410,000000,31.6,31.77,31.5101,31.75,8672,0
+FCVT.US,D,20230411,000000,31.82,31.825,31.6301,31.78,33029,0
+FCVT.US,D,20230412,000000,31.97,32.0675,31.6901,31.78,6882,0
+FCVT.US,D,20230413,000000,31.79,31.94,31.79,31.86,9694,0
+FCVT.US,D,20230414,000000,31.91,31.96,31.78,31.93,32737,0
+FCVT.US,D,20230417,000000,31.91,32.005,31.86,32,9373,0
+FCVT.US,D,20230418,000000,31.99,32.11,31.95,31.95,22800,0
+FCVT.US,D,20230419,000000,31.95,32.13,31.78,31.91,51553,0
+FCVT.US,D,20230420,000000,31.82,31.89,31.7601,31.88,6220,0
+FCVT.US,D,20230421,000000,31.79,31.855,31.6801,31.855,16147,0
+FCVT.US,D,20230424,000000,31.78,31.78,31.53,31.73,35846,0
+FCVT.US,D,20230425,000000,31.67,31.67,31.3001,31.36,181265,0
+FCVT.US,D,20230426,000000,31.38,31.38,31.18,31.2,4819,0
+FCVT.US,D,20230427,000000,31.16,31.23,31.03,31.23,6437,0
+FCVT.US,D,20230428,000000,31.24,31.37,31.04,31.3,14368,0
+FCVT.US,D,20230501,000000,31.3,31.41,31.1101,31.32,8345,0
+FCVT.US,D,20230502,000000,31.28,31.28,31,31.08,12092,0
+FCVT.US,D,20230503,000000,31.12,31.275,30.95,31.01,15634,0
+FCVT.US,D,20230504,000000,31,31.12,30.9501,30.98,4117,0
+FCVT.US,D,20230505,000000,31.16,31.32,31.16,31.2,9680,0
+FCVT.US,D,20230508,000000,31.32,31.37,31.1701,31.36,7524,0
+FCVT.US,D,20230509,000000,31.28,31.36,31.28,31.3,10850,0
+FCVT.US,D,20230510,000000,31.47,31.535,31.33,31.455,8765,0
+FCVT.US,D,20230511,000000,31.38,31.41,31.2757,31.4,17584,0
+FCVT.US,D,20230512,000000,31.36,31.4,31.2501,31.33,7385,0
+FCVT.US,D,20230515,000000,31.37,31.51,31.3201,31.51,9339,0
+FCVT.US,D,20230516,000000,31.41,31.41,31.2611,31.35,2737,0
+FCVT.US,D,20230517,000000,31.67,31.67,31.2101,31.41,13601,0
+FCVT.US,D,20230518,000000,31.37,31.5,31.31,31.44,32377,0
+FCVT.US,D,20230519,000000,31.45,31.475,31.32,31.32,9325,0
+FCVT.US,D,20230522,000000,31.39,31.505,31.33,31.505,13876,0
+FCVT.US,D,20230523,000000,31.43,31.47,31.23,31.26,20525,0
+FCVT.US,D,20230524,000000,31.26,31.26,31.07,31.21,7510,0
+FCVT.US,D,20230525,000000,31.31,31.31,31.02,31.19,51612,0
+FCVT.US,D,20230526,000000,31.13,31.29,31.1,31.22,5281,0
+FCVT.US,D,20230530,000000,31.33,31.36,31.19,31.23,4752,0
+FCVT.US,D,20230531,000000,31.16,31.16,31.07,31.15,1693,0
+FCVT.US,D,20230601,000000,31.2,31.47,31.17,31.38,26424,0
+FCVT.US,D,20230602,000000,31.55,31.79,31.5,31.74,11928,0
+FCVT.US,D,20230605,000000,31.74,31.92,31.64,31.78,20399,0
+FCVT.US,D,20230606,000000,31.72,32.08,31.72,31.94,11944,0
+FCVT.US,D,20230607,000000,32.08,32.09,31.92,31.96,7050,0
+FCVT.US,D,20230608,000000,31.98,32.06,31.98,32.06,1970,0
+FCVT.US,D,20230609,000000,31.99,32.11,31.95,31.95,4146,0
+FCVT.US,D,20230612,000000,32.01,32.18,32.0001,32.13,7285,0
+FCVT.US,D,20230613,000000,32.06,32.4,32.06,32.28,19712,0
+FCVT.US,D,20230614,000000,32.38,32.61,32.1401,32.36,4985,0
+FCVT.US,D,20230615,000000,32.18,32.455,32.18,32.43,9245,0
+FCVT.US,D,20230616,000000,32.63,32.64,32.38,32.47,7880,0
+FCVT.US,D,20230620,000000,32.41,32.43,32.25,32.27,8572,0
+FCVT.US,D,20230621,000000,32.28,32.3,32.15,32.25,12288,0
+FCVT.US,D,20230622,000000,32.24,32.39,32.19,32.29,16676,0
+FCVT.US,D,20230623,000000,32.16,32.18,32.04,32.08,15286,0
+FCVT.US,D,20230626,000000,32.07,32.21,31.9201,32.21,5722,0
+FCVT.US,D,20230627,000000,32.1,32.205,32,32.15,10018,0
+FCVT.US,D,20230628,000000,32.19,32.36,32.01,32.36,18202,0
+FCVT.US,D,20230629,000000,32.31,32.43,32.28,32.42,11276,0
+FCVT.US,D,20230630,000000,32.58,32.66,32.489,32.66,4656,0
+FCVT.US,D,20230703,000000,32.59,32.87,32.59,32.67,138929,0
+FCVT.US,D,20230705,000000,32.65,32.86,32.65,32.78,88940,0
+FCVT.US,D,20230706,000000,32.58,32.58,32.21,32.31,24878,0
+FCVT.US,D,20230707,000000,32.56,32.56,32.35,32.55,2510,0
+FCVT.US,D,20230710,000000,32.51,32.8,32.51,32.76,3136,0
+FCVT.US,D,20230711,000000,32.88,32.97,32.77,32.96,57028,0
+FCVT.US,D,20230712,000000,33.11,33.14,32.88,32.96,1938,0
+FCVT.US,D,20230713,000000,33.09,33.19,33.06,33.19,4520,0
+FCVT.US,D,20230714,000000,33.24,33.3,33.03,33.095,16367,0
+FCVT.US,D,20230717,000000,33.1,33.25,32.881,33.18,50726,0
+FCVT.US,D,20230718,000000,33.19,33.3,33.0601,33.18,204943,0
+FCVT.US,D,20230719,000000,33.43,33.4478,33.27,33.375,23648,0
+FCVT.US,D,20230720,000000,33.27,33.27,33.04,33.09,3621,0
+FCVT.US,D,20230721,000000,33.12,33.15,32.96,33.03,3440,0
+FCVT.US,D,20230724,000000,33.1,33.13,32.97,33.05,6773,0
+FCVT.US,D,20230725,000000,32.85,33.12,32.8401,33.06,25969,0
+FCVT.US,D,20230726,000000,33.02,33.2,32.93,32.99,60595,0
+FCVT.US,D,20230727,000000,33.32,33.359,32.77,33.04,19266,0
+FCVT.US,D,20230728,000000,33.24,33.3,33.04,33.29,18510,0
+FCVT.US,D,20230731,000000,33.32,33.45,33.3,33.38,5719,0
+FCVT.US,D,20230801,000000,33.37,33.38,33.21,33.35,8486,0
+FCVT.US,D,20230802,000000,33.02,33.02,32.66,32.66,29691,0
+FCVT.US,D,20230803,000000,32.61,32.7,32.55,32.59,23499,0
+FCVT.US,D,20230804,000000,32.695,32.695,32.4925,32.56,3531,0
+FCVT.US,D,20230807,000000,32.65,32.6699,32.49,32.57,9440,0
+FCVT.US,D,20230808,000000,32.42,32.42,32.1801,32.4,9109,0
+FCVT.US,D,20230809,000000,32.38,32.38,32.18,32.265,6465,0
+FCVT.US,D,20230810,000000,32.39,32.44,32.062,32.29,14192,0
+FCVT.US,D,20230811,000000,32.15,32.19,32.1,32.19,3038,0
+FCVT.US,D,20230814,000000,32.24,32.33,32.13,32.33,16089,0
+FCVT.US,D,20230815,000000,32.18,32.18,31.915,32.01,37644,0
+FCVT.US,D,20230816,000000,32,32.0755,31.81,31.88,3955,0
+FCVT.US,D,20230817,000000,31.85,31.85,31.53,31.53,5847,0
+FCVT.US,D,20230818,000000,31.35,31.53,31.31,31.5,14304,0
+FCVT.US,D,20230821,000000,31.64,31.71,31.4201,31.58,35302,0
+FCVT.US,D,20230822,000000,31.66,31.66,31.47,31.535,8011,0
+FCVT.US,D,20230823,000000,31.54,31.75,31.46,31.665,4845,0
+FCVT.US,D,20230824,000000,31.75,31.75,31.47,31.47,6183,0
+FCVT.US,D,20230825,000000,31.55,31.6499,31.39,31.61,3783,0
+FCVT.US,D,20230828,000000,31.71,31.71,31.54,31.64,24373,0
+FCVT.US,D,20230829,000000,31.64,31.96,31.63,31.96,23279,0
+FCVT.US,D,20230830,000000,32.04,32.17,32,32.125,9460,0
+FCVT.US,D,20230831,000000,32.12,32.25,32.09,32.15,100215,0
+FCVT.US,D,20230901,000000,32.26,32.36,32.21,32.29,3843,0
+FCVT.US,D,20230905,000000,32.33,32.3599,32.1201,32.27,3785,0
+FCVT.US,D,20230906,000000,32.23,32.23,32.07,32.16,7459,0
+FCVT.US,D,20230907,000000,32,32.0435,31.97,31.97,7134,0
+FCVT.US,D,20230908,000000,31.97,32.05,31.91,31.965,2072,0
+FCVT.US,D,20230911,000000,32.03,32.08,31.8501,32.03,10280,0
+FCVT.US,D,20230912,000000,32.01,32.06,32,32,2966,0
+FCVT.US,D,20230913,000000,31.87,32.0699,31.85,31.915,5158,0
+FCVT.US,D,20230914,000000,31.97,32.0284,31.86,31.86,6742,0
+FCVT.US,D,20230915,000000,31.97,31.97,31.83,31.83,959,0
+FCVT.US,D,20230918,000000,31.77,31.77,31.63,31.72,7420,0
+FCVT.US,D,20230919,000000,31.66,31.675,31.47,31.58,7825,0
+FCVT.US,D,20230920,000000,31.63,31.64,31.5,31.5,6671,0
+FCVT.US,D,20230921,000000,31.38,31.38,31.14,31.17,7076,0
+FCVT.US,D,20230922,000000,31.17,31.17,30.94,30.99,29789,0
+FCVT.US,D,20230925,000000,31,31.11,30.995,31.11,5957,0
+FCVT.US,D,20230926,000000,30.95,31.0539,30.79,30.85,22040,0
+FCVT.US,D,20230927,000000,30.91,30.98,30.83,30.98,9481,0
+FCVT.US,D,20230928,000000,30.99,31.16,30.95,31.16,1885,0
+FCVT.US,D,20230929,000000,31.24,31.27,30.99,31.07,10710,0
+FCVT.US,D,20231002,000000,31.08,31.08,30.89,30.95,31257,0
+FCVT.US,D,20231003,000000,30.84,30.84,30.51,30.51,2051,0
+FCVT.US,D,20231004,000000,30.53,30.58,30.3678,30.475,6263,0
+FCVT.US,D,20231005,000000,30.51,30.51,30.31,30.47,7126,0
+FCVT.US,D,20231006,000000,30.38,30.62,30.3299,30.62,7193,0
+FCVT.US,D,20231009,000000,30.55,30.7063,30.55,30.635,3145,0
+FCVT.US,D,20231010,000000,30.71,30.87,30.71,30.87,6392,0
+FCVT.US,D,20231011,000000,30.83,30.91,30.76,30.91,10987,0
+FCVT.US,D,20231012,000000,30.92,30.92,30.61,30.69,11286,0
+FCVT.US,D,20231013,000000,30.67,30.67,30.45,30.51,7146,0
+FCVT.US,D,20231016,000000,30.55,30.68,30.5,30.5,14952,0
+FCVT.US,D,20231017,000000,30.45,30.8198,30.45,30.81,7080,0
+FCVT.US,D,20231018,000000,30.75,30.75,30.49,30.53,3388,0
+FCVT.US,D,20231019,000000,30.42,30.5699,30.16,30.26,4762,0
+FCVT.US,D,20231020,000000,30.23,30.23,29.98,30.06,5194,0
+FCVT.US,D,20231023,000000,29.97,30.1654,29.79,29.96,3759,0
+FCVT.US,D,20231024,000000,29.98,30.1,29.89,30.1,8165,0
+FCVT.US,D,20231025,000000,30.06,30.06,29.7201,29.83,29561,0
+FCVT.US,D,20231026,000000,29.8,29.8,29.5,29.69,16243,0
+FCVT.US,D,20231027,000000,29.72,29.72,29.36,29.38,33225,0
+FCVT.US,D,20231030,000000,29.49,29.5,29.25,29.47,28836,0
+FCVT.US,D,20231031,000000,29.39,29.54,29.28,29.45,34151,0
+FCVT.US,D,20231101,000000,29.5,29.71,29.42,29.7,6224,0
+FCVT.US,D,20231102,000000,29.75,30,29.75,29.89,9224,0
+FCVT.US,D,20231103,000000,30.07,30.44,30.07,30.44,3335,0
+FCVT.US,D,20231106,000000,30.37,30.37,30.14,30.14,1715,0
+FCVT.US,D,20231107,000000,30.14,30.3,30.14,30.3,2464,0
+FCVT.US,D,20231108,000000,30.23,30.2863,30.11,30.17,8571,0
+FCVT.US,D,20231109,000000,30.21,30.265,29.89,29.89,5184,0
+FCVT.US,D,20231110,000000,29.94,30.23,29.94,30.23,4968,0
+FCVT.US,D,20231113,000000,30.11,30.35,30.11,30.17,11577,0
+FCVT.US,D,20231114,000000,30.43,30.7417,30.43,30.65,17868,0
+FCVT.US,D,20231115,000000,30.76,30.9211,30.7501,30.9,20899,0
+FCVT.US,D,20231116,000000,30.73,30.82,30.64,30.71,5095,0
+FCVT.US,D,20231117,000000,30.7,30.9,30.7,30.83,3078,0
+FCVT.US,D,20231120,000000,30.84,31.14,30.84,31.055,7346,0
+FCVT.US,D,20231121,000000,30.9,31.1399,30.79,30.85,7968,0
+FCVT.US,D,20231122,000000,30.84,31.049,30.84,30.935,5389,0
+FCVT.US,D,20231124,000000,31.02,31.28,30.93,31.19,256786,0
+FCVT.US,D,20231127,000000,31.08,31.16,31.01,31.12,30051,0
+FCVT.US,D,20231128,000000,31.05,31.3399,30.9902,31.29,148349,0
+FCVT.US,D,20231129,000000,31.45,31.575,31.41,31.5,304217,0
+FCVT.US,D,20231130,000000,31.53,31.615,31.46,31.54,12510,0
+FCVT.US,D,20231201,000000,31.56,32.01,31.53,31.95,15985,0
+FCVT.US,D,20231204,000000,31.93,31.97,31.78,31.89,22935,0
+FCVT.US,D,20231205,000000,31.73,31.845,31.7,31.79,20195,0
+FCVT.US,D,20231206,000000,31.83,31.93,31.65,31.65,28965,0
+FCVT.US,D,20231207,000000,31.67,31.925,31.67,31.85,11812,0
+FCVT.US,D,20231208,000000,31.86,32.11,31.83,31.93,15655,0
+FCVT.US,D,20231211,000000,31.81,32.062,31.81,31.99,4766,0
+FCVT.US,D,20231212,000000,32.03,32.2,31.9502,32.12,21392,0
+FCVT.US,D,20231213,000000,32,32.49,32,32.4,9438,0
+FCVT.US,D,20231214,000000,32.59,32.99,32.59,32.93,51626,0
+FCVT.US,D,20231215,000000,32.89,33.07,32.89,32.99,10530,0
+FCVT.US,D,20231218,000000,32.85,33.13,32.85,32.97,40649,0
+FCVT.US,D,20231219,000000,32.95,33.47,32.95,33.4,221977,0
+FCVT.US,D,20231220,000000,33.33,33.5,33.09,33.09,9019,0
+FCVT.US,D,20231221,000000,33.19,33.42,33.19,33.35,33533,0
+FCVT.US,D,20231222,000000,33.44,33.6,33.27,33.36,20865,0
+FCVT.US,D,20231226,000000,33.29,33.46,33.22,33.25,258587,0
+FCVT.US,D,20231227,000000,33.23,33.5,33.23,33.42,18468,0
+FCVT.US,D,20231228,000000,33.42,33.56,33.4,33.47,2944,0
+FCVT.US,D,20231229,000000,33.46,33.46,33.23,33.33,363669,0
+FCVT.US,D,20240102,000000,33.11,33.2686,32.9,32.98,29720,0
+FCVT.US,D,20240103,000000,32.61,32.72,32.46,32.46,4002,0
+FCVT.US,D,20240104,000000,32.43,32.67,32.385,32.57,96753,0
+FCVT.US,D,20240105,000000,32.42,32.57,32.29,32.4,29281,0
+FCVT.US,D,20240108,000000,32.33,32.64,32.33,32.64,24939,0
+FCVT.US,D,20240109,000000,32.64,32.68,32.57,32.68,6082,0
+FCVT.US,D,20240110,000000,32.59,32.78,32.59,32.65,146054,0
+FCVT.US,D,20240111,000000,32.68,32.72,32.44,32.63,41675,0
+FCVT.US,D,20240112,000000,32.62,32.7055,32.52,32.65,11673,0
+FCVT.US,D,20240116,000000,32.49,32.5547,32.37,32.46,11479,0
+FCVT.US,D,20240117,000000,32.28,32.44,32.24,32.44,7312,0
+FCVT.US,D,20240118,000000,32.44,32.55,32.2918,32.44,6815,0
+FCVT.US,D,20240119,000000,32.42,32.58,32.37,32.54,114334,0
+FCVT.US,D,20240122,000000,32.66,32.91,32.6472,32.89,13341,0
+FCVT.US,D,20240123,000000,32.94,32.94,32.79,32.79,4204,0
+FCVT.US,D,20240124,000000,32.83,32.89,32.62,32.62,22532,0
+FCVT.US,D,20240125,000000,32.68,32.72,32.62,32.7,6918,0
+FCVT.US,D,20240126,000000,32.83,32.83,32.67,32.72,5853,0
+FCVT.US,D,20240129,000000,32.81,32.95,32.6207,32.95,4241,0
+FCVT.US,D,20240130,000000,32.94,32.99,32.86,32.99,4373,0
+FCVT.US,D,20240131,000000,32.82,32.93,32.72,32.72,20108,0
+FCVT.US,D,20240201,000000,32.87,32.87,32.6703,32.82,3711,0
+FCVT.US,D,20240202,000000,32.98,32.98,32.73,32.94,8618,0
+FCVT.US,D,20240205,000000,32.82,32.89,32.69,32.84,2749,0
+FCVT.US,D,20240206,000000,32.77,32.89,32.74,32.87,7045,0
+FCVT.US,D,20240207,000000,32.88,33,32.8714,32.96,3637,0
+FCVT.US,D,20240208,000000,32.95,33.17,32.89,33.15,6692,0
+FCVT.US,D,20240209,000000,33.25,33.51,33.25,33.51,11061,0
+FCVT.US,D,20240212,000000,33.4,33.67,33.4,33.58,8881,0
+FCVT.US,D,20240213,000000,33.14,33.23,33,33.1,13109,0
+FCVT.US,D,20240214,000000,33.18,33.36,33.11,33.34,24112,0
+FCVT.US,D,20240215,000000,33.38,33.5,33.34,33.48,3118,0
+FCVT.US,D,20240216,000000,33.42,33.47,33.31,33.42,7255,0
+FCVT.US,D,20240220,000000,33.38,33.38,32.98,33.1,20495,0
+FCVT.US,D,20240221,000000,32.87,32.87,32.55,32.69,13491,0
+FCVT.US,D,20240222,000000,32.8,32.89,32.72,32.89,4993,0
+FCVT.US,D,20240223,000000,33.31,33.31,32.7203,32.85,7439,0
+FCVT.US,D,20240226,000000,32.81,32.99,32.7741,32.91,5042,0
+FCVT.US,D,20240227,000000,33.02,33.17,33.02,33.17,3637,0
+FCVT.US,D,20240228,000000,33.23,33.23,33.11,33.21,2027,0
+FCVT.US,D,20240229,000000,33.19,33.3011,33.19,33.21,2481,0
+FCVT.US,D,20240301,000000,33.21,33.59,33.21,33.5,130942,0
+FCVT.US,D,20240304,000000,33.64,33.8099,33.62,33.8,33177,0
+FCVT.US,D,20240305,000000,33.7,33.7,33.29,33.37,113297,0
+FCVT.US,D,20240306,000000,33.57,33.6,33.4001,33.44,33099,0
+FCVT.US,D,20240307,000000,33.41,33.7299,33.41,33.64,18856,0
+FCVT.US,D,20240308,000000,33.8611,33.89,33.525,33.57,164085,0
+FCVT.US,D,20240311,000000,33.72,33.84,33.53,33.66,44193,0
+FCVT.US,D,20240312,000000,33.62,33.65,33.5,33.57,16226,0
+FCVT.US,D,20240313,000000,33.66,33.84,33.64,33.81,8361,0
+FCVT.US,D,20240314,000000,33.89,33.89,33.59,33.6,5987,0
+FCVT.US,D,20240315,000000,33.43,33.5299,33.4,33.45,5566,0
+FCVT.US,D,20240318,000000,33.49,33.58,33.37,33.37,47899,0
+FCVT.US,D,20240319,000000,33.33,33.35,33.13,33.35,11481,0
+FCVT.US,D,20240320,000000,33.45,33.55,33.3,33.55,3070,0
+FCVT.US,D,20240321,000000,33.53,33.95,33.53,33.89,60774,0
+FCVT.US,D,20240322,000000,33.99,33.99,33.79,33.9,6199,0
+FCVT.US,D,20240325,000000,33.8,34.04,33.8,34.02,7752,0
+FCVT.US,D,20240326,000000,33.91,34.165,33.82,33.82,7133,0
+FCVT.US,D,20240327,000000,33.98,34.195,33.96,34.19,15702,0
+FCVT.US,D,20240328,000000,34.12,34.23,34.08,34.09,5835,0
+FCVT.US,D,20240401,000000,33.99,34.1699,33.87,33.92,26813,0
+FCVT.US,D,20240402,000000,33.69,33.71,33.6,33.69,9673,0
+FCVT.US,D,20240403,000000,33.53,33.77,33.53,33.75,12903,0
+FCVT.US,D,20240404,000000,33.94,34.03,33.5,33.72,120018,0
+FCVT.US,D,20240405,000000,33.58,33.79,33.58,33.74,10403,0
+FCVT.US,D,20240408,000000,33.58,33.9051,33.58,33.79,19768,0
+FCVT.US,D,20240409,000000,33.83,33.9,33.785,33.9,707,0
+FCVT.US,D,20240410,000000,33.63,33.75,33.55,33.75,10793,0
+FCVT.US,D,20240411,000000,33.72,33.7953,33.601,33.66,9656,0
+FCVT.US,D,20240412,000000,33.47,33.58,33.26,33.29,11687,0
+FCVT.US,D,20240415,000000,33.51,33.51,32.83,32.96,11623,0
+FCVT.US,D,20240416,000000,32.87,32.88,32.37,32.73,105092,0
+FCVT.US,D,20240417,000000,32.76,32.79,32.58,32.69,6348,0
+FCVT.US,D,20240418,000000,32.59,32.86,32.5601,32.58,11902,0
+FCVT.US,D,20240419,000000,32.55,32.6032,32.37,32.38,14682,0
+FCVT.US,D,20240422,000000,32.54,32.7,32.51,32.67,10196,0
+FCVT.US,D,20240423,000000,32.62,33.01,32.62,33.01,3542,0
+FCVT.US,D,20240424,000000,33.15,33.68,32.94,33.1,189461,0
+FCVT.US,D,20240425,000000,32.95,33.16,32.78,33.05,21072,0
+FCVT.US,D,20240426,000000,33.04,33.2896,32.78,33.18,41853,0
+FCVT.US,D,20240429,000000,33.16,33.42,33.16,33.32,136580,0
+FCVT.US,D,20240430,000000,33.16,33.347,32.98,32.98,36618,0
+FCVT.US,D,20240501,000000,32.4,33.22,32.4,32.82,97624,0
+FCVT.US,D,20240502,000000,32.97,33.09,32.96,33.06,2463,0
+FCVT.US,D,20240503,000000,33.32,33.56,33.23,33.31,16162,0
+FCVT.US,D,20240506,000000,33.44,33.71,33.44,33.71,4705,0
+FCVT.US,D,20240507,000000,33.73,33.73,33.5311,33.6083,3566,0
+FCVT.US,D,20240508,000000,33.38,33.5,33.35,33.35,78121,0
+FCVT.US,D,20240509,000000,33.31,33.5,33.07,33.46,4208,0
+FCVT.US,D,20240510,000000,33.5,33.5,33.27,33.45,11273,0
+FCVT.US,D,20240513,000000,33.44,33.52,33.33,33.37,118593,0
+FCVT.US,D,20240514,000000,33.39,33.63,33.39,33.52,39282,0
+FCVT.US,D,20240515,000000,33.62,34.01,33.62,34.01,8697,0
+FCVT.US,D,20240516,000000,34.08,34.11,33.9001,33.98,10028,0
+FCVT.US,D,20240517,000000,34.01,34.01,33.86,33.97,4237,0
+FCVT.US,D,20240520,000000,34.02,34.07,33.9301,34.07,5139,0
+FCVT.US,D,20240521,000000,33.99,34.05,33.99,34.04,5884,0
+FCVT.US,D,20240522,000000,34.04,34.04,33.9,33.99,4111,0
+FCVT.US,D,20240523,000000,33.98,34.01,33.68,33.69,273623,0
+FCVT.US,D,20240524,000000,33.63,34.02,33.63,33.88,4856,0
+FCVT.US,D,20240528,000000,34.01,34.12,33.84,34,18116,0
+FCVT.US,D,20240529,000000,33.93,34.04,33.85,33.85,4896,0
+FCVT.US,D,20240530,000000,33.96,33.96,33.67,33.77,9916,0
+FCVT.US,D,20240531,000000,33.81,33.81,33.53,33.66,6857,0
+FCVT.US,D,20240603,000000,33.71,33.8,33.5415,33.65,10162,0
+FCVT.US,D,20240604,000000,33.64,33.7,33.57,33.59,12821,0
+FCVT.US,D,20240605,000000,33.64,33.8999,33.64,33.8,9218,0
+FCVT.US,D,20240606,000000,33.67,33.941,33.67,33.69,6156,0
+FCVT.US,D,20240607,000000,33.44,33.7699,33.44,33.59,2451,0
+FCVT.US,D,20240610,000000,33.41,33.8,33.41,33.69,4339,0
+FCVT.US,D,20240611,000000,33.97,33.97,33.53,33.75,7541,0
+FCVT.US,D,20240612,000000,33.85,34.08,33.85,33.98,3876,0
+FCVT.US,D,20240613,000000,33.9,33.98,33.74,33.74,5259,0
+FCVT.US,D,20240614,000000,33.68,33.68,33.5,33.6032,3837,0
+FCVT.US,D,20240617,000000,33.63,33.77,33.585,33.77,4801,0
+FCVT.US,D,20240618,000000,33.63,33.78,33.63,33.65,21169,0
+FCVT.US,D,20240620,000000,33.59,33.6999,33.57,33.63,6423,0
+FCVT.US,D,20240621,000000,33.33,33.72,33.33,33.67,7246,0
+FCVT.US,D,20240624,000000,33.51,33.82,33.51,33.68,3104,0
+FCVT.US,D,20240625,000000,34.32,34.32,33.69,33.84,12328,0
+FCVT.US,D,20240626,000000,33.59,33.97,33.59,33.83,5456,0
+FCVT.US,D,20240627,000000,33.76,33.97,33.76,33.85,7737,0
+FCVT.US,D,20240628,000000,33.84,34.1199,33.8,33.88,236041,0
+FCVT.US,D,20240701,000000,33.82,33.9199,33.71,33.86,31563,0
+FCVT.US,D,20240702,000000,33.74,33.87,33.66,33.8,29710,0
+FCVT.US,D,20240703,000000,33.55,33.87,33.55,33.83,4643,0
+FCVT.US,D,20240705,000000,33.895,34.01,33.87,34.01,4082,0
+FCVT.US,D,20240708,000000,33.89,34.11,33.89,34.04,4291,0
+FCVT.US,D,20240709,000000,33.97,34.1799,33.88,33.91,9269,0
+FCVT.US,D,20240710,000000,33.89,34.1299,33.89,34.09,6650,0
+FCVT.US,D,20240711,000000,34.44,34.46,34.0925,34.46,10280,0
+FCVT.US,D,20240712,000000,34.5,34.71,34.5,34.65,11225,0
+FCVT.US,D,20240715,000000,35.2,35.2,34.7,34.82,3311,0
+FCVT.US,D,20240716,000000,34.52,35.036,34.52,35.02,10081,0
+FCVT.US,D,20240717,000000,34.7,34.8601,34.6,34.6,3062,0
+FCVT.US,D,20240718,000000,34.45,34.58,34.18,34.18,10095,0
+FCVT.US,D,20240719,000000,34.97,34.97,34.09,34.16,45788,0
+FCVT.US,D,20240722,000000,34.81,34.81,34.36,34.6,6390,0
+FCVT.US,D,20240723,000000,34.73,34.73,34.52,34.7,2595,0
+FCVT.US,D,20240724,000000,34.78,34.78,34.07,34.24,2853,0
+FCVT.US,D,20240725,000000,34.42,34.42,33.81,34.03,12777,0
+FCVT.US,D,20240726,000000,34.03,34.2366,33.9,34.06,3154,0
+FCVT.US,D,20240729,000000,33.91,34.1668,33.91,34.04,10331,0
+FCVT.US,D,20240730,000000,34,34.11,33.831,33.91,9266,0
+FCVT.US,D,20240731,000000,33.93,34.45,33.93,34.05,14957,0
+FCVT.US,D,20240801,000000,34.48,34.48,33.79,33.9,3932,0
+FCVT.US,D,20240802,000000,33.49,33.77,33.15,33.32,25858,0
+FCVT.US,D,20240805,000000,32.22,32.9,32.22,32.66,36990,0
+FCVT.US,D,20240806,000000,32.95,33.42,32.81,33.2,13148,0
+FCVT.US,D,20240807,000000,33.41,33.43,33.11,33.11,7050,0
+FCVT.US,D,20240808,000000,33.15,33.41,33.0613,33.22,23729,0
+FCVT.US,D,20240809,000000,33.28,33.64,33.28,33.64,5871,0
+FCVT.US,D,20240812,000000,33.54,33.8439,33.54,33.65,6424,0
+FCVT.US,D,20240813,000000,33.82,34.04,33.82,34.04,4232,0
+FCVT.US,D,20240814,000000,34.07,34.11,34.03,34.055,1077,0
+FCVT.US,D,20240815,000000,34.02,34.35,34.02,34.3,4203,0
+FCVT.US,D,20240816,000000,34.33,34.55,34.33,34.55,12103,0
+FCVT.US,D,20240819,000000,34.44,34.59,34.4309,34.59,4267,0
+FCVT.US,D,20240820,000000,34.75,34.75,34.475,34.58,10204,0
+FCVT.US,D,20240821,000000,34.54,34.64,34.49,34.575,70865,0
+FCVT.US,D,20240822,000000,34.86,34.86,34.53,34.67,12994,0
+FCVT.US,D,20240823,000000,34.77,34.98,34.6,34.98,105399,0
+FCVT.US,D,20240826,000000,35.07,35.07,34.71,34.81,90134,0
+FCVT.US,D,20240827,000000,34.76,34.8999,34.68,34.74,9486,0
+FCVT.US,D,20240828,000000,34.95,34.97,34.58,34.65,5628,0
+FCVT.US,D,20240829,000000,34.77,34.96,34.77,34.9251,10901,0
+FCVT.US,D,20240830,000000,35.1,35.1,34.811,34.9,27821,0
+FCVT.US,D,20240903,000000,34.69,34.9,34.34,34.35,54489,0
+FCVT.US,D,20240904,000000,34.35,34.5095,34.2,34.37,5773,0
+FCVT.US,D,20240905,000000,34.49,34.49,34.16,34.37,7890,0
+FCVT.US,D,20240906,000000,34.39,34.39,33.76,34.17,13252,0
+FCVT.US,D,20240909,000000,34.17,34.2176,33.92,34.11,5224,0
+FCVT.US,D,20240910,000000,34.2,34.29,33.9,34.29,5048,0
+FCVT.US,D,20240911,000000,34.15,34.34,33.96,34.34,7674,0
+FCVT.US,D,20240912,000000,34.59,34.7,34.59,34.68,2620,0
+FCVT.US,D,20240913,000000,34.78,34.8539,34.741,34.83,39785,0
+FCVT.US,D,20240916,000000,34.9,34.9361,34.8817,34.9361,1497,0
+FCVT.US,D,20240917,000000,35.07,35.0702,34.8,35.02,4832,0
+FCVT.US,D,20240918,000000,35.13,35.21,34.87,35.12,6855,0
+FCVT.US,D,20240919,000000,35.4,35.4,35.33,35.33,1464,0
+FCVT.US,D,20240920,000000,35.49,35.49,35.23,35.4,4279,0
+FCVT.US,D,20240923,000000,35.64,35.64,35.3101,35.49,11194,0
+FCVT.US,D,20240924,000000,35.65,35.65,35.37,35.52,11960,0
+FCVT.US,D,20240925,000000,35.62,35.6879,35.42,35.48,10127,0
+FCVT.US,D,20240926,000000,35.74,35.74,35.5676,35.57,2732,0
+FCVT.US,D,20240927,000000,35.75,35.8,35.4,35.47,51466,0
+FCVT.US,D,20240930,000000,35.71,35.712,35.535,35.7,5717,0
+FCVT.US,D,20241001,000000,35.7,35.7,35.415,35.46,10662,0
+FCVT.US,D,20241002,000000,35.55,35.6,35.405,35.6,5054,0
+FCVT.US,D,20241003,000000,35.47,35.52,35.355,35.44,2585,0
+FCVT.US,D,20241004,000000,35.56,35.66,35.53,35.66,8947,0
+FCVT.US,D,20241007,000000,35.78,35.78,35.5,35.61,2755,0
+FCVT.US,D,20241008,000000,35.5,35.6461,35.5,35.55,5480,0
+FCVT.US,D,20241009,000000,35.61,35.66,35.4815,35.66,4247,0
+FCVT.US,D,20241010,000000,35.75,35.75,35.46,35.67,13353,0
+FCVT.US,D,20241011,000000,35.69,36.08,35.66,36.08,5308,0
+FCVT.US,D,20241014,000000,36.17,36.37,36.17,36.17,873,0
+FCVT.US,D,20241015,000000,36.14,36.36,36.13,36.13,8687,0
+FCVT.US,D,20241016,000000,36.22,36.2559,36.07,36.18,76821,0
+FCVT.US,D,20241017,000000,36.49,36.49,35.95,36.15,7911,0
+FCVT.US,D,20241018,000000,36.23,36.27,36.18,36.27,3138,0
+FCVT.US,D,20241021,000000,36.21,36.21,35.95,36.07,14454,0
+FCVT.US,D,20241022,000000,36.13,36.13,35.97,36.08,4979,0
+FCVT.US,D,20241023,000000,36.07,36.07,35.65,35.98,291895,0
+FCVT.US,D,20241024,000000,35.97,36.13,35.86,35.97,8244,0
+FCVT.US,D,20241025,000000,36.02,36.24,35.97,35.97,37472,0
+FCVT.US,D,20241028,000000,36.28,36.4,35.965,36.28,53293,0
+FCVT.US,D,20241029,000000,36.13,36.41,36.11,36.17,96948,0
+FCVT.US,D,20241030,000000,36.29,36.36,36.11,36.36,87180,0
+FCVT.US,D,20241031,000000,36.23,36.23,35.69,35.69,19873,0
+FCVT.US,D,20241101,000000,35.9,36.04,35.69,35.7,67587,0
+FCVT.US,D,20241104,000000,35.87,36.06,35.7929,35.97,33565,0
+FCVT.US,D,20241105,000000,35.97,36.22,35.97,36.22,12737,0
+FCVT.US,D,20241106,000000,36.4,36.74,36.04,36.67,16219,0
+FCVT.US,D,20241107,000000,36.67,37.0805,36.67,36.94,8153,0
+FCVT.US,D,20241108,000000,37.12,37.17,36.9891,37.13,5582,0
+FCVT.US,D,20241111,000000,37.53,37.74,37.39,37.575,9182,0
+FCVT.US,D,20241112,000000,37.55,37.575,37.2216,37.44,16939,0
+FCVT.US,D,20241113,000000,37.54,37.735,37.344,37.35,11960,0
+FCVT.US,D,20241114,000000,37.39,37.39,36.92,36.92,819,0
+FCVT.US,D,20241115,000000,36.79,36.8227,36.64,36.64,1808,0
+FCVT.US,D,20241118,000000,36.99,37.02,36.68,37.02,8019,0
+FCVT.US,D,20241119,000000,37.24,37.45,36.99,37.45,11879,0
+FCVT.US,D,20241120,000000,37.57,37.74,37.51,37.74,2536,0
+FCVT.US,D,20241121,000000,37.93,38.2,37.81,37.92,9378,0
+FCVT.US,D,20241122,000000,37.9,38.41,37.9,38.11,5293,0
+FCVT.US,D,20241125,000000,38.64,38.65,38.2711,38.42,17539,0
+FCVT.US,D,20241126,000000,38.42,38.4944,38.38,38.43,3818,0
+FCVT.US,D,20241127,000000,38.75,38.75,38.34,38.34,7005,0
+FCVT.US,D,20241129,000000,38.75,38.75,38.541,38.56,9161,0
+FCVT.US,D,20241202,000000,38.45,38.5,38.43,38.48,3128,0
+FCVT.US,D,20241203,000000,38.35,38.52,38.35,38.4,7089,0
+FCVT.US,D,20241204,000000,38.38,38.61,38.38,38.56,7890,0
+FCVT.US,D,20241205,000000,38.62,38.795,38.4426,38.58,22783,0
+FCVT.US,D,20241206,000000,38.645,38.6697,38.49,38.51,28020,0
+FCVT.US,D,20241209,000000,38.6,38.8243,38.28,38.34,9262,0
+FCVT.US,D,20241210,000000,38.44,38.44,37.9619,38.01,4962,0
+FCVT.US,D,20241211,000000,38.3,38.31,38.06,38.3,6532,0
+FCVT.US,D,20241212,000000,38.2,38.31,38.18,38.18,8844,0
+FCVT.US,D,20241213,000000,38.12,38.12,37.9597,38.12,2308,0
+FCVT.US,D,20241216,000000,38.25,38.358,38.12,38.33,7629,0
+FCVT.US,D,20241217,000000,38.28,38.28,37.935,38.1,4286,0
+FCVT.US,D,20241218,000000,38.15,38.15,37.05,37.05,3971,0
+FCVT.US,D,20241219,000000,36.87,37.11,36.61,36.61,4861,0
+FCVT.US,D,20241220,000000,36.97,37.24,36.97,37.24,2083,0
+FCVT.US,D,20241223,000000,36.97,37.04,36.815,36.85,20529,0
+FCVT.US,D,20241224,000000,37.15,37.15,37.0101,37.15,1535,0
+FCVT.US,D,20241226,000000,37.46,37.46,37.12,37.27,9190,0
+FCVT.US,D,20241227,000000,37.34,37.34,36.7301,36.88,143425,0
+FCVT.US,D,20241230,000000,36.86,36.9292,36.64,36.84,216915,0
+FCVT.US,D,20241231,000000,37,37,36.6606,36.79,62243,0
+FCVT.US,D,20250102,000000,36.73,36.925,36.6,36.6,47404,0
+FCVT.US,D,20250103,000000,36.61,37.2,36.61,37.17,72026,0
+FCVT.US,D,20250106,000000,37.22,37.3341,37.1747,37.31,11074,0
+FCVT.US,D,20250107,000000,37.44,37.44,37.05,37.1,9111,0
+FCVT.US,D,20250108,000000,36.62,36.9184,36.62,36.83,4727,0
+FCVT.US,D,20250110,000000,36.37,36.71,36.37,36.46,9704,0
+FCVT.US,D,20250113,000000,36.43,36.58,36.22,36.54,47045,0
+FCVT.US,D,20250114,000000,36.46,36.76,36.46,36.57,7965,0
+FCVT.US,D,20250115,000000,37,37.1593,37,37.09,15440,0
+FCVT.US,D,20250116,000000,37.15,37.39,37.15,37.39,3329,0
+FCVT.US,D,20250117,000000,37.72,37.72,37.49,37.5,8399,0
+FCVT.US,D,20250121,000000,37.7,38.12,37.7,38.09,2452,0
+FCVT.US,D,20250122,000000,38.07,38.07,37.7501,37.89,5122,0
+FCVT.US,D,20250123,000000,37.85,38.12,37.76,38.12,155943,0
+FCVT.US,D,20250124,000000,38.14,38.14,37.81,37.81,6512,0
+FCVT.US,D,20250127,000000,37.53,37.66,37.22,37.4,22094,0
+FCVT.US,D,20250128,000000,37.36,37.74,37.33,37.71,25708,0
+FCVT.US,D,20250129,000000,37.99,37.99,36.945,37.68,23340,0
+FCVT.US,D,20250130,000000,37.94,38.13,36.735,38.02,58407,0
+FCVT.US,D,20250131,000000,38.04,38.3386,37.77,37.77,11503,0
+FCVT.US,D,20250203,000000,37.5,37.8099,37.39,37.59,59380,0
+FCVT.US,D,20250204,000000,37.57,37.929,37.57,37.77,23926,0
+FCVT.US,D,20250205,000000,37.83,38.04147,37.83,37.94,3909,0
+FCVT.US,D,20250206,000000,38.15,38.2,37.92,37.96,10947,0
+FCVT.US,D,20250207,000000,38.3,38.3,37.81,37.8967,18894,0
+FCVT.US,D,20250210,000000,37.99,38.17,37.8523,37.94,14344,0
+FCVT.US,D,20250211,000000,37.79,37.94,37.78,37.78,5499,0
+FCVT.US,D,20250212,000000,37.4,37.9306,37.4,37.75,8280,0
+FCVT.US,D,20250213,000000,37.9,38.1,37.9,38.1,10412,0
+FCVT.US,D,20250214,000000,38.08,38.2,38.05,38.11,33030,0
+FCVT.US,D,20250218,000000,38.4,38.5,38.21,38.36,6975,0
+FCVT.US,D,20250219,000000,38.33,38.33,38.05,38.05,11850,0
+FCVT.US,D,20250220,000000,38.24,38.24,37.7605,37.79,4013,0
+FCVT.US,D,20250221,000000,37.67,37.7,37.135,37.16,5706,0
+FCVT.US,D,20250224,000000,37.29,37.29,35.76,36.65,122172,0
+FCVT.US,D,20250225,000000,36.78,36.78,36.39,36.54,22933,0
+FCVT.US,D,20250226,000000,36.63,37.0696,36.63,36.73,22882,0
+FCVT.US,D,20250227,000000,36.93,37.05,36.18,36.48,100178,0
+FCVT.US,D,20250228,000000,36.31,36.55,36.31,36.55,64917,0
+FCVT.US,D,20250303,000000,36.88,36.88,35.995,36.12,20273,0
+FCVT.US,D,20250304,000000,35.95,36.03,35.47,35.93,5305,0
+FCVT.US,D,20250305,000000,36.22,36.29,35.9887,36.29,5283,0
+FCVT.US,D,20250306,000000,35.92,36.17,35.38,35.58,16249,0
+FCVT.US,D,20250307,000000,35.31,35.57,35.01,35.37,18824,0
+FCVT.US,D,20250310,000000,35.12,35.12,34.53,34.79,8355,0
+FCVT.US,D,20250311,000000,34.8,34.99,34.63,34.92,29821,0
+FCVT.US,D,20250312,000000,34.61,35.202,34.61,35.05,4389,0
+FCVT.US,D,20250313,000000,34.97,34.97,34.62,34.84,9701,0
+FCVT.US,D,20250314,000000,34.83,35.27,34.83,35.17,27092,0
+FCVT.US,D,20250317,000000,35.36,35.7581,35.36,35.69,15305,0
+FCVT.US,D,20250318,000000,35.48,35.58,35.32,35.32,1429,0
+FCVT.US,D,20250319,000000,35.32,35.85,35.32,35.77,26384,0
+FCVT.US,D,20250320,000000,35.76,35.83,35.69,35.75,5434,0
+FCVT.US,D,20250321,000000,35.38,35.69,35.38,35.63,3046,0
+FCVT.US,D,20250324,000000,36.22,36.28,36.06,36.28,6705,0
+FCVT.US,D,20250325,000000,36.27,36.2717,36.1396,36.26,2534,0
+FCVT.US,D,20250326,000000,36.16,36.16,35.69,35.74,85155,0
+FCVT.US,D,20250327,000000,35.64,35.76,35.43,35.5291,233862,0
+FCVT.US,D,20250328,000000,35.46,35.46,35,35,1702,0
+FCVT.US,D,20250331,000000,34.99,34.99,34.57,34.91,41788,0
+FCVT.US,D,20250401,000000,35.24,35.24,34.7001,35.06,194756,0
+FCVT.US,D,20250402,000000,35.06,35.35,34.96,35.34,33132,0
+FCVT.US,D,20250403,000000,34.87,35.3,34.04,34.14,34656,0
+FCVT.US,D,20250404,000000,33.3,33.37,32.61,32.88,36158,0
+FCVT.US,D,20250407,000000,32.68,33.515,31.39,32.51,253296,0
+FCVT.US,D,20250408,000000,33.38,33.38,32.291,32.61,6399,0
+FCVT.US,D,20250409,000000,32.14,33.76,32.13,33.76,35185,0
+FCVT.US,D,20250410,000000,33.28,33.645,33.13,33.54,13165,0
+FCVT.US,D,20250411,000000,33.38,33.7099,33.38,33.5,2400,0
+FCVT.US,D,20250414,000000,33.93,33.93,33.59,33.93,24805,0
+FCVT.US,D,20250415,000000,33.64,33.98,33.64,33.88,3639,0
+FCVT.US,D,20250416,000000,33.6,33.645,33.42,33.58,14203,0
+FCVT.US,D,20250417,000000,33.58,33.9,33.56,33.82,14562,0
+FCVT.US,D,20250421,000000,33.61,33.84,33.19,33.29,48458,0
+FCVT.US,D,20250422,000000,33.63,33.84,33.63,33.84,1191,0
+FCVT.US,D,20250423,000000,34.49,34.59,34.22,34.36,13865,0
+FCVT.US,D,20250424,000000,34.38,34.76,34.36,34.685,158354,0
+FCVT.US,D,20250425,000000,34.86,34.96,34.86,34.96,750,0
+FCVT.US,D,20250428,000000,34.99,35.12,34.86,35.12,1421,0
+FCVT.US,D,20250429,000000,34.86,35.34,34.86,35.255,3558,0
+FCVT.US,D,20250430,000000,35.32,35.32,35.1103,35.29,3325,0
+FCVT.US,D,20250501,000000,35.425,35.5155,35.33,35.43,9021,0
+FCVT.US,D,20250502,000000,35.17,35.8839,35.17,35.75,17045,0
+FCVT.US,D,20250505,000000,35.48,35.9899,35.48,35.73,6891,0
+FCVT.US,D,20250506,000000,35.69,35.77,35.5,35.57,23194,0
+FCVT.US,D,20250507,000000,35.97,35.97,35.6,35.69,8985,0
+FCVT.US,D,20250508,000000,35.69,36.17,35.69,35.89,27817,0
+FCVT.US,D,20250509,000000,36.27,36.27,35.91,35.98,4041,0
+FCVT.US,D,20250512,000000,36.9,36.9,36.38,36.51,48849,0
+FCVT.US,D,20250513,000000,36.49,37.1,36.49,37.06,8006,0
+FCVT.US,D,20250514,000000,37.32,37.32,36.9548,37.08,3868,0
+FCVT.US,D,20250515,000000,36.68,36.98,36.68,36.98,3395,0
+FCVT.US,D,20250516,000000,36.85,37.23,36.85,37.23,2001,0
+FCVT.US,D,20250519,000000,36.83,37.23,36.83,37.23,980,0
+FCVT.US,D,20250520,000000,37.22,37.25,36.94,37.23,121120,0
+FCVT.US,D,20250521,000000,37.16,37.16,36.472,36.67,148365,0
+FCVT.US,D,20250522,000000,36.43,36.64,36.43,36.46,41014,0
+FCVT.US,D,20250523,000000,36.65,36.925,36.44,36.72,74584,0
+FCVT.US,D,20250527,000000,36.73,37.44,36.69,36.97,150346,0
+FCVT.US,D,20250528,000000,36.98,36.98,36.795,36.86,2521,0
+FCVT.US,D,20250529,000000,36.74,36.84,36.675,36.84,24013,0
+FCVT.US,D,20250530,000000,37.02,37.02,36.66,36.85,11983,0
+FCVT.US,D,20250602,000000,36.64,36.96,36.64,36.96,11257,0
+FCVT.US,D,20250603,000000,37.2091,37.3396,37.13,37.13,2789,0
+FCVT.US,D,20250604,000000,37.38,37.43,37.2801,37.43,5935,0
+FCVT.US,D,20250605,000000,37.28,37.4966,37.28,37.325,13952,0
+FCVT.US,D,20250606,000000,37.23,37.57,37.23,37.44,11752,0
+FCVT.US,D,20250609,000000,37.97,37.97,37.56,37.75,14096,0
+FCVT.US,D,20250610,000000,37.82,37.82,37.605,37.77,7818,0
+FCVT.US,D,20250611,000000,37.58,37.88,37.4901,37.6,57670,0
+FCVT.US,D,20250612,000000,37.76,37.76,37.4305,37.61,11050,0
+FCVT.US,D,20250613,000000,37.43,37.43,37.2,37.36,14065,0
+FCVT.US,D,20250616,000000,37.67,37.8125,37.37,37.6223,34968,0
+FCVT.US,D,20250617,000000,37.62,37.83,37.4,37.505,27515,0
+FCVT.US,D,20250618,000000,37.16,37.645,37.16,37.55,12011,0
+FCVT.US,D,20250620,000000,37.735,37.7995,37.5001,37.5987,2419,0
+FCVT.US,D,20250623,000000,37.42,37.68,37.375,37.68,5602,0
+FCVT.US,D,20250624,000000,37.94,38.25,37.89,38,17204,0
+FCVT.US,D,20250625,000000,38.23,38.23,38.03,38.07,16526,0
+FCVT.US,D,20250626,000000,38.1627,38.35,38.1401,38.305,2394,0
+FCVT.US,D,20250627,000000,38.79,38.79,38.1817,38.53,23740,0
+FCVT.US,D,20250630,000000,38.97,38.97,38.54,38.81,6655,0
+FCVT.US,D,20250701,000000,38.63,38.8699,38.28,38.45,44755,0
+FCVT.US,D,20250702,000000,38.37,38.7987,38.37,38.62,4342,0
+FCVT.US,D,20250703,000000,38.73,39.1395,38.73,38.991,6411,0
+FCVT.US,D,20250707,000000,39.02,39.02,38.7127,38.94,11447,0
+FCVT.US,D,20250708,000000,38.96,39.38,38.74,38.85,36174,0
+FCVT.US,D,20250709,000000,39.28,39.28,38.89,39.05,10417,0
+FCVT.US,D,20250710,000000,39.015,39.411,39.015,39.27,10493,0
+FCVT.US,D,20250711,000000,39.3,39.3,39.1706,39.29,2025,0
+FCVT.US,D,20250714,000000,39.46,39.46,39.22,39.31,23978,0
+FCVT.US,D,20250715,000000,39.9,39.9,39.475,39.52,13055,0
+FCVT.US,D,20250716,000000,39.6,39.6,39.432,39.6,4214,0
+FCVT.US,D,20250717,000000,39.71,39.9594,39.71,39.9141,9704,0
+FCVT.US,D,20250718,000000,40.06,40.06,39.8093,39.9575,154196,0
+FCVT.US,D,20250721,000000,40.18,40.18,39.8013,39.8013,1477,0
+FCVT.US,D,20250722,000000,39.505,39.863,39.49,39.8039,43953,0
+FCVT.US,D,20250723,000000,39.87,39.9176,39.668,39.9176,3133,0
+FCVT.US,D,20250724,000000,39.8,40.01,39.78,39.8433,19140,0
+FCVT.US,D,20250725,000000,39.87,39.96,39.73,39.8875,5870,0
+FCVT.US,D,20250728,000000,39.88,39.98,39.75,39.8824,2845,0
+FCVT.US,D,20250729,000000,40.23,40.23,39.645,39.645,14029,0
+FCVT.US,D,20250730,000000,39.92,39.92,39.57,39.7036,8259,0
+FCVT.US,D,20250731,000000,40.11,40.11,39.67,39.7056,5793,0
+FCVT.US,D,20250801,000000,38.99,39.17,38.965,39.1256,3790,0
+FCVT.US,D,20250804,000000,39.53,40.2,39.3,39.6449,195279,0
+FCVT.US,D,20250805,000000,39.56,40.21,39.4,39.525,82337,0
+FCVT.US,D,20250806,000000,39.54,39.54,39.3,39.4147,149757,0
+FCVT.US,D,20250807,000000,39.81,39.81,39.38,39.6224,267773,0
+FCVT.US,D,20250808,000000,39.61,39.71,39.37,39.44,12450,0
+FCVT.US,D,20250811,000000,39.41,39.81,39.4,39.4869,22221,0
+FCVT.US,D,20250812,000000,39.86,39.91,39.5881,39.8907,16575,0
+FCVT.US,D,20250813,000000,40.27,40.27,39.995,40.145,3260,0
+FCVT.US,D,20250814,000000,40,40,39.7101,39.9943,8224,0
+FCVT.US,D,20250815,000000,40.23,40.23,39.9,40.025,76270,0
+FCVT.US,D,20250818,000000,39.93,40.17,39.93,40.07,138764,0
+FCVT.US,D,20250819,000000,39.97,39.97,39.54,39.638,24332,0
+FCVT.US,D,20250820,000000,39.61,39.61,39.2181,39.5609,13986,0
+FCVT.US,D,20250821,000000,39.4,39.6262,39.3821,39.5268,2432,0
+FCVT.US,D,20250822,000000,39.42,40.34,39.42,40.1797,28396,0
+FCVT.US,D,20250825,000000,40.33,40.413,40.01,40.2529,13311,0
+FCVT.US,D,20250826,000000,40.3,40.3,40.1,40.2658,2004,0
+FCVT.US,D,20250827,000000,40.22,40.4008,40.21,40.3343,313683,0
+FCVT.US,D,20250828,000000,40.54,40.7493,40.54,40.7493,8778,0
+FCVT.US,D,20250829,000000,40.68,40.72,40.34,40.4049,14804,0
+FCVT.US,D,20250902,000000,40.06,40.56,40.06,40.4674,14058,0
+FCVT.US,D,20250903,000000,40.43,40.62,40.2,40.22,3813,0
+FCVT.US,D,20250904,000000,40.33,40.4621,40.14,40.4121,34537,0
+FCVT.US,D,20250905,000000,40.71,40.9745,40.36,40.8794,23388,0
+FCVT.US,D,20250908,000000,41.03,41.1199,40.7805,41.1,14475,0
+FCVT.US,D,20250909,000000,41.07,41.5,41.07,41.335,21837,0
+FCVT.US,D,20250910,000000,41.5,41.51,41.215,41.3136,145517,0
+FCVT.US,D,20250911,000000,41.46,41.8602,41.46,41.7833,5394,0
+FCVT.US,D,20250912,000000,41.665,41.745,41.56,41.745,2792,0
+FCVT.US,D,20250915,000000,42.05,42.0722,41.86,42.035,9391,0
+FCVT.US,D,20250916,000000,41.94,41.9989,41.751,41.9989,3527,0
+FCVT.US,D,20250917,000000,42.025,42.1507,41.89,42.0964,13556,0
+FCVT.US,D,20250918,000000,42.11,42.62,42.11,42.5647,6559,0
+FCVT.US,D,20250919,000000,42.63,42.84,42.561,42.7801,6624,0
+FCVT.US,D,20250922,000000,42.88,43.2,42.8005,43.0774,4548,0
+FCVT.US,D,20250923,000000,42.945,43.1283,42.59,42.8146,48884,0
+FCVT.US,D,20250924,000000,43.15,43.15,42.43,42.495,13249,0
+FCVT.US,D,20250925,000000,42.23,42.27,41.93,42.27,11215,0
+FCVT.US,D,20250926,000000,42.38,42.38,41.9098,42.1786,7554,0
+FCVT.US,D,20250929,000000,42.54,42.75,42.54,42.7156,20526,0
+FCVT.US,D,20250930,000000,42.86,42.86,42.4323,42.7676,7894,0
+FCVT.US,D,20251001,000000,42.88,43.22,42.88,43.175,29815,0
+FCVT.US,D,20251002,000000,43.47,43.64,43.32,43.46,34538,0
+FCVT.US,D,20251003,000000,43.66,43.895,43.62,43.75,12716,0
+FCVT.US,D,20251006,000000,44.06,44.09,43.88,43.99,12867,0
+FCVT.US,D,20251007,000000,44.32,44.32,43.34,43.5373,77458,0
+FCVT.US,D,20251008,000000,43.34,43.96,43.34,43.96,1843,0
+FCVT.US,D,20251009,000000,44.07,44.08,43.8,43.8861,196167,0
+FCVT.US,D,20251010,000000,44.23,44.35,43.0452,43.0956,208893,0
+FCVT.US,D,20251013,000000,43.92,44.34,43.6001,44.0106,36069,0
+FCVT.US,D,20251014,000000,43.8,44.0463,43.7524,44.0463,5631,0
+FCVT.US,D,20251015,000000,44.725,44.725,44.27,44.421,5039,0
+FCVT.US,D,20251016,000000,44.71,44.71,43.95,44.04,15535,0
+FCVT.US,D,20251017,000000,43.68,43.92,43.37,43.7268,142057,0
+FCVT.US,D,20251020,000000,44.05,44.4099,44.03,44.155,9266,0
+FCVT.US,D,20251021,000000,44.24,44.24,43.76,43.8846,9293,0
+FCVT.US,D,20251022,000000,43.75,43.75,42.9563,43.15,38318,0
+FCVT.US,D,20251023,000000,43.3,43.55,43.155,43.515,398088,0
+FCVT.US,D,20251024,000000,43.65,44.2099,43.65,44.062,16653,0
+FCVT.US,D,20251027,000000,44.28,44.638,44.2473,44.3997,25792,0
+FCVT.US,D,20251028,000000,44.54,44.57,44.131,44.2331,73959,0
+FCVT.US,D,20251029,000000,44.39,44.746,43.81,44.58,35454,0
+FCVT.US,D,20251030,000000,44.16,44.3,43.95,44.12,4232,0
+FCVT.US,D,20251031,000000,44.26,44.3772,44.095,44.3772,12738,0
+FCVT.US,D,20251103,000000,44.44,44.69,44.26,44.6151,6028,0
+FCVT.US,D,20251104,000000,43.77,44.28,43.563,43.563,3794,0
+FCVT.US,D,20251105,000000,43.69,44.26,43.69,44.1584,10713,0
+FCVT.US,D,20251106,000000,44.12,44.14,43.5509,43.5509,99195,0
+FCVT.US,D,20251107,000000,43.53,44.02,42.7,43.7276,56555,0
+FCVT.US,D,20251110,000000,44.27,44.63,44.14,44.3703,23561,0
+FCVT.US,D,20251111,000000,44.25,44.25,43.93,43.9904,100277,0
+FCVT.US,D,20251112,000000,44.24,44.24,43.69,43.762,21075,0
+FCVT.US,D,20251113,000000,43.65,43.65,42.56,42.6681,58815,0
+FCVT.US,D,20251114,000000,42.05,42.81,42.05,42.2925,56561,0
+FCVT.US,D,20251117,000000,42.51,42.58,41.92,42.217,31975,0
+FCVT.US,D,20251118,000000,42.07,42.43,41.67,42.0872,13919,0
+FCVT.US,D,20251119,000000,42.15,42.41,42.02,42.233,9764,0
+FCVT.US,D,20251120,000000,42.92,42.92,41.24,41.2961,159473,0
+FCVT.US,D,20251121,000000,41.17,41.65,41,41.4202,41257,0
+FCVT.US,D,20251124,000000,41.8,42.41,41.8,42.3977,23416,0
+FCVT.US,D,20251125,000000,42.43,42.7407,42.0605,42.7407,7105,0
+FCVT.US,D,20251126,000000,42.83,43.14,42.78,43.12,65075,0
+FCVT.US,D,20251128,000000,43.2,43.5,43.2,43.4602,147447,0
+FCVT.US,D,20251201,000000,43.32,43.52,42.94,43.01,81958,0
+FCVT.US,D,20251202,000000,43.4,43.4,42.9905,43.0953,9178,0
+FCVT.US,D,20251203,000000,43.2,43.3161,43.03,43.2883,14436,0
+FCVT.US,D,20251204,000000,43.28,43.7336,43.28,43.7105,33736,0
+FCVT.US,D,20251205,000000,43.77,43.77,43.46,43.6202,7876,0
+FCVT.US,D,20251208,000000,43.93,43.93,43.43,43.6968,6252,0
+FCVT.US,D,20251209,000000,43.63,43.9953,43.63,43.7727,132135,0
+FCVT.US,D,20251210,000000,43.83,44.12,43.623165,43.8463,88545,0
+FCVT.US,D,20251211,000000,43.65,44.3199,43.65,44.215,50119,0
+FCVT.US,D,20251212,000000,44.06,44.07,43.25,43.507,25086,0
+FCVT.US,D,20251215,000000,43.71,43.71,42.8622,42.8622,9734,0
+FCVT.US,D,20251216,000000,43.08,43.08,42.4427,42.8088,86946,0
+FCVT.US,D,20251217,000000,43.04,43.04,42.2341,42.2341,7602,0
+FCVT.US,D,20251218,000000,42.61,43,42.61,42.7612,5331,0
+FCVT.US,D,20251219,000000,42.8,43.75,42.8,43.5027,16603,0
+FCVT.US,D,20251222,000000,43.98,44.17,43.87,43.9514,24892,0
+FCVT.US,D,20251223,000000,43.8,43.84,43.7,43.77,13034,0
+FCVT.US,D,20251224,000000,43.92,43.92,43.72,43.7699,3069,0
+FCVT.US,D,20251226,000000,43.83,43.83,43.62,43.64,19006,0
+FCVT.US,D,20251229,000000,43.59,43.59,43.34,43.57,12699,0
+FCVT.US,D,20251230,000000,43.79,43.79,43.19,43.285,4002,0
+FCVT.US,D,20251231,000000,43.31,43.32,43.0347,43.0347,14303,0
+FCVT.US,D,20260102,000000,43.37,43.7896,43.37,43.7896,113494,0
+FCVT.US,D,20260105,000000,44.17,44.33,43.82,44.2698,25064,0
+FCVT.US,D,20260106,000000,44.3,45.1332,44.3,45.0991,31546,0
+FCVT.US,D,20260107,000000,45.1,45.1,44.722,44.855,22523,0
+FCVT.US,D,20260108,000000,44.97,44.97,44.36,44.4546,17267,0
+FCVT.US,D,20260109,000000,44.68,44.91,44.6569,44.745,9845,0
+FCVT.US,D,20260112,000000,44.7,45.35,44.675,45.2345,15491,0
+FCVT.US,D,20260113,000000,45.46,45.56,45.36,45.4503,4665,0
+FCVT.US,D,20260114,000000,45.42,45.44,45.005,45.3156,10822,0
+FCVT.US,D,20260115,000000,45.44,46.06,45.44,45.6308,22191,0
+FCVT.US,D,20260116,000000,45.72,45.87,45.55,45.705,4481,0
+FCVT.US,D,20260120,000000,45.24,45.83,45.22,45.4822,160644,0
+FCVT.US,D,20260121,000000,45.94,45.94,45.06,45.6803,10607,0
+FCVT.US,D,20260122,000000,46.1,46.2199,45.895,46.0519,15510,0
+FCVT.US,D,20260123,000000,46.07,46.07,45.74,46,35977,0
+FCVT.US,D,20260126,000000,46,46.07,45.7792,45.7841,160621,0
+FCVT.US,D,20260127,000000,46.08,46.4618,46.08,46.3741,24884,0
+FCVT.US,D,20260128,000000,46.64,47.17,46.64,47.03,156296,0
+FCVT.US,D,20260129,000000,47.03,47.03,45.9726,46.62,91833,0
+FCVT.US,D,20260130,000000,46.55,46.56,45.4601,45.6606,24024,0
+FCVT.US,D,20260202,000000,45.57,46.16,45.57,45.99,11004,0
+FCVT.US,D,20260203,000000,46.2,46.29,45.6493,46.1686,23879,0
+FCVT.US,D,20260204,000000,46.18,46.18,44.635,45.3265,42763,0
+FCVT.US,D,20260205,000000,44.96,45.09,44.41,44.4927,49218,0
+FCVT.US,D,20260206,000000,45.33,45.8328,45.0627,45.8328,35509,0
+FCVT.US,D,20260209,000000,45.81,46.4,45.81,46.3536,14124,0
+FCVT.US,D,20260210,000000,46.34,46.34,46.0212,46.0392,18416,0
+FCVT.US,D,20260211,000000,46.47,46.47,45.6,46.0654,4408,0
+FCVT.US,D,20260212,000000,46.07,46.65,45.5706,45.714,26931,0
+FCVT.US,D,20260213,000000,45.77,46.21,45.61,46.03,22941,0
+FCVT.US,D,20260217,000000,45.7,46.375,45.61,46.1888,7409,0
+FCVT.US,D,20260218,000000,46.11,46.535,46.07,46.07,17754,0
diff --git a/daily/us/nasdaq etfs/fex.us.txt b/daily/us/nasdaq etfs/fex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af71f0728e8daaf0aab7c6a017f740f569627614
--- /dev/null
+++ b/daily/us/nasdaq etfs/fex.us.txt	
@@ -0,0 +1,4690 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEX.US,D,20070510,000000,26.1424,26.1424,26.1146,26.1146,2298.8530611036,0
+FEX.US,D,20070514,000000,26.1424,26.1424,26.1424,26.1424,574.46130856163,0
+FEX.US,D,20070515,000000,26.1582,26.1582,26.0035,26.0035,1145.8991365519,0
+FEX.US,D,20070516,000000,26.1146,26.1146,26.1146,26.1146,102.79833942682,0
+FEX.US,D,20070517,000000,26.1582,26.1762,26.1582,26.1762,2755.3986273816,0
+FEX.US,D,20070518,000000,26.324,26.324,26.324,26.324,689.35357027395,0
+FEX.US,D,20070524,000000,26.445,26.445,26.445,26.445,346.69243885123,0
+FEX.US,D,20070529,000000,26.2684,26.2882,26.2684,26.2882,1034.0303554109,0
+FEX.US,D,20070530,000000,26.195,26.2277,26.195,26.2277,12064.695306652,0
+FEX.US,D,20070531,000000,26.5502,26.586,26.5065,26.5502,9077.4965021308,0
+FEX.US,D,20070601,000000,26.707,26.707,26.707,26.707,574.46130856163,0
+FEX.US,D,20070604,000000,26.6713,26.7228,26.6713,26.7228,4021.2291599314,0
+FEX.US,D,20070605,000000,26.6127,26.6127,26.6127,26.6127,456.54556627792,0
+FEX.US,D,20070606,000000,26.3339,26.3339,26.3339,26.3339,2873.3143696653,0
+FEX.US,D,20070607,000000,25.9876,25.9876,25.9429,25.9429,1263.8148788356,0
+FEX.US,D,20070608,000000,25.8725,25.8725,25.8725,25.8725,918.13026684148,0
+FEX.US,D,20070612,000000,25.9707,26.0114,25.8725,25.8725,29534.366048067,0
+FEX.US,D,20070613,000000,26.0541,26.0879,26.0541,26.0879,806.26148570053,0
+FEX.US,D,20070614,000000,26.3944,26.3944,26.3944,26.3944,456.54556627792,0
+FEX.US,D,20070615,000000,26.6296,26.6296,26.567,26.567,806.26148570053,0
+FEX.US,D,20070618,000000,26.6216,26.6216,26.5502,26.5502,6894.5435295966,0
+FEX.US,D,20070619,000000,26.5065,26.5065,26.5065,26.5065,102.79833942682,0
+FEX.US,D,20070620,000000,26.5224,26.5224,26.1762,26.1762,918.13026684148,0
+FEX.US,D,20070621,000000,26.1325,26.3428,26.1325,26.3428,17351.754999132,0
+FEX.US,D,20070622,000000,26.2882,26.2882,26.186,26.2129,18731.469966538,0
+FEX.US,D,20070625,000000,26.2525,26.2525,25.9807,25.9807,1034.0303554109,0
+FEX.US,D,20070626,000000,25.9936,25.9936,25.8269,25.8269,1722.3760988278,0
+FEX.US,D,20070627,000000,25.9529,25.9529,25.9529,25.9529,102.79833942682,0
+FEX.US,D,20070628,000000,26.0967,26.0967,26.0967,26.0967,346.69243885123,0
+FEX.US,D,20070629,000000,26.0809,26.0809,25.8725,25.9936,27350.405248676,0
+FEX.US,D,20070703,000000,26.4292,26.4292,26.4292,26.4292,102.79833942682,0
+FEX.US,D,20070705,000000,26.4728,26.4728,26.4728,26.4728,456.54556627792,0
+FEX.US,D,20070706,000000,26.5224,26.6475,26.4897,26.6475,5517.852042763,0
+FEX.US,D,20070709,000000,26.6553,26.6713,26.6216,26.6713,4597.7061222073,0
+FEX.US,D,20070710,000000,26.4986,26.5224,26.2882,26.2882,2755.3986273816,0
+FEX.US,D,20070711,000000,26.315,26.3527,26.315,26.3428,4597.7061222073,0
+FEX.US,D,20070712,000000,26.707,26.8042,26.707,26.8042,346.69243885123,0
+FEX.US,D,20070713,000000,26.8478,26.9074,26.8478,26.9074,11607.141913516,0
+FEX.US,D,20070716,000000,26.8985,26.8985,26.8231,26.8231,456.54556627792,0
+FEX.US,D,20070717,000000,26.8816,26.9074,26.838,26.838,1498.6385365459,0
+FEX.US,D,20070718,000000,26.7605,26.83,26.6901,26.83,2873.3143696653,0
+FEX.US,D,20070720,000000,26.5403,26.5403,26.5403,26.5403,1843.3153216828,0
+FEX.US,D,20070723,000000,26.7695,26.7695,26.6553,26.6553,574.46130856163,0
+FEX.US,D,20070724,000000,26.4123,26.4123,26.0194,26.0194,5862.5288279,0
+FEX.US,D,20070725,000000,26.2277,26.2277,25.8636,26.0709,1843.3153216828,0
+FEX.US,D,20070726,000000,25.7673,25.7673,25.1858,25.4379,19076.146751675,0
+FEX.US,D,20070727,000000,25.2355,25.5004,25.0271,25.0718,4826.4828187748,0
+FEX.US,D,20070730,000000,25.0003,25.2444,24.9656,25.2355,3561.6601130821,0
+FEX.US,D,20070731,000000,25.5252,25.5252,24.9587,24.9587,3561.6601130821,0
+FEX.US,D,20070801,000000,24.915,25.037,24.7662,24.8019,7009.435791309,0
+FEX.US,D,20070802,000000,25.0906,25.1333,25.0003,25.1333,3561.6601130821,0
+FEX.US,D,20070803,000000,25.0003,25.0003,24.9497,24.9497,4597.7061222073,0
+FEX.US,D,20070806,000000,24.2701,24.4109,24.2701,24.4109,2643.5298462406,0
+FEX.US,D,20070807,000000,24.6719,24.9318,24.6382,24.9318,8733.827543851,0
+FEX.US,D,20070808,000000,25.2018,25.3208,25.2018,25.3208,1843.3153216828,0
+FEX.US,D,20070809,000000,24.905,24.905,24.4695,24.4695,43551.221976971,0
+FEX.US,D,20070810,000000,24.4407,24.6282,24.4407,24.6282,2298.8530611036,0
+FEX.US,D,20070813,000000,24.792,24.8019,24.6719,24.6897,19187.007705959,0
+FEX.US,D,20070814,000000,24.663,24.663,24.1917,24.1917,5173.175257626,0
+FEX.US,D,20070815,000000,24.1569,24.1569,23.6171,23.6171,5173.175257626,0
+FEX.US,D,20070816,000000,22.875,23.6608,22.875,23.6608,4139.1449022151,0
+FEX.US,D,20070817,000000,24.1827,24.2174,24.1172,24.2174,4710.5827302053,0
+FEX.US,D,20070820,000000,24.3226,24.4109,24.1738,24.4109,1951.1527953953,0
+FEX.US,D,20070821,000000,24.5489,24.5489,24.5489,24.5489,102.79833942682,0
+FEX.US,D,20070822,000000,24.8019,24.8187,24.6451,24.8187,3216.9833279451,0
+FEX.US,D,20070823,000000,24.9587,24.9656,24.9587,24.9656,456.54556627792,0
+FEX.US,D,20070824,000000,24.9656,24.9656,24.9656,24.9656,2412.7374959588,0
+FEX.US,D,20070827,000000,24.8882,24.8882,24.8634,24.8634,7814.6894501524,0
+FEX.US,D,20070828,000000,24.6282,24.6282,24.3574,24.3574,5173.175257626,0
+FEX.US,D,20070829,000000,24.4199,24.4199,24.4109,24.4109,2067.0528839647,0
+FEX.US,D,20070830,000000,24.8187,24.8187,24.6818,24.7404,1145.8991365519,0
+FEX.US,D,20070831,000000,25.0093,25.0093,25.0093,25.0093,1263.8148788356,0
+FEX.US,D,20070904,000000,25.0182,25.2355,25.0182,25.2355,4942.3829073442,0
+FEX.US,D,20070905,000000,24.9408,24.9745,24.8545,24.9318,4942.3829073442,0
+FEX.US,D,20070906,000000,24.8713,25.054,24.8713,25.037,6089.2898707532,0
+FEX.US,D,20070907,000000,24.6282,24.6282,24.6104,24.6282,1145.8991365519,0
+FEX.US,D,20070910,000000,24.3047,24.4407,24.3047,24.3931,5054.2516884852,0
+FEX.US,D,20070911,000000,24.6897,24.6897,24.6897,24.6897,1145.8991365519,0
+FEX.US,D,20070912,000000,24.775,24.775,24.7662,24.7662,1263.8148788356,0
+FEX.US,D,20070913,000000,24.905,24.9835,24.8277,24.915,7471.0204918725,0
+FEX.US,D,20070914,000000,24.8545,24.915,24.7473,24.8882,3336.9147239431,0
+FEX.US,D,20070917,000000,24.8366,24.8366,24.6967,24.8277,5054.2516884852,0
+FEX.US,D,20070918,000000,25.3823,25.5579,25.3645,25.5579,2182.9529725342,0
+FEX.US,D,20070919,000000,25.808,25.8348,25.6453,25.7852,2873.3143696653,0
+FEX.US,D,20070920,000000,25.6364,25.6969,25.5579,25.5669,7927.5660581504,0
+FEX.US,D,20070921,000000,25.6552,25.6552,25.6453,25.6453,689.35357027395,0
+FEX.US,D,20070924,000000,25.6453,25.6453,25.4746,25.4746,1608.4916639726,0
+FEX.US,D,20070925,000000,25.3476,25.3823,25.3129,25.3734,5741.5896050449,0
+FEX.US,D,20070926,000000,25.5579,25.6006,25.4925,25.5748,3216.9833279451,0
+FEX.US,D,20070927,000000,25.6631,25.6801,25.6552,25.6552,4710.5827302053,0
+FEX.US,D,20070928,000000,25.6096,25.6096,25.6096,25.6096,102.79833942682,0
+FEX.US,D,20071001,000000,25.933,26.0194,25.7852,26.0194,2182.9529725342,0
+FEX.US,D,20071002,000000,25.9936,25.9936,25.9429,25.9807,1951.1527953953,0
+FEX.US,D,20071003,000000,26.0194,26.0194,25.8904,25.9162,24473.059571583,0
+FEX.US,D,20071004,000000,25.8904,25.9251,25.8904,25.9251,5054.2516884852,0
+FEX.US,D,20071005,000000,26.1235,26.3052,26.1235,26.3052,689.35357027395,0
+FEX.US,D,20071008,000000,26.1325,26.1682,26.1325,26.1682,2643.5298462406,0
+FEX.US,D,20071009,000000,26.2525,26.3428,26.1762,26.324,5632.7443044753,0
+FEX.US,D,20071010,000000,26.2962,26.4033,26.2525,26.3697,2755.3986273816,0
+FEX.US,D,20071011,000000,26.4897,26.4897,26.1582,26.1582,5741.5896050449,0
+FEX.US,D,20071012,000000,26.2605,26.2962,26.2605,26.2882,1951.1527953953,0
+FEX.US,D,20071015,000000,26.0541,26.0709,26.0541,26.0709,918.13026684148,0
+FEX.US,D,20071016,000000,25.933,25.9876,25.9251,25.9251,2643.5298462406,0
+FEX.US,D,20071017,000000,25.7673,25.8269,25.7673,25.8269,689.35357027395,0
+FEX.US,D,20071018,000000,25.7673,25.9162,25.7673,25.9162,1608.4916639726,0
+FEX.US,D,20071019,000000,25.6552,25.6552,25.2186,25.2186,4252.0215102132,0
+FEX.US,D,20071022,000000,25.0093,25.2603,25.0093,25.2603,2067.0528839647,0
+FEX.US,D,20071023,000000,25.4379,25.4379,25.3129,25.3823,11034.696258668,0
+FEX.US,D,20071024,000000,25.1858,25.4656,25.0995,25.4656,1843.3153216828,0
+FEX.US,D,20071025,000000,25.5401,25.5401,25.2355,25.4001,3442.7365439413,0
+FEX.US,D,20071026,000000,25.6096,25.6096,25.5838,25.5838,689.35357027395,0
+FEX.US,D,20071030,000000,25.7068,25.808,25.6194,25.6194,5398.9284736222,0
+FEX.US,D,20071031,000000,25.8011,25.8973,25.6552,25.8269,22407.014514475,0
+FEX.US,D,20071101,000000,25.5401,25.5748,25.2791,25.2791,2873.3143696653,0
+FEX.US,D,20071102,000000,25.2444,25.3476,25.2018,25.3476,918.13026684148,0
+FEX.US,D,20071105,000000,25.177,25.3208,25.047,25.2186,18386.7931814,0
+FEX.US,D,20071106,000000,25.2116,25.2703,25.2116,25.2703,1145.8991365519,0
+FEX.US,D,20071107,000000,25.3308,25.4191,24.8277,24.8277,4021.2291599314,0
+FEX.US,D,20071108,000000,24.6024,24.9745,24.6024,24.9745,1722.3760988278,0
+FEX.US,D,20071109,000000,24.7473,24.8882,24.663,24.8545,17238.878391134,0
+FEX.US,D,20071112,000000,24.5142,24.5767,24.5142,24.5578,1608.4916639726,0
+FEX.US,D,20071113,000000,24.522,24.905,24.5142,24.905,3102.0910662328,0
+FEX.US,D,20071114,000000,25.4925,25.4925,24.915,24.915,8206.7340975742,0
+FEX.US,D,20071115,000000,24.663,24.6897,24.3425,24.4199,2298.8530611036,0
+FEX.US,D,20071116,000000,24.3484,24.5142,24.3484,24.4605,1722.3760988278,0
+FEX.US,D,20071119,000000,24.278,24.278,23.9307,24.0191,4367.9215987826,0
+FEX.US,D,20071120,000000,24.2959,24.2959,23.768,24.2274,4367.9215987826,0
+FEX.US,D,20071121,000000,23.0287,24.0994,23.0287,23.8265,3907.3447250762,0
+FEX.US,D,20071123,000000,23.9228,24.1172,23.9138,24.1172,17351.754999132,0
+FEX.US,D,20071126,000000,24.0091,24.0091,23.6786,23.6786,5741.5896050449,0
+FEX.US,D,20071127,000000,23.7501,23.9496,23.7501,23.9138,7009.435791309,0
+FEX.US,D,20071129,000000,24.6897,24.6897,24.6719,24.6818,4480.7982067807,0
+FEX.US,D,20071130,000000,24.9745,24.9745,24.8972,24.8972,574.46130856163,0
+FEX.US,D,20071203,000000,24.792,24.8882,24.7314,24.7314,2182.9529725342,0
+FEX.US,D,20071204,000000,24.6183,24.6818,24.6104,24.663,2987.1988045205,0
+FEX.US,D,20071205,000000,24.8366,24.8972,24.8108,24.8972,5286.0518656241,0
+FEX.US,D,20071206,000000,24.8972,25.3476,24.8972,25.3476,9650.9499838353,0
+FEX.US,D,20071207,000000,25.3823,25.3823,25.3308,25.3376,5862.5288279,0
+FEX.US,D,20071210,000000,25.428,25.5669,25.428,25.4836,3216.9833279451,0
+FEX.US,D,20071211,000000,25.6096,25.6096,24.8545,24.8545,12412.39557236,0
+FEX.US,D,20071212,000000,25.2018,25.2018,24.7047,24.9318,14706.209499177,0
+FEX.US,D,20071213,000000,24.8187,24.8783,24.6719,24.8783,456.54556627792,0
+FEX.US,D,20071214,000000,24.8277,24.8634,24.6967,24.7662,18501.685443113,0
+FEX.US,D,20071217,000000,24.3852,24.4109,24.1917,24.1917,2643.5298462406,0
+FEX.US,D,20071218,000000,24.3047,24.3047,24.2959,24.2959,1377.6993136908,0
+FEX.US,D,20071219,000000,24.3772,24.3772,24.3047,24.3147,2643.5298462406,0
+FEX.US,D,20071220,000000,24.2442,24.3574,24.2442,24.3574,689.35357027395,0
+FEX.US,D,20071221,000000,24.6719,24.7145,24.6282,24.6897,3102.0910662328,0
+FEX.US,D,20071224,000000,24.8783,24.9318,24.8783,24.9318,3561.6601130821,0
+FEX.US,D,20071226,000000,24.8019,24.8019,24.8019,24.8019,234.82365771028,0
+FEX.US,D,20071227,000000,24.8783,24.8783,24.6818,24.6818,3679.5758553658,0
+FEX.US,D,20071228,000000,24.653,24.653,24.5845,24.653,2755.3986273816,0
+FEX.US,D,20071231,000000,24.6382,24.6382,24.5578,24.5677,4480.7982067807,0
+FEX.US,D,20080102,000000,24.5845,24.5845,24.149,24.1738,6549.8667444597,0
+FEX.US,D,20080103,000000,24.149,24.1649,24.149,24.1649,1034.0303554109,0
+FEX.US,D,20080104,000000,23.644,23.644,23.4525,23.4525,8158.3584084322,0
+FEX.US,D,20080107,000000,23.513,23.513,23.2808,23.4961,6783.6825753128,0
+FEX.US,D,20080108,000000,23.3641,23.4525,22.9563,22.9563,8391.1664124282,0
+FEX.US,D,20080109,000000,22.9662,22.9662,22.6507,22.6884,8962.6042404185,0
+FEX.US,D,20080110,000000,22.9662,23.5646,22.9662,23.4961,9193.3965907003,0
+FEX.US,D,20080111,000000,23.2014,23.3145,23.1379,23.1478,1722.3760988278,0
+FEX.US,D,20080114,000000,23.2362,23.4098,23.2362,23.3641,1034.0303554109,0
+FEX.US,D,20080115,000000,22.9037,22.9474,22.7985,22.7985,2755.3986273816,0
+FEX.US,D,20080116,000000,22.7985,22.867,22.6071,22.7142,4139.1449022151,0
+FEX.US,D,20080117,000000,22.7072,22.7072,21.9373,21.9373,15400.602203738,0
+FEX.US,D,20080118,000000,22.1993,22.3054,21.7378,21.9125,11258.433820951,0
+FEX.US,D,20080122,000000,21.3807,21.843,21.2616,21.8252,8733.827543851,0
+FEX.US,D,20080123,000000,21.4065,22.5217,21.4065,22.4156,3336.9147239431,0
+FEX.US,D,20080124,000000,22.5644,22.5971,22.5644,22.5971,2067.0528839647,0
+FEX.US,D,20080125,000000,22.5734,22.5734,22.2886,22.3629,3216.9833279451,0
+FEX.US,D,20080128,000000,22.3312,22.7827,22.3312,22.7827,2755.3986273816,0
+FEX.US,D,20080129,000000,23.0625,23.0625,22.8323,23.0198,6203.1743056084,0
+FEX.US,D,20080130,000000,23.0545,23.4356,23.0545,23.2183,2755.3986273816,0
+FEX.US,D,20080131,000000,22.8839,23.5805,22.8839,23.3066,14362.540540898,0
+FEX.US,D,20080201,000000,23.513,23.7828,23.513,23.7828,9540.0890295515,0
+FEX.US,D,20080204,000000,23.5735,23.5735,23.5735,23.5735,6437.9979633187,0
+FEX.US,D,20080205,000000,23.0287,23.0942,23.0287,23.0942,346.69243885123,0
+FEX.US,D,20080206,000000,23.12,23.12,22.5485,22.5574,2182.9529725342,0
+FEX.US,D,20080207,000000,22.5644,22.7747,22.5574,22.7747,12294.479830076,0
+FEX.US,D,20080208,000000,22.7072,22.8581,22.6785,22.8075,15858.155596872,0
+FEX.US,D,20080211,000000,22.6239,22.9474,22.5734,22.9196,7814.6894501524,0
+FEX.US,D,20080212,000000,23.0942,23.1379,22.9285,22.9285,8616.9196284244,0
+FEX.US,D,20080213,000000,23.0287,23.2272,23.0287,23.2272,918.13026684148,0
+FEX.US,D,20080214,000000,23.1567,23.2183,22.9474,22.9474,4139.1449022151,0
+FEX.US,D,20080215,000000,22.8244,22.8244,22.8244,22.8244,1034.0303554109,0
+FEX.US,D,20080219,000000,23.0625,23.0625,23.0625,23.0625,234.82365771028,0
+FEX.US,D,20080220,000000,23.1567,23.255,23.1567,23.2014,574.46130856163,0
+FEX.US,D,20080221,000000,23.1121,23.2014,22.875,22.875,6783.6825753128,0
+FEX.US,D,20080222,000000,22.8244,23.0545,22.6239,23.0545,8616.9196284244,0
+FEX.US,D,20080225,000000,22.9196,23.4445,22.9196,23.4445,17464.63160713,0
+FEX.US,D,20080226,000000,23.3998,23.5993,23.3483,23.5993,26545.151589832,0
+FEX.US,D,20080227,000000,23.3998,23.6271,23.3998,23.5903,2067.0528839647,0
+FEX.US,D,20080228,000000,23.391,23.391,23.255,23.264,7238.2124878765,0
+FEX.US,D,20080229,000000,22.9285,22.9285,22.4434,22.5316,8391.1664124282,0
+FEX.US,D,20080303,000000,22.4949,22.5316,22.4949,22.5316,4597.7061222073,0
+FEX.US,D,20080304,000000,22.3213,22.4801,22.2528,22.4801,5632.7443044753,0
+FEX.US,D,20080305,000000,22.2806,22.8075,22.2806,22.5902,25397.236799567,0
+FEX.US,D,20080306,000000,22.2459,22.2628,22.104,22.104,3216.9833279451,0
+FEX.US,D,20080307,000000,22.0346,22.0951,21.6703,21.8153,6089.2898707532,0
+FEX.US,D,20080310,000000,22.1368,22.1368,21.4432,21.4432,14481.464110038,0
+FEX.US,D,20080311,000000,21.6555,22.1218,21.6555,22.1218,4367.9215987826,0
+FEX.US,D,20080312,000000,22.2528,22.4523,22.1893,22.2359,3442.7365439413,0
+FEX.US,D,20080313,000000,21.583,22.2528,21.583,22.2459,5632.7443044753,0
+FEX.US,D,20080314,000000,22.2628,22.2628,21.5453,21.7706,13328.510185487,0
+FEX.US,D,20080317,000000,21.4938,21.4938,21.1167,21.3112,6203.1743056084,0
+FEX.US,D,20080318,000000,21.8609,21.8778,21.852,21.8778,3791.4446365067,0
+FEX.US,D,20080319,000000,22.3898,22.3898,21.6952,21.7041,2412.7374959588,0
+FEX.US,D,20080320,000000,21.583,22.0781,21.583,22.0781,3102.0910662328,0
+FEX.US,D,20080324,000000,22.5049,22.6319,22.5049,22.5644,1722.3760988278,0
+FEX.US,D,20080325,000000,22.6884,22.7669,22.6706,22.7669,7927.5660581504,0
+FEX.US,D,20080326,000000,22.5128,22.5217,22.3808,22.3808,32289.764675449,0
+FEX.US,D,20080327,000000,22.3381,22.5316,22.1893,22.1893,4252.0215102132,0
+FEX.US,D,20080328,000000,22.1993,22.1993,21.9195,21.9195,1145.8991365519,0
+FEX.US,D,20080331,000000,21.972,22.0951,21.9443,22.0951,5054.2516884852,0
+FEX.US,D,20080402,000000,22.9841,23.1379,22.9127,23.0545,11833.902956369,0
+FEX.US,D,20080404,000000,23.0377,23.1022,23.0109,23.1022,806.26148570053,0
+FEX.US,D,20080407,000000,23.1825,23.2272,23.0625,23.0625,2529.6454113854,0
+FEX.US,D,20080408,000000,22.9563,23.0109,22.9474,22.9474,2412.7374959588,0
+FEX.US,D,20080409,000000,23.1746,23.1746,22.7072,22.7072,1951.1527953953,0
+FEX.US,D,20080410,000000,22.5971,22.8492,22.5971,22.8402,574.46130856163,0
+FEX.US,D,20080411,000000,22.6071,22.6974,22.4949,22.4949,30105.803876058,0
+FEX.US,D,20080414,000000,22.1893,22.5128,22.1893,22.5128,1017.9051256969,0
+FEX.US,D,20080415,000000,22.4612,22.4612,22.4612,22.4612,346.69243885123,0
+FEX.US,D,20080416,000000,22.8402,22.9841,22.8402,22.9841,4139.1449022151,0
+FEX.US,D,20080417,000000,22.9474,22.9474,22.9474,22.9474,1145.8991365519,0
+FEX.US,D,20080418,000000,23.4356,23.5288,23.4356,23.4961,2207.1408171052,0
+FEX.US,D,20080421,000000,23.3294,23.4256,23.3294,23.4256,727.65099084473,0
+FEX.US,D,20080422,000000,23.3383,23.3383,22.9474,22.9662,4311.4832947836,0
+FEX.US,D,20080423,000000,23.0774,23.2014,23.002,23.0625,1218.4626702649,0
+FEX.US,D,20080424,000000,22.9474,23.2183,22.9285,23.2183,1816.1039965404,0
+FEX.US,D,20080428,000000,23.5646,23.5646,23.5646,23.5646,346.69243885123,0
+FEX.US,D,20080429,000000,23.4256,23.4256,23.4256,23.4256,3173.6467730887,0
+FEX.US,D,20080430,000000,23.391,23.4445,23.2808,23.2808,8518.1525964261,0
+FEX.US,D,20080501,000000,23.3205,23.6171,23.3205,23.6171,6986.2557735951,0
+FEX.US,D,20080502,000000,23.644,23.6975,23.644,23.6786,4826.4828187748,0
+FEX.US,D,20080505,000000,23.644,23.644,23.644,23.644,204.58885199651,0
+FEX.US,D,20080509,000000,23.3383,23.5288,23.3383,23.4445,7149.5237244494,0
+FEX.US,D,20080512,000000,23.6608,23.6608,23.6608,23.6608,234.82365771028,0
+FEX.US,D,20080513,000000,23.7908,23.895,23.7601,23.895,4491.8843022091,0
+FEX.US,D,20080514,000000,24.1421,24.1738,24.0448,24.0448,4005.1039302174,0
+FEX.US,D,20080515,000000,23.9664,24.2344,23.9664,24.2344,4798.2636667753,0
+FEX.US,D,20080516,000000,24.2959,24.3047,24.1738,24.2859,3791.4446365067,0
+FEX.US,D,20080519,000000,24.3772,24.522,24.2274,24.2274,3272.413805087,0
+FEX.US,D,20080520,000000,24.0994,24.1331,24.0448,24.1242,8762.0466958505,0
+FEX.US,D,20080521,000000,24.149,24.149,23.7333,23.7333,12054.61703808,0
+FEX.US,D,20080522,000000,23.8493,23.8493,23.7065,23.7411,3884.1647073623,0
+FEX.US,D,20080523,000000,23.5576,23.5576,23.4445,23.4793,1871.5344736824,0
+FEX.US,D,20080528,000000,23.5903,23.5903,23.5903,23.5903,169.31491199711,0
+FEX.US,D,20080529,000000,23.8593,23.8871,23.8086,23.8086,4028.2839479313,0
+FEX.US,D,20080530,000000,23.8265,23.9228,23.8176,23.9228,7927.5660581504,0
+FEX.US,D,20080602,000000,23.7601,23.7601,23.6093,23.7065,1678.0317171142,0
+FEX.US,D,20080603,000000,23.7154,23.7233,23.4723,23.5805,1728.4230599705,0
+FEX.US,D,20080605,000000,23.8086,23.9902,23.8086,23.9902,9621.7230049787,0
+FEX.US,D,20080606,000000,23.6786,23.6786,23.4793,23.504,3909.3603787904,0
+FEX.US,D,20080609,000000,23.2808,23.3562,23.2808,23.3562,1233.5800731218,0
+FEX.US,D,20080611,000000,22.9662,22.9662,22.8492,22.8492,2339.1661353887,0
+FEX.US,D,20080612,000000,22.9385,23.0675,22.7985,22.8581,2462.121011958,0
+FEX.US,D,20080613,000000,23.0675,23.1379,23.0675,23.1379,346.69243885123,0
+FEX.US,D,20080616,000000,23.3066,23.3066,23.2728,23.2728,574.46130856163,0
+FEX.US,D,20080617,000000,23.2728,23.2728,23.2362,23.2362,3775.3194067927,0
+FEX.US,D,20080618,000000,22.875,22.875,22.875,22.875,456.54556627792,0
+FEX.US,D,20080619,000000,23.0863,23.0863,23.0477,23.0477,499.88212113433,0
+FEX.US,D,20080620,000000,22.8164,22.8164,22.7142,22.742,5636.7756119038,0
+FEX.US,D,20080623,000000,22.5316,22.8164,22.4344,22.5217,81747.859862034,0
+FEX.US,D,20080624,000000,22.2886,22.4254,22.2886,22.3808,24487.169147582,0
+FEX.US,D,20080625,000000,22.6239,22.6239,22.5485,22.5902,1149.9304439804,0
+FEX.US,D,20080626,000000,22.3967,22.3967,22.0435,22.0435,7813.6816232952,0
+FEX.US,D,20080627,000000,20.9609,21.9909,20.9609,21.9909,3201.8659250882,0
+FEX.US,D,20080630,000000,22.0176,22.0176,22.0176,22.0176,150.16620171172,0
+FEX.US,D,20080701,000000,21.8153,21.8153,21.8153,21.8153,231.8001771389,0
+FEX.US,D,20080702,000000,22.0781,22.0781,21.5185,21.5185,1653.8438725432,0
+FEX.US,D,20080703,000000,21.4779,21.4779,21.4342,21.4521,4429.3990370673,0
+FEX.US,D,20080707,000000,21.6357,21.6357,21.1117,21.1117,2956.9639988067,0
+FEX.US,D,20080708,000000,21.2358,21.5742,20.9282,21.5742,61701.175846947,0
+FEX.US,D,20080709,000000,21.5742,21.5742,21.0502,21.077,8748.9449467079,0
+FEX.US,D,20080710,000000,20.826,20.826,20.826,20.826,346.69243885123,0
+FEX.US,D,20080711,000000,20.7218,20.9709,20.7218,20.9282,2289.7826193895,0
+FEX.US,D,20080714,000000,21.1117,21.1117,20.6801,20.6901,974.56857084051,0
+FEX.US,D,20080715,000000,20.443,20.4778,20.2873,20.4519,1377.6993136908,0
+FEX.US,D,20080716,000000,20.3894,20.954,20.3438,20.9124,4934.3202924872,0
+FEX.US,D,20080717,000000,21.0224,21.2447,20.9192,21.2447,4198.6066867855,0
+FEX.US,D,20080718,000000,21.336,21.4432,21.2616,21.2963,4710.5827302053,0
+FEX.US,D,20080721,000000,21.3807,21.4164,21.2695,21.3172,25309.555862997,0
+FEX.US,D,20080722,000000,21.2963,21.2963,21.2963,21.2963,505.92908227708,0
+FEX.US,D,20080723,000000,21.8053,21.8252,21.7795,21.7974,4111.9335770727,0
+FEX.US,D,20080724,000000,21.583,21.8252,21.2963,21.2963,1263.8148788356,0
+FEX.US,D,20080725,000000,21.1356,21.336,21.1356,21.2189,6555.9137056024,0
+FEX.US,D,20080728,000000,20.8875,21.1445,20.8339,20.8339,2643.5298462406,0
+FEX.US,D,20080729,000000,21.2358,21.2616,21.2358,21.2616,3537.4722685111,0
+FEX.US,D,20080730,000000,21.6357,21.719,21.469,21.7041,5789.9652941869,0
+FEX.US,D,20080731,000000,21.6703,21.6703,21.459,21.459,1103.5704085526,0
+FEX.US,D,20080801,000000,21.459,21.459,21.4432,21.4521,1554.0690136878,0
+FEX.US,D,20080804,000000,21.1117,21.2358,21.0681,21.1356,3579.8009965103,0
+FEX.US,D,20080805,000000,21.4164,21.5365,21.4164,21.5365,754.86231598712,0
+FEX.US,D,20080806,000000,21.583,21.729,21.583,21.6952,2298.8530611036,0
+FEX.US,D,20080808,000000,21.583,21.7378,21.583,21.7378,234.82365771028,0
+FEX.US,D,20080811,000000,22.0276,22.2965,22.0276,22.1993,5875.6305770426,0
+FEX.US,D,20080812,000000,22.1278,22.1636,22.0781,22.0781,3442.7365439413,0
+FEX.US,D,20080813,000000,21.7875,21.7875,21.6357,21.6357,1408.9419462617,0
+FEX.US,D,20080814,000000,21.9909,22.0435,21.981,21.981,3216.9833279451,0
+FEX.US,D,20080815,000000,22.0693,22.1636,21.9195,22.1218,55289.381381914,0
+FEX.US,D,20080818,000000,22.0693,22.0693,21.7974,21.8153,6977.1853318809,0
+FEX.US,D,20080819,000000,21.729,21.729,21.4858,21.5453,11155.635481524,0
+FEX.US,D,20080820,000000,21.5037,21.6952,21.4521,21.5453,11794.597708942,0
+FEX.US,D,20080821,000000,21.591,21.6783,21.591,21.6783,1583.2959925444,0
+FEX.US,D,20080822,000000,21.8778,21.8778,21.8778,21.8778,928.20853541273,0
+FEX.US,D,20080825,000000,21.7795,21.7795,21.5265,21.5453,7060.8349610224,0
+FEX.US,D,20080826,000000,21.4938,21.6456,21.4938,21.4938,3720.8967565079,0
+FEX.US,D,20080827,000000,21.7706,21.843,21.7557,21.843,7733.0554747252,0
+FEX.US,D,20080828,000000,21.972,22.1218,21.9373,22.1218,9014.0034101319,0
+FEX.US,D,20080829,000000,22.0435,22.0693,22.0435,22.0693,1010.850337697,0
+FEX.US,D,20080902,000000,22.3134,22.3134,21.843,21.843,7881.2060227227,0
+FEX.US,D,20080903,000000,21.8053,21.8053,21.7974,21.8053,2382.5026902451,0
+FEX.US,D,20080904,000000,21.719,21.719,21.2616,21.2616,1182.1809034084,0
+FEX.US,D,20080908,000000,22.7222,22.7222,21.6088,21.6287,3561.6601130821,0
+FEX.US,D,20080909,000000,21.469,21.469,21.1117,21.1117,1382.7384479764,0
+FEX.US,D,20080910,000000,21.0582,21.1722,21.0582,21.1722,2849.1265250942,0
+FEX.US,D,20080911,000000,21.336,21.336,21.336,21.336,102.79833942682,0
+FEX.US,D,20080912,000000,21.4858,21.4858,21.4858,21.4858,456.54556627792,0
+FEX.US,D,20080915,000000,21.0502,21.0502,20.7804,20.7804,2902.5413485219,0
+FEX.US,D,20080916,000000,19.8705,21.3052,19.8705,20.954,2719.116860525,0
+FEX.US,D,20080917,000000,20.5333,20.5333,20.2048,20.2048,9947.2510798303,0
+FEX.US,D,20080918,000000,20.3031,20.9451,19.5867,20.7634,9243.7879335566,0
+FEX.US,D,20080922,000000,21.4521,21.469,20.8954,20.8954,1569.1864165447,0
+FEX.US,D,20080924,000000,20.4936,20.4936,20.4678,20.4866,1040.0773165537,0
+FEX.US,D,20080926,000000,19.8794,20.6146,19.7901,20.5978,15956.922628871,0
+FEX.US,D,20080929,000000,19.9608,19.9608,19.4419,19.4419,1263.8148788356,0
+FEX.US,D,20080930,000000,20.9967,20.9967,19.1451,19.5967,8170.4523307177,0
+FEX.US,D,20081001,000000,19.4419,19.6859,18.9428,19.5867,22990.54626475,0
+FEX.US,D,20081002,000000,18.7621,18.7621,18.7621,18.7621,234.82365771028,0
+FEX.US,D,20081003,000000,20.1979,20.1979,18.2849,18.4138,11613.188874659,0
+FEX.US,D,20081006,000000,17.6935,17.6935,17.3353,17.5874,2910.6039633789,0
+FEX.US,D,20081007,000000,17.5784,17.5784,16.9076,16.9076,5500.7189861919,0
+FEX.US,D,20081008,000000,16.3957,17.0476,16.361,17.0476,3975.8769513607,0
+FEX.US,D,20081009,000000,16.2062,16.5594,15.5433,15.5433,2453.0505702439,0
+FEX.US,D,20081010,000000,14.437,15.2576,14.2019,15.2576,6212.2447473226,0
+FEX.US,D,20081013,000000,15.7766,16.0742,15.7766,16.0742,689.35357027395,0
+FEX.US,D,20081014,000000,17.9347,17.9347,16.5683,16.5862,12512.170431215,0
+FEX.US,D,20081015,000000,15.3746,15.6059,15.3746,15.6059,2701.9838039539,0
+FEX.US,D,20081017,000000,15.5811,15.967,15.333,15.5146,15857.147770015,0
+FEX.US,D,20081020,000000,15.8817,16.1892,15.7408,16.1892,3690.6619507942,0
+FEX.US,D,20081021,000000,16.7608,16.7608,15.6813,15.8996,20256.312001368,0
+FEX.US,D,20081022,000000,14.9093,15.2506,14.8895,14.8895,6214.2604010368,0
+FEX.US,D,20081023,000000,13.9934,14.8895,13.9161,14.2644,4694.4575004913,0
+FEX.US,D,20081027,000000,14.3854,14.3854,13.9081,13.9081,785.09712170089,0
+FEX.US,D,20081028,000000,14.1066,14.5908,13.9508,14.5908,1529.8811691168,0
+FEX.US,D,20081029,000000,14.9172,15.4431,14.9172,15.2318,2953.9405182353,0
+FEX.US,D,20081030,000000,15.4788,15.4788,14.9758,15.2843,3694.6932582227,0
+FEX.US,D,20081031,000000,15.4431,15.8569,15.4431,15.8569,1145.8991365519,0
+FEX.US,D,20081103,000000,15.6396,15.6396,15.6396,15.6396,102.79833942682,0
+FEX.US,D,20081104,000000,15.9749,16.2717,15.9749,16.2062,1589.3429536872,0
+FEX.US,D,20081105,000000,15.6476,16.2518,15.6476,15.6476,2699.9681502396,0
+FEX.US,D,20081106,000000,15.6654,15.6654,15.5969,15.5969,567.40652056175,0
+FEX.US,D,20081107,000000,15.0195,15.2318,14.9678,15.2318,30203.563081198,0
+FEX.US,D,20081110,000000,14.9093,14.9093,14.812,14.812,1396.8480239762,0
+FEX.US,D,20081111,000000,14.827,14.827,14.4182,14.7,2815.8682388091,0
+FEX.US,D,20081112,000000,13.8813,13.9231,13.8813,13.9231,709.51010741646,0
+FEX.US,D,20081113,000000,13.7761,13.8724,13.4636,13.4725,4640.0348502065,0
+FEX.US,D,20081114,000000,14.2892,14.2892,14.2644,14.2644,5789.9652941869,0
+FEX.US,D,20081117,000000,13.7931,14.182,13.7931,13.9081,17355.786306561,0
+FEX.US,D,20081118,000000,13.9161,13.9329,13.41,13.8109,8713.6710067085,0
+FEX.US,D,20081119,000000,13.3068,13.3068,13.2354,13.2354,806.26148570053,0
+FEX.US,D,20081120,000000,12.6956,12.7552,12.2779,12.3206,9182.3104952719,0
+FEX.US,D,20081121,000000,12.1648,12.3563,11.9148,12.3285,8843.6806712777,0
+FEX.US,D,20081124,000000,13.41,13.7236,13.41,13.7236,456.54556627792,0
+FEX.US,D,20081125,000000,13.9161,13.9676,13.427,13.427,23042.953261321,0
+FEX.US,D,20081126,000000,13.6621,14.3784,13.6621,14.3606,6350.3170267488,0
+FEX.US,D,20081128,000000,14.3427,14.3427,14.3329,14.3329,1541.9750914023,0
+FEX.US,D,20081201,000000,14.2117,14.2117,13.41,13.41,4513.0486662087,0
+FEX.US,D,20081202,000000,13.419,13.6799,13.3068,13.427,4210.700609071,0
+FEX.US,D,20081203,000000,13.5241,13.6799,13.4358,13.6799,2009.6067531086,0
+FEX.US,D,20081204,000000,13.9934,14.0034,13.6184,13.7236,3583.8323039388,0
+FEX.US,D,20081205,000000,13.3753,13.4458,13.29,13.4458,5065.3377839136,0
+FEX.US,D,20081208,000000,15.2318,15.2318,14.5322,14.5729,38548.369458199,0
+FEX.US,D,20081209,000000,14.7515,14.827,14.3606,14.3606,6228.3699770366,0
+FEX.US,D,20081210,000000,14.6176,14.7089,14.563,14.7089,2169.8512233915,0
+FEX.US,D,20081211,000000,14.5234,14.5561,14.5234,14.5561,794.16756341502,0
+FEX.US,D,20081212,000000,14.0531,14.0531,14.0531,14.0531,234.82365771028,0
+FEX.US,D,20081215,000000,14.4449,14.4449,14.0798,14.0798,6615.3754901728,0
+FEX.US,D,20081216,000000,14.3427,14.5234,14.3427,14.4985,4166.3562273575,0
+FEX.US,D,20081217,000000,14.8359,15.0522,14.6374,15.0016,13437.355486057,0
+FEX.US,D,20081218,000000,14.8448,14.9172,14.8448,14.9093,5945.1706301843,0
+FEX.US,D,20081219,000000,15.0195,15.0195,14.683,14.7427,45276.62155637,0
+FEX.US,D,20081222,000000,14.6742,14.6742,14.1651,14.3914,21196.614459067,0
+FEX.US,D,20081223,000000,14.4449,14.4449,14.0531,14.0629,54048.746520792,0
+FEX.US,D,20081224,000000,14.0629,14.2197,14.0629,14.1651,18174.141714547,0
+FEX.US,D,20081226,000000,14.2812,14.2981,14.1651,14.2892,14882.579199174,0
+FEX.US,D,20081229,000000,14.1473,14.1473,14.1066,14.1066,2298.8530611036,0
+FEX.US,D,20081230,000000,14.1919,14.4985,14.1919,14.4896,30160.226526343,0
+FEX.US,D,20081231,000000,14.6097,14.8448,14.6097,14.827,12536.358275786,0
+FEX.US,D,20090102,000000,15.3488,15.3488,15.3488,15.3488,122.95487656933,0
+FEX.US,D,20090105,000000,15.2407,15.5334,15.2407,15.3746,4021.2291599314,0
+FEX.US,D,20090106,000000,15.589,15.7001,15.589,15.6218,18872.565726536,0
+FEX.US,D,20090107,000000,15.4977,15.4977,15.1693,15.1693,1377.6993136908,0
+FEX.US,D,20090108,000000,15.0363,15.0363,15.0363,15.0363,102.79833942682,0
+FEX.US,D,20090109,000000,15.2843,15.2843,14.8815,14.943,6301.9413376068,0
+FEX.US,D,20090112,000000,14.8815,14.8815,14.3784,14.3784,9566.2925278368,0
+FEX.US,D,20090113,000000,14.4112,14.5234,14.2475,14.437,30940.284513758,0
+FEX.US,D,20090114,000000,14.1751,14.1751,13.801,13.801,2055.9667885363,0
+FEX.US,D,20090115,000000,13.7841,14.0193,13.6452,14.0193,7139.4454558782,0
+FEX.US,D,20090116,000000,13.9231,14.2475,13.9231,14.2475,2783.6177793811,0
+FEX.US,D,20090120,000000,14.1751,14.1751,13.4725,13.4725,4983.7038084864,0
+FEX.US,D,20090121,000000,13.5728,13.7494,13.5728,13.7494,835.48846455717,0
+FEX.US,D,20090122,000000,13.8298,13.8298,13.6263,13.6263,1429.0984834042,0
+FEX.US,D,20090123,000000,13.5143,13.5143,13.5143,13.5143,602.68046056114,0
+FEX.US,D,20090126,000000,13.8903,13.8903,13.8903,13.8903,102.79833942682,0
+FEX.US,D,20090127,000000,13.9836,13.9836,13.9836,13.9836,946.34941884099,0
+FEX.US,D,20090128,000000,14.3527,14.5322,14.3427,14.4637,14500.612820324,0
+FEX.US,D,20090129,000000,14.0976,14.1214,14.0976,14.1214,1871.5344736824,0
+FEX.US,D,20090130,000000,14.1066,14.1066,13.6184,13.7335,17592.625617986,0
+FEX.US,D,20090202,000000,13.5311,13.5311,13.419,13.419,2349.2444039599,0
+FEX.US,D,20090203,000000,13.6452,13.7841,13.6006,13.7841,1250.7131296929,0
+FEX.US,D,20090204,000000,13.8724,13.8724,13.7583,13.7583,1516.7794199741,0
+FEX.US,D,20090205,000000,13.9934,13.9934,13.9836,13.9836,637.95440056054,0
+FEX.US,D,20090206,000000,14.3685,14.3784,14.3249,14.3784,6831.0504375977,0
+FEX.US,D,20090209,000000,14.4449,14.4637,14.3685,14.4449,2428.8627256728,0
+FEX.US,D,20090210,000000,13.7236,13.7236,13.7236,13.7236,104.81399314107,0
+FEX.US,D,20090211,000000,13.7841,13.7841,13.6452,13.7068,3236.1320382305,0
+FEX.US,D,20090212,000000,13.4458,13.4458,13.4458,13.4458,1286.9948965495,0
+FEX.US,D,20090217,000000,13.1838,13.1838,13.026,13.026,491.81950627732,0
+FEX.US,D,20090218,000000,13.0995,13.0995,12.8722,12.8722,2065.0372302505,0
+FEX.US,D,20090219,000000,12.8812,12.8812,12.7402,12.7402,2112.4050925354,0
+FEX.US,D,20090220,000000,12.5974,12.7492,12.4099,12.6351,43084.598142122,0
+FEX.US,D,20090223,000000,12.3632,12.3632,12.2094,12.2094,1586.3194731158,0
+FEX.US,D,20090224,000000,12.1926,12.3374,12.1648,12.3374,3769.27244565,0
+FEX.US,D,20090225,000000,12.4754,12.4754,12.4188,12.4188,4798.2636667753,0
+FEX.US,D,20090226,000000,12.5547,12.5547,12.2699,12.2699,456.54556627792,0
+FEX.US,D,20090227,000000,12.016,12.2541,12.016,12.2541,2724.1559948107,0
+FEX.US,D,20090302,000000,11.746,11.746,11.3323,11.3323,6535.7571684599,0
+FEX.US,D,20090303,000000,11.2252,11.4524,11.2252,11.3174,965.49812912638,0
+FEX.US,D,20090304,000000,11.6438,11.7381,11.6438,11.7381,2467.1601462436,0
+FEX.US,D,20090305,000000,11.364,11.364,11.112,11.112,3032.5510130911,0
+FEX.US,D,20090306,000000,11.1447,11.1805,10.8431,10.8521,21854.72539677,0
+FEX.US,D,20090309,000000,11.1279,11.1279,11.1279,11.1279,102.79833942682,0
+FEX.US,D,20090310,000000,11.5397,11.7302,11.5397,11.7302,4620.8861399212,0
+FEX.US,D,20090312,000000,11.8711,11.8711,11.8711,11.8711,234.82365771028,0
+FEX.US,D,20090313,000000,12.3563,12.3563,12.3037,12.3285,1443.2080594039,0
+FEX.US,D,20090316,000000,12.6441,12.6441,12.6441,12.6441,234.82365771028,0
+FEX.US,D,20090317,000000,12.3563,12.5786,12.3563,12.5478,4536.2286839226,0
+FEX.US,D,20090318,000000,12.5617,12.908,12.5617,12.908,2155.7416473918,0
+FEX.US,D,20090319,000000,13.1223,13.1223,13.0092,13.0162,2455.0662239581,0
+FEX.US,D,20090320,000000,12.8544,12.8544,12.5786,12.5786,2862.2282742369,0
+FEX.US,D,20090323,000000,13.1223,13.3148,13.1223,13.3148,1951.1527953953,0
+FEX.US,D,20090324,000000,13.3575,13.5073,13.3575,13.3922,301775.61148285,0
+FEX.US,D,20090325,000000,13.4458,13.6006,13.1144,13.1144,14259.742201471,0
+FEX.US,D,20090326,000000,13.5241,13.7494,13.5241,13.7494,2067.0528839647,0
+FEX.US,D,20090327,000000,13.6095,13.6184,13.5311,13.5311,21545.322551633,0
+FEX.US,D,20090330,000000,13.0807,13.0807,12.8901,13.0092,4146.199690215,0
+FEX.US,D,20090331,000000,13.149,13.28,13.0807,13.28,2101.318997107,0
+FEX.US,D,20090401,000000,13.0895,13.3753,13.0895,13.3575,1608.4916639726,0
+FEX.US,D,20090402,000000,13.7931,14.1751,13.7931,14.0629,14536.89458718,0
+FEX.US,D,20090403,000000,14.0123,14.1473,13.9231,14.1403,19687.89765395,0
+FEX.US,D,20090406,000000,13.9508,13.9508,13.8813,13.9161,2009.6067531086,0
+FEX.US,D,20090408,000000,13.8298,13.8298,13.7068,13.7068,3222.0224622307,0
+FEX.US,D,20090409,000000,16.5336,16.5336,14.2117,14.5729,7773.3685490102,0
+FEX.US,D,20090413,000000,14.4112,14.563,14.4112,14.563,2511.5045279571,0
+FEX.US,D,20090415,000000,14.3149,14.3854,14.2117,14.3854,7549.6309867283,0
+FEX.US,D,20090416,000000,14.6374,14.9351,14.5402,14.9351,7006.4123107376,0
+FEX.US,D,20090417,000000,14.9252,14.9252,14.9252,14.9252,156.21316285448,0
+FEX.US,D,20090421,000000,14.1919,14.6097,14.1304,14.4896,4004.0961033602,0
+FEX.US,D,20090422,000000,14.563,15.0016,14.563,14.9947,12760.095838068,0
+FEX.US,D,20090423,000000,14.7267,14.7267,14.7267,14.7267,102.79833942682,0
+FEX.US,D,20090424,000000,14.8527,15.212,14.8527,15.212,456.54556627792,0
+FEX.US,D,20090427,000000,15.08,15.1048,14.9093,15.1048,2855.173486237,0
+FEX.US,D,20090428,000000,14.951,15.0195,14.8627,14.9093,5274.9657701957,0
+FEX.US,D,20090429,000000,15.1117,15.212,15.087,15.212,3566.6992473677,0
+FEX.US,D,20090430,000000,15.5056,15.5533,15.2576,15.3013,12392.239035218,0
+FEX.US,D,20090501,000000,15.333,15.4977,15.2675,15.4531,15339.124765453,0
+FEX.US,D,20090504,000000,15.8033,15.8727,15.7844,15.8727,6512.577150746,0
+FEX.US,D,20090505,000000,15.8817,15.9254,15.8469,15.8906,2583.0602348131,0
+FEX.US,D,20090506,000000,16.1357,16.2805,15.9849,16.1357,3999.0569690746,0
+FEX.US,D,20090507,000000,16.3332,16.475,15.7497,15.8649,20458.885199651,0
+FEX.US,D,20090508,000000,15.9929,16.3252,15.9929,16.3153,11342.083450092,0
+FEX.US,D,20090511,000000,16.0375,16.0464,15.967,15.967,7516.3727004432,0
+FEX.US,D,20090512,000000,15.6396,15.8401,15.6396,15.8401,813.31627370041,0
+FEX.US,D,20090513,000000,15.3925,15.3925,15.1782,15.1941,8795.3049821356,0
+FEX.US,D,20090514,000000,15.4084,15.4084,15.4084,15.4084,346.69243885123,0
+FEX.US,D,20090518,000000,15.4788,15.7408,15.4788,15.7408,1574.2255508303,0
+FEX.US,D,20090519,000000,15.8122,15.967,15.8122,15.967,4303.4206799266,0
+FEX.US,D,20090520,000000,16.1892,16.1892,15.9581,15.9581,1722.3760988278,0
+FEX.US,D,20090521,000000,15.4351,15.463,15.2843,15.2843,2155.7416473918,0
+FEX.US,D,20090526,000000,15.2843,15.8817,15.2843,15.8817,4926.2576776302,0
+FEX.US,D,20090527,000000,15.9254,15.9482,15.5811,15.5811,2110.3894388211,0
+FEX.US,D,20090528,000000,15.7239,15.7239,15.5146,15.7081,5677.0886861888,0
+FEX.US,D,20090529,000000,15.8727,15.9323,15.8469,15.9154,1596.397741687,0
+FEX.US,D,20090601,000000,16.613,16.6835,16.613,16.6835,8059.5913764339,0
+FEX.US,D,20090602,000000,16.7182,16.7678,16.6467,16.7678,8406.2838152851,0
+FEX.US,D,20090603,000000,16.3252,16.3252,16.3252,16.3252,603.68828741827,0
+FEX.US,D,20090604,000000,16.5336,16.5862,16.5336,16.5862,574.46130856163,0
+FEX.US,D,20090605,000000,16.604,16.604,16.5951,16.604,1377.6993136908,0
+FEX.US,D,20090608,000000,16.3332,16.3332,16.3252,16.3252,2643.5298462406,0
+FEX.US,D,20090609,000000,16.6219,16.6923,16.6219,16.6923,3561.6601130821,0
+FEX.US,D,20090610,000000,16.8303,16.8303,16.484,16.484,1687.1021588284,0
+FEX.US,D,20090611,000000,16.743,16.864,16.743,16.8134,4296.3658919267,0
+FEX.US,D,20090612,000000,16.5257,16.5257,16.5257,16.5257,349.7159194226,0
+FEX.US,D,20090615,000000,16.2518,16.2518,16.1704,16.1972,17285.238426563,0
+FEX.US,D,20090616,000000,16.3411,16.351,16.221,16.229,4166.3562273575,0
+FEX.US,D,20090617,000000,15.9323,15.9402,15.9323,15.9402,1438.1689251183,0
+FEX.US,D,20090618,000000,16.0642,16.0642,15.7329,16.0117,233797.68996972,0
+FEX.US,D,20090619,000000,16.1277,16.1704,16.0117,16.0117,3418.5486993702,0
+FEX.US,D,20090622,000000,15.6733,15.6733,15.5146,15.5433,22243.746563621,0
+FEX.US,D,20090623,000000,15.3746,15.3925,15.2843,15.2933,3474.9870033693,0
+FEX.US,D,20090624,000000,15.6476,15.6476,15.6396,15.6396,373.90376399362,0
+FEX.US,D,20090625,000000,15.8906,15.8906,15.8649,15.8649,1554.0690136878,0
+FEX.US,D,20090626,000000,15.8202,15.9323,15.8202,15.9154,7009.435791309,0
+FEX.US,D,20090629,000000,15.9749,16.0554,15.9749,16.0117,16135.307982582,0
+FEX.US,D,20090630,000000,15.7844,15.8906,15.7844,15.8906,5008.8994799145,0
+FEX.US,D,20090701,000000,15.9581,16.1179,15.9482,15.9482,18034.053781406,0
+FEX.US,D,20090702,000000,15.5969,15.6059,15.5146,15.5146,5638.7912656181,0
+FEX.US,D,20090706,000000,15.3013,15.3668,15.1782,15.3013,15768.459006588,0
+FEX.US,D,20090707,000000,15.2318,15.2318,15.2318,15.2318,234.82365771028,0
+FEX.US,D,20090708,000000,15.087,15.087,14.812,14.812,2590.1150228129,0
+FEX.US,D,20090709,000000,15.0363,15.0423,15.0363,15.0423,922.16157426998,0
+FEX.US,D,20090710,000000,14.9857,15.0016,14.9857,15.0016,1056.2025462677,0
+FEX.US,D,20090713,000000,15.08,15.3488,15.08,15.3488,17092.743496851,0
+FEX.US,D,20090714,000000,15.4173,15.4173,15.4084,15.4084,1628.6482011151,0
+FEX.US,D,20090715,000000,15.6912,15.967,15.6912,15.967,1936.0353925384,0
+FEX.US,D,20090716,000000,15.8996,16.1099,15.8649,16.1099,11377.357390091,0
+FEX.US,D,20090717,000000,16.0642,16.1099,16.0464,16.0831,2199.0782022482,0
+FEX.US,D,20090720,000000,16.221,16.3699,16.221,16.3699,5937.1080153273,0
+FEX.US,D,20090721,000000,16.484,16.484,16.221,16.3867,10877.475268957,0
+FEX.US,D,20090722,000000,16.3411,16.4662,16.3411,16.3957,10321.154843824,0
+FEX.US,D,20090723,000000,16.4047,16.864,16.4047,16.8303,14892.657467746,0
+FEX.US,D,20090724,000000,16.7678,16.8998,16.7678,16.8998,1338.3940662629,0
+FEX.US,D,20090727,000000,16.873,16.9682,16.7866,16.9682,52677.094168244,0
+FEX.US,D,20090728,000000,16.8471,16.9166,16.8134,16.9166,1303.1201262635,0
+FEX.US,D,20090729,000000,16.8045,16.8045,16.7518,16.8045,1851.3779365398,0
+FEX.US,D,20090731,000000,17.0664,17.0823,17.0476,17.0823,2148.6868593919,0
+FEX.US,D,20090803,000000,17.2301,17.3721,17.2301,17.3721,3967.8143365037,0
+FEX.US,D,20090804,000000,17.3819,17.4623,17.3819,17.4306,806.26148570053,0
+FEX.US,D,20090805,000000,17.3721,17.3969,17.2401,17.3353,5797.0200821868,0
+FEX.US,D,20090806,000000,17.3274,17.3353,17.2926,17.3006,2953.9405182353,0
+FEX.US,D,20090807,000000,17.5606,17.7014,17.5606,17.7014,244433.28679298,0
+FEX.US,D,20090810,000000,17.5337,17.5606,17.4881,17.5516,12122.141437508,0
+FEX.US,D,20090811,000000,17.4386,17.4386,17.2828,17.3443,7222.0872581625,0
+FEX.US,D,20090812,000000,17.5159,17.6935,17.5159,17.5516,6582.1172038877,0
+FEX.US,D,20090813,000000,17.5972,17.7014,17.5079,17.6657,11531.554899232,0
+FEX.US,D,20090814,000000,17.5784,17.5784,17.4058,17.5079,3731.9828519363,0
+FEX.US,D,20090817,000000,17.1964,17.1964,17.0903,17.1091,3921.4543010759,0
+FEX.US,D,20090818,000000,17.1686,17.2659,17.1686,17.2659,4172.4031885002,0
+FEX.US,D,20090819,000000,17.2401,17.3721,17.2401,17.3721,1073.3356028388,0
+FEX.US,D,20090820,000000,17.4712,17.5606,17.4712,17.5606,1402.8949851189,0
+FEX.US,D,20090821,000000,17.6657,17.9247,17.6657,17.9079,6036.8828741827,0
+FEX.US,D,20090824,000000,18.0239,18.0239,17.8552,17.8552,5409.0067421934,0
+FEX.US,D,20090825,000000,18.0735,18.0825,17.9435,17.9822,5788.9574673298,0
+FEX.US,D,20090826,000000,17.9525,17.9525,17.8642,17.892,4911.1402747733,0
+FEX.US,D,20090827,000000,17.8552,18.009,17.7262,17.9822,5059.2908227708,0
+FEX.US,D,20090828,000000,18.0487,18.0487,17.9247,18.0239,16300.59158715,0
+FEX.US,D,20090831,000000,17.8473,17.8473,17.7431,17.7957,3559.6444593678,0
+FEX.US,D,20090901,000000,17.4792,17.4981,17.4792,17.4881,1608.4916639726,0
+FEX.US,D,20090902,000000,17.3541,17.4216,17.3541,17.4157,3365.1338759426,0
+FEX.US,D,20090903,000000,17.4454,17.4454,17.4386,17.4386,2801.7586628093,0
+FEX.US,D,20090904,000000,17.7431,17.7431,17.7262,17.7262,788.12060227227,0
+FEX.US,D,20090908,000000,17.9624,17.9723,17.884,17.9723,11976.006543224,0
+FEX.US,D,20090909,000000,18.0825,18.2135,18.0825,18.1797,2084.1859405359,0
+FEX.US,D,20090910,000000,18.1529,18.4218,18.1529,18.4218,3867.0316507912,0
+FEX.US,D,20090911,000000,18.4744,18.4903,18.3692,18.395,6433.9666558902,0
+FEX.US,D,20090914,000000,18.4496,18.4744,18.4496,18.4744,3926.4934353616,0
+FEX.US,D,20090915,000000,18.6073,18.7076,18.526,18.7076,3627.1688587952,0
+FEX.US,D,20090916,000000,18.7691,18.9784,18.7691,18.9616,20566.722673363,0
+FEX.US,D,20090917,000000,19.0241,19.0429,18.8316,18.8941,4083.7144250732,0
+FEX.US,D,20090918,000000,18.8842,18.9874,18.8594,18.9874,12603.882675214,0
+FEX.US,D,20090921,000000,18.8941,18.9428,18.7443,18.912,13673.186970624,0
+FEX.US,D,20090922,000000,18.9874,19.0916,18.9706,19.0519,13096.710008348,0
+FEX.US,D,20090923,000000,19.0916,19.1621,18.8504,18.8504,51231.870455125,0
+FEX.US,D,20090924,000000,18.5448,18.5905,18.535,18.5627,8025.3252632916,0
+FEX.US,D,20090925,000000,18.5627,18.5716,18.405,18.405,4847.6471827744,0
+FEX.US,D,20090928,000000,18.526,18.7879,18.526,18.7621,1960.2232371094,0
+FEX.US,D,20090929,000000,18.7076,18.8504,18.7076,18.8416,11860.106454655,0
+FEX.US,D,20090930,000000,18.5716,18.7691,18.5091,18.7691,13249.899690631,0
+FEX.US,D,20091001,000000,18.405,18.4397,18.2849,18.2849,918.13026684148,0
+FEX.US,D,20091002,000000,18.0012,18.143,17.9247,18.0012,69810.15073938,0
+FEX.US,D,20091005,000000,18.1965,18.3613,18.1797,18.3533,9326.4297358409,0
+FEX.US,D,20091006,000000,18.6888,18.7076,18.5002,18.6153,4364.8981182112,0
+FEX.US,D,20091007,000000,18.5816,18.6391,18.5716,18.6391,6361.4031221772,0
+FEX.US,D,20091008,000000,18.7959,18.8594,18.7264,18.8316,17982.654611693,0
+FEX.US,D,20091009,000000,18.7959,18.9358,18.7959,18.9269,10557.994155249,0
+FEX.US,D,20091012,000000,19.0846,19.1014,18.9784,18.9784,5050.2203810567,0
+FEX.US,D,20091013,000000,18.912,18.9784,18.912,18.9784,1979.3719473948,0
+FEX.US,D,20091014,000000,19.1372,19.2662,19.0767,19.2582,18465.403676256,0
+FEX.US,D,20091015,000000,19.2116,19.3555,19.1789,19.3555,6171.9316730375,0
+FEX.US,D,20091016,000000,19.1451,19.2662,19.1014,19.2314,29427.536401212,0
+FEX.US,D,20091019,000000,19.2841,19.4924,19.2841,19.4924,12247.111967791,0
+FEX.US,D,20091020,000000,19.3724,19.3814,19.2484,19.3197,29448.700765212,0
+FEX.US,D,20091021,000000,19.3197,19.4835,19.293,19.293,10266.732193539,0
+FEX.US,D,20091022,000000,19.1709,19.3466,19.1531,19.3466,15558.831020306,0
+FEX.US,D,20091023,000000,19.2394,19.2394,19.0331,19.0331,6492.4206136035,0
+FEX.US,D,20091026,000000,19.1372,19.1372,18.7959,18.8316,2801.7586628093,0
+FEX.US,D,20091027,000000,18.6986,18.8058,18.6986,18.7264,2402.6592273876,0
+FEX.US,D,20091028,000000,18.5716,18.5716,18.2224,18.2482,13102.756969491,0
+FEX.US,D,20091029,000000,18.4575,18.6888,18.4298,18.657,54326.906733359,0
+FEX.US,D,20091030,000000,18.6153,18.6153,18.1003,18.1698,53382.572968232,0
+FEX.US,D,20091102,000000,18.3613,18.395,18.016,18.135,34856.699680548,0
+FEX.US,D,20091103,000000,18.1877,18.4397,18.1877,18.4397,16866.990280855,0
+FEX.US,D,20091104,000000,18.6073,18.6808,18.4655,18.4744,19898.533467089,0
+FEX.US,D,20091105,000000,18.6073,18.8504,18.5816,18.8504,3412.5017382275,0
+FEX.US,D,20091106,000000,18.7691,18.9041,18.7691,18.8416,3358.0790879427,0
+FEX.US,D,20091109,000000,19.1273,19.3287,19.1273,19.3287,38567.518168485,0
+FEX.US,D,20091110,000000,19.3197,19.3814,19.2216,19.293,6681.8920627431,0
+FEX.US,D,20091111,000000,19.4746,19.4746,19.4329,19.4517,2865.2517548083,0
+FEX.US,D,20091112,000000,19.3555,19.3814,19.1451,19.1531,15483.244006022,0
+FEX.US,D,20091113,000000,19.2841,19.3466,19.2394,19.293,14002.746352904,0
+FEX.US,D,20091116,000000,19.4329,19.6859,19.4329,19.6135,376452.55811529,0
+FEX.US,D,20091117,000000,19.5292,19.7018,19.4419,19.5609,32633.433633729,0
+FEX.US,D,20091118,000000,19.5609,19.5609,19.4419,19.5192,2609.2637330983,0
+FEX.US,D,20091119,000000,19.1947,19.2314,19.1273,19.2216,26090.621677269,0
+FEX.US,D,20091120,000000,19.1531,19.1531,19.1014,19.1184,6563.9763204594,0
+FEX.US,D,20091123,000000,19.3724,19.5192,19.3555,19.3634,7882.2138495798,0
+FEX.US,D,20091124,000000,19.3634,19.3982,19.2394,19.3882,23343.285664744,0
+FEX.US,D,20091125,000000,19.4329,19.5708,19.4329,19.553,6771.5886530273,0
+FEX.US,D,20091127,000000,19.0846,19.2761,19.0846,19.1947,8972.6825089898,0
+FEX.US,D,20091130,000000,19.1531,19.2662,19.1184,19.2582,18293.065283688,0
+FEX.US,D,20091201,000000,19.2662,19.5787,19.2662,19.5292,18266.861785403,0
+FEX.US,D,20091202,000000,19.4924,19.668,19.4924,19.5708,30454.511968623,0
+FEX.US,D,20091203,000000,19.6582,19.6582,19.4329,19.4329,33358.061144002,0
+FEX.US,D,20091204,000000,19.6929,19.7187,19.4577,19.5787,8400.2368541424,0
+FEX.US,D,20091207,000000,19.6482,19.7018,19.5967,19.6135,6607.3128753158,0
+FEX.US,D,20091208,000000,19.6135,19.6135,19.3555,19.423,17212.674892849,0
+FEX.US,D,20091209,000000,19.4419,19.4835,19.3377,19.4746,81361.862175755,0
+FEX.US,D,20091210,000000,19.6135,19.7018,19.6135,19.6482,3527.3939999398,0
+FEX.US,D,20091211,000000,19.7702,19.7901,19.668,19.7802,10102.456415827,0
+FEX.US,D,20091214,000000,19.9528,20.0055,19.9161,20.0055,8656.2248758523,0
+FEX.US,D,20091215,000000,19.9697,19.9975,19.9161,19.9439,2916.6509245217,0
+FEX.US,D,20091216,000000,20.0957,20.1116,20.0143,20.0322,8438.5342747131,0
+FEX.US,D,20091217,000000,19.8447,19.9012,19.799,19.8268,13082.600432349,0
+FEX.US,D,20091218,000000,19.9439,19.9439,19.7285,19.8933,15472.157910593,0
+FEX.US,D,20091221,000000,20.1383,20.1711,20.0957,20.1195,13692.33568091,0
+FEX.US,D,20091222,000000,20.0768,20.1622,20.0768,20.1533,46819.60447463,0
+FEX.US,D,20091223,000000,20.2406,20.2783,20.1433,20.2783,13161.210927204,0
+FEX.US,D,20091224,000000,20.312,20.3805,20.312,20.3537,8203.7106170029,0
+FEX.US,D,20091228,000000,20.443,20.443,20.2941,20.3368,8761.0388689934,0
+FEX.US,D,20091229,000000,20.4063,20.4063,20.2941,20.3279,16482.000421433,0
+FEX.US,D,20091230,000000,20.2941,20.2941,20.2406,20.2873,6489.3971330321,0
+FEX.US,D,20091231,000000,20.2495,20.2495,20.0858,20.0858,11640.400199801,0
+FEX.US,D,20100104,000000,20.2306,20.3894,20.2306,20.3726,38717.684370196,0
+FEX.US,D,20100105,000000,20.3805,20.4519,20.3636,20.4063,5437.2258941929,0
+FEX.US,D,20100106,000000,20.4519,20.5114,20.4519,20.4936,8697.5457769944,0
+FEX.US,D,20100107,000000,20.4608,20.5611,20.4063,20.5333,42724.803954128,0
+FEX.US,D,20100108,000000,20.4678,20.6326,20.4608,20.6326,14302.070929471,0
+FEX.US,D,20100111,000000,20.6901,20.6901,20.5889,20.6712,40342.301263883,0
+FEX.US,D,20100112,000000,20.5263,20.5263,20.3438,20.4063,34809.331818263,0
+FEX.US,D,20100113,000000,20.4778,20.6326,20.3438,20.6146,10289.912211253,0
+FEX.US,D,20100114,000000,20.5978,20.6414,20.5521,20.6414,4252.0215102132,0
+FEX.US,D,20100115,000000,20.5611,20.5611,20.319,20.4063,20262.358962511,0
+FEX.US,D,20100119,000000,20.443,20.6801,20.443,20.6801,9505.8229164092,0
+FEX.US,D,20100120,000000,20.5789,20.5789,20.3279,20.4608,20705.802779647,0
+FEX.US,D,20100121,000000,20.4678,20.5333,20.0957,20.1027,15866.218211729,0
+FEX.US,D,20100122,000000,20.0402,20.059,19.6304,19.6304,19445.011381382,0
+FEX.US,D,20100125,000000,19.7802,19.8517,19.7018,19.7702,31670.958985174,0
+FEX.US,D,20100126,000000,19.7117,19.8705,19.553,19.7702,28755.315887509,0
+FEX.US,D,20100127,000000,19.6929,19.7544,19.5192,19.7544,16874.045068855,0
+FEX.US,D,20100128,000000,19.7802,19.7802,19.3982,19.4924,392912.38634587,0
+FEX.US,D,20100129,000000,19.6214,19.668,19.2394,19.3019,44885.584735805,0
+FEX.US,D,20100201,000000,19.3634,19.553,19.3634,19.553,6012.6950296117,0
+FEX.US,D,20100202,000000,19.6582,19.9102,19.6482,19.9012,15556.815366592,0
+FEX.US,D,20100203,000000,19.7702,19.8517,19.7365,19.799,7904.3860404366,0
+FEX.US,D,20100204,000000,19.5967,19.5967,19.1531,19.1531,23757.502503023,0
+FEX.US,D,20100205,000000,19.1014,19.1869,18.779,19.1869,39005.922851335,0
+FEX.US,D,20100208,000000,19.2037,19.3119,19.0519,19.0519,6762.5182113132,0
+FEX.US,D,20100209,000000,19.2582,19.4329,19.2582,19.3377,8046.4896272913,0
+FEX.US,D,20100210,000000,19.1114,19.3197,19.1014,19.2484,18116.695583691,0
+FEX.US,D,20100211,000000,19.2314,19.4835,19.1709,19.4835,13644.967818624,0
+FEX.US,D,20100212,000000,19.2662,19.4577,19.2662,19.4577,6808.878246741,0
+FEX.US,D,20100216,000000,19.6304,19.8367,19.5708,19.8268,44380.663480386,0
+FEX.US,D,20100217,000000,19.926,19.9439,19.8517,19.9161,15969.016551156,0
+FEX.US,D,20100218,000000,19.9528,20.1027,19.9528,20.1027,15450.993546594,0
+FEX.US,D,20100219,000000,20.1195,20.2406,20.1195,20.18,17543.242101986,0
+FEX.US,D,20100222,000000,20.2406,20.2595,20.1295,20.1622,8337.7515890006,0
+FEX.US,D,20100223,000000,20.1295,20.1295,19.8794,19.9528,4076.6596370733,0
+FEX.US,D,20100224,000000,19.9439,20.0957,19.9102,20.0957,25304.516728711,0
+FEX.US,D,20100225,000000,19.8517,20.1622,19.7901,20.1622,94929.22732638,0
+FEX.US,D,20100226,000000,20.1116,20.2048,20.1116,20.1622,11431.780040377,0
+FEX.US,D,20100301,000000,20.2495,20.4778,20.1979,20.4778,14932.970542031,0
+FEX.US,D,20100302,000000,20.5611,20.6326,20.5026,20.5432,21027.299547069,0
+FEX.US,D,20100303,000000,20.6146,20.7049,20.5521,20.5611,10646.682918675,0
+FEX.US,D,20100304,000000,20.6146,20.6514,20.5184,20.6226,43142.044272978,0
+FEX.US,D,20100305,000000,20.7704,20.9709,20.7288,20.954,42768.140508985,0
+FEX.US,D,20100308,000000,20.9124,20.9887,20.8677,20.954,96526.632894924,0
+FEX.US,D,20100309,000000,20.8498,21.0502,20.8498,20.954,18014.905071121,0
+FEX.US,D,20100310,000000,20.9887,21.1117,20.9887,21.0681,8402.2525078566,0
+FEX.US,D,20100311,000000,20.9709,21.1167,20.9282,21.1167,9132.9269792727,0
+FEX.US,D,20100312,000000,21.2963,21.2963,21.1267,21.1624,57386.669071593,0
+FEX.US,D,20100315,000000,21.1039,21.1356,20.9887,21.1356,11170.75288438,0
+FEX.US,D,20100316,000000,21.1722,21.3539,21.1722,21.344,11777.464652371,0
+FEX.US,D,20100317,000000,21.4263,21.5453,21.4263,21.4858,4832.5297799175,0
+FEX.US,D,20100318,000000,21.5365,21.5365,21.4065,21.4263,27816.021256668,0
+FEX.US,D,20100319,000000,21.459,21.459,21.2695,21.3112,13220.672711775,0
+FEX.US,D,20100322,000000,21.1722,21.5117,21.1722,21.4779,15335.093458024,0
+FEX.US,D,20100323,000000,21.5453,21.6555,21.4521,21.6555,29007.272601791,0
+FEX.US,D,20100324,000000,21.6188,21.6188,21.4779,21.5037,10016.791132972,0
+FEX.US,D,20100325,000000,21.7706,21.7706,21.4065,21.4065,7381.3239015883,0
+FEX.US,D,20100326,000000,21.4858,21.5365,21.3539,21.4432,16065.767929441,0
+FEX.US,D,20100329,000000,21.5365,21.6287,21.5265,21.6287,17062.508691137,0
+FEX.US,D,20100330,000000,21.6555,21.712,21.5185,21.6357,24943.71471386,0
+FEX.US,D,20100331,000000,21.5365,21.6456,21.5117,21.5117,25281.336710997,0
+FEX.US,D,20100401,000000,21.7041,21.7795,21.6783,21.7458,7714.9145912969,0
+FEX.US,D,20100405,000000,21.7637,21.972,21.7637,21.972,27896.647405238,0
+FEX.US,D,20100406,000000,21.8946,22.0276,21.8877,22.0276,13596.592129483,0
+FEX.US,D,20100407,000000,21.9443,21.972,21.7557,21.852,16194.769767152,0
+FEX.US,D,20100408,000000,21.7974,21.9125,21.6873,21.9125,23365.457855601,0
+FEX.US,D,20100409,000000,21.9443,22.0603,21.8946,22.0603,51770.049996831,0
+FEX.US,D,20100412,000000,22.0871,22.1278,22.0603,22.0951,18601.460301968,0
+FEX.US,D,20100413,000000,22.0871,22.1278,22.0008,22.1218,16806.520669428,0
+FEX.US,D,20100414,000000,22.1714,22.3312,22.1536,22.3312,33945.624201706,0
+FEX.US,D,20100415,000000,22.3213,22.3729,22.2528,22.3561,23547.874516741,0
+FEX.US,D,20100416,000000,22.3134,22.3134,21.8877,22.0346,69854.495121094,0
+FEX.US,D,20100419,000000,21.9909,22.0603,21.8252,22.0435,24694.78148015,0
+FEX.US,D,20100420,000000,22.1714,22.2806,22.1456,22.2806,15368.351744309,0
+FEX.US,D,20100421,000000,22.3054,22.3134,22.1893,22.3134,39803.11389532,0
+FEX.US,D,20100422,000000,22.2081,22.487,22.0871,22.4801,18834.268305965,0
+FEX.US,D,20100423,000000,22.4949,22.6507,22.4344,22.6507,19224.297299672,0
+FEX.US,D,20100426,000000,22.6071,22.7222,22.5812,22.5812,22019.001174482,0
+FEX.US,D,20100427,000000,22.4612,22.5406,22.0176,22.0176,35992.520548529,0
+FEX.US,D,20100428,000000,22.0871,22.1456,22.0603,22.1218,16982.890369425,0
+FEX.US,D,20100429,000000,22.2806,22.4801,22.2717,22.4523,26668.106466402,0
+FEX.US,D,20100430,000000,22.4254,22.4434,22.0435,22.0435,19336.166080813,0
+FEX.US,D,20100503,000000,22.1278,22.3967,22.1278,22.3729,12379.137286075,0
+FEX.US,D,20100504,000000,22.1218,22.1218,21.7557,21.843,9493.7289941237,0
+FEX.US,D,20100505,000000,21.6357,21.7875,21.5037,21.6625,24869.135526433,0
+FEX.US,D,20100506,000000,21.5642,28.7153,8.70199,20.8677,258108.48941731,0
+FEX.US,D,20100507,000000,20.826,21.0681,20.3993,20.5432,97987.981837756,0
+FEX.US,D,20100510,000000,21.4779,21.5453,21.2884,21.5185,27368.546132105,0
+FEX.US,D,20100511,000000,21.336,21.7458,21.336,21.5037,34697.463037122,0
+FEX.US,D,20100512,000000,21.6088,21.8688,21.591,21.8688,140884.11635759,0
+FEX.US,D,20100513,000000,21.8351,21.9195,21.6,21.6,27767.645567526,0
+FEX.US,D,20100514,000000,21.4521,21.4521,21.0414,21.1912,12674.430555213,0
+FEX.US,D,20100517,000000,21.2189,21.2785,20.9124,21.2447,17182.440087135,0
+FEX.US,D,20100518,000000,21.3885,21.4779,20.9044,20.9609,19650.608060236,0
+FEX.US,D,20100519,000000,20.8776,20.9798,20.4866,20.8081,29844.776720062,0
+FEX.US,D,20100520,000000,20.2941,20.4063,19.9786,19.9885,108788.86226557,0
+FEX.US,D,20100521,000000,19.6482,20.3368,19.6482,20.2941,150290.16441515,0
+FEX.US,D,20100524,000000,20.2783,20.4063,20.0957,20.0957,23309.019551602,0
+FEX.US,D,20100525,000000,19.6045,20.1195,19.4667,20.1195,84617.14292427,0
+FEX.US,D,20100526,000000,20.3368,20.5114,20.0957,20.1116,41229.188898153,0
+FEX.US,D,20100527,000000,20.4608,20.8171,20.4251,20.8171,29899.199370347,0
+FEX.US,D,20100528,000000,20.8498,20.8498,20.5521,20.6057,92831.939636702,0
+FEX.US,D,20100601,000000,20.4063,20.6146,20.1622,20.1622,25986.815510985,0
+FEX.US,D,20100602,000000,20.2941,20.7049,20.2228,20.7049,117685.95776028,0
+FEX.US,D,20100603,000000,20.7704,20.8498,20.6514,20.8339,62765.441008072,0
+FEX.US,D,20100604,000000,20.5263,20.5263,19.9885,20.0501,15828.928618016,0
+FEX.US,D,20100607,000000,20.1383,20.1383,19.7187,19.7187,19534.707971667,0
+FEX.US,D,20100608,000000,19.7802,19.9528,19.5609,19.9528,30788.102658331,0
+FEX.US,D,20100609,000000,20.059,20.3537,19.8883,19.934,88047.785545926,0
+FEX.US,D,20100610,000000,20.2138,20.5789,20.2138,20.5789,16543.477859718,0
+FEX.US,D,20100611,000000,20.571,20.698,20.4778,20.698,19392.604384812,0
+FEX.US,D,20100614,000000,20.826,20.9609,20.7536,20.7704,17315.473232276,0
+FEX.US,D,20100615,000000,20.9044,21.2189,20.9044,21.2189,11335.028662092,0
+FEX.US,D,20100616,000000,21.0869,21.2785,21.0582,21.1912,51344.747063124,0
+FEX.US,D,20100617,000000,21.2358,21.2358,21.0056,21.2189,15931.726957443,0
+FEX.US,D,20100618,000000,21.2884,21.2884,21.1822,21.21,11901.427355797,0
+FEX.US,D,20100621,000000,21.4779,21.4779,21.0324,21.0869,29202.791012074,0
+FEX.US,D,20100622,000000,21.0224,21.0969,20.5611,20.5611,27015.806732111,0
+FEX.US,D,20100623,000000,20.5114,20.5114,20.312,20.5114,33702.73792914,0
+FEX.US,D,20100624,000000,20.2783,20.3993,20.1711,20.1711,58280.611493863,0
+FEX.US,D,20100625,000000,20.19,20.3279,20.1195,20.2495,32179.911548022,0
+FEX.US,D,20100628,000000,20.18,20.3537,20.18,20.2783,6172.9394998947,0
+FEX.US,D,20100629,000000,19.8605,19.8605,19.4329,19.5292,75985.105892989,0
+FEX.US,D,20100630,000000,19.5212,19.6958,19.3029,19.3386,100633.52733771,0
+FEX.US,D,20100701,000000,19.3119,19.3982,18.912,19.2841,181419.92037805,0
+FEX.US,D,20100702,000000,19.3724,19.3724,19.0767,19.2484,7977.9574010067,0
+FEX.US,D,20100706,000000,19.3634,19.5609,19.1621,19.2484,49899.523350005,0
+FEX.US,D,20100707,000000,19.3466,19.8883,19.3466,19.8883,11384.412178092,0
+FEX.US,D,20100708,000000,20.0957,20.0957,19.9102,20.0957,266861.46567144,0
+FEX.US,D,20100709,000000,20.0501,20.1622,20.0501,20.1622,9236.7331455567,0
+FEX.US,D,20100712,000000,20.19,20.2228,20.0768,20.19,24460.965649297,0
+FEX.US,D,20100713,000000,20.3438,20.5789,20.3438,20.5432,47901.002692325,0
+FEX.US,D,20100714,000000,20.5184,20.5789,20.3894,20.5026,21347.788487636,0
+FEX.US,D,20100715,000000,20.4936,20.5889,20.319,20.5611,32292.78815602,0
+FEX.US,D,20100716,000000,20.4936,20.4936,19.9528,19.9608,25171.483583571,0
+FEX.US,D,20100719,000000,20.059,20.1711,20.0233,20.1533,8327.6733204293,0
+FEX.US,D,20100720,000000,19.8794,20.3726,19.8794,20.3726,34504.968107411,0
+FEX.US,D,20100721,000000,20.3368,20.3894,20.0322,20.1027,18022.967685978,0
+FEX.US,D,20100722,000000,20.3636,20.5978,20.3636,20.5263,45198.011061514,0
+FEX.US,D,20100723,000000,20.571,20.7893,20.4866,20.7804,9743.6700546909,0
+FEX.US,D,20100726,000000,20.8171,21.0502,20.8171,21.0502,38944.44541305,0
+FEX.US,D,20100727,000000,21.1822,21.1822,20.9282,20.9609,99872.618060581,0
+FEX.US,D,20100728,000000,20.9192,20.9887,20.7139,20.7804,18541.998517398,0
+FEX.US,D,20100729,000000,20.8399,20.8498,20.4678,20.6712,9302.2418912698,0
+FEX.US,D,20100730,000000,20.4063,20.7466,20.3636,20.7387,30542.192905193,0
+FEX.US,D,20100802,000000,21.0324,21.1167,21.0224,21.1117,8885.0015724198,0
+FEX.US,D,20100803,000000,20.9887,21.077,20.9044,20.9609,21425.391155634,0
+FEX.US,D,20100804,000000,21.0414,21.1534,20.9798,21.1356,143373.4486947,0
+FEX.US,D,20100805,000000,21.0324,21.1267,20.9709,21.1039,27220.395584107,0
+FEX.US,D,20100806,000000,20.8171,21.0502,20.7804,21.0502,19018.700620819,0
+FEX.US,D,20100809,000000,21.0969,21.1822,21.0582,21.1822,20384.306012224,0
+FEX.US,D,20100810,000000,21.0135,21.1267,20.8597,21.0414,81746.852035176,0
+FEX.US,D,20100811,000000,20.7466,20.7466,20.3993,20.443,18163.055619118,0
+FEX.US,D,20100812,000000,20.1116,20.3993,20.0143,20.3537,79433.889398073,0
+FEX.US,D,20100813,000000,20.3993,20.4063,20.2873,20.2873,14993.440153458,0
+FEX.US,D,20100816,000000,20.1711,20.319,20.1711,20.2495,10295.959172396,0
+FEX.US,D,20100817,000000,20.4251,20.7049,20.4163,20.6057,66467.189054295,0
+FEX.US,D,20100818,000000,20.5521,20.7218,20.4519,20.6801,26720.513462973,0
+FEX.US,D,20100819,000000,20.5432,20.5432,20.1979,20.2495,69344.534731389,0
+FEX.US,D,20100820,000000,20.1979,20.2873,20.0957,20.2495,18680.070796824,0
+FEX.US,D,20100823,000000,20.312,20.4163,20.1433,20.1433,19271.665161957,0
+FEX.US,D,20100824,000000,19.9528,19.9975,19.799,19.8794,20096.067531086,0
+FEX.US,D,20100825,000000,19.799,19.9885,19.6582,19.9885,14742.491266034,0
+FEX.US,D,20100826,000000,20.1027,20.1295,19.8705,19.8794,38365.95279706,0
+FEX.US,D,20100827,000000,20.0402,20.2048,19.7365,20.19,20395.392107652,0
+FEX.US,D,20100830,000000,20.18,20.1979,19.8933,19.8933,9060.3634455597,0
+FEX.US,D,20100831,000000,19.8705,19.9786,19.8268,19.8883,11388.44348552,0
+FEX.US,D,20100901,000000,20.18,20.4678,20.1433,20.4608,34412.248036556,0
+FEX.US,D,20100902,000000,20.5114,20.7466,20.5114,20.7466,16854.896358569,0
+FEX.US,D,20100903,000000,20.9798,21.0324,20.8597,21.0324,26056.355564126,0
+FEX.US,D,20100907,000000,20.9282,20.9282,20.7466,20.7704,21611.839124202,0
+FEX.US,D,20100908,000000,20.8171,20.9192,20.8171,20.8498,13785.055751765,0
+FEX.US,D,20100909,000000,21.0969,21.0969,20.8875,20.9282,43165.224290692,0
+FEX.US,D,20100910,000000,20.9798,21.0502,20.9451,21.0224,39722.48774675,0
+FEX.US,D,20100913,000000,21.2358,21.2963,21.1822,21.2695,54897.336734492,0
+FEX.US,D,20100914,000000,21.1722,21.3807,21.1722,21.2616,84911.428366551,0
+FEX.US,D,20100915,000000,21.2,21.3807,21.1356,21.3618,179672.34860779,0
+FEX.US,D,20100916,000000,21.3052,21.336,21.2447,21.2963,141503.92987473,0
+FEX.US,D,20100917,000000,21.5037,21.5037,21.2695,21.3539,45277.629383228,0
+FEX.US,D,20100920,000000,21.3807,21.7378,21.3807,21.7041,107193.47235074,0
+FEX.US,D,20100921,000000,21.6703,21.7458,21.5642,21.6287,209962.5847987,0
+FEX.US,D,20100922,000000,21.6088,21.6188,21.4432,21.5037,35100.593779973,0
+FEX.US,D,20100923,000000,21.2785,21.5543,21.2537,21.336,49841.069392292,0
+FEX.US,D,20100924,000000,21.6,21.8153,21.591,21.8153,193084.50842242,0
+FEX.US,D,20100927,000000,21.7706,21.8609,21.6952,21.712,67754.183950844,0
+FEX.US,D,20100928,000000,21.7637,21.9195,21.5642,21.8778,90993.663449304,0
+FEX.US,D,20100929,000000,21.852,21.9036,21.7637,21.8351,75544.685556425,0
+FEX.US,D,20100930,000000,21.9293,21.9909,21.6456,21.7706,80912.371397476,0
+FEX.US,D,20101001,000000,21.8609,21.8688,21.7041,21.852,24987.051268717,0
+FEX.US,D,20101004,000000,21.8053,21.8609,21.5742,21.6456,66209.18537887,0
+FEX.US,D,20101005,000000,21.9125,22.1456,21.852,22.1129,255984.99822935,0
+FEX.US,D,20101006,000000,22.1714,22.1714,21.9195,22.0176,129482.57112293,0
+FEX.US,D,20101007,000000,22.0435,22.0435,21.9125,21.972,144499.1912941,0
+FEX.US,D,20101008,000000,22.0108,22.2359,22.0108,22.1993,41520.450859863,0
+FEX.US,D,20101011,000000,22.2359,22.4066,22.1893,22.2359,231553.25955891,0
+FEX.US,D,20101012,000000,22.2261,22.3898,22.0514,22.3312,61628.612313234,0
+FEX.US,D,20101013,000000,22.5734,22.5971,22.4344,22.5128,60356.734819542,0
+FEX.US,D,20101014,000000,22.4949,22.5217,22.2886,22.4156,63559.608571487,0
+FEX.US,D,20101015,000000,22.5902,22.5902,22.3381,22.4612,50865.021479132,0
+FEX.US,D,20101018,000000,22.5049,22.5574,22.4066,22.5406,24003.412256162,0
+FEX.US,D,20101019,000000,22.3134,22.3561,22.0514,22.1278,39935.139213604,0
+FEX.US,D,20101020,000000,22.2171,22.4949,22.2171,22.4066,96778.589609206,0
+FEX.US,D,20101021,000000,22.5574,22.616,22.3213,22.4344,65384.783009741,0
+FEX.US,D,20101022,000000,22.4801,22.487,22.4156,22.487,55420.39887334,0
+FEX.US,D,20101025,000000,22.6974,22.7499,22.5574,22.5902,38668.300854198,0
+FEX.US,D,20101026,000000,22.4523,22.5734,22.4254,22.5406,34014.156427991,0
+FEX.US,D,20101027,000000,22.3967,22.4801,22.2261,22.4801,98153.265442326,0
+FEX.US,D,20101028,000000,22.6239,22.6239,22.3381,22.487,60811.264732105,0
+FEX.US,D,20101029,000000,22.4771,22.5704,22.4394,22.5456,68768.057769112,0
+FEX.US,D,20101101,000000,22.7579,22.7579,22.3729,22.487,111077.6370581,0
+FEX.US,D,20101102,000000,22.7579,22.7579,22.6319,22.7142,67489.12548742,0
+FEX.US,D,20101103,000000,22.7906,22.7906,22.5734,22.7072,31131.771616612,0
+FEX.US,D,20101104,000000,23.0675,23.2183,22.9841,23.2083,72351.890073051,0
+FEX.US,D,20101105,000000,23.3066,23.3483,23.2014,23.3066,45303.832881512,0
+FEX.US,D,20101108,000000,23.1915,23.2977,23.1567,23.2897,39265.942180473,0
+FEX.US,D,20101109,000000,23.2977,23.3205,22.9662,23.0377,45827.902847218,0
+FEX.US,D,20101110,000000,22.9196,23.1567,22.8839,23.12,90854.583343021,0
+FEX.US,D,20101111,000000,22.867,23.1567,22.867,23.129,31716.311193745,0
+FEX.US,D,20101112,000000,22.9662,23.0287,22.7222,22.8164,15069.027167743,0
+FEX.US,D,20101115,000000,22.8839,22.9841,22.7985,22.7985,52416.067012248,0
+FEX.US,D,20101116,000000,22.5971,22.6606,22.3134,22.4156,61164.004132099,0
+FEX.US,D,20101117,000000,22.4801,22.5574,22.3808,22.4949,146875.64702321,0
+FEX.US,D,20101118,000000,22.7321,22.8938,22.7222,22.7985,34343.715810271,0
+FEX.US,D,20101119,000000,22.7669,22.9285,22.6974,22.9285,32426.829128018,0
+FEX.US,D,20101122,000000,22.8164,22.994,22.7321,22.994,58922.597201852,0
+FEX.US,D,20101123,000000,22.7499,22.7499,22.616,22.6706,118547.64972312,0
+FEX.US,D,20101124,000000,22.867,23.0625,22.867,23.0377,53179.999769949,0
+FEX.US,D,20101126,000000,22.875,22.9385,22.8075,22.9285,15808.772080874,0
+FEX.US,D,20101129,000000,22.7579,22.8938,22.5902,22.8581,36252.539877668,0
+FEX.US,D,20101130,000000,22.5902,22.8581,22.5902,22.7579,82887.712037442,0
+FEX.US,D,20101201,000000,23.1567,23.255,23.1121,23.2362,67241.200080567,0
+FEX.US,D,20101202,000000,23.2808,23.5388,23.2808,23.5388,38986.774141049,0
+FEX.US,D,20101203,000000,23.4723,23.6271,23.4525,23.6093,36068.107562813,0
+FEX.US,D,20101206,000000,23.5805,23.6171,23.513,23.5903,51439.482787694,0
+FEX.US,D,20101207,000000,23.8691,23.8691,23.6093,23.6171,99135.896628023,0
+FEX.US,D,20101208,000000,23.644,23.7065,23.5209,23.635,78724.379290657,0
+FEX.US,D,20101209,000000,23.7828,23.7828,23.6509,23.7065,91946.059829288,0
+FEX.US,D,20101210,000000,23.7828,23.8771,23.7411,23.8691,26981.540618968,0
+FEX.US,D,20101213,000000,24.0191,24.0191,23.8424,23.8424,37038.644826226,0
+FEX.US,D,20101214,000000,23.8871,23.9307,23.7749,23.8265,55728.793891621,0
+FEX.US,D,20101215,000000,23.7749,23.8871,23.6876,23.7333,37102.137918224,0
+FEX.US,D,20101216,000000,23.8176,23.895,23.635,23.895,49505.46304887,0
+FEX.US,D,20101217,000000,23.895,23.9594,23.8424,23.9396,58985.082466993,0
+FEX.US,D,20101220,000000,24.0369,24.1242,23.8871,24.0191,65772.796349735,0
+FEX.US,D,20101221,000000,23.9991,24.0547,23.9496,24.0369,35288.049575397,0
+FEX.US,D,20101222,000000,24.0726,24.0904,24.0091,24.0904,40528.749232451,0
+FEX.US,D,20101223,000000,24.0279,24.0636,23.9813,24.0369,23161.876830462,0
+FEX.US,D,20101227,000000,23.9138,24.0369,23.8871,24.0279,46615.015622633,0
+FEX.US,D,20101228,000000,23.9664,23.9991,23.9396,23.9902,35731.493392533,0
+FEX.US,D,20101229,000000,24.0756,24.0756,23.9932,24.0319,104830.11837079,0
+FEX.US,D,20101230,000000,24.0319,24.0577,23.9744,24.0319,73892.857337596,0
+FEX.US,D,20101231,000000,23.9773,24.0249,23.9694,23.9962,30034.248169202,0
+FEX.US,D,20110103,000000,24.149,24.3484,24.149,24.2611,196824.55388921,0
+FEX.US,D,20110104,000000,24.3425,24.3425,24.0191,24.1649,80432.645813485,0
+FEX.US,D,20110105,000000,24.0994,24.2859,24.0994,24.2542,60661.098530393,0
+FEX.US,D,20110106,000000,24.2701,24.278,24.149,24.2095,100155.81740743,0
+FEX.US,D,20110107,000000,24.2959,24.2959,23.9902,24.1917,425890.49676473,0
+FEX.US,D,20110110,000000,24.1421,24.2274,23.9396,24.1996,47535.161543189,0
+FEX.US,D,20110111,000000,24.2442,24.3226,24.1738,24.278,27959.13267038,0
+FEX.US,D,20110112,000000,24.4695,24.522,24.3931,24.4695,69711.383707382,0
+FEX.US,D,20110113,000000,24.4952,24.531,24.3931,24.4605,91933.965907003,0
+FEX.US,D,20110114,000000,24.4199,24.6451,24.4199,24.6104,208222.06781645,0
+FEX.US,D,20110118,000000,24.653,24.7404,24.6024,24.6967,43877.75787868,0
+FEX.US,D,20110119,000000,24.6818,24.6897,24.3047,24.3931,99711.365763441,0
+FEX.US,D,20110120,000000,24.3047,24.3672,24.1421,24.3226,91527.811683581,0
+FEX.US,D,20110121,000000,24.4784,24.5142,24.3047,24.3226,60948.329184674,0
+FEX.US,D,20110124,000000,24.3226,24.4784,24.3047,24.4695,50435.687237996,0
+FEX.US,D,20110125,000000,24.3772,24.4874,24.2442,24.4407,93625.09937326,0
+FEX.US,D,20110126,000000,24.5142,24.6967,24.5042,24.663,58055.866104724,0
+FEX.US,D,20110127,000000,24.7047,24.8108,24.663,24.784,264942.56333548,0
+FEX.US,D,20110128,000000,24.8455,24.8455,24.2611,24.2959,95779.833193795,0
+FEX.US,D,20110131,000000,24.3682,24.5509,24.3682,24.5062,61631.635793806,0
+FEX.US,D,20110201,000000,24.6719,24.923,24.6719,24.923,103189.37624738,0
+FEX.US,D,20110202,000000,24.8277,24.905,24.8277,24.8455,38409.289351916,0
+FEX.US,D,20110203,000000,24.8713,24.9923,24.7235,24.9745,89826.599948753,0
+FEX.US,D,20110204,000000,25.0182,25.1521,24.9408,25.1521,47287.236136336,0
+FEX.US,D,20110207,000000,25.2523,25.3645,25.1601,25.2791,169032.72047711,0
+FEX.US,D,20110208,000000,25.3129,25.3923,25.2186,25.3823,124524.06298587,0
+FEX.US,D,20110209,000000,25.3645,25.4091,25.2523,25.3376,239330.65941535,0
+FEX.US,D,20110210,000000,25.2523,25.4836,25.2186,25.4656,74032.945270737,0
+FEX.US,D,20110211,000000,25.4091,25.6552,25.3823,25.6096,153757.08880366,0
+FEX.US,D,20110214,000000,25.6631,25.6801,25.5927,25.6721,142650.83683814,0
+FEX.US,D,20110215,000000,25.6284,25.6284,25.5004,25.5579,120506.86513337,0
+FEX.US,D,20110216,000000,25.7246,25.8179,25.6364,25.7852,114115.22720548,0
+FEX.US,D,20110218,000000,25.8725,25.9707,25.8179,25.9251,73594.540587887,0
+FEX.US,D,20110222,000000,25.5838,25.7762,25.2266,25.2444,88640.387737916,0
+FEX.US,D,20110223,000000,25.2703,25.3129,24.8187,25.037,71846.968817631,0
+FEX.US,D,20110224,000000,25.0906,25.1858,24.8019,25.0638,46205.83791864,0
+FEX.US,D,20110225,000000,25.2116,25.428,25.2116,25.428,59880.032716121,0
+FEX.US,D,20110228,000000,25.5252,25.5848,25.3823,25.5589,33582.806533141,0
+FEX.US,D,20110301,000000,25.7436,25.7436,25.1165,25.1243,200638.17071658,0
+FEX.US,D,20110302,000000,25.1521,25.3308,25.0995,25.2018,62365.333745793,0
+FEX.US,D,20110303,000000,25.5579,25.6969,25.4925,25.6889,71398.48586621,0
+FEX.US,D,20110304,000000,25.6801,25.6889,25.3376,25.5252,85290.371264831,0
+FEX.US,D,20110307,000000,25.6552,25.6631,25.0995,25.2444,115863.80680259,0
+FEX.US,D,20110308,000000,25.305,25.5481,25.1521,25.4746,68746.893405113,0
+FEX.US,D,20110309,000000,25.3556,25.4656,25.2881,25.4001,29904.238504632,0
+FEX.US,D,20110310,000000,25.1085,25.1521,24.923,24.9318,333826.52119316,0
+FEX.US,D,20110311,000000,24.775,25.2266,24.775,25.177,65263.843786886,0
+FEX.US,D,20110314,000000,24.9745,25.0906,24.775,25.0003,141606.72821415,0
+FEX.US,D,20110315,000000,24.2442,24.8783,24.1827,24.7473,187968.77929565,0
+FEX.US,D,20110316,000000,24.6967,24.8187,24.1738,24.3672,52430.176588248,0
+FEX.US,D,20110317,000000,24.7017,24.7722,24.528,24.6154,65168.100235459,0
+FEX.US,D,20110318,000000,24.905,24.915,24.6897,24.7235,52411.027877962,0
+FEX.US,D,20110321,000000,25.054,25.1601,25.0003,25.1333,59286.422697274,0
+FEX.US,D,20110322,000000,25.1521,25.1601,24.9745,24.9923,121311.11096536,0
+FEX.US,D,20110323,000000,24.9497,25.1521,24.784,25.0906,44192.199858103,0
+FEX.US,D,20110324,000000,25.2266,25.3923,25.1422,25.3645,49865.257236864,0
+FEX.US,D,20110325,000000,25.4379,25.5927,25.4001,25.4836,375960.73860902,0
+FEX.US,D,20110328,000000,25.5083,25.5927,25.3734,25.3823,414085.82078722,0
+FEX.US,D,20110329,000000,25.3734,25.6006,25.2703,25.6006,560944.33475386,0
+FEX.US,D,20110330,000000,25.7852,25.8636,25.7246,25.8179,85821.496018536,0
+FEX.US,D,20110331,000000,25.7832,25.8626,25.6939,25.807,71763.31918849,0
+FEX.US,D,20110401,000000,25.9876,26.0541,25.8814,25.9529,87572.091269363,0
+FEX.US,D,20110404,000000,25.9707,26.0114,25.8348,25.9162,142432.13841014,0
+FEX.US,D,20110405,000000,25.8348,26.1235,25.8348,26.0035,91449.201188725,0
+FEX.US,D,20110406,000000,26.1146,26.1146,25.9429,26.0194,137640.92953137,0
+FEX.US,D,20110407,000000,26.0194,26.0879,25.9251,25.9876,53884.470743081,0
+FEX.US,D,20110408,000000,26.1424,26.1424,25.7246,25.8437,62215.167544081,0
+FEX.US,D,20110411,000000,25.8348,25.8973,25.6284,25.6969,46989.927213484,0
+FEX.US,D,20110412,000000,25.5401,25.5838,25.3923,25.5004,93951.635274968,0
+FEX.US,D,20110413,000000,25.6284,25.6552,25.4478,25.5579,128009.12825781,0
+FEX.US,D,20110414,000000,25.4191,25.5838,25.3208,25.5748,27350.405248676,0
+FEX.US,D,20110415,000000,25.5838,25.7762,25.5252,25.7504,71054.816907931,0
+FEX.US,D,20110418,000000,25.4836,25.5173,25.2186,25.3923,87036.93520823,0
+FEX.US,D,20110419,000000,25.4478,25.5401,25.3734,25.5401,43044.285067837,0
+FEX.US,D,20110420,000000,25.8973,26.0035,25.8973,25.9807,72941.46878447,0
+FEX.US,D,20110421,000000,26.0541,26.1146,26.0194,26.0879,53961.065584222,0
+FEX.US,D,20110425,000000,26.0967,26.1047,25.9807,26.063,82005.863537457,0
+FEX.US,D,20110426,000000,26.0967,26.3339,26.0967,26.2684,73224.668131322,0
+FEX.US,D,20110427,000000,26.2962,26.445,26.186,26.4123,102583.67230625,0
+FEX.US,D,20110428,000000,26.3527,26.4639,26.324,26.4292,120534.07645852,0
+FEX.US,D,20110429,000000,26.4957,26.5383,26.3735,26.5115,80565.678958625,0
+FEX.US,D,20110502,000000,26.6038,26.6713,26.4123,26.454,44089.401518676,0
+FEX.US,D,20110503,000000,26.4033,26.4033,26.1325,26.2605,103052.31179481,0
+FEX.US,D,20110504,000000,26.2882,26.2882,25.8814,26.0442,79652.587826069,0
+FEX.US,D,20110505,000000,25.8814,26.1762,25.8348,25.9529,42279.344483279,0
+FEX.US,D,20110506,000000,26.315,26.3428,25.9529,26.063,45464.077351796,0
+FEX.US,D,20110509,000000,26.0709,26.2446,26.0442,26.2178,32944.85213258,0
+FEX.US,D,20110510,000000,26.2962,26.5502,26.2605,26.4897,76800.437820403,0
+FEX.US,D,20110511,000000,26.439,26.439,26.0709,26.186,204220.99519366,0
+FEX.US,D,20110512,000000,26.195,26.3865,26.0035,26.3775,67248.254868567,0
+FEX.US,D,20110513,000000,26.454,26.454,26.0809,26.1682,36221.297245096,0
+FEX.US,D,20110516,000000,26.0709,26.2525,25.9609,26.0035,31724.373808602,0
+FEX.US,D,20110517,000000,25.8725,25.9936,25.7246,25.9251,127870.04815153,0
+FEX.US,D,20110518,000000,25.9807,26.2446,25.9707,26.2277,98690.437157173,0
+FEX.US,D,20110519,000000,26.2783,26.324,26.1235,26.2525,41898.385931285,0
+FEX.US,D,20110520,000000,26.1682,26.2178,25.9807,26.0809,50339.943686569,0
+FEX.US,D,20110523,000000,25.7931,25.7931,25.6453,25.7436,158756.91784186,0
+FEX.US,D,20110524,000000,25.8348,25.8725,25.6364,25.6801,65566.191844024,0
+FEX.US,D,20110525,000000,25.5748,25.8814,25.5004,25.7852,80208.908251203,0
+FEX.US,D,20110526,000000,25.7504,25.9429,25.6096,25.8636,191644.32384359,0
+FEX.US,D,20110527,000000,25.9549,26.0739,25.935,26.0124,55854.772248762,0
+FEX.US,D,20110531,000000,26.2644,26.2724,26.0372,26.2397,97874.097402901,0
+FEX.US,D,20110601,000000,26.1582,26.195,25.6006,25.6453,113729.2295192,0
+FEX.US,D,20110602,000000,25.6194,25.7336,25.4746,25.5838,103733.60275023,0
+FEX.US,D,20110603,000000,25.2703,25.5173,25.2355,25.3129,61052.135350958,0
+FEX.US,D,20110606,000000,25.2881,25.305,24.9923,24.9923,77823.382080386,0
+FEX.US,D,20110607,000000,25.1075,25.2256,24.9983,24.9983,117969.15710713,0
+FEX.US,D,20110608,000000,24.9477,24.9636,24.7632,24.8158,227954.30985211,0
+FEX.US,D,20110609,000000,24.8952,25.1412,24.8337,25.0708,204191.7682148,0
+FEX.US,D,20110610,000000,24.9815,24.9815,24.6242,24.6878,229237.27344123,0
+FEX.US,D,20110613,000000,24.7662,24.8108,24.5042,24.6104,110053.68497127,0
+FEX.US,D,20110614,000000,24.8247,25.1233,24.8247,25.0162,270753.69299366,0
+FEX.US,D,20110615,000000,24.8337,24.92,24.5002,24.5439,92825.892675559,0
+FEX.US,D,20110616,000000,24.5637,24.7285,24.3722,24.5985,552211.51503687,0
+FEX.US,D,20110617,000000,24.7989,24.8337,24.65,24.6878,98781.141574314,0
+FEX.US,D,20110620,000000,24.5806,24.8773,24.5806,24.8158,51902.075315114,0
+FEX.US,D,20110621,000000,24.9298,25.2881,24.9298,25.2593,106356.97605933,0
+FEX.US,D,20110622,000000,25.1591,25.3129,25.0708,25.0896,165437.80207774,0
+FEX.US,D,20110623,000000,24.6947,25.035,24.6154,25.035,199440.87241031,0
+FEX.US,D,20110624,000000,25.0251,25.053,24.7017,24.7532,80374.191855771,0
+FEX.US,D,20110627,000000,24.6878,25.0083,24.6878,24.9477,40601.312766165,0
+FEX.US,D,20110628,000000,25.035,25.3298,25.035,25.3298,77514.987062106,0
+FEX.US,D,20110629,000000,25.4379,25.5848,25.3476,25.5252,79835.004487209,0
+FEX.US,D,20110630,000000,25.5976,25.7911,25.5897,25.7664,184815.28905971,0
+FEX.US,D,20110701,000000,25.7346,26.1712,25.6651,26.1533,213466.79878092,0
+FEX.US,D,20110705,000000,26.1364,26.1533,26.0124,26.0907,55252.0917882,0
+FEX.US,D,20110706,000000,26.065,26.1265,25.935,26.0907,156434.88476304,0
+FEX.US,D,20110707,000000,26.3279,26.4778,26.2922,26.4073,219941.0785111,0
+FEX.US,D,20110708,000000,26.1791,26.189,25.9549,26.1791,235084.68486627,0
+FEX.US,D,20110711,000000,25.8556,25.8924,25.5848,25.6463,61349.44427381,0
+FEX.US,D,20110712,000000,25.5758,25.7346,25.5083,25.5173,40733.338084448,0
+FEX.US,D,20110713,000000,25.5848,25.8289,25.5321,25.5589,88465.025864776,0
+FEX.US,D,20110714,000000,25.7436,25.7436,25.2881,25.3376,200592.81850801,0
+FEX.US,D,20110715,000000,25.4478,25.4478,25.2523,25.4191,58673.663968142,0
+FEX.US,D,20110718,000000,25.2881,25.304,25.0083,25.1511,31036.028065185,0
+FEX.US,D,20110719,000000,25.295,25.6106,25.295,25.5848,31534.902359462,0
+FEX.US,D,20110720,000000,25.6463,25.6463,25.4656,25.5173,105188.90473192,0
+FEX.US,D,20110721,000000,25.681,25.9082,25.6106,25.8745,247883.07812491,0
+FEX.US,D,20110722,000000,25.8457,25.8993,25.7078,25.8834,88476.111960204,0
+FEX.US,D,20110725,000000,25.681,25.8099,25.6374,25.6651,377258.81960099,0
+FEX.US,D,20110726,000000,25.6899,25.7346,25.5401,25.6106,136869.94198566,0
+FEX.US,D,20110727,000000,25.4746,25.4746,24.9904,25.0162,100515.61159543,0
+FEX.US,D,20110728,000000,25.0618,25.2256,24.9031,24.92,96158.776092073,0
+FEX.US,D,20110729,000000,24.6432,25.0162,24.5002,24.7989,237324.07614281,0
+FEX.US,D,20110801,000000,25.0708,25.0976,24.4149,24.6432,339731.37874906,0
+FEX.US,D,20110802,000000,24.4219,24.5538,23.8623,23.8623,339473.37507364,0
+FEX.US,D,20110803,000000,23.8364,24.0021,23.4256,23.9744,403152.91504113,0
+FEX.US,D,20110804,000000,23.6003,23.6618,22.7291,22.7489,445488.6978284,0
+FEX.US,D,20110805,000000,23.1468,23.1468,22.0991,22.7489,492467.53894646,0
+FEX.US,D,20110808,000000,22.0821,22.3511,21.0502,21.0959,436797.19901255,0
+FEX.US,D,20110809,000000,21.4174,22.1675,20.7784,22.1675,258499.52623788,0
+FEX.US,D,20110810,000000,21.6377,22.0216,21.2626,21.2695,263625.33363321,0
+FEX.US,D,20110811,000000,21.5375,22.5952,21.4273,22.3352,201872.75861656,0
+FEX.US,D,20110812,000000,22.4919,22.6577,22.2846,22.4671,169018.61090112,0
+FEX.US,D,20110815,000000,22.7142,22.992,22.6765,22.992,120109.78135166,0
+FEX.US,D,20110816,000000,22.7727,22.9553,22.5009,22.739,208900.33529129,0
+FEX.US,D,20110817,000000,22.8055,23.0268,22.5376,22.6854,106580.71362161,0
+FEX.US,D,20110818,000000,22.0128,22.0128,21.4075,21.601,176018.97625071,0
+FEX.US,D,20110819,000000,21.2626,21.8638,21.21,21.2447,403935.99650911,0
+FEX.US,D,20110822,000000,21.7488,21.7488,21.21,21.2795,118162.6598637,0
+FEX.US,D,20110823,000000,21.3895,22.0821,21.2695,22.0821,75429.793294712,0
+FEX.US,D,20110824,000000,21.9661,22.4026,21.9473,22.4026,131788.47897203,0
+FEX.US,D,20110825,000000,22.5009,22.5009,21.9056,21.975,72751.99733533,0
+FEX.US,D,20110826,000000,21.845,22.4483,21.5375,22.3858,247099.99665693,0
+FEX.US,D,20110829,000000,22.739,23.128,22.7202,23.128,93903.259585826,0
+FEX.US,D,20110830,000000,23.0615,23.3572,22.8472,23.2183,92737.203912132,0
+FEX.US,D,20110831,000000,23.3275,23.5913,23.1875,23.3275,394367.68832756,0
+FEX.US,D,20110901,000000,23.3383,23.382,23.0367,23.0367,106350.92909819,0
+FEX.US,D,20110902,000000,22.5019,22.6706,22.3263,22.4225,345291.55951983,0
+FEX.US,D,20110906,000000,21.7905,22.2766,21.6713,22.2489,141609.75169473,0
+FEX.US,D,20110907,000000,22.6389,22.9553,22.5534,22.9553,50104.112202002,0
+FEX.US,D,20110908,000000,22.7887,23.0188,22.6041,22.6944,64779.079068609,0
+FEX.US,D,20110909,000000,22.3173,22.4771,21.975,22.108,94195.529374392,0
+FEX.US,D,20110912,000000,21.7815,22.2409,21.731,22.2211,119621.99315282,0
+FEX.US,D,20110913,000000,22.3411,22.5862,22.1943,22.5624,723955.28975964,0
+FEX.US,D,20110914,000000,22.6041,23.1369,22.3104,22.866,37811.648025641,0
+FEX.US,D,20110915,000000,23.0545,23.255,22.9107,23.2352,49618.339656868,0
+FEX.US,D,20110916,000000,23.3066,23.4256,23.1637,23.3145,80324.808339773,0
+FEX.US,D,20110919,000000,22.8919,23.2083,22.8303,23.1012,69399.96520853,0
+FEX.US,D,20110920,000000,23.2272,23.4256,23.0099,23.0099,60456.509678397,0
+FEX.US,D,20110921,000000,23.0099,23.0367,22.2677,22.2677,48212.421191178,0
+FEX.US,D,20110922,000000,21.5752,21.8083,21.2358,21.5375,205798.24422506,0
+FEX.US,D,20110923,000000,21.453,21.8083,21.4273,21.7061,144480.04258382,0
+FEX.US,D,20110926,000000,21.975,22.231,21.5752,22.231,93746.038596115,0
+FEX.US,D,20110927,000000,22.6765,22.8472,22.3599,22.4582,131528.4596429,0
+FEX.US,D,20110928,000000,22.5187,22.5952,21.8986,21.8986,63251.213553206,0
+FEX.US,D,20110929,000000,22.3173,22.3411,21.6475,22.0216,29812.526260635,0
+FEX.US,D,20110930,000000,21.6942,21.843,21.4303,21.4303,60399.063547541,0
+FEX.US,D,20111003,000000,21.2795,21.4352,20.6961,20.6961,123453.75086361,0
+FEX.US,D,20111004,000000,20.44,21.2973,20.2545,21.2894,288805.8876585,0
+FEX.US,D,20111005,000000,21.3717,21.7488,21.1257,21.714,329297.34729723,0
+FEX.US,D,20111006,000000,21.714,22.2121,21.6475,22.2121,132830.57194231,0
+FEX.US,D,20111007,000000,22.2936,22.3173,21.8986,22.0216,145517.0964198,0
+FEX.US,D,20111010,000000,22.4919,22.7489,22.4771,22.739,42262.211426707,0
+FEX.US,D,20111011,000000,22.6765,22.8214,22.613,22.7887,33997.02337142,0
+FEX.US,D,20111012,000000,23.0268,23.2808,22.9464,23.0367,86348.589464812,0
+FEX.US,D,20111013,000000,22.8472,23.0615,22.6765,22.9742,36919.721257085,0
+FEX.US,D,20111014,000000,23.245,23.373,23.0932,23.373,30652.046032619,0
+FEX.US,D,20111017,000000,23.2083,23.3145,22.8472,22.866,66143.676633157,0
+FEX.US,D,20111018,000000,22.8303,23.514,22.6577,23.392,45109.322298087,0
+FEX.US,D,20111019,000000,23.4961,23.505,23.0615,23.0665,17902.028463123,0
+FEX.US,D,20111020,000000,23.1112,23.263,22.8055,23.2352,46049.624755785,0
+FEX.US,D,20111021,000000,23.5497,23.7521,23.4723,23.7521,73706.409369028,0
+FEX.US,D,20111024,000000,23.769,24.1599,23.769,24.1371,166653.24126744,0
+FEX.US,D,20111025,000000,24.0219,24.0219,23.5497,23.5745,107977.56164558,0
+FEX.US,D,20111026,000000,23.8801,23.9526,23.4256,23.8196,76156.4364587,0
+FEX.US,D,20111027,000000,24.6342,24.9298,24.3534,24.7722,160439.98869326,0
+FEX.US,D,20111028,000000,24.6432,24.8158,24.6342,24.7989,54546.612988212,0
+FEX.US,D,20111031,000000,24.3682,24.4894,24.1311,24.1311,75200.008771289,0
+FEX.US,D,20111101,000000,23.1558,23.7343,23.1558,23.4803,153511.17905052,0
+FEX.US,D,20111102,000000,23.8434,23.9624,23.6618,23.8711,67794.497025129,0
+FEX.US,D,20111103,000000,24.0577,24.3534,23.8017,24.3375,65529.910077168,0
+FEX.US,D,20111104,000000,24.1054,24.2532,23.8633,24.2532,59320.688810416,0
+FEX.US,D,20111107,000000,24.2819,24.3454,23.9336,24.3454,152204.02761684,0
+FEX.US,D,20111108,000000,24.4923,24.6432,24.2383,24.6342,92903.495343557,0
+FEX.US,D,20111109,000000,24.0399,24.1451,23.6449,23.6995,112737.52789179,0
+FEX.US,D,20111110,000000,24.0121,24.0121,23.6618,23.8979,37524.41737136,0
+FEX.US,D,20111111,000000,24.1689,24.4744,24.1689,24.4219,41367.26117758,0
+FEX.US,D,20111114,000000,24.3624,24.3624,24.0478,24.1519,16906.295528283,0
+FEX.US,D,20111115,000000,24.0478,24.3891,23.9674,24.274,30958.425397186,0
+FEX.US,D,20111116,000000,24.0121,24.2819,23.8017,23.8017,32304.882078306,0
+FEX.US,D,20111117,000000,23.7421,23.8096,23.2183,23.3483,310057.93259471,0
+FEX.US,D,20111118,000000,23.4723,23.4723,23.263,23.3066,37952.743785638,0
+FEX.US,D,20111121,000000,22.9107,23.0268,22.6765,22.9365,101726.01165084,0
+FEX.US,D,20111122,000000,22.8472,22.9187,22.6289,22.7727,31113.630733183,0
+FEX.US,D,20111123,000000,22.5277,22.5862,22.231,22.2409,92566.881173278,0
+FEX.US,D,20111125,000000,22.2121,22.4394,22.1398,22.2121,16854.896358569,0
+FEX.US,D,20111128,000000,22.8919,22.9642,22.6765,22.8392,266869.52828631,0
+FEX.US,D,20111129,000000,22.8392,23.0467,22.8303,22.9265,53067.123161952,0
+FEX.US,D,20111130,000000,23.5913,23.9089,23.5576,23.9089,45944.810762645,0
+FEX.US,D,20111201,000000,23.8096,23.9833,23.769,23.8623,194644.62439725,0
+FEX.US,D,20111202,000000,24.1212,24.1519,23.8017,23.8523,136608.91482967,0
+FEX.US,D,20111205,000000,24.2214,24.3454,23.9833,24.1113,145850.68710951,0
+FEX.US,D,20111206,000000,24.0796,24.2532,24.0249,24.1152,49363.359462015,0
+FEX.US,D,20111207,000000,23.8633,24.1986,23.8384,24.1401,58761.344904712,0
+FEX.US,D,20111208,000000,23.9188,23.9863,23.5398,23.5656,61310.139026382,0
+FEX.US,D,20111209,000000,23.6806,24.0508,23.6806,23.9962,155204.3281705,0
+FEX.US,D,20111212,000000,23.6449,23.6718,23.392,23.5923,37749.162760499,0
+FEX.US,D,20111213,000000,23.7253,23.8295,23.1558,23.2808,69890.77688795,0
+FEX.US,D,20111214,000000,23.1468,23.1905,22.9642,23.0099,44091.41717239,0
+FEX.US,D,20111215,000000,23.245,23.245,23.1012,23.128,32270.615965164,0
+FEX.US,D,20111216,000000,23.2252,23.4157,23.0813,23.2153,40182.0567936,0
+FEX.US,D,20111219,000000,23.263,23.2897,22.8303,22.8303,37725.982742785,0
+FEX.US,D,20111220,000000,23.263,23.6191,23.263,23.6003,40023.827977032,0
+FEX.US,D,20111221,000000,23.6102,23.7343,23.4088,23.7084,95553.072150941,0
+FEX.US,D,20111222,000000,23.7709,23.9258,23.6995,23.8999,69525.943565671,0
+FEX.US,D,20111223,000000,23.9456,24.1054,23.9258,24.1054,74682.993593583,0
+FEX.US,D,20111227,000000,24.0964,24.1817,24.0339,24.1311,67226.08267771,0
+FEX.US,D,20111228,000000,24.1629,24.1629,23.7531,23.7858,98328.627315465,0
+FEX.US,D,20111229,000000,23.8821,24.0339,23.8543,23.9962,92403.613222424,0
+FEX.US,D,20111230,000000,24.0478,24.0577,23.895,23.895,152392.49123911,0
+FEX.US,D,20120103,000000,24.3584,24.4427,24.1986,24.2334,88264.468320208,0
+FEX.US,D,20120104,000000,24.1907,24.2959,24.0696,24.2701,119943.48992024,0
+FEX.US,D,20120105,000000,24.0696,24.3584,23.9773,24.2959,45130.486662087,0
+FEX.US,D,20120106,000000,24.3772,24.3772,24.1986,24.277,69296.159042246,0
+FEX.US,D,20120109,000000,24.3425,24.3584,24.1907,24.3425,222963.55125562,0
+FEX.US,D,20120110,000000,24.5955,24.6769,24.5509,24.6054,201890.89949999,0
+FEX.US,D,20120111,000000,24.5787,24.6769,24.4804,24.6412,54235.19448936,0
+FEX.US,D,20120112,000000,24.6769,24.7354,24.5062,24.7354,85881.965629963,0
+FEX.US,D,20120113,000000,24.5875,24.5875,24.3852,24.5607,427469.76144985,0
+FEX.US,D,20120117,000000,24.7622,24.8237,24.5787,24.6412,33804.528441709,0
+FEX.US,D,20120118,000000,24.6669,25.0162,24.5955,25.0162,177497.45825011,0
+FEX.US,D,20120119,000000,25.054,25.1958,25.046,25.168,45448.959948939,0
+FEX.US,D,20120120,000000,25.0807,25.1165,25.0261,25.1165,70431.979910227,0
+FEX.US,D,20120123,000000,25.1521,25.3238,25.0261,25.1868,124957.42853444,0
+FEX.US,D,20120124,000000,24.9993,25.1868,24.9815,25.1601,128105.8796361,0
+FEX.US,D,20120125,000000,24.9993,25.4131,24.9388,25.3764,123469.87609332,0
+FEX.US,D,20120126,000000,25.4686,25.4875,25.054,25.1521,53148.757137379,0
+FEX.US,D,20120127,000000,25.0628,25.2116,25.036,25.178,64055.459385193,0
+FEX.US,D,20120130,000000,24.9735,25.046,24.78,25.0261,52235.666004823,0
+FEX.US,D,20120131,000000,25.1799,25.2136,24.8773,25.0281,108264.79229987,0
+FEX.US,D,20120201,000000,25.2543,25.4518,25.2116,25.2901,400248.35803888,0
+FEX.US,D,20120202,000000,25.3953,25.4419,25.3059,25.3953,218670.20884427,0
+FEX.US,D,20120203,000000,25.6701,25.8348,25.6156,25.8348,50050.697378574,0
+FEX.US,D,20120206,000000,25.7137,25.807,25.6701,25.807,77198.529428968,0
+FEX.US,D,20120207,000000,25.7406,25.9062,25.6344,25.8804,72004.189807343,0
+FEX.US,D,20120208,000000,25.9162,25.9946,25.7991,25.9707,40867.379056446,0
+FEX.US,D,20120209,000000,26.0462,26.0462,25.807,26.0204,97784.400812617,0
+FEX.US,D,20120210,000000,25.7137,25.8169,25.6423,25.7911,120754.79054023,0
+FEX.US,D,20120213,000000,26.0114,26.0114,25.8169,25.9707,48505.6988066,0
+FEX.US,D,20120214,000000,25.9062,25.9807,25.7832,25.9618,39196.402127331,0
+FEX.US,D,20120215,000000,26.0292,26.064,25.7991,25.8725,105572.88676448,0
+FEX.US,D,20120216,000000,25.8527,26.2158,25.8527,26.1791,91692.087461293,0
+FEX.US,D,20120217,000000,26.2833,26.32,26.189,26.2922,67297.638384566,0
+FEX.US,D,20120221,000000,26.3567,26.3994,26.1712,26.2317,50252.262749999,0
+FEX.US,D,20120222,000000,26.1791,26.2397,26.0829,26.1166,52445.293991105,0
+FEX.US,D,20120223,000000,26.1444,26.31,26.0292,26.2922,41443.856018721,0
+FEX.US,D,20120224,000000,26.31,26.4083,26.2734,26.3279,76339.860946697,0
+FEX.US,D,20120227,000000,26.1166,26.4252,26.0987,26.3379,51505.999360264,0
+FEX.US,D,20120228,000000,26.3478,26.4609,26.2922,26.3735,50747.105736849,0
+FEX.US,D,20120229,000000,26.436,26.4797,26.1702,26.2387,311464.85888725,0
+FEX.US,D,20120301,000000,26.2833,26.4787,26.2644,26.3994,339242.58272335,0
+FEX.US,D,20120302,000000,26.3825,26.4182,26.189,26.2644,63106.086485781,0
+FEX.US,D,20120305,000000,26.2397,26.2397,25.9946,26.1166,99681.130957727,0
+FEX.US,D,20120306,000000,25.7664,25.7664,25.553,25.6244,69871.628177664,0
+FEX.US,D,20120307,000000,25.7227,25.8973,25.6771,25.8626,249672.97862316,0
+FEX.US,D,20120308,000000,26.0044,26.2158,25.9529,26.1712,56724.52682646,0
+FEX.US,D,20120309,000000,26.2217,26.3825,26.2059,26.32,61820.099416088,0
+FEX.US,D,20120312,000000,26.2833,26.3279,26.1791,26.2397,47568.419829474,0
+FEX.US,D,20120313,000000,26.3994,26.6901,26.3478,26.6802,157257.27147846,0
+FEX.US,D,20120314,000000,26.715,26.7417,26.5383,26.574,55598.784227051,0
+FEX.US,D,20120315,000000,26.584,26.8141,26.5383,26.8141,45520.515655794,0
+FEX.US,D,20120316,000000,26.7963,26.8826,26.7794,26.8488,60728.622929821,0
+FEX.US,D,20120319,000000,26.839,27.0056,26.7963,26.9183,43479.666270115,0
+FEX.US,D,20120320,000000,26.7695,26.7963,26.6901,26.7794,46488.029438635,0
+FEX.US,D,20120321,000000,26.7883,26.8141,26.6703,26.7328,36951.971716512,0
+FEX.US,D,20120322,000000,26.4867,26.5195,26.3735,26.4867,216160.71997002,0
+FEX.US,D,20120323,000000,26.4698,26.6028,26.3279,26.5928,59631.099482411,0
+FEX.US,D,20120326,000000,26.7695,26.9421,26.7695,26.9421,61515.735705236,0
+FEX.US,D,20120327,000000,26.9669,26.9669,26.831,26.8488,65610.536225738,0
+FEX.US,D,20120328,000000,26.7516,26.7695,26.443,26.5928,54970.908095062,0
+FEX.US,D,20120329,000000,26.4787,26.584,26.3002,26.584,44015.830158106,0
+FEX.US,D,20120330,000000,26.6653,26.7178,26.4966,26.6305,108857.39449186,0
+FEX.US,D,20120402,000000,26.6197,26.9421,26.574,26.8558,90954.358201877,0
+FEX.US,D,20120403,000000,26.7794,26.831,26.5293,26.6901,90458.507388171,0
+FEX.US,D,20120404,000000,26.4867,26.5195,26.3379,26.4351,112528.90773237,0
+FEX.US,D,20120405,000000,26.3279,26.4787,26.2833,26.3478,36863.282953085,0
+FEX.US,D,20120409,000000,25.9886,26.0898,25.9062,26.0044,47281.189175193,0
+FEX.US,D,20120410,000000,25.9886,26.0362,25.4786,25.4875,190885.43022017,0
+FEX.US,D,20120411,000000,25.7911,25.8527,25.7137,25.7227,73215.597689608,0
+FEX.US,D,20120412,000000,25.7832,26.2059,25.7832,26.189,67886.209269127,0
+FEX.US,D,20120413,000000,26.0462,26.0561,25.8973,25.8973,35971.356184529,0
+FEX.US,D,20120416,000000,26.0362,26.0561,25.7584,25.8527,80919.426185477,0
+FEX.US,D,20120417,000000,26.0462,26.2922,25.9946,26.2217,68321.590471406,0
+FEX.US,D,20120418,000000,26.1612,26.2217,26.0829,26.1354,218673.23232484,0
+FEX.US,D,20120419,000000,26.1444,26.3002,25.9062,26.0292,79268.605793505,0
+FEX.US,D,20120420,000000,26.1166,26.198,26.0362,26.0462,47005.044616341,0
+FEX.US,D,20120423,000000,25.6939,25.8348,25.5976,25.807,77541.190560391,0
+FEX.US,D,20120424,000000,25.8725,25.9162,25.7227,25.8259,67164.605239426,0
+FEX.US,D,20120425,000000,26.0898,26.2059,26.0204,26.2059,40951.028685587,0
+FEX.US,D,20120426,000000,26.1523,26.443,26.1523,26.4083,115533.23959346,0
+FEX.US,D,20120427,000000,26.4698,26.5195,26.2644,26.4609,77240.858156968,0
+FEX.US,D,20120430,000000,26.4262,26.4262,26.2833,26.3567,265785.10658803,0
+FEX.US,D,20120501,000000,26.3915,26.6901,26.3657,26.5045,113577.04766377,0
+FEX.US,D,20120502,000000,26.3825,26.4698,26.2555,26.4351,56641.885024176,0
+FEX.US,D,20120503,000000,26.5045,26.5045,26.0729,26.1067,46611.992142062,0
+FEX.US,D,20120504,000000,25.9707,25.9946,25.6512,25.7137,180318.36562321,0
+FEX.US,D,20120507,000000,25.6244,25.7406,25.553,25.6601,105996.17404448,0
+FEX.US,D,20120508,000000,25.4319,25.5292,25.1243,25.5213,156165.79499219,0
+FEX.US,D,20120509,000000,25.2196,25.5292,25.054,25.4618,191601.99511559,0
+FEX.US,D,20120510,000000,25.5808,25.5976,25.3665,25.3953,184182.37379343,0
+FEX.US,D,20120511,000000,25.2454,25.5619,25.2454,25.3506,147468.2492152,0
+FEX.US,D,20120514,000000,25.0807,25.2196,24.9735,25.0261,99360.642017161,0
+FEX.US,D,20120515,000000,25.036,25.1085,24.7722,24.8158,355698.3796465,0
+FEX.US,D,20120516,000000,24.9735,25.0261,24.6322,24.657,53491.418268802,0
+FEX.US,D,20120517,000000,24.6669,24.6669,24.1549,24.1549,113837.06699291,0
+FEX.US,D,20120518,000000,24.2334,24.277,23.8821,23.9258,82351.548149452,0
+FEX.US,D,20120521,000000,23.9962,24.4615,23.9694,24.4259,259999.17260128,0
+FEX.US,D,20120522,000000,24.5062,24.7007,24.3425,24.4526,118735.10551854,0
+FEX.US,D,20120523,000000,24.2701,24.5697,24.0696,24.5607,169291.73197939,0
+FEX.US,D,20120524,000000,24.6223,24.649,24.3494,24.5419,193026.0544647,0
+FEX.US,D,20120525,000000,24.5607,24.6927,24.5419,24.6134,108319.21495015,0
+FEX.US,D,20120529,000000,24.789,24.9735,24.7622,24.9298,128942.37592752,0
+FEX.US,D,20120530,000000,24.7523,24.7523,24.4804,24.525,66739.302305719,0
+FEX.US,D,20120531,000000,24.4884,24.5607,24.1371,24.3852,104698.0930525,0
+FEX.US,D,20120601,000000,23.9456,24.0051,23.636,23.6528,478456.7299787,0
+FEX.US,D,20120604,000000,23.6995,23.763,23.4157,23.6281,203470.1641851,0
+FEX.US,D,20120605,000000,23.5854,23.9238,23.5854,23.8781,127486.06611896,0
+FEX.US,D,20120606,000000,24.0756,24.4605,24.0756,24.4605,111611.78529238,0
+FEX.US,D,20120607,000000,24.7364,24.7989,24.3921,24.4109,249104.56427575,0
+FEX.US,D,20120608,000000,24.3662,24.6134,24.2512,24.6134,63989.95063948,0
+FEX.US,D,20120611,000000,24.8683,24.8683,24.2264,24.2264,41401.527290722,0
+FEX.US,D,20120612,000000,24.3047,24.5419,24.1907,24.5419,41943.738139856,0
+FEX.US,D,20120613,000000,24.4804,24.5419,24.1986,24.2701,67580.837731419,0
+FEX.US,D,20120614,000000,24.2959,24.5419,24.2532,24.4715,100618.40993486,0
+FEX.US,D,20120615,000000,24.6322,24.8168,24.6054,24.789,36786.688111944,0
+FEX.US,D,20120618,000000,24.6927,24.9031,24.649,24.8614,31527.847571462,0
+FEX.US,D,20120619,000000,24.9735,25.2712,24.9735,25.1958,173461.11168732,0
+FEX.US,D,20120620,000000,25.1432,25.2196,24.9636,25.1333,56888.802604172,0
+FEX.US,D,20120621,000000,25.1452,25.1452,24.4327,24.4507,39029.102869049,0
+FEX.US,D,20120622,000000,24.5865,24.6937,24.4794,24.6134,33264.33324629,0
+FEX.US,D,20120625,000000,24.3762,24.3762,24.0756,24.1699,53674.842756799,0
+FEX.US,D,20120626,000000,24.2324,24.3762,24.1123,24.3306,89424.47703276,0
+FEX.US,D,20120627,000000,24.402,24.5697,24.3762,24.5419,47602.685942616,0
+FEX.US,D,20120628,000000,24.3852,24.5062,24.1787,24.4884,335597.27298114,0
+FEX.US,D,20120629,000000,24.9923,25.1898,24.904,25.1898,42760.077894128,0
+FEX.US,D,20120702,000000,25.3099,25.3714,25.0558,25.2305,184070.50501229,0
+FEX.US,D,20120703,000000,25.2573,25.4736,25.2305,25.4468,46432.598961493,0
+FEX.US,D,20120705,000000,25.4171,25.4826,25.2395,25.3536,248878.81105975,0
+FEX.US,D,20120706,000000,25.1194,25.1194,24.9497,25.0827,55451.641505911,0
+FEX.US,D,20120709,000000,25.0648,25.0648,24.8168,24.9497,32109.363668024,0
+FEX.US,D,20120710,000000,25.0827,25.1105,24.5607,24.649,67879.154481127,0
+FEX.US,D,20120711,000000,24.6868,24.7722,24.533,24.6769,99222.569737735,0
+FEX.US,D,20120712,000000,24.5062,24.6223,24.3027,24.533,40584.179709593,0
+FEX.US,D,20120713,000000,24.5697,24.922,24.5697,24.904,63074.843853209,0
+FEX.US,D,20120716,000000,24.8337,24.8624,24.7195,24.8257,21145.215289354,0
+FEX.US,D,20120717,000000,24.9318,25.038,24.7007,25.0192,182430.77071574,0
+FEX.US,D,20120718,000000,24.9408,25.3099,24.9408,25.2136,58537.60734243,0
+FEX.US,D,20120719,000000,25.301,25.3536,25.1988,25.2841,45973.029914645,0
+FEX.US,D,20120720,000000,25.1452,25.1452,24.9745,25.0192,79315.973655789,0
+FEX.US,D,20120723,000000,24.5787,24.7989,24.4972,24.7453,62054.923073798,0
+FEX.US,D,20120724,000000,24.7989,24.7989,24.3405,24.5062,79467.147684358,0
+FEX.US,D,20120725,000000,24.6134,24.6322,24.3921,24.4884,31055.17677547,0
+FEX.US,D,20120726,000000,24.8693,25.0648,24.8168,25.0192,40003.671439889,0
+FEX.US,D,20120727,000000,25.1898,25.6116,25.1194,25.5589,35473.489717109,0
+FEX.US,D,20120730,000000,25.4171,25.6483,25.4171,25.5173,80586.843322625,0
+FEX.US,D,20120731,000000,25.5004,25.5321,25.3357,25.3357,67927.530170269,0
+FEX.US,D,20120801,000000,25.4369,25.4369,25.2305,25.294,60683.27072125,0
+FEX.US,D,20120802,000000,25.038,25.2395,24.8525,25.0558,50194.816619143,0
+FEX.US,D,20120803,000000,25.4656,25.6483,25.427,25.5937,38912.194953622,0
+FEX.US,D,20120806,000000,25.6393,25.7554,25.6214,25.6214,192285.30172472,0
+FEX.US,D,20120807,000000,25.7723,25.9936,25.7723,25.8695,140100.02706275,0
+FEX.US,D,20120808,000000,25.7802,25.9697,25.7723,25.9221,53549.872226514,0
+FEX.US,D,20120809,000000,25.8874,26.0541,25.8874,26.0025,28464.0539258,0
+FEX.US,D,20120810,000000,25.8497,26.0442,25.8139,26.0104,128481.7990538,0
+FEX.US,D,20120813,000000,26.0025,26.0025,25.8497,25.9697,72787.271275329,0
+FEX.US,D,20120814,000000,26.1344,26.1344,25.8954,25.9866,50466.929870567,0
+FEX.US,D,20120815,000000,25.9697,26.063,25.9221,26.0025,62086.165706369,0
+FEX.US,D,20120816,000000,26.063,26.2734,26.0025,26.2307,97619.117208049,0
+FEX.US,D,20120817,000000,26.2833,26.3488,26.2387,26.31,41146.547095869,0
+FEX.US,D,20120820,000000,26.2555,26.32,26.1781,26.31,39066.392462762,0
+FEX.US,D,20120821,000000,26.3488,26.4877,26.2207,26.2833,44464.313109527,0
+FEX.US,D,20120822,000000,26.1781,26.2555,26.0719,26.2158,92550.755943563,0
+FEX.US,D,20120823,000000,26.1781,26.1781,25.9311,25.9311,45923.646398645,0
+FEX.US,D,20120824,000000,25.9221,26.1523,25.8695,26.1245,51016.195507701,0
+FEX.US,D,20120827,000000,26.1781,26.1781,26.0352,26.0719,60802.194290391,0
+FEX.US,D,20120828,000000,26.0352,26.1444,26.0025,26.0819,39444.327534184,0
+FEX.US,D,20120829,000000,26.1057,26.1602,26.0025,26.1245,34530.163778839,0
+FEX.US,D,20120830,000000,26.0104,26.0194,25.8328,25.9509,111800.24891466,0
+FEX.US,D,20120831,000000,26.1245,26.1523,25.9042,26.0541,34778.089185692,0
+FEX.US,D,20120904,000000,26.063,26.1057,25.8695,26.0194,113525.64849406,0
+FEX.US,D,20120905,000000,26.0352,26.0719,25.9609,25.9866,44280.88862153,0
+FEX.US,D,20120906,000000,26.1245,26.5591,26.1245,26.5393,78367.608583234,0
+FEX.US,D,20120907,000000,26.576,26.7258,26.576,26.709,44060.17453982,0
+FEX.US,D,20120910,000000,26.6653,26.7348,26.5492,26.5492,85054.539780263,0
+FEX.US,D,20120911,000000,26.6048,26.7546,26.6048,26.6822,52754.696836243,0
+FEX.US,D,20120912,000000,26.7546,26.826,26.702,26.7546,66159.801862871,0
+FEX.US,D,20120913,000000,26.7903,27.2378,26.6573,27.1525,59063.692961849,0
+FEX.US,D,20120914,000000,27.1713,27.5067,27.1713,27.3271,124105.81484017,0
+FEX.US,D,20120917,000000,27.2746,27.2834,27.0919,27.1436,28945.795163506,0
+FEX.US,D,20120918,000000,27.1336,27.1336,26.962,27.0185,48558.105803172,0
+FEX.US,D,20120919,000000,27.0919,27.1783,26.9798,27.1168,65170.115889173,0
+FEX.US,D,20120920,000000,26.962,27.083,26.8945,27.083,32703.981513728,0
+FEX.US,D,20120921,000000,27.2309,27.2378,27.0741,27.1009,67715.886530273,0
+FEX.US,D,20120924,000000,26.962,27.0741,26.9381,26.9798,161580.84869553,0
+FEX.US,D,20120925,000000,27.0553,27.0641,26.6485,26.6485,58059.897412152,0
+FEX.US,D,20120926,000000,26.576,26.6485,26.3735,26.4619,159342.46524585,0
+FEX.US,D,20120927,000000,26.5948,26.7823,26.5125,26.709,40536.811847308,0
+FEX.US,D,20120928,000000,26.6048,26.71,26.5313,26.6583,345326.83345982,0
+FEX.US,D,20121001,000000,26.7258,26.9709,26.6385,26.7348,176708.32982099,0
+FEX.US,D,20121002,000000,26.8171,26.8429,26.6723,26.7993,64632.944174326,0
+FEX.US,D,20121003,000000,26.826,26.8866,26.6653,26.826,51948.435350542,0
+FEX.US,D,20121004,000000,26.9381,27.083,26.9123,27.083,90692.323219024,0
+FEX.US,D,20121005,000000,27.2468,27.3003,27.0275,27.0741,25228.929714427,0
+FEX.US,D,20121008,000000,27.0364,27.0641,26.962,27.0275,25685.475280705,0
+FEX.US,D,20121009,000000,27.0185,27.0364,26.7823,26.7993,30304.345766911,0
+FEX.US,D,20121010,000000,26.7546,26.7725,26.5313,26.5591,83414.805483719,0
+FEX.US,D,20121011,000000,26.8171,26.8508,26.6723,26.702,38463.712002201,0
+FEX.US,D,20121012,000000,26.6653,26.709,26.4708,26.5313,40450.138737596,0
+FEX.US,D,20121015,000000,26.6048,26.7447,26.4966,26.7258,77748.802892959,0
+FEX.US,D,20121016,000000,26.8766,27.1009,26.8508,27.0919,78990.445580938,0
+FEX.US,D,20121017,000000,27.1168,27.2746,27.1088,27.2378,23915.731319592,0
+FEX.US,D,20121018,000000,27.1862,27.3708,27.1862,27.3103,29569.639988067,0
+FEX.US,D,20121019,000000,27.1783,27.2219,26.7725,26.826,140295.54547304,0
+FEX.US,D,20121022,000000,26.826,26.8945,26.5948,26.8082,38908.163646194,0
+FEX.US,D,20121023,000000,26.4877,26.5313,26.2644,26.4797,51018.211161415,0
+FEX.US,D,20121024,000000,26.5591,26.5591,26.2644,26.31,42121.115666709,0
+FEX.US,D,20121025,000000,26.4877,26.576,26.2555,26.4182,65294.0785926,0
+FEX.US,D,20121026,000000,26.443,26.5055,26.2555,26.3735,37478.057335932,0
+FEX.US,D,20121031,000000,26.5055,26.5948,26.3002,26.4182,247505.14305349,0
+FEX.US,D,20121101,000000,26.443,26.8082,26.443,26.7903,34726.690015979,0
+FEX.US,D,20121102,000000,26.8866,26.8945,26.4619,26.4708,26023.097277842,0
+FEX.US,D,20121105,000000,26.436,26.6216,26.3657,26.567,40949.013031873,0
+FEX.US,D,20121106,000000,26.6653,26.9283,26.6653,26.826,26609.652508689,0
+FEX.US,D,20121107,000000,26.586,26.586,26.0719,26.198,78014.86918324,0
+FEX.US,D,20121108,000000,26.198,26.31,25.8695,25.8695,52812.142967099,0
+FEX.US,D,20121109,000000,25.7961,26.1156,25.7891,25.8596,38034.377761065,0
+FEX.US,D,20121112,000000,25.9697,25.9936,25.8417,25.8954,45387.482510654,0
+FEX.US,D,20121113,000000,25.7802,26.0888,25.6304,25.8139,160201.13372812,0
+FEX.US,D,20121114,000000,25.9311,25.9311,25.3992,25.4468,157666.44918246,0
+FEX.US,D,20121115,000000,25.4736,25.5679,25.3099,25.4468,122034.73064878,0
+FEX.US,D,20121116,000000,25.4826,25.6483,25.2841,25.5937,248751.82487575,0
+FEX.US,D,20121119,000000,25.9132,26.1156,25.9132,26.1156,46496.092053492,0
+FEX.US,D,20121120,000000,26.0194,26.1702,25.9697,26.1444,50219.004463714,0
+FEX.US,D,20121121,000000,26.1523,26.2207,26.1344,26.2158,34312.473177701,0
+FEX.US,D,20121123,000000,26.3389,26.5492,26.3389,26.5492,10094.393800971,0
+FEX.US,D,20121126,000000,26.4966,26.4966,26.32,26.4797,75069.999106719,0
+FEX.US,D,20121127,000000,26.4797,26.5393,26.3488,26.3657,60932.20395496,0
+FEX.US,D,20121128,000000,26.32,26.576,26.1156,26.5591,52832.299504241,0
+FEX.US,D,20121129,000000,26.6723,26.7258,26.5591,26.6653,46691.610463774,0
+FEX.US,D,20121130,000000,26.7268,26.7457,26.6048,26.6832,39951.264443319,0
+FEX.US,D,20121203,000000,26.7903,26.8171,26.5215,26.5215,56190.378592184,0
+FEX.US,D,20121204,000000,26.567,26.6485,26.4797,26.5393,55920.280994475,0
+FEX.US,D,20121205,000000,26.576,26.7725,26.452,26.6723,47880.846155183,0
+FEX.US,D,20121206,000000,26.6723,26.7993,26.6216,26.7993,53865.322032795,0
+FEX.US,D,20121207,000000,26.8866,26.9034,26.7903,26.8578,59114.084304706,0
+FEX.US,D,20121210,000000,26.8677,26.9898,26.8508,26.9521,61816.06810866,0
+FEX.US,D,20121211,000000,27.0463,27.1713,27.0275,27.0919,75624.303878138,0
+FEX.US,D,20121212,000000,27.1862,27.3201,27.083,27.1009,66020.721756588,0
+FEX.US,D,20121213,000000,27.1336,27.1862,26.8578,26.9381,55005.174208204,0
+FEX.US,D,20121214,000000,26.8945,26.9798,26.8866,26.8866,30628.866014906,0
+FEX.US,D,20121217,000000,26.9709,27.1951,26.9709,27.1951,38550.385111914,0
+FEX.US,D,20121218,000000,27.2309,27.6466,27.2309,27.5861,68720.689906827,0
+FEX.US,D,20121219,000000,27.6654,27.6654,27.4611,27.47,79084.173478651,0
+FEX.US,D,20121220,000000,27.5325,27.6654,27.4611,27.6654,70407.792065656,0
+FEX.US,D,20121221,000000,27.0741,27.1862,26.9898,27.1336,106740.95809189,0
+FEX.US,D,20121224,000000,27.0553,27.1257,27.0185,27.0641,12963.676863208,0
+FEX.US,D,20121226,000000,27.1336,27.1436,26.9034,26.9034,45475.163447224,0
+FEX.US,D,20121227,000000,26.9203,26.9898,26.567,26.8866,87063.138706514,0
+FEX.US,D,20121228,000000,26.7447,26.8171,26.586,26.5948,92002.498133287,0
+FEX.US,D,20121231,000000,26.5889,27.1148,26.5532,27.1148,78476.453883804,0
+FEX.US,D,20130102,000000,27.594,27.7409,27.4889,27.7409,152326.9824934,0
+FEX.US,D,20130103,000000,27.7329,27.9125,27.6834,27.7409,104142.78045422,0
+FEX.US,D,20130104,000000,27.7508,27.975,27.7508,27.9552,60494.807098968,0
+FEX.US,D,20130107,000000,27.7697,27.8649,27.7171,27.7954,171551.27979307,0
+FEX.US,D,20130108,000000,27.7409,27.7697,27.594,27.6654,65534.949211454,0
+FEX.US,D,20130109,000000,27.7409,27.8421,27.7072,27.7508,60466.587946968,0
+FEX.US,D,20130110,000000,27.8837,27.975,27.7697,27.975,61218.426782384,0
+FEX.US,D,20130111,000000,27.9383,27.9652,27.8322,27.8837,53972.151679651,0
+FEX.US,D,20130114,000000,27.9225,27.9294,27.8222,27.9125,38419.367620488,0
+FEX.US,D,20130115,000000,27.857,28.0812,27.8222,28.0812,116339.50107916,0
+FEX.US,D,20130116,000000,28.0277,28.0733,27.9652,28.0465,52108.679820825,0
+FEX.US,D,20130117,000000,28.116,28.3978,28.116,28.3025,60089.660702403,0
+FEX.US,D,20130118,000000,28.3193,28.3978,28.1933,28.3808,151502.58012427,0
+FEX.US,D,20130122,000000,28.3551,28.621,28.3372,28.621,52968.356129953,0
+FEX.US,D,20130123,000000,28.6111,28.6388,28.488,28.6011,43176.310386121,0
+FEX.US,D,20130124,000000,28.7143,28.8789,28.6736,28.7768,76798.422166689,0
+FEX.US,D,20130125,000000,28.8621,28.9653,28.7946,28.9653,61609.463602949,0
+FEX.US,D,20130128,000000,28.9961,28.9961,28.7678,28.8789,351693.27571629,0
+FEX.US,D,20130129,000000,28.8789,29.0526,28.8046,29.0338,55258.138749342,0
+FEX.US,D,20130130,000000,29.0616,29.0972,28.8701,28.8869,52663.992419101,0
+FEX.US,D,20130131,000000,28.8492,28.9444,28.745,28.8839,42047.54430614,0
+FEX.US,D,20130201,000000,29.0139,29.1597,29.0139,29.1319,69890.77688795,0
+FEX.US,D,20130204,000000,28.9554,29.0139,28.8046,28.8145,88063.91077564,0
+FEX.US,D,20130205,000000,28.9554,29.1509,28.9554,29.0794,63909.32449091,0
+FEX.US,D,20130206,000000,28.9722,29.1866,28.9722,29.1866,65260.820306315,0
+FEX.US,D,20130207,000000,29.1965,29.2322,28.9048,29.1062,61413.945192666,0
+FEX.US,D,20130208,000000,29.1766,29.2838,29.1766,29.2838,77648.020207246,0
+FEX.US,D,20130211,000000,29.2917,29.2917,29.2044,29.2481,74334.285501017,0
+FEX.US,D,20130212,000000,29.2481,29.4147,29.2481,29.3434,119914.26294138,0
+FEX.US,D,20130213,000000,29.39,29.4782,29.3434,29.4337,53062.084027666,0
+FEX.US,D,20130214,000000,29.3632,29.52,29.3532,29.4684,55967.648856759,0
+FEX.US,D,20130215,000000,29.5011,29.5467,29.3245,29.4079,35098.578126259,0
+FEX.US,D,20130219,000000,29.4416,29.6023,29.4416,29.6023,69857.518601665,0
+FEX.US,D,20130220,000000,29.52,29.5557,29.0239,29.0427,64733.726860039,0
+FEX.US,D,20130221,000000,28.9722,28.9722,28.6468,28.7867,152053.86141512,0
+FEX.US,D,20130222,000000,28.9961,29.0884,28.8789,29.0884,46866.972336915,0
+FEX.US,D,20130225,000000,29.2044,29.257,28.4623,28.4623,25394.213318995,0
+FEX.US,D,20130226,000000,28.5396,28.7143,28.373,28.6895,90107.783641891,0
+FEX.US,D,20130227,000000,28.6895,29.2044,28.6468,29.1509,54119.29440079,0
+FEX.US,D,20130228,000000,29.1419,29.3454,29.1161,29.1161,41906.448546142,0
+FEX.US,D,20130301,000000,29.0397,29.2461,28.9346,29.1737,110966.77610382,0
+FEX.US,D,20130304,000000,29.0972,29.3334,29.0427,29.3334,158452.55413102,0
+FEX.US,D,20130305,000000,29.4674,29.6787,29.4674,29.637,80747.087792908,0
+FEX.US,D,20130306,000000,29.7214,29.7938,29.6549,29.7045,45038.774418088,0
+FEX.US,D,20130307,000000,29.7402,29.8137,29.6877,29.7938,26708.419540688,0
+FEX.US,D,20130308,000000,29.9258,30.018,29.8315,30.018,42804.422275841,0
+FEX.US,D,20130311,000000,29.9347,30.0786,29.887,30.0438,41399.511637008,0
+FEX.US,D,20130312,000000,30.0716,30.1233,29.9436,30.0538,37486.119950789,0
+FEX.US,D,20130313,000000,30.0786,30.1758,29.9903,30.1153,62868.239347499,0
+FEX.US,D,20130314,000000,30.1858,30.3614,30.1858,30.3346,67512.305505134,0
+FEX.US,D,20130315,000000,30.3168,30.3435,30.2294,30.2899,102067.6649554,0
+FEX.US,D,20130318,000000,29.9705,30.2225,29.9099,30.0786,83563.963858574,0
+FEX.US,D,20130319,000000,30.1153,30.1758,29.759,29.9188,174468.93854445,0
+FEX.US,D,20130320,000000,30.0538,30.2463,30.0438,30.1956,93284.453895551,0
+FEX.US,D,20130321,000000,30.0538,30.0975,29.8405,29.8503,232515.73420746,0
+FEX.US,D,20130322,000000,29.9803,30.0538,29.9427,30.028,52517.857524818,0
+FEX.US,D,20130325,000000,30.157,30.2145,29.8503,29.9427,44180.105935817,0
+FEX.US,D,20130326,000000,30.0438,30.1858,30.028,30.157,43067.465085551,0
+FEX.US,D,20130327,000000,29.9903,30.2294,29.9615,30.2235,38011.197743352,0
+FEX.US,D,20130328,000000,30.2463,30.4149,30.1858,30.3534,157727.92662073,0
+FEX.US,D,20130401,000000,30.3981,30.407,30.0627,30.157,49624.38661801,0
+FEX.US,D,20130402,000000,30.2651,30.2988,30.0627,30.1401,60140.05204526,0
+FEX.US,D,20130403,000000,30.1659,30.1659,29.6787,29.776,59373.095806987,0
+FEX.US,D,20130404,000000,29.767,29.9347,29.767,29.9258,54629.254790496,0
+FEX.US,D,20130405,000000,29.4406,29.8593,29.4227,29.8405,101563.75152684,0
+FEX.US,D,20130408,000000,29.8772,30.0895,29.759,30.0895,98431.425654892,0
+FEX.US,D,20130409,000000,30.148,30.2988,30.0101,30.1758,68350.817450262,0
+FEX.US,D,20130410,000000,30.281,30.5916,30.281,30.5727,81210.688147186,0
+FEX.US,D,20130411,000000,30.5816,30.7801,30.5727,30.6928,92891.401421272,0
+FEX.US,D,20130412,000000,30.5727,30.6362,30.3822,30.5449,56061.376754472,0
+FEX.US,D,20130415,000000,30.3435,30.4348,29.6787,29.6787,95953.17941322,0
+FEX.US,D,20130416,000000,29.9099,30.1312,29.8225,30.1312,66897.531122287,0
+FEX.US,D,20130417,000000,29.767,29.8682,29.4772,29.6291,319115.2725597,0
+FEX.US,D,20130418,000000,29.6955,29.7303,29.4227,29.4922,38388.124987916,0
+FEX.US,D,20130419,000000,29.6102,29.8137,29.519,29.8137,45874.262882646,0
+FEX.US,D,20130422,000000,29.902,29.9903,29.637,29.9258,32734.216319441,0
+FEX.US,D,20130423,000000,30.0975,30.281,30.018,30.2463,305068.18182508,0
+FEX.US,D,20130424,000000,30.3623,30.4616,30.2988,30.3981,50520.344693995,0
+FEX.US,D,20130425,000000,30.4963,30.7543,30.4884,30.6114,32640.488421729,0
+FEX.US,D,20130426,000000,30.6273,30.6273,30.3891,30.4884,66755.427535432,0
+FEX.US,D,20130429,000000,30.6273,30.7096,30.4963,30.6531,55242.013519629,0
+FEX.US,D,20130430,000000,30.6809,30.7256,30.4418,30.7256,60129.973776688,0
+FEX.US,D,20130501,000000,30.6114,30.6114,30.3534,30.3891,143119.4763267,0
+FEX.US,D,20130502,000000,30.5301,30.7632,30.4963,30.7354,118109.24504027,0
+FEX.US,D,20130503,000000,31.0728,31.2405,31.0728,31.1502,55780.193061334,0
+FEX.US,D,20130506,000000,31.1592,31.2692,31.1006,31.2227,59124.162573277,0
+FEX.US,D,20130507,000000,31.2405,31.4171,31.2227,31.4082,51374.981868838,0
+FEX.US,D,20130508,000000,31.3794,31.5253,31.3109,31.5253,60585.511516109,0
+FEX.US,D,20130509,000000,31.5074,31.569,31.3545,31.3705,73052.329738753,0
+FEX.US,D,20130510,000000,31.4806,31.6106,31.3625,31.6106,55829.576577333,0
+FEX.US,D,20130513,000000,31.5778,31.6373,31.4538,31.5778,59118.115612134,0
+FEX.US,D,20130514,000000,31.5421,31.9936,31.5421,31.9856,93525.324514404,0
+FEX.US,D,20130515,000000,31.9499,32.2317,31.9152,32.1801,176634.75846041,0
+FEX.US,D,20130516,000000,32.1801,32.198,31.9053,31.9936,76049.606811845,0
+FEX.US,D,20130517,000000,32.1176,32.4212,32.0988,32.4212,28390.48256523,0
+FEX.US,D,20130520,000000,32.3836,32.5641,32.3647,32.4451,65289.039458314,0
+FEX.US,D,20130521,000000,32.4629,32.6097,32.3647,32.4719,82210.452389454,0
+FEX.US,D,20130522,000000,32.5204,32.7635,31.9231,32.066,105294.72655191,0
+FEX.US,D,20130523,000000,31.7118,32.074,31.6195,31.9668,37852.968926782,0
+FEX.US,D,20130524,000000,31.8874,31.9588,31.6642,31.9588,64529.138008042,0
+FEX.US,D,20130528,000000,32.2952,32.4212,32.0194,32.1523,47535.161543189,0
+FEX.US,D,20130529,000000,32.0413,32.0413,31.7852,31.9519,92279.650518997,0
+FEX.US,D,20130530,000000,31.9668,32.2159,31.9231,32.0988,27045.033710967,0
+FEX.US,D,20130531,000000,32.0045,32.1751,31.5868,31.5868,80266.354382059,0
+FEX.US,D,20130603,000000,31.692,31.7207,31.3457,31.7118,56668.088522462,0
+FEX.US,D,20130604,000000,31.7148,31.7852,31.3555,31.5441,145662.22348723,0
+FEX.US,D,20130605,000000,31.4548,31.4647,31.0302,31.0391,291060.39633789,0
+FEX.US,D,20130606,000000,31.0302,31.3814,30.919,31.3814,95886.662840649,0
+FEX.US,D,20130607,000000,31.5441,31.8715,31.5183,31.8368,379737.06584266,0
+FEX.US,D,20130610,000000,31.8696,31.8874,31.7267,31.808,100298.92882115,0
+FEX.US,D,20130611,000000,31.5094,31.7237,31.3715,31.4548,76754.077784976,0
+FEX.US,D,20130612,000000,31.5957,31.6106,31.1502,31.175,76792.375205547,0
+FEX.US,D,20130613,000000,31.166,31.7981,31.1502,31.7634,71480.119841637,0
+FEX.US,D,20130614,000000,31.7663,31.8537,31.5183,31.5788,55788.255676191,0
+FEX.US,D,20130617,000000,31.7723,31.9499,31.6562,31.8428,164293.91859491,0
+FEX.US,D,20130618,000000,31.9172,32.1305,31.8805,32.0859,47862.705271755,0
+FEX.US,D,20130619,000000,32.1216,32.1216,31.6215,31.6215,73875.724281025,0
+FEX.US,D,20130620,000000,31.4092,31.4092,30.7344,30.8644,161011.42652125,0
+FEX.US,D,20130621,000000,31.0222,31.0222,30.5281,30.8922,184664.11503114,0
+FEX.US,D,20130624,000000,30.537,30.7166,30.1728,30.5023,185377.65644598,0
+FEX.US,D,20130625,000000,30.8555,30.9467,30.5995,30.8555,49523.603932297,0
+FEX.US,D,20130626,000000,31.1939,31.2137,30.9736,31.1601,83428.91505972,0
+FEX.US,D,20130627,000000,31.3814,31.5005,31.3555,31.426,82978.416454584,0
+FEX.US,D,20130628,000000,31.3555,31.4826,31.1839,31.3209,66707.05184629,0
+FEX.US,D,20130701,000000,31.7148,31.7475,31.4647,31.5263,131676.6101909,0
+FEX.US,D,20130702,000000,31.4826,31.6483,31.2772,31.435,112612.55736151,0
+FEX.US,D,20130703,000000,31.2603,31.4548,31.176,31.4002,22732.542589327,0
+FEX.US,D,20130705,000000,31.5888,31.7575,31.3715,31.7575,41353.15160158,0
+FEX.US,D,20130708,000000,31.9083,31.9966,31.8368,31.9351,73139.002848467,0
+FEX.US,D,20130709,000000,32.1563,32.2188,32.0413,32.1563,57693.048436158,0
+FEX.US,D,20130710,000000,32.1484,32.2704,32.0501,32.1384,93625.09937326,0
+FEX.US,D,20130711,000000,32.5681,32.6534,32.4401,32.6068,270129.8481691,0
+FEX.US,D,20130712,000000,32.5979,32.7269,32.5612,32.7169,84396.42884256,0
+FEX.US,D,20130715,000000,32.7427,32.8172,32.6921,32.7904,51747.877805975,0
+FEX.US,D,20130716,000000,32.7427,32.7606,32.4967,32.6068,62175.862296654,0
+FEX.US,D,20130717,000000,32.6534,32.7606,32.6157,32.6634,70017.763071948,0
+FEX.US,D,20130718,000000,32.7992,32.9997,32.7904,32.955,60324.484360114,0
+FEX.US,D,20130719,000000,32.9223,33.0553,32.8697,33.0553,45867.208094646,0
+FEX.US,D,20130722,000000,33.0652,33.1972,33.0175,33.1357,133514.88637829,0
+FEX.US,D,20130723,000000,33.2061,33.2061,33.0175,33.093,50529.415135709,0
+FEX.US,D,20130724,000000,33.1535,33.1535,32.7507,32.8628,49089.230556877,0
+FEX.US,D,20130725,000000,32.8628,33.0087,32.7904,33.0087,50744.082256277,0
+FEX.US,D,20130726,000000,32.8856,32.9908,32.7169,32.9908,62544.726926361,0
+FEX.US,D,20130729,000000,32.9382,32.9819,32.7804,32.8856,83846.155378569,0
+FEX.US,D,20130730,000000,32.9997,33.0175,32.8628,32.965,54284.57800536,0
+FEX.US,D,20130731,000000,33.0087,33.2686,33.0087,33.0652,56933.146985886,0
+FEX.US,D,20130801,000000,33.475,33.607,33.3143,33.5791,53012.700511667,0
+FEX.US,D,20130802,000000,33.5028,33.6169,33.4561,33.607,105672.66162334,0
+FEX.US,D,20130805,000000,33.5196,33.6169,33.5028,33.5891,56101.689828757,0
+FEX.US,D,20130806,000000,33.5375,33.5375,33.2338,33.357,122074.0358962,0
+FEX.US,D,20130807,000000,33.1972,33.2518,33.0652,33.1882,98052.482756613,0
+FEX.US,D,20130808,000000,33.348,33.4561,33.1882,33.4105,68759.995154256,0
+FEX.US,D,20130809,000000,33.3916,33.4938,33.2518,33.3648,144342.97813126,0
+FEX.US,D,20130812,000000,33.2338,33.3817,33.2338,33.34,79943.849787779,0
+FEX.US,D,20130813,000000,33.4006,33.4561,33.1803,33.4006,69236.697257675,0
+FEX.US,D,20130814,000000,33.3817,33.4006,33.1882,33.215,62365.333745793,0
+FEX.US,D,20130815,000000,32.9908,32.9908,32.6634,32.7269,123549.49441503,0
+FEX.US,D,20130816,000000,32.6822,32.7705,32.5423,32.6257,53971.143852793,0
+FEX.US,D,20130819,000000,32.5423,32.6435,32.3349,32.3349,309100.49708044,0
+FEX.US,D,20130820,000000,32.3885,32.6921,32.3508,32.5979,78251.708494664,0
+FEX.US,D,20130821,000000,32.4778,32.6534,32.2804,32.3786,104578.16165651,0
+FEX.US,D,20130822,000000,32.4163,33.3916,32.4163,32.7269,370799.65727367,0
+FEX.US,D,20130823,000000,32.8529,32.8529,32.6257,32.8261,52075.42153454,0
+FEX.US,D,20130826,000000,32.8439,32.9472,32.6534,32.6732,59407.36192013,0
+FEX.US,D,20130827,000000,32.3409,32.4589,32.0601,32.0769,203025.71254111,0
+FEX.US,D,20130828,000000,32.0938,32.2804,32.0233,32.1563,61448.211305809,0
+FEX.US,D,20130829,000000,32.0938,32.4064,32.0938,32.2903,217651.29589172,0
+FEX.US,D,20130830,000000,32.3269,32.3269,32.0501,32.1216,93990.940522397,0
+FEX.US,D,20130903,000000,32.4589,32.6167,32.1563,32.3091,42581.692540417,0
+FEX.US,D,20130904,000000,32.2992,32.6445,32.2704,32.6167,64476.731011472,0
+FEX.US,D,20130905,000000,32.6167,32.7814,32.6167,32.7189,57892.598153869,0
+FEX.US,D,20130906,000000,32.8459,32.9055,32.4074,32.7189,300415.04522573,0
+FEX.US,D,20130909,000000,32.7507,33.1287,32.7507,33.101,69192.352875962,0
+FEX.US,D,20130910,000000,33.2983,33.3857,33.228,33.3857,127787.40634925,0
+FEX.US,D,20130911,000000,33.3738,33.5108,33.2686,33.5108,85162.377253976,0
+FEX.US,D,20130912,000000,33.5028,33.5196,33.3053,33.3143,86804.127204233,0
+FEX.US,D,20130913,000000,33.4215,33.4591,33.2983,33.4502,84958.796228836,0
+FEX.US,D,20130916,000000,33.8361,33.8361,33.6169,33.6616,72083.808129055,0
+FEX.US,D,20130917,000000,33.6466,33.8511,33.6466,33.8312,82275.961135167,0
+FEX.US,D,20130918,000000,33.8411,34.2817,33.7181,34.2072,226358.91993728,0
+FEX.US,D,20130919,000000,34.3422,34.3422,34.0574,34.0991,101374.2800777,0
+FEX.US,D,20130920,000000,34.1795,34.1795,33.7984,33.8044,56036.181083044,0
+FEX.US,D,20130923,000000,33.6893,33.7638,33.478,33.6298,123055.65925504,0
+FEX.US,D,20130924,000000,33.602,33.8411,33.5415,33.6734,56637.853716748,0
+FEX.US,D,20130925,000000,33.6298,33.8044,33.5743,33.602,119840.69158082,0
+FEX.US,D,20130926,000000,33.6208,33.8312,33.5921,33.734,33226.035825719,0
+FEX.US,D,20130927,000000,33.5325,33.6466,33.4968,33.5831,140818.60761188,0
+FEX.US,D,20130930,000000,33.3163,33.5514,33.2081,33.4591,91559.054316152,0
+FEX.US,D,20131001,000000,33.5325,33.7706,33.5236,33.7251,246521.50404094,0
+FEX.US,D,20131002,000000,33.5921,33.734,33.4403,33.734,99396.923784018,0
+FEX.US,D,20131003,000000,33.6893,33.6893,33.2458,33.469,87185.085756227,0
+FEX.US,D,20131004,000000,33.478,33.8213,33.4403,33.734,46833.714050629,0
+FEX.US,D,20131007,000000,33.478,33.602,33.4125,33.4215,111760.94366724,0
+FEX.US,D,20131008,000000,33.352,33.4403,32.957,32.9749,73821.301630741,0
+FEX.US,D,20131009,000000,33.0205,33.1029,32.7367,32.9749,55384.117106483,0
+FEX.US,D,20131010,000000,33.3252,33.7439,33.3252,33.7181,71708.896538205,0
+FEX.US,D,20131011,000000,33.6635,33.9592,33.6208,33.9423,204564.66415194,0
+FEX.US,D,20131014,000000,33.7081,34.0832,33.7081,34.0832,115061.57662432,0
+FEX.US,D,20131015,000000,33.9949,34.0832,33.7181,33.7706,122857.11736418,0
+FEX.US,D,20131016,000000,33.9423,34.2449,33.9423,34.2449,105385.43096906,0
+FEX.US,D,20131017,000000,34.1884,34.5466,34.1457,34.5238,124730.66749159,0
+FEX.US,D,20131018,000000,34.7173,34.7768,34.5307,34.7679,85947.474375676,0
+FEX.US,D,20131021,000000,34.7847,34.8135,34.627,34.75,77948.35261067,0
+FEX.US,D,20131022,000000,34.7768,35.1181,34.76,35.0199,124826.41104301,0
+FEX.US,D,20131023,000000,34.8235,34.9147,34.6627,34.7947,167183.35819429,0
+FEX.US,D,20131024,000000,34.8423,34.9237,34.7173,34.887,289505.31949734,0
+FEX.US,D,20131025,000000,34.9931,35.0715,34.8502,35.0715,193055.28144356,0
+FEX.US,D,20131028,000000,35.1816,35.1816,34.9593,35.0526,63708.766946341,0
+FEX.US,D,20131029,000000,35.0437,35.3235,35.0437,35.3235,95030.010012093,0
+FEX.US,D,20131030,000000,35.3503,35.394,34.9693,35.1082,104857.32969593,0
+FEX.US,D,20131031,000000,35.0526,35.2253,34.9068,35.003,67154.526970854,0
+FEX.US,D,20131101,000000,35.0626,35.135,34.878,35.1082,44174.058974675,0
+FEX.US,D,20131104,000000,35.1906,35.3235,35.1538,35.3235,112009.87690094,0
+FEX.US,D,20131105,000000,35.2343,35.3156,35.0437,35.1965,109969.02751526,0
+FEX.US,D,20131106,000000,35.2968,35.4287,35.1538,35.2798,62706.987050359,0
+FEX.US,D,20131107,000000,35.3603,35.4128,34.6825,34.7252,172603.45103191,0
+FEX.US,D,20131108,000000,34.6984,35.2343,34.6984,35.2253,171688.34424564,0
+FEX.US,D,20131111,000000,35.261,35.3235,35.2065,35.3066,50056.744339717,0
+FEX.US,D,20131112,000000,35.2163,35.2968,35.0626,35.2065,71636.333004492,0
+FEX.US,D,20131113,000000,35.0626,35.5458,35.0626,35.5458,71450.892862781,0
+FEX.US,D,20131114,000000,35.5646,35.7591,35.5101,35.7412,61684.042790376,0
+FEX.US,D,20131115,000000,35.7502,35.8851,35.7234,35.8851,81770.03205289,0
+FEX.US,D,20131118,000000,35.9397,35.9744,35.5646,35.6688,82426.12733688,0
+FEX.US,D,20131119,000000,35.6361,35.7502,35.4743,35.5458,220616.32250537,0
+FEX.US,D,20131120,000000,35.6361,35.7324,35.3603,35.4466,93679.522023544,0
+FEX.US,D,20131121,000000,35.4565,35.7978,35.4565,35.7591,101852.99783483,0
+FEX.US,D,20131122,000000,35.7879,35.9397,35.6857,35.9397,96108.384749217,0
+FEX.US,D,20131125,000000,36.0092,36.0092,35.8057,35.8702,134083.30072571,0
+FEX.US,D,20131126,000000,35.8057,35.9814,35.8057,35.8941,91742.478804149,0
+FEX.US,D,20131127,000000,35.9209,35.9992,35.8702,35.9914,83922.750219711,0
+FEX.US,D,20131129,000000,35.9914,36.0529,35.8702,35.9397,66496.416033151,0
+FEX.US,D,20131202,000000,35.9109,36.0439,35.8057,35.8057,77213.646831825,0
+FEX.US,D,20131203,000000,35.7502,35.8157,35.5547,35.6956,83765.529229999,0
+FEX.US,D,20131204,000000,35.5101,35.7978,35.3503,35.6361,45677.736645506,0
+FEX.US,D,20131205,000000,35.5924,35.6361,35.4565,35.4843,85989.803103675,0
+FEX.US,D,20131206,000000,35.8941,35.9109,35.6956,35.8851,471954.23109652,0
+FEX.US,D,20131209,000000,36.0727,36.0727,35.8623,35.9109,139461.06483533,0
+FEX.US,D,20131210,000000,35.8782,35.9914,35.8157,35.8424,127912.37687953,0
+FEX.US,D,20131211,000000,35.8336,35.8336,35.2798,35.3414,103052.31179481,0
+FEX.US,D,20131212,000000,35.3325,35.4218,35.1965,35.3066,116750.69443686,0
+FEX.US,D,20131213,000000,35.394,35.4565,35.2431,35.3325,77918.117804956,0
+FEX.US,D,20131216,000000,35.5021,35.6688,35.5021,35.5924,88475.104133348,0
+FEX.US,D,20131217,000000,35.5646,35.6093,35.394,35.5269,91804.96406929,0
+FEX.US,D,20131218,000000,35.5329,36.0161,35.0477,36.0161,148096.12534718,0
+FEX.US,D,20131219,000000,35.8762,36.0161,35.8316,35.9982,137870.71405479,0
+FEX.US,D,20131220,000000,36.034,36.3078,36.034,36.3078,261055.37514754,0
+FEX.US,D,20131223,000000,36.4656,36.4656,36.3267,36.3743,184724.58464256,0
+FEX.US,D,20131224,000000,36.3366,36.5549,36.3366,36.545,49410.7273243,0
+FEX.US,D,20131226,000000,36.6233,36.7087,36.6045,36.6809,74664.852710155,0
+FEX.US,D,20131227,000000,37.2494,37.2494,36.6145,36.6898,176644.83672899,0
+FEX.US,D,20131230,000000,36.6898,36.7335,36.6233,36.6898,90799.152865879,0
+FEX.US,D,20131231,000000,36.7692,36.8565,36.7176,36.8565,79056.962153508,0
+FEX.US,D,20140102,000000,36.8218,36.8218,36.3743,36.4656,161558.67650468,0
+FEX.US,D,20140103,000000,36.5083,36.5857,36.3743,36.4656,187350.98143223,0
+FEX.US,D,20140106,000000,36.5688,36.5688,36.2334,36.292,178518.38685638,0
+FEX.US,D,20140107,000000,36.3832,36.5638,36.3832,36.536,362713.86239896,0
+FEX.US,D,20140108,000000,36.4755,36.6145,36.413,36.5857,222455.60651963,0
+FEX.US,D,20140109,000000,36.6809,36.7265,36.4755,36.6511,86061.358810532,0
+FEX.US,D,20140110,000000,36.6988,36.7881,36.5777,36.7593,220052.94729224,0
+FEX.US,D,20140113,000000,36.7593,36.7593,36.1164,36.1977,138084.3733485,0
+FEX.US,D,20140114,000000,36.292,36.5857,36.2145,36.5857,161619.1461161,0
+FEX.US,D,20140115,000000,36.6422,36.7265,36.5857,36.6045,1072247.1498332,0
+FEX.US,D,20140116,000000,36.6145,36.6145,36.4656,36.5946,637592.59071884,0
+FEX.US,D,20140117,000000,36.5549,36.6145,36.3932,36.4845,276612.19051413,0
+FEX.US,D,20140121,000000,36.7087,36.7087,36.3832,36.5946,135032.67362512,0
+FEX.US,D,20140122,000000,36.6809,36.7435,36.5688,36.7166,129530.94681208,0
+FEX.US,D,20140123,000000,36.5549,36.5549,36.1431,36.3078,162852.72618922,0
+FEX.US,D,20140124,000000,36.024,36.0707,35.4268,35.4268,120314.37020366,0
+FEX.US,D,20140127,000000,35.4704,35.5428,34.9911,35.2561,216854.10484773,0
+FEX.US,D,20140128,000000,35.3374,35.5806,35.3285,35.5161,197946.26518119,0
+FEX.US,D,20140129,000000,35.2749,35.4902,35.1489,35.2401,125924.94231728,0
+FEX.US,D,20140130,000000,35.4525,35.7472,35.4525,35.6926,146457.3988775,0
+FEX.US,D,20140131,000000,35.4178,35.7294,35.266,35.5081,238078.9384588,0
+FEX.US,D,20140203,000000,35.4704,35.5161,34.5754,34.5754,167297.24262915,0
+FEX.US,D,20140204,000000,34.7629,34.9346,34.5684,34.883,344514.52501298,0
+FEX.US,D,20140205,000000,34.7113,34.8632,34.4534,34.8175,203626.37734795,0
+FEX.US,D,20140206,000000,34.8373,35.2928,34.8175,35.2749,186315.94324996,0
+FEX.US,D,20140207,000000,35.5081,35.7472,35.3285,35.6827,189393.84647163,0
+FEX.US,D,20140210,000000,35.7472,35.775,35.5974,35.7561,242104.19892616,0
+FEX.US,D,20140211,000000,35.775,36.2145,35.6827,36.0994,914452.70663982,0
+FEX.US,D,20140212,000000,36.2145,36.3366,36.1164,36.1877,130000.5941275,0
+FEX.US,D,20140213,000000,35.9982,36.4845,35.9635,36.4755,194743.39142925,0
+FEX.US,D,20140214,000000,36.413,36.6988,36.3644,36.6422,202722.35665712,0
+FEX.US,D,20140218,000000,36.6988,36.8386,36.6145,36.797,115946.44860488,0
+FEX.US,D,20140219,000000,36.7781,37.0461,36.6422,36.6988,201197.51462229,0
+FEX.US,D,20140220,000000,36.7593,37.056,36.6898,36.9766,120334.5267408,0
+FEX.US,D,20140221,000000,37.0649,37.1701,37.0113,37.0371,118645.40892826,0
+FEX.US,D,20140224,000000,37.1244,37.5342,37.1244,37.2971,177125.57013983,0
+FEX.US,D,20140225,000000,37.3169,37.433,37.1244,37.2871,200846.790876,0
+FEX.US,D,20140226,000000,37.3239,37.4856,37.2246,37.3239,82017.957459744,0
+FEX.US,D,20140227,000000,37.3239,37.4598,37.2157,37.4598,141097.7756513,0
+FEX.US,D,20140228,000000,37.4598,37.7317,37.3686,37.5739,215782.7848986,0
+FEX.US,D,20140303,000000,37.2326,37.3686,37.0461,37.2871,205676.29717535,0
+FEX.US,D,20140304,000000,37.6722,37.8904,37.6722,37.8349,182480.15423174,0
+FEX.US,D,20140305,000000,37.8537,37.8815,37.7694,37.8448,326272.858899,0
+FEX.US,D,20140306,000000,37.942,37.9847,37.8448,37.9083,209105.93197014,0
+FEX.US,D,20140307,000000,38.0185,38.0185,37.7317,37.9083,180031.13496893,0
+FEX.US,D,20140310,000000,37.8815,37.8815,37.6215,37.816,89855.82692761,0
+FEX.US,D,20140311,000000,37.8716,37.9341,37.4767,37.5739,165199.95493947,0
+FEX.US,D,20140312,000000,37.4142,37.5927,37.2971,37.5927,206493.64475647,0
+FEX.US,D,20140313,000000,37.688,37.6969,37.0371,37.1423,198661.82224975,0
+FEX.US,D,20140314,000000,37.0917,37.3071,37.0828,37.1076,107418.21773988,0
+FEX.US,D,20140317,000000,37.3239,37.5074,37.3239,37.4598,105401.55619877,0
+FEX.US,D,20140318,000000,37.5074,37.7783,37.5074,37.7495,291824.32909559,0
+FEX.US,D,20140319,000000,37.7982,37.825,37.3407,37.5739,95715.332274938,0
+FEX.US,D,20140320,000000,37.5074,37.7694,37.4231,37.6791,116490.67510773,0
+FEX.US,D,20140321,000000,37.8904,38.3438,37.6027,37.6404,148048.7574849,0
+FEX.US,D,20140324,000000,37.7317,37.7317,37.2246,37.3874,81342.71346547,0
+FEX.US,D,20140325,000000,37.4757,37.6474,37.2852,37.4916,150100.69296601,0
+FEX.US,D,20140326,000000,37.6572,37.6722,37.2038,37.2038,204580.78938165,0
+FEX.US,D,20140327,000000,37.2226,37.2663,36.9994,37.1314,117605.33161171,0
+FEX.US,D,20140328,000000,37.2406,37.5432,37.2316,37.3676,93961.713543539,0
+FEX.US,D,20140331,000000,37.6017,37.816,37.5917,37.7783,137575.42078565,0
+FEX.US,D,20140401,000000,37.9341,38.1275,37.9083,38.1107,311996.99146782,0
+FEX.US,D,20140402,000000,38.201,38.3102,38.1018,38.2198,121523.76243221,0
+FEX.US,D,20140403,000000,38.3826,38.3826,38.063,38.21,201648.01322742,0
+FEX.US,D,20140404,000000,38.3102,38.4858,37.6642,37.7149,92761.391756703,0
+FEX.US,D,20140407,000000,37.6572,37.7227,37.0351,37.178,197753.77025148,0
+FEX.US,D,20140408,000000,37.0897,37.4321,36.9379,37.3596,183403.32363287,0
+FEX.US,D,20140409,000000,37.4916,37.7694,37.3596,37.7595,111111.90317125,0
+FEX.US,D,20140410,000000,37.7694,37.7694,36.8813,36.9379,167103.73987258,0
+FEX.US,D,20140411,000000,36.8456,36.9568,36.4805,36.542,123428.55519218,0
+FEX.US,D,20140414,000000,36.8992,36.9656,36.5827,36.8536,121205.28914536,0
+FEX.US,D,20140415,000000,36.929,37.1581,36.542,37.1224,140688.59794731,0
+FEX.US,D,20140416,000000,37.3596,37.5243,37.2316,37.5243,160943.90212182,0
+FEX.US,D,20140417,000000,37.4995,37.6722,37.3764,37.6017,148327.92552432,0
+FEX.US,D,20140421,000000,37.6642,37.6969,37.4916,37.688,173035.80875362,0
+FEX.US,D,20140422,000000,37.7317,37.9579,37.7227,37.8716,127694.68627839,0
+FEX.US,D,20140423,000000,37.9252,37.942,37.7982,37.8349,104740.4217805,0
+FEX.US,D,20140424,000000,38.0542,38.063,37.7059,37.8815,234143.37458172,0
+FEX.US,D,20140425,000000,37.7882,37.7882,37.4499,37.5243,79298.840599218,0
+FEX.US,D,20140428,000000,37.5917,37.7059,37.0897,37.4846,112824.20100151,0
+FEX.US,D,20140429,000000,37.5917,37.688,37.4916,37.6295,240517.87945304,0
+FEX.US,D,20140430,000000,37.5829,37.8716,37.5531,37.8716,141894.96669529,0
+FEX.US,D,20140501,000000,37.7495,38.0115,37.7317,37.8617,142551.06197928,0
+FEX.US,D,20140502,000000,37.9083,38.0928,37.816,37.8537,95188.238828661,0
+FEX.US,D,20140505,000000,37.6969,37.9341,37.5154,37.9083,192946.436143,0
+FEX.US,D,20140506,000000,37.8448,37.9083,37.6116,37.6394,108242.62010901,0
+FEX.US,D,20140507,000000,37.7495,37.8716,37.4757,37.8617,89578.6745419,0
+FEX.US,D,20140508,000000,37.8716,38.1197,37.6394,37.7416,622960.96040709,0
+FEX.US,D,20140509,000000,37.7982,37.7982,37.5332,37.7495,318584.147806,0
+FEX.US,D,20140512,000000,37.9341,38.2546,37.9341,38.201,82715.373644874,0
+FEX.US,D,20140513,000000,38.3102,38.3925,38.2198,38.2823,137989.63762393,0
+FEX.US,D,20140514,000000,38.2546,38.2546,38.0115,38.0542,147606.32149463,0
+FEX.US,D,20140515,000000,37.9182,37.9182,37.4221,37.6791,231286.18544176,0
+FEX.US,D,20140516,000000,37.7783,37.8071,37.4995,37.7982,170200.79180453,0
+FEX.US,D,20140519,000000,37.6572,37.9758,37.6572,37.9579,299174.41036461,0
+FEX.US,D,20140520,000000,37.9004,37.9004,37.4995,37.6295,223742.60141618,0
+FEX.US,D,20140521,000000,37.6969,37.9083,37.6969,37.9004,193120.79018927,0
+FEX.US,D,20140522,000000,37.9758,38.0928,37.8537,37.9847,155575.20845392,0
+FEX.US,D,20140523,000000,38.0393,38.2288,37.9937,38.2198,353528.52842311,0
+FEX.US,D,20140527,000000,38.335,38.4679,38.2725,38.4352,141662.1586913,0
+FEX.US,D,20140528,000000,38.4263,38.5314,38.3448,38.4679,122738.19379505,0
+FEX.US,D,20140529,000000,38.5602,38.6853,38.4103,38.6853,127375.20516469,0
+FEX.US,D,20140530,000000,38.6853,38.7418,38.5771,38.7328,78765.700191798,0
+FEX.US,D,20140602,000000,38.8569,38.8569,38.586,38.7676,203778.55920338,0
+FEX.US,D,20140603,000000,38.6853,38.8211,38.6316,38.7934,128096.80919438,0
+FEX.US,D,20140604,000000,38.7676,38.9174,38.6604,38.9094,362306.70034868,0
+FEX.US,D,20140605,000000,38.9343,39.1605,38.7934,39.1327,149454.67595059,0
+FEX.US,D,20140606,000000,39.226,39.3569,39.1982,39.3569,123601.90141161,0
+FEX.US,D,20140609,000000,39.4016,39.5018,39.2974,39.3827,137800.16617479,0
+FEX.US,D,20140610,000000,39.2786,39.3312,39.1882,39.3232,157584.81520703,0
+FEX.US,D,20140611,000000,39.0781,39.2786,39.0593,39.1882,102663.29062797,0
+FEX.US,D,20140612,000000,39.2517,39.2517,38.8797,38.9819,108544.96816614,0
+FEX.US,D,20140613,000000,39.0354,39.1882,38.8996,39.1605,121550.97375735,0
+FEX.US,D,20140616,000000,39.0682,39.2974,39.0354,39.2419,88801.640035056,0
+FEX.US,D,20140617,000000,39.2339,39.4572,39.0682,39.4294,105873.21916791,0
+FEX.US,D,20140618,000000,39.4294,39.742,39.3312,39.742,164388.65431948,0
+FEX.US,D,20140619,000000,39.7518,39.7885,39.6209,39.7608,103782.98626623,0
+FEX.US,D,20140620,000000,39.862,39.9166,39.8065,39.8987,87888.548902501,0
+FEX.US,D,20140623,000000,39.872,40.0645,39.8342,39.9166,107568.38394159,0
+FEX.US,D,20140624,000000,39.7052,40.001,39.5544,39.602,210072.43792613,0
+FEX.US,D,20140625,000000,39.4999,39.7797,39.3709,39.7697,140120.18359989,0
+FEX.US,D,20140626,000000,39.8055,39.8055,39.4175,39.741,84656.448171698,0
+FEX.US,D,20140627,000000,39.6605,39.861,39.6199,39.861,81610.795409464,0
+FEX.US,D,20140630,000000,39.861,39.9255,39.741,39.8878,110843.82122725,0
+FEX.US,D,20140701,000000,40.0098,40.2212,39.9483,40.123,562059.99908469,0
+FEX.US,D,20140702,000000,40.0932,40.1498,39.992,40.0188,197675.15975662,0
+FEX.US,D,20140703,000000,40.1031,40.2828,40.1031,40.2638,147447.0848512,0
+FEX.US,D,20140707,000000,40.2033,40.2033,39.9255,39.984,188087.70286479,0
+FEX.US,D,20140708,000000,39.992,39.992,39.5544,39.7052,147971.15481691,0
+FEX.US,D,20140709,000000,39.8134,39.9255,39.724,39.8977,132255.10280688,0
+FEX.US,D,20140710,000000,39.5455,39.7975,39.4364,39.6953,114675.57893805,0
+FEX.US,D,20140711,000000,39.7052,39.741,39.5822,39.724,281717.84137234,0
+FEX.US,D,20140714,000000,39.9067,39.9335,39.8233,39.871,170248.15966681,0
+FEX.US,D,20140715,000000,39.8422,39.9583,39.5723,39.7697,126323.03392585,0
+FEX.US,D,20140716,000000,39.9166,39.9751,39.7876,39.9583,136701.63490052,0
+FEX.US,D,20140717,000000,39.7697,39.992,39.4175,39.4364,128769.02970809,0
+FEX.US,D,20140718,000000,39.61,39.8878,39.5624,39.8233,91121.657460159,0
+FEX.US,D,20140721,000000,39.6605,39.8233,39.61,39.7797,104606.3808085,0
+FEX.US,D,20140722,000000,39.9255,40.0555,39.8878,39.9583,169966.97597368,0
+FEX.US,D,20140723,000000,40.0098,40.0743,39.9067,40.0645,84545.587217414,0
+FEX.US,D,20140724,000000,40.1329,40.1944,40.0277,40.1498,228703.12520695,0
+FEX.US,D,20140725,000000,40.0645,40.0645,39.8878,39.8977,289498.26470935,0
+FEX.US,D,20140728,000000,39.9751,39.992,39.733,39.9483,129417.06237722,0
+FEX.US,D,20140729,000000,40.0555,40.0843,39.7509,39.7509,87508.598177364,0
+FEX.US,D,20140730,000000,39.8977,39.9583,39.5544,39.6953,100875.40578342,0
+FEX.US,D,20140731,000000,39.473,39.473,38.8757,38.9234,329183.46286238,0
+FEX.US,D,20140801,000000,38.7983,39.0494,38.581,38.8529,319587.94335569,0
+FEX.US,D,20140804,000000,38.9234,39.2052,38.7179,39.1397,256326.65153391,0
+FEX.US,D,20140805,000000,38.9978,39.1019,38.6276,38.7368,288190.10544879,0
+FEX.US,D,20140806,000000,38.5721,38.8668,38.4381,38.6723,149227.91490774,0
+FEX.US,D,20140807,000000,38.8757,38.8757,38.3488,38.463,189596.41966991,0
+FEX.US,D,20140808,000000,38.591,38.9879,38.4302,38.9581,134600.31590342,0
+FEX.US,D,20140811,000000,39.1575,39.2855,39.0652,39.0931,107788.09019644,0
+FEX.US,D,20140812,000000,39.0652,39.1307,38.8668,38.9879,150440.33061687,0
+FEX.US,D,20140813,000000,39.1486,39.2399,38.9978,39.2141,126646.54634698,0
+FEX.US,D,20140814,000000,39.2141,39.4095,39.2141,39.3709,345999.05397353,0
+FEX.US,D,20140815,000000,39.5455,39.5455,39.1109,39.3807,107857.63024959,0
+FEX.US,D,20140818,000000,39.61,39.724,39.5287,39.6854,116776.89793515,0
+FEX.US,D,20140819,000000,39.861,39.984,39.8055,39.9751,315130.32516662,0
+FEX.US,D,20140820,000000,39.8977,40.1577,39.8977,40.1329,229001.44195667,0
+FEX.US,D,20140821,000000,40.1329,40.2391,40.0743,40.2033,222796.25199735,0
+FEX.US,D,20140822,000000,40.2033,40.2301,40.0188,40.1498,439627.17682735,0
+FEX.US,D,20140825,000000,40.3463,40.4078,40.1944,40.3551,386419.96573226,0
+FEX.US,D,20140826,000000,40.3988,40.4911,40.3551,40.3551,397702.58739778,0
+FEX.US,D,20140827,000000,40.4276,40.4276,40.3194,40.4078,146422.12493751,0
+FEX.US,D,20140828,000000,40.2738,40.4276,40.1756,40.4078,98557.404012032,0
+FEX.US,D,20140829,000000,40.4911,40.5714,40.374,40.5714,128888.96110409,0
+FEX.US,D,20140902,000000,40.6329,40.6329,40.374,40.5258,187493.08501909,0
+FEX.US,D,20140903,000000,40.7144,40.7144,40.4713,40.4911,289438.80292478,0
+FEX.US,D,20140904,000000,40.5883,40.7242,40.2738,40.4176,141425.31937987,0
+FEX.US,D,20140905,000000,40.374,40.5963,40.247,40.5963,177262.63459241,0
+FEX.US,D,20140908,000000,40.4713,40.5714,40.2828,40.4176,427729.78077898,0
+FEX.US,D,20140909,000000,40.3006,40.4176,40.0645,40.1408,129080.44820694,0
+FEX.US,D,20140910,000000,40.123,40.2301,39.9255,40.2212,155148.89769335,0
+FEX.US,D,20140911,000000,40.0743,40.3363,40.0366,40.3363,188580.53019793,0
+FEX.US,D,20140912,000000,40.3006,40.3006,39.8878,40.001,201329.53994057,0
+FEX.US,D,20140915,000000,39.992,40.0277,39.8233,39.9335,167655.02116342,0
+FEX.US,D,20140916,000000,39.8332,40.3463,39.8134,40.2549,232042.05558461,0
+FEX.US,D,20140917,000000,40.3274,40.4276,40.0843,40.2212,171845.56523536,0
+FEX.US,D,20140918,000000,40.3641,40.4078,40.2916,40.374,110477.98007811,0
+FEX.US,D,20140919,000000,40.4633,40.5963,40.1666,40.2638,360615.56688241,0
+FEX.US,D,20140922,000000,40.1577,40.1756,39.741,39.8134,249870.51268717,0
+FEX.US,D,20140923,000000,39.738,39.858,39.5683,39.5882,232204.31570861,0
+FEX.US,D,20140924,000000,39.5683,39.8858,39.4512,39.8481,319809.66526426,0
+FEX.US,D,20140925,000000,39.6765,39.8303,39.2439,39.2716,417801.67840944,0
+FEX.US,D,20140926,000000,39.3252,39.6407,39.2716,39.5247,206867.54852047,0
+FEX.US,D,20140929,000000,39.2439,39.5415,39.1902,39.478,209741.87071699,0
+FEX.US,D,20140930,000000,39.598,39.598,39.1804,39.2716,230231.99854921,0
+FEX.US,D,20141001,000000,39.2181,39.2181,38.5929,38.6584,442395.67720388,0
+FEX.US,D,20141002,000000,38.6028,38.8201,38.1693,38.6843,923577.57100424,0
+FEX.US,D,20141003,000000,38.8797,39.1347,38.8113,39.0881,449364.7999209,0
+FEX.US,D,20141006,000000,39.2002,39.2716,38.8281,38.9263,362608.04057896,0
+FEX.US,D,20141007,000000,38.6843,38.8896,38.341,38.3697,206735.52320219,0
+FEX.US,D,20141008,000000,38.3985,39.0286,38.1057,39.0017,230517.21354978,0
+FEX.US,D,20141009,000000,38.9094,38.9094,38.0968,38.1157,317488.6400123,0
+FEX.US,D,20141010,000000,38.0145,38.196,37.5839,37.6027,515151.70584664,0
+FEX.US,D,20141013,000000,37.5839,37.7515,36.8694,36.8953,271135.65937252,0
+FEX.US,D,20141014,000000,37.1393,37.5164,36.9438,37.0956,227253.87018641,0
+FEX.US,D,20141015,000000,36.6521,37.0699,32.6524,36.9716,1332414.6295195,0
+FEX.US,D,20141016,000000,36.4299,37.2743,36.2473,37.0411,386411.90311741,0
+FEX.US,D,20141017,000000,37.4916,37.7069,37.2296,37.4399,254553.88409222,0
+FEX.US,D,20141020,000000,37.4311,37.8745,37.3219,37.8467,202024.94047198,0
+FEX.US,D,20141021,000000,38.0879,38.7408,38.0879,38.6931,493721.27555672,0
+FEX.US,D,20141022,000000,38.7576,38.9094,38.341,38.3796,475631.79129817,0
+FEX.US,D,20141023,000000,38.7219,39.1069,38.6753,38.8469,526883.81829044,0
+FEX.US,D,20141024,000000,38.8113,39.1347,38.712,39.1347,312844.57385466,0
+FEX.US,D,20141027,000000,39.0286,39.0524,38.7576,38.9918,584561.74932374,0
+FEX.US,D,20141028,000000,39.1159,39.478,39.0603,39.47,270311.25700339,0
+FEX.US,D,20141029,000000,39.5683,39.6586,39.1159,39.4056,183707.68734372,0
+FEX.US,D,20141030,000000,39.3172,39.8114,39.2439,39.6824,148411.57515346,0
+FEX.US,D,20141031,000000,40.2013,40.2013,39.9225,40.1398,562983.16848582,0
+FEX.US,D,20141103,000000,40.1478,40.3264,40.0346,40.0823,375474.96606387,0
+FEX.US,D,20141104,000000,39.991,40.0635,39.7022,39.8769,290657.26559504,0
+FEX.US,D,20141105,000000,40.2291,40.2291,40.0078,40.1924,280878.32160035,0
+FEX.US,D,20141106,000000,40.2371,40.4336,40.0346,40.4166,208756.21605073,0
+FEX.US,D,20141107,000000,40.3453,40.5616,40.3264,40.4901,159504.72536985,0
+FEX.US,D,20141110,000000,40.5616,40.6419,40.4901,40.5883,149120.07743403,0
+FEX.US,D,20141111,000000,40.5714,40.6707,40.5516,40.6231,179467.7597558,0
+FEX.US,D,20141112,000000,40.5963,40.6607,40.4524,40.6329,86043.217927103,0
+FEX.US,D,20141113,000000,40.6796,40.7054,40.3453,40.5059,122335.0630522,0
+FEX.US,D,20141114,000000,40.5059,40.6141,40.4623,40.5714,155742.5077122,0
+FEX.US,D,20141117,000000,40.4801,40.6896,40.4524,40.6419,119621.99315282,0
+FEX.US,D,20141118,000000,40.6141,40.9752,40.6141,40.8572,502433.93873657,0
+FEX.US,D,20141119,000000,40.9227,40.9227,40.6329,40.8036,225779.41949443,0
+FEX.US,D,20141120,000000,40.5963,41.0319,40.5963,40.9584,159403.94268414,0
+FEX.US,D,20141121,000000,41.4148,41.4148,41.0587,41.1837,715739.48522036,0
+FEX.US,D,20141124,000000,41.3543,41.3543,41.2382,41.3474,203226.27008568,0
+FEX.US,D,20141125,000000,41.4059,41.4535,41.1638,41.276,142685.10295128,0
+FEX.US,D,20141126,000000,41.3137,41.3215,41.1737,41.2859,139831.94511875,0
+FEX.US,D,20141128,000000,41.0944,41.1737,40.9852,41.0407,72992.867954183,0
+FEX.US,D,20141201,000000,40.9752,41.014,40.5616,40.6607,128084.7152721,0
+FEX.US,D,20141202,000000,40.7054,40.9664,40.6607,40.886,344008.5959307,0
+FEX.US,D,20141203,000000,40.9307,41.2472,40.9049,41.2025,174841.83448158,0
+FEX.US,D,20141204,000000,41.1569,41.1737,40.9396,41.0854,118933.6474094,0
+FEX.US,D,20141205,000000,41.1737,41.2204,41.0497,41.1479,126615.30371441,0
+FEX.US,D,20141208,000000,41.1033,41.139,40.6607,40.7858,133178.27220801,0
+FEX.US,D,20141209,000000,40.3085,40.886,40.3085,40.886,145662.22348723,0
+FEX.US,D,20141210,000000,40.7511,40.7511,40.1309,40.1835,225943.69527214,0
+FEX.US,D,20141211,000000,40.2728,40.8136,40.2728,40.4266,167070.4815863,0
+FEX.US,D,20141212,000000,40.1111,40.2906,39.738,39.7846,632295.45275779,0
+FEX.US,D,20141215,000000,39.9463,40.0823,39.3599,39.6159,668446.20212288,0
+FEX.US,D,20141216,000000,39.4145,40.1924,39.3867,39.3867,252806.31232197,0
+FEX.US,D,20141217,000000,39.5345,40.2818,39.4602,40.2013,282615.81510203,0
+FEX.US,D,20141218,000000,40.8394,41.1569,40.5963,41.1569,412713.16060781,0
+FEX.US,D,20141219,000000,41.3047,41.5627,41.2204,41.4724,207059.03562332,0
+FEX.US,D,20141222,000000,41.5369,41.5528,41.3543,41.5528,365800.83606233,0
+FEX.US,D,20141223,000000,41.6887,41.7968,41.6421,41.7066,406075.61292679,0
+FEX.US,D,20141224,000000,41.7681,41.8435,41.7145,41.777,144163.58495068,0
+FEX.US,D,20141226,000000,41.8683,41.9685,41.8593,41.8593,101886.25612112,0
+FEX.US,D,20141229,000000,41.906,42.0519,41.8435,41.9973,129995.55499321,0
+FEX.US,D,20141230,000000,41.9774,41.9774,41.7581,41.777,182974.9972186,0
+FEX.US,D,20141231,000000,41.8256,41.906,41.3365,41.3682,199504.36550231,0
+FEX.US,D,20150102,000000,41.6232,41.6232,41.0279,41.3523,509964.42101302,0
+FEX.US,D,20150105,000000,41.1162,41.1162,40.4186,40.5357,354100.97407796,0
+FEX.US,D,20150106,000000,40.6171,40.7173,39.9305,40.1309,929530.80424928,0
+FEX.US,D,20150107,000000,40.5079,40.7272,40.375,40.6171,393964.55758471,0
+FEX.US,D,20150108,000000,41.0805,41.4119,41.009,41.395,238081.96193936,0
+FEX.US,D,20150109,000000,41.4893,41.4893,40.88,41.0715,371933.46248794,0
+FEX.US,D,20150112,000000,40.9445,41.0457,40.4981,40.6261,262111.57769381,0
+FEX.US,D,20150113,000000,40.9704,41.1529,40.1488,40.4723,256850.72149962,0
+FEX.US,D,20150114,000000,39.9821,40.3373,39.7658,40.3194,271270.70817137,0
+FEX.US,D,20150115,000000,40.5982,40.6081,39.867,39.9037,172349.47866392,0
+FEX.US,D,20150116,000000,39.9305,40.5982,39.8938,40.5982,402498.83541085,0
+FEX.US,D,20150120,000000,40.6349,40.6925,40.2113,40.5446,319158.60911456,0
+FEX.US,D,20150121,000000,40.4723,40.9257,40.3988,40.9167,211412.8476461,0
+FEX.US,D,20150122,000000,41.0359,41.4417,40.8076,41.403,455377.49495052,0
+FEX.US,D,20150123,000000,41.3682,41.4793,41.2352,41.2532,299130.06598289,0
+FEX.US,D,20150126,000000,41.2532,41.4793,41.0279,41.4695,241376.54793531,0
+FEX.US,D,20150127,000000,41.009,41.395,40.9167,41.1995,268099.077052,0
+FEX.US,D,20150128,000000,41.403,41.403,40.4921,40.5646,377953.21230555,0
+FEX.US,D,20150129,000000,40.6538,40.9704,40.246,40.9167,375106.10143417,0
+FEX.US,D,20150130,000000,40.5913,40.9257,40.3988,40.4186,161614.10698181,0
+FEX.US,D,20150202,000000,40.5814,41.009,40.1934,41.009,256304.47934305,0
+FEX.US,D,20150203,000000,41.3107,41.7483,41.1995,41.7483,564532.19836523,0
+FEX.US,D,20150204,000000,41.5706,41.7581,41.395,41.4793,172860.44688048,0
+FEX.US,D,20150205,000000,41.8068,42.0796,41.7145,42.0519,190356.32112018,0
+FEX.US,D,20150206,000000,42.1044,42.1858,41.7225,41.8158,230818.55378006,0
+FEX.US,D,20150209,000000,41.7313,41.8783,41.5995,41.6798,331777.60919262,0
+FEX.US,D,20150210,000000,41.8971,42.1044,41.6321,42.0519,333101.89368288,0
+FEX.US,D,20150211,000000,41.9774,42.1134,41.7681,41.9774,718759.94231116,0
+FEX.US,D,20150212,000000,42.2682,42.7047,42.1858,42.3942,322325.20109965,0
+FEX.US,D,20150213,000000,42.4219,42.5946,42.3416,42.5946,218696.41234256,0
+FEX.US,D,20150217,000000,42.6045,42.7236,42.4219,42.677,311018.39158955,0
+FEX.US,D,20150218,000000,42.6334,42.7494,42.5034,42.7415,428217.56897784,0
+FEX.US,D,20150219,000000,42.4934,42.8387,42.4845,42.7047,261448.42762183,0
+FEX.US,D,20150220,000000,42.7047,42.9757,42.4756,42.9757,263983.11216749,0
+FEX.US,D,20150223,000000,42.919,42.9389,42.7852,42.929,390704.2377019,0
+FEX.US,D,20150224,000000,43.051,43.06,42.8575,43.0034,216576.95246202,0
+FEX.US,D,20150225,000000,43.0133,43.0858,42.9022,42.9945,193560.20269898,0
+FEX.US,D,20150226,000000,42.919,42.9469,42.6144,42.7415,244683.22785354,0
+FEX.US,D,20150227,000000,42.802,42.8387,42.6849,42.6949,191838.83442701,0
+FEX.US,D,20150302,000000,42.7047,42.8665,42.6412,42.8665,365299.94611434,0
+FEX.US,D,20150303,000000,42.7662,42.793,42.5222,42.667,357028.71109791,0
+FEX.US,D,20150304,000000,42.547,42.547,42.2503,42.4845,230293.4759875,0
+FEX.US,D,20150305,000000,42.4845,42.6144,42.4468,42.5659,277835.69231868,0
+FEX.US,D,20150306,000000,42.3773,42.3852,41.7968,41.8158,199416.68456574,0
+FEX.US,D,20150309,000000,41.9506,42.034,41.8435,41.9408,185629.61316026,0
+FEX.US,D,20150310,000000,41.5895,41.6698,41.3682,41.3682,738541.56786283,0
+FEX.US,D,20150311,000000,41.3523,41.4893,41.272,41.3444,181990.35037918,0
+FEX.US,D,20150312,000000,41.526,41.8871,41.526,41.8593,145260.10057123,0
+FEX.US,D,20150313,000000,41.7066,41.777,41.3107,41.6163,176582.35146385,0
+FEX.US,D,20150316,000000,41.8593,42.2126,41.7483,42.2037,349308.75737232,0
+FEX.US,D,20150317,000000,41.9774,42.1233,41.8683,42.0608,277284.41102784,0
+FEX.US,D,20150318,000000,41.8593,42.8933,41.8593,42.7236,229747.23383094,0
+FEX.US,D,20150319,000000,42.5222,42.6334,42.3416,42.4845,90221.668076747,0
+FEX.US,D,20150320,000000,42.7325,42.9568,42.667,42.8744,183311.61138887,0
+FEX.US,D,20150323,000000,42.9469,43.0758,42.7662,42.7662,453093.75929227,0
+FEX.US,D,20150324,000000,42.7047,42.8119,42.5857,42.5857,154854.61225107,0
+FEX.US,D,20150325,000000,42.5599,42.7256,42.0082,42.035,241509.58108045,0
+FEX.US,D,20150326,000000,41.9983,42.1501,41.7591,41.9516,325941.28386301,0
+FEX.US,D,20150327,000000,41.9248,42.1064,41.906,42.0806,201661.11497656,0
+FEX.US,D,20150330,000000,42.3436,42.6601,42.3089,42.6174,354566.59008595,0
+FEX.US,D,20150331,000000,42.4399,42.6174,42.2801,42.3168,424100.59626648,0
+FEX.US,D,20150401,000000,42.3089,42.3089,41.9695,42.1401,679954.5770044,0
+FEX.US,D,20150402,000000,42.1501,42.4954,42.1501,42.3614,616657.00341576,0
+FEX.US,D,20150406,000000,42.2046,42.8507,42.2046,42.7524,354782.26503337,0
+FEX.US,D,20150407,000000,42.6879,42.8507,42.5599,42.5599,205947.40259992,0
+FEX.US,D,20150408,000000,42.7177,42.7881,42.4954,42.6789,198473.35862747,0
+FEX.US,D,20150409,000000,42.6789,42.8774,42.5142,42.8407,158932.27971501,0
+FEX.US,D,20150410,000000,42.8962,42.9419,42.7881,42.932,158731.72217044,0
+FEX.US,D,20150413,000000,42.8774,42.9687,42.6789,42.6879,405969.79110679,0
+FEX.US,D,20150414,000000,42.7603,42.8238,42.5054,42.7792,163906.91308177,0
+FEX.US,D,20150415,000000,42.9975,43.2316,42.9597,43.1413,316700.51941003,0
+FEX.US,D,20150416,000000,42.9787,43.175,42.8685,43.0362,215491.5229369,0
+FEX.US,D,20150417,000000,42.7881,42.8507,42.3793,42.5499,227972.45073554,0
+FEX.US,D,20150420,000000,42.8238,42.9885,42.7603,42.8863,228027.88121268,0
+FEX.US,D,20150421,000000,43.063,43.0709,42.7256,42.796,541301.78930848,0
+FEX.US,D,20150422,000000,42.8407,42.9498,42.5976,42.922,382694.02984147,0
+FEX.US,D,20150423,000000,42.932,43.2415,42.8605,43.1056,115690.46058317,0
+FEX.US,D,20150424,000000,43.0451,43.1503,42.9687,43.0362,127952.68995381,0
+FEX.US,D,20150427,000000,43.175,43.175,42.7355,42.7692,154550.24854022,0
+FEX.US,D,20150428,000000,42.7524,42.8685,42.4854,42.8685,188299.34650479,0
+FEX.US,D,20150429,000000,42.7603,42.8962,42.5599,42.7692,170841.76968565,0
+FEX.US,D,20150430,000000,42.5976,42.7077,42.2246,42.3704,223349.5489419,0
+FEX.US,D,20150501,000000,42.6075,42.8962,42.541,42.8407,387035.74794197,0
+FEX.US,D,20150504,000000,42.9787,43.0798,42.9419,43.0074,201223.71812057,0
+FEX.US,D,20150505,000000,42.9687,43.0798,42.4319,42.4676,366892.3125486,0
+FEX.US,D,20150506,000000,42.4676,42.6422,42.0896,42.2901,212578.9033198,0
+FEX.US,D,20150507,000000,42.2801,42.4776,42.1501,42.4319,111249.97545068,0
+FEX.US,D,20150508,000000,42.8507,42.9885,42.7355,42.9419,144309.71984496,0
+FEX.US,D,20150511,000000,42.9132,42.9597,42.7603,42.7603,139138.56024105,0
+FEX.US,D,20150512,000000,42.6422,42.7355,42.4229,42.6422,252459.61988312,0
+FEX.US,D,20150513,000000,42.7792,42.8327,42.5054,42.5689,204645.29030051,0
+FEX.US,D,20150514,000000,42.8149,42.9042,42.6978,42.8962,138259.73522164,0
+FEX.US,D,20150515,000000,42.922,43.0074,42.8407,43.0074,143273.67383584,0
+FEX.US,D,20150518,000000,42.9787,43.2415,42.9498,43.2038,252316.50846941,0
+FEX.US,D,20150519,000000,43.2217,43.2316,43.0074,43.0798,632467.79115035,0
+FEX.US,D,20150520,000000,43.1235,43.2415,42.9687,43.0897,282747.84042031,0
+FEX.US,D,20150521,000000,43.0798,43.2773,43.0709,43.2217,200783.297784,0
+FEX.US,D,20150522,000000,43.175,43.2316,43.0977,43.1672,338049.31572452,0
+FEX.US,D,20150526,000000,43.0451,43.0451,42.5232,42.5976,555180.57295795,0
+FEX.US,D,20150527,000000,42.6879,42.9975,42.6274,42.9687,159724.4316247,0
+FEX.US,D,20150528,000000,42.8605,42.8863,42.6879,42.8685,223623.67784704,0
+FEX.US,D,20150529,000000,42.8507,42.8774,42.6174,42.6601,275086.34065245,0
+FEX.US,D,20150601,000000,42.7524,42.8605,42.5232,42.7177,315641.29338318,0
+FEX.US,D,20150602,000000,42.6362,42.8962,42.5499,42.7425,208777.38041472,0
+FEX.US,D,20150603,000000,42.7425,42.9132,42.67,42.7425,223570.26302361,0
+FEX.US,D,20150604,000000,42.6362,42.6789,42.3168,42.3436,277177.58138098,0
+FEX.US,D,20150605,000000,42.2901,42.4587,42.1333,42.3704,671367.89218169,0
+FEX.US,D,20150608,000000,42.3526,42.3704,42.0806,42.0806,391107.36844475,0
+FEX.US,D,20150609,000000,42.1779,42.2246,41.9695,42.0717,187520.29634423,0
+FEX.US,D,20150610,000000,42.1878,42.6174,42.1878,42.5499,263704.95195493,0
+FEX.US,D,20150611,000000,42.7256,42.7524,42.5787,42.6174,138537.89543421,0
+FEX.US,D,20150612,000000,42.4676,42.4954,42.2989,42.3526,292369.5634253,0
+FEX.US,D,20150615,000000,42.1064,42.2602,41.9418,42.1779,235235.85889484,0
+FEX.US,D,20150616,000000,42.1679,42.4229,42.1253,42.416,178435.7450541,0
+FEX.US,D,20150617,000000,42.4676,42.6174,42.2424,42.5142,327482.25112755,0
+FEX.US,D,20150618,000000,42.6362,43.0272,42.6362,42.8962,165338.0272189,0
+FEX.US,D,20150619,000000,42.8605,42.922,42.7425,42.7425,189225.53938649,0
+FEX.US,D,20150622,000000,43.0362,43.063,42.9132,42.9498,291817.27430759,0
+FEX.US,D,20150623,000000,42.9597,43.0798,42.8774,42.9787,757046.27678651,0
+FEX.US,D,20150624,000000,42.9667,43.0054,42.6482,42.6581,478212.83587927,0
+FEX.US,D,20150625,000000,42.7852,42.7852,42.4924,42.5381,224451.10369674,0
+FEX.US,D,20150626,000000,42.5301,42.6482,42.4021,42.5569,263858.14163721,0
+FEX.US,D,20150629,000000,42.2761,42.3664,41.6272,41.655,829322.57984528,0
+FEX.US,D,20150630,000000,42.1928,42.1928,41.6371,41.7631,370472.1135451,0
+FEX.US,D,20150701,000000,42.2284,42.2284,41.8475,42.0131,363951.4737795,0
+FEX.US,D,20150702,000000,42.1551,42.1739,41.8831,42.0033,192292.35651272,0
+FEX.US,D,20150706,000000,41.6848,42.0211,41.6033,41.7721,611786.17621528,0
+FEX.US,D,20150707,000000,41.8564,42.164,41.2948,42.1203,400940.73508973,0
+FEX.US,D,20150708,000000,41.8206,41.8395,41.2849,41.3702,275819.03077758,0
+FEX.US,D,20150709,000000,41.8475,41.9199,41.4248,41.4535,290965.66061332,0
+FEX.US,D,20150710,000000,41.8296,41.9735,41.6748,41.8931,200963.69879142,0
+FEX.US,D,20150713,000000,42.1293,42.3396,42.1293,42.3227,163099.64376921,0
+FEX.US,D,20150714,000000,42.2583,42.5122,42.2384,42.4736,241382.59489645,0
+FEX.US,D,20150715,000000,42.4279,42.4279,42.1551,42.2284,218301.34421456,0
+FEX.US,D,20150716,000000,42.4646,42.5381,42.3754,42.5122,309516.72957243,0
+FEX.US,D,20150717,000000,42.3664,42.5024,42.2017,42.2761,244098.6882764,0
+FEX.US,D,20150720,000000,42.3486,42.3486,42.164,42.2206,315988.9936489,0
+FEX.US,D,20150721,000000,42.2206,42.2583,41.9566,42.0499,394357.61005898,0
+FEX.US,D,20150722,000000,41.8653,42.1024,41.8653,42.0211,273076.73389934,0
+FEX.US,D,20150723,000000,42.1372,42.1372,41.7443,41.8395,215342.36456204,0
+FEX.US,D,20150724,000000,41.7274,41.8475,41.256,41.3474,323675.68908819,0
+FEX.US,D,20150727,000000,41.0994,41.256,40.9455,41.0368,524636.36439905,0
+FEX.US,D,20150728,000000,41.2283,41.6033,41.0001,41.5647,229609.16155151,0
+FEX.US,D,20150729,000000,41.5935,41.9656,41.529,41.9378,483039.31869804,0
+FEX.US,D,20150730,000000,41.8743,41.9466,41.6848,41.9378,140706.73883074,0
+FEX.US,D,20150731,000000,41.9735,42.0936,41.8475,41.8831,310061.96390214,0
+FEX.US,D,20150803,000000,41.9378,41.9378,41.5022,41.6648,175067.58769758,0
+FEX.US,D,20150804,000000,41.7532,41.7631,41.4535,41.5845,224782.67873274,0
+FEX.US,D,20150805,000000,41.8296,42.0131,41.655,41.7443,183183.61737802,0
+FEX.US,D,20150806,000000,41.782,41.782,41.2462,41.4535,364349.56538807,0
+FEX.US,D,20150807,000000,41.4059,41.4347,41.2283,41.3702,164743.40937319,0
+FEX.US,D,20150810,000000,41.6033,42.0211,41.6033,42.0033,194050.00655155,0
+FEX.US,D,20150811,000000,41.6648,41.7721,41.4625,41.6371,164302.98903662,0
+FEX.US,D,20150812,000000,41.3395,41.8206,41.1172,41.7363,187684.57212194,0
+FEX.US,D,20150813,000000,41.7363,41.8395,41.5935,41.6648,146524.92327693,0
+FEX.US,D,20150814,000000,41.6272,41.8475,41.6113,41.8395,123367.07775389,0
+FEX.US,D,20150817,000000,41.6917,42.0668,41.5746,42.0568,149048.52172718,0
+FEX.US,D,20150818,000000,41.9933,42.0846,41.911,41.9735,172100.5454302,0
+FEX.US,D,20150819,000000,41.8206,41.911,41.4059,41.6648,194490.42688811,0
+FEX.US,D,20150820,000000,41.4148,41.4437,40.7461,40.7461,541870.2036559,0
+FEX.US,D,20150821,000000,40.3819,40.5258,39.599,39.607,1589062.7778209,0
+FEX.US,D,20150824,000000,37.5352,39.2161,18.3246,38.1385,3146100.8494297,0
+FEX.US,D,20150825,000000,38.8936,39.2776,37.5352,37.5352,750959.00256947,0
+FEX.US,D,20150826,000000,38.2843,38.8499,37.69,38.8142,600261.67610404,0
+FEX.US,D,20150827,000000,39.3054,39.8888,39.0752,39.8065,281304.63236091,0
+FEX.US,D,20150828,000000,39.6239,40.0038,39.6239,39.9175,165734.10317375,0
+FEX.US,D,20150831,000000,39.7231,39.9175,39.47,39.6775,387112.34278311,0
+FEX.US,D,20150901,000000,38.8836,39.0841,38.2745,38.5016,650532.07973747,0
+FEX.US,D,20150902,000000,39.0156,39.0563,38.457,39.0563,676760.77369417,0
+FEX.US,D,20150903,000000,39.1873,39.6595,39.0662,39.1972,1489509.640874,0
+FEX.US,D,20150904,000000,38.7328,38.8648,38.4391,38.6306,201954.39259198,0
+FEX.US,D,20150908,000000,39.2776,39.6239,39.094,39.6169,210184.30670727,0
+FEX.US,D,20150909,000000,39.9175,39.9781,39.0325,39.1029,391172.87719047,0
+FEX.US,D,20150910,000000,39.0494,39.5058,38.9769,39.2329,212761.31998094,0
+FEX.US,D,20150911,000000,39.094,39.349,38.9392,39.3411,284597.20270314,0
+FEX.US,D,20150914,000000,39.3957,39.3957,39.1218,39.1972,253209.44306482,0
+FEX.US,D,20150915,000000,39.3054,39.741,39.225,39.6775,152231.23894198,0
+FEX.US,D,20150916,000000,39.7142,40.127,39.6943,40.0883,193940.15342411,0
+FEX.US,D,20150917,000000,40.0406,40.6528,39.9781,40.0317,265541.21248862,0
+FEX.US,D,20150918,000000,39.5247,39.7797,39.2071,39.3152,167161.18600343,0
+FEX.US,D,20150921,000000,39.5247,39.7231,39.2607,39.4145,108878.55885585,0
+FEX.US,D,20150922,000000,38.9481,38.9869,38.5751,38.8221,181536.82829347,0
+FEX.US,D,20150923,000000,38.8708,38.9829,38.5989,38.7179,85061.594568263,0
+FEX.US,D,20150924,000000,38.4103,38.6803,38.0948,38.5801,152293.72420712,0
+FEX.US,D,20150925,000000,38.8459,38.9541,38.3816,38.5801,436206.61247427,0
+FEX.US,D,20150928,000000,38.3628,38.3816,37.4301,37.4747,178419.61982438,0
+FEX.US,D,20150929,000000,37.566,37.8041,37.2534,37.4846,245399.79274896,0
+FEX.US,D,20150930,000000,37.8895,38.2516,37.7367,38.2248,236758.68527596,0
+FEX.US,D,20151001,000000,38.2873,38.3915,37.7754,38.206,354698.61540423,0
+FEX.US,D,20151002,000000,37.7852,38.8371,37.6672,38.8371,214330.50639749,0
+FEX.US,D,20151005,000000,39.1089,39.6477,38.9928,39.5872,465746.01765663,0
+FEX.US,D,20151006,000000,39.5872,39.6477,39.2845,39.4492,95073.346566949,0
+FEX.US,D,20151007,000000,39.6397,39.8332,39.3124,39.7588,182195.94705803,0
+FEX.US,D,20151008,000000,39.6577,40.3264,39.6397,40.253,323082.07906935,0
+FEX.US,D,20151009,000000,40.2896,40.3363,40.1071,40.2261,235556.34783541,0
+FEX.US,D,20151012,000000,40.253,40.253,40.0971,40.2163,122429.79877677,0
+FEX.US,D,20151013,000000,40.0783,40.2808,39.8233,39.861,210610.61746783,0
+FEX.US,D,20151014,000000,39.8233,39.9781,39.5872,39.6665,186649.53393967,0
+FEX.US,D,20151015,000000,39.7588,40.1706,39.606,40.1458,205797.2363982,0
+FEX.US,D,20151016,000000,40.243,40.243,39.9503,40.2163,207765.52225017,0
+FEX.US,D,20151019,000000,40.0595,40.1706,39.9692,40.1458,218838.51592941,0
+FEX.US,D,20151020,000000,40.0883,40.3909,40.0883,40.2261,498023.68840979,0
+FEX.US,D,20151021,000000,40.3363,40.3363,39.9503,40.0038,157004.30693732,0
+FEX.US,D,20151022,000000,40.1626,40.6647,40.1626,40.5646,208639.3081353,0
+FEX.US,D,20151023,000000,40.8294,40.8294,40.4534,40.6935,116520.90991344,0
+FEX.US,D,20151026,000000,40.6171,40.6171,40.4713,40.5348,111269.12416096,0
+FEX.US,D,20151027,000000,40.3551,40.3988,40.117,40.253,108642.72737129,0
+FEX.US,D,20151028,000000,40.3463,40.757,40.253,40.7391,102186.58852454,0
+FEX.US,D,20151029,000000,40.6459,40.7094,40.4911,40.6736,136320.67634853,0
+FEX.US,D,20151030,000000,40.7471,40.9574,40.6548,40.7391,245182.10214781,0
+FEX.US,D,20151102,000000,40.7997,41.2412,40.7997,41.1955,322880.51369792,0
+FEX.US,D,20151103,000000,41.0934,41.4099,41.0745,41.269,114894.27736604,0
+FEX.US,D,20151104,000000,41.3434,41.3434,41.0229,41.1212,382765.58554833,0
+FEX.US,D,20151105,000000,41.1212,41.2502,40.9197,41.1579,214765.88759977,0
+FEX.US,D,20151106,000000,41.0309,41.1112,40.7897,41.0309,293541.66606013,0
+FEX.US,D,20151109,000000,40.9197,40.9197,40.3988,40.6271,200189.68776516,0
+FEX.US,D,20151110,000000,40.5348,40.7897,40.5069,40.7749,112688.14437579,0
+FEX.US,D,20151111,000000,40.8741,40.8741,40.5646,40.5744,94856.663792667,0
+FEX.US,D,20151112,000000,40.3264,40.4276,39.9603,39.9781,264549.5108612,0
+FEX.US,D,20151113,000000,39.8055,39.8422,39.4214,39.4492,137088.64041366,0
+FEX.US,D,20151116,000000,39.3837,40.0684,39.3837,40.0505,240258.86795076,0
+FEX.US,D,20151117,000000,40.1626,40.3264,39.8798,39.9692,592881.36002931,0
+FEX.US,D,20151118,000000,40.117,40.6548,40.0971,40.6271,314549.81689692,0
+FEX.US,D,20151119,000000,40.5646,40.6935,40.5069,40.5913,115316.55681917,0
+FEX.US,D,20151120,000000,40.7749,40.9029,40.6548,40.7193,152626.30706997,0
+FEX.US,D,20151123,000000,40.7193,40.9475,40.6935,40.7897,273520.17771647,0
+FEX.US,D,20151124,000000,40.5744,41.013,40.4981,40.9108,171770.98604793,0
+FEX.US,D,20151125,000000,40.9197,41.0229,40.8195,40.9297,171770.98604793,0
+FEX.US,D,20151127,000000,40.9108,40.9743,40.8453,40.9297,54599.019984783,0
+FEX.US,D,20151130,000000,41.0031,41.0397,40.7669,40.7897,140261.2793599,0
+FEX.US,D,20151201,000000,40.9108,41.1955,40.8929,41.1757,262384.6987721,0
+FEX.US,D,20151202,000000,41.1212,41.1579,40.5913,40.6459,147415.84221862,0
+FEX.US,D,20151203,000000,40.7749,40.7749,39.9781,40.127,340335.06703648,0
+FEX.US,D,20151204,000000,40.1626,40.7997,40.1626,40.757,245839.20525866,0
+FEX.US,D,20151207,000000,40.6171,40.6171,40.243,40.3988,505027.07723996,0
+FEX.US,D,20151208,000000,40.0317,40.3463,39.8977,40.1368,139742.24852847,0
+FEX.US,D,20151209,000000,40.0218,40.4981,39.6397,39.8332,287964.3522328,0
+FEX.US,D,20151210,000000,39.8422,40.1368,39.7588,39.8511,140697.66838903,0
+FEX.US,D,20151211,000000,39.4314,39.5673,39.0534,39.1387,452839.78692428,0
+FEX.US,D,20151214,000000,39.1287,39.2845,38.7179,39.1565,611400.17852899,0
+FEX.US,D,20151215,000000,39.477,39.7787,39.477,39.5872,289276.54280078,0
+FEX.US,D,20151216,000000,39.8233,40.2628,39.7132,40.1895,215421.98288375,0
+FEX.US,D,20151217,000000,40.2351,40.2351,39.5227,39.5227,211048.01432382,0
+FEX.US,D,20151218,000000,39.3837,39.3837,38.9263,38.9263,244854.55841925,0
+FEX.US,D,20151221,000000,39.1189,39.2934,38.9729,39.2131,172100.5454302,0
+FEX.US,D,20151222,000000,39.4125,39.6933,39.1942,39.6229,241665.7942433,0
+FEX.US,D,20151223,000000,39.86,40.2083,39.8322,40.1805,257185.32001618,0
+FEX.US,D,20151224,000000,40.1805,40.2638,40.0684,40.1368,328196.80036926,0
+FEX.US,D,20151228,000000,39.9771,40.0038,39.7202,40.0038,350531.25135001,0
+FEX.US,D,20151229,000000,40.2271,40.4365,40.2173,40.3561,224702.05258416,0
+FEX.US,D,20151230,000000,40.2996,40.3473,40.0466,40.0595,195716.95217324,0
+FEX.US,D,20151231,000000,39.9493,40.0505,39.73,39.73,258570.07411787,0
+FEX.US,D,20160104,000000,39.1238,39.2289,38.7844,39.227,454821.17452538,0
+FEX.US,D,20160105,000000,39.3699,39.3977,39.0702,39.3441,342249.93806502,0
+FEX.US,D,20160106,000000,38.8122,38.9392,38.4888,38.7209,210506.81130156,0
+FEX.US,D,20160107,000000,38.0948,38.5195,37.8607,37.9668,457260.11551962,0
+FEX.US,D,20160108,000000,38.1504,38.1881,37.3616,37.4449,472405.73752851,0
+FEX.US,D,20160111,000000,37.5917,37.6979,36.92,37.3705,520259.37235855,0
+FEX.US,D,20160112,000000,37.6642,37.7932,37.0808,37.5729,571418.67927996,0
+FEX.US,D,20160113,000000,37.6801,37.7832,36.534,36.5955,303461.70581482,0
+FEX.US,D,20160114,000000,36.7008,37.2762,36.2324,37.0223,390857.42738419,0
+FEX.US,D,20160115,000000,36.149,36.407,35.8008,36.2692,412481.36043067,0
+FEX.US,D,20160119,000000,36.6343,36.6343,35.8286,36.159,511104.27318843,0
+FEX.US,D,20160120,000000,35.6787,36.0846,34.7173,35.7621,610417.5473433,0
+FEX.US,D,20160121,000000,35.8286,36.4358,35.5944,36.0102,332088.01986461,0
+FEX.US,D,20160122,000000,36.5529,36.8456,36.417,36.7285,174242.1775016,0
+FEX.US,D,20160125,000000,36.5628,36.5628,35.9854,36.0369,241856.2735193,0
+FEX.US,D,20160126,000000,36.1867,36.7196,36.1699,36.6482,526394.01443788,0
+FEX.US,D,20160127,000000,36.5529,36.9845,36.1322,36.3575,213600.83975293,0
+FEX.US,D,20160128,000000,36.6343,36.7285,36.159,36.4447,158656.13515615,0
+FEX.US,D,20160129,000000,36.6055,37.4638,36.6055,37.4539,299520.0949766,0
+FEX.US,D,20160201,000000,37.2406,37.7158,37.0976,37.5531,328172.61252469,0
+FEX.US,D,20160202,000000,37.2861,37.2861,36.6531,36.7742,418845.78703343,0
+FEX.US,D,20160203,000000,37.0223,37.1621,36.2503,37.0758,355354.71068822,0
+FEX.US,D,20160204,000000,36.9766,37.5134,36.9766,37.2137,176703.2906867,0
+FEX.US,D,20160205,000000,37.0858,37.1026,36.4775,36.544,185876.53074025,0
+FEX.US,D,20160208,000000,36.2235,36.2235,35.3603,35.8474,203532.64945024,0
+FEX.US,D,20160209,000000,35.5051,36.0945,35.5021,35.8097,286585.64509226,0
+FEX.US,D,20160210,000000,36.0012,36.3098,35.8187,35.8474,189724.41368076,0
+FEX.US,D,20160211,000000,35.3871,35.6153,35.01,35.3503,337885.03994681,0
+FEX.US,D,20160212,000000,35.6787,36.1024,35.52,36.0747,228537.84160239,0
+FEX.US,D,20160216,000000,36.4795,36.8357,36.3297,36.8268,187129.25952366,0
+FEX.US,D,20160217,000000,37.0946,37.6562,37.0946,37.5432,220436.92932481,0
+FEX.US,D,20160218,000000,37.6206,37.6572,37.3894,37.4886,372048.35474965,0
+FEX.US,D,20160219,000000,37.3159,37.4449,37.1106,37.4261,151148.83289742,0
+FEX.US,D,20160222,000000,37.812,38.1315,37.812,38.1087,152230.23111512,0
+FEX.US,D,20160223,000000,38.0025,38.065,37.6702,37.7158,219723.38790997,0
+FEX.US,D,20160224,000000,37.3427,37.9937,37.1493,37.95,642742.58595875,0
+FEX.US,D,20160225,000000,38.0293,38.3925,37.8408,38.3925,300206.42506631,0
+FEX.US,D,20160226,000000,38.5721,38.6058,38.334,38.3925,170720.8304628,0
+FEX.US,D,20160229,000000,38.4015,38.6564,38.1792,38.1792,159125.78247157,0
+FEX.US,D,20160301,000000,38.4788,39.0067,38.3448,38.9571,222694.46148477,0
+FEX.US,D,20160302,000000,38.9134,39.2537,38.7934,39.2537,164885.51296005,0
+FEX.US,D,20160303,000000,39.2171,39.612,39.1605,39.5842,936827.47069487,0
+FEX.US,D,20160304,000000,39.6467,39.9771,39.5009,39.7479,155197.2733825,0
+FEX.US,D,20160307,000000,39.5842,40.0505,39.5842,39.9593,305595.27527136,0
+FEX.US,D,20160308,000000,39.738,39.738,39.3609,39.3997,142656.88379928,0
+FEX.US,D,20160309,000000,39.5842,39.73,39.4095,39.612,201630.88017084,0
+FEX.US,D,20160310,000000,39.7013,39.9245,39.2439,39.6735,264278.40543663,0
+FEX.US,D,20160311,000000,40.0128,40.3998,40.0038,40.375,142357.55922271,0
+FEX.US,D,20160314,000000,40.2351,40.4196,40.1368,40.3194,109514.4976027,0
+FEX.US,D,20160315,000000,40.0317,40.127,39.9057,40.117,162368.9692978,0
+FEX.US,D,20160316,000000,40.0038,40.5466,40.0038,40.4931,161949.71332524,0
+FEX.US,D,20160317,000000,40.4931,40.9307,40.4286,40.8324,336573.85720569,0
+FEX.US,D,20160318,000000,41.0447,41.1072,40.8969,41.008,145024.26908667,0
+FEX.US,D,20160321,000000,40.9147,41.0329,40.8324,40.9981,58938.722431566,0
+FEX.US,D,20160322,000000,40.8036,41.0587,40.7491,40.9326,130056.02460463,0
+FEX.US,D,20160323,000000,40.8414,40.8414,40.4931,40.5278,1240300.2626051,0
+FEX.US,D,20160324,000000,40.2986,40.4991,40.1448,40.4991,1193241.8031654,0
+FEX.US,D,20160328,000000,40.5665,40.6766,40.3988,40.5665,491849.74108304,0
+FEX.US,D,20160329,000000,40.4454,40.9872,40.3928,40.9802,975498.79502964,0
+FEX.US,D,20160330,000000,41.1638,41.2869,40.9892,41.0815,154840.50267507,0
+FEX.US,D,20160331,000000,41.1182,41.1995,41.0189,41.0815,342509.95739416,0
+FEX.US,D,20160401,000000,40.8502,41.258,40.6866,41.2392,136448.67035938,0
+FEX.US,D,20160404,000000,41.2124,41.2442,40.8791,40.9525,335355.39453542,0
+FEX.US,D,20160405,000000,40.6677,40.7014,40.4454,40.4653,272919.51290963,0
+FEX.US,D,20160406,000000,40.4831,40.8244,40.3551,40.7947,127716.85846925,0
+FEX.US,D,20160407,000000,40.6299,40.6964,40.1358,40.2808,108059.19562101,0
+FEX.US,D,20160408,000000,40.4454,40.5089,40.3621,40.3621,116709.37353572,0
+FEX.US,D,20160411,000000,40.5367,40.7719,40.3363,40.3551,151312.10084828,0
+FEX.US,D,20160412,000000,40.375,40.755,40.2628,40.6866,228284.87706125,0
+FEX.US,D,20160413,000000,40.8414,41.2124,40.8414,41.2124,189247.71157734,0
+FEX.US,D,20160414,000000,41.1092,41.2025,41.009,41.0815,149669.34307116,0
+FEX.US,D,20160415,000000,41.0368,41.1271,41.009,41.1092,138272.83697078,0
+FEX.US,D,20160418,000000,40.8979,41.3712,40.8979,41.3503,87553.950385934,0
+FEX.US,D,20160419,000000,41.4397,41.6381,41.3325,41.5071,116577.34821744,0
+FEX.US,D,20160420,000000,41.517,41.7463,41.4198,41.5706,132085.78789489,0
+FEX.US,D,20160421,000000,41.6708,41.6708,41.2362,41.2769,94275.147696106,0
+FEX.US,D,20160422,000000,41.2204,41.4734,41.2204,41.4099,122392.50918306,0
+FEX.US,D,20160425,000000,41.2769,41.3414,41.0994,41.3057,109458.0592987,0
+FEX.US,D,20160426,000000,41.3414,41.5706,41.3365,41.5706,123166.52020933,0
+FEX.US,D,20160427,000000,41.5706,41.8475,41.4605,41.7522,100798.81094228,0
+FEX.US,D,20160428,000000,41.517,41.7621,41.2124,41.258,87997.394203069,0
+FEX.US,D,20160429,000000,41.1935,41.1935,40.6201,40.9336,211037.93605526,0
+FEX.US,D,20160502,000000,40.9892,41.267,40.9157,41.2204,104252.63358165,0
+FEX.US,D,20160503,000000,40.9704,40.9704,40.5923,40.8046,108146.87655758,0
+FEX.US,D,20160504,000000,40.3839,40.7203,40.3839,40.4991,404079.10792282,0
+FEX.US,D,20160505,000000,40.6111,40.7779,40.4127,40.4653,105358.21964391,0
+FEX.US,D,20160506,000000,40.3839,40.6677,40.2846,40.6578,105218.13171077,0
+FEX.US,D,20160509,000000,40.6866,40.7779,40.5566,40.6578,144593.92701867,0
+FEX.US,D,20160510,000000,40.8592,41.1837,40.7897,41.1638,150032.16073973,0
+FEX.US,D,20160511,000000,41.0904,41.0904,40.7779,40.7779,106970.74261531,0
+FEX.US,D,20160512,000000,40.9157,41.0368,40.5039,40.7134,81121.999383758,0
+FEX.US,D,20160513,000000,40.6201,40.8046,40.2986,40.3651,257016.00510418,0
+FEX.US,D,20160516,000000,40.3998,40.8334,40.3998,40.7233,104950.04976678,0
+FEX.US,D,20160517,000000,40.6111,40.7619,40.2728,40.3919,107125.94795131,0
+FEX.US,D,20160518,000000,40.2261,40.6707,40.1448,40.3919,301209.21278914,0
+FEX.US,D,20160519,000000,40.2808,40.3691,39.9751,40.2718,130732.27642577,0
+FEX.US,D,20160520,000000,40.3651,40.6369,40.3651,40.5626,235686.35749998,0
+FEX.US,D,20160523,000000,40.6111,40.6299,40.4454,40.4454,71952.790637629,0
+FEX.US,D,20160524,000000,40.7134,41.0904,40.7044,41.0636,131709.86847718,0
+FEX.US,D,20160525,000000,41.2392,41.3652,41.2105,41.2958,69262.900755961,0
+FEX.US,D,20160526,000000,41.3057,41.392,41.2204,41.2869,104500.5589885,0
+FEX.US,D,20160527,000000,41.2869,41.534,41.2869,41.534,48858.438206594,0
+FEX.US,D,20160531,000000,41.652,41.6708,41.3831,41.5805,285833.80625683,0
+FEX.US,D,20160601,000000,41.5995,41.6897,41.3057,41.652,1199085.183283,0
+FEX.US,D,20160602,000000,41.5805,41.8108,41.4972,41.8008,650282.1386769,0
+FEX.US,D,20160603,000000,41.652,41.7264,41.3414,41.652,261280.12053668,0
+FEX.US,D,20160606,000000,41.6897,41.8921,41.6431,41.8296,57537.843100161,0
+FEX.US,D,20160607,000000,41.8008,42.1044,41.8008,41.9566,96817.894856634,0
+FEX.US,D,20160608,000000,42.0043,42.1124,41.9378,42.0688,118718.98028884,0
+FEX.US,D,20160609,000000,41.8733,42.0409,41.8108,41.9943,101900.36569711,0
+FEX.US,D,20160610,000000,41.6242,41.6708,41.3712,41.4972,123806.4902636,0
+FEX.US,D,20160613,000000,41.3563,41.4972,41.0815,41.137,81267.126451185,0
+FEX.US,D,20160614,000000,41.0467,41.137,40.6866,40.8791,109464.10625984,0
+FEX.US,D,20160615,000000,40.9336,41.2025,40.8592,40.9059,99597.481328586,0
+FEX.US,D,20160616,000000,40.6866,41.009,40.5089,40.9624,90688.291911595,0
+FEX.US,D,20160617,000000,40.9892,41.1142,40.8146,41.009,99786.952777726,0
+FEX.US,D,20160620,000000,41.4198,41.6808,41.3315,41.3742,63825.674861768,0
+FEX.US,D,20160621,000000,41.401,41.5895,41.2978,41.4773,77945.329130099,0
+FEX.US,D,20160622,000000,41.5398,41.6639,41.3802,41.3802,87842.188867073,0
+FEX.US,D,20160623,000000,41.7066,41.9933,41.7066,41.9834,90271.051592745,0
+FEX.US,D,20160624,000000,40.5704,41.1757,40.3491,40.3859,230905.22688977,0
+FEX.US,D,20160627,000000,40.0515,40.0515,39.2756,39.4334,186559.83734939,0
+FEX.US,D,20160628,000000,39.9403,40.1993,39.7767,40.1815,153559.55473967,0
+FEX.US,D,20160629,000000,40.5883,40.9594,40.4861,40.9029,123013.33052704,0
+FEX.US,D,20160630,000000,41.0507,41.6312,40.9029,41.6312,135655.51062282,0
+FEX.US,D,20160701,000000,41.6232,41.7691,41.5577,41.6312,507213.05369306,0
+FEX.US,D,20160705,000000,41.4645,41.4645,41.0676,41.2542,83473.259441433,0
+FEX.US,D,20160706,000000,41.014,41.4625,40.9297,41.4625,316723.69942774,0
+FEX.US,D,20160707,000000,41.4942,41.7333,41.2968,41.4545,102521.18704111,0
+FEX.US,D,20160708,000000,41.779,42.2662,41.779,42.2136,97336.925688054,0
+FEX.US,D,20160711,000000,42.3446,42.5192,42.3089,42.4517,177382.5659884,0
+FEX.US,D,20160712,000000,42.6482,42.8615,42.6482,42.7782,88048.793372783,0
+FEX.US,D,20160713,000000,42.9072,42.9072,42.6482,42.8327,84347.045326561,0
+FEX.US,D,20160714,000000,43.1205,43.1393,42.9617,43.0203,292884.56294929,0
+FEX.US,D,20160715,000000,43.1205,43.1205,42.8516,42.9449,870483.23651715,0
+FEX.US,D,20160718,000000,42.9449,43.0848,42.9161,43.0342,123776.25545788,0
+FEX.US,D,20160719,000000,42.925,42.9737,42.8516,42.9617,255181.76022422,0
+FEX.US,D,20160720,000000,43.0927,43.2207,42.9439,43.1652,243287.38765642,0
+FEX.US,D,20160721,000000,43.0848,43.183,42.9072,43.0104,145833.55405294,0
+FEX.US,D,20160722,000000,43.0104,43.2862,42.9915,43.2575,77309.390383252,0
+FEX.US,D,20160725,000000,43.2207,43.2862,43.1393,43.2763,152593.04878368,0
+FEX.US,D,20160726,000000,43.2495,43.5095,43.2297,43.4816,97518.334522336,0
+FEX.US,D,20160727,000000,43.5283,43.5283,43.0927,43.2297,121434.06584193,0
+FEX.US,D,20160728,000000,43.1473,43.3963,43.0848,43.3507,159946.15353327,0
+FEX.US,D,20160729,000000,43.2763,43.4231,43.1115,43.3596,78202.324978666,0
+FEX.US,D,20160801,000000,43.3686,43.4201,43.1393,43.192,163564.25195035,0
+FEX.US,D,20160802,000000,43.1473,43.1473,42.546,42.7057,1535166.2131555,0
+FEX.US,D,20160803,000000,42.677,42.9915,42.6482,42.9717,167994.65881427,0
+FEX.US,D,20160804,000000,42.9528,43.0382,42.8695,42.935,100872.38230285,0
+FEX.US,D,20160805,000000,43.1473,43.3298,43.1473,43.2961,80874.073976906,0
+FEX.US,D,20160808,000000,43.4063,43.4728,43.2763,43.3308,181689.01014889,0
+FEX.US,D,20160809,000000,43.3596,43.4063,43.2207,43.2495,67443.773278849,0
+FEX.US,D,20160810,000000,43.315,43.3596,43.1305,43.2207,113808.84784092,0
+FEX.US,D,20160811,000000,43.3775,43.5383,43.315,43.5095,74432.044706158,0
+FEX.US,D,20160812,000000,43.4916,43.5571,43.3775,43.4638,83703.043964858,0
+FEX.US,D,20160815,000000,43.565,43.7228,43.565,43.6365,83081.214794011,0
+FEX.US,D,20160816,000000,43.5283,43.5283,43.3308,43.3308,82105.638396313,0
+FEX.US,D,20160817,000000,43.2862,43.3865,43.0738,43.3596,130244.48822692,0
+FEX.US,D,20160818,000000,43.3507,43.5055,43.3507,43.5025,185635.6601214,0
+FEX.US,D,20160819,000000,43.3775,43.5471,43.322,43.5184,69600.522753098,0
+FEX.US,D,20160822,000000,43.4251,43.5283,43.3408,43.4916,90517.969172741,0
+FEX.US,D,20160823,000000,43.6464,43.7754,43.6464,43.6731,109167.80516385,0
+FEX.US,D,20160824,000000,43.6365,43.6811,43.3865,43.4539,86786.994147662,0
+FEX.US,D,20160825,000000,43.3686,43.5848,43.3686,43.4916,112755.66877522,0
+FEX.US,D,20160826,000000,43.5383,43.7396,43.1205,43.305,300369.69301716,0
+FEX.US,D,20160829,000000,43.3865,43.6543,43.3865,43.572,150873.69616542,0
+FEX.US,D,20160830,000000,43.5819,43.6563,43.4539,43.5819,175850.66916557,0
+FEX.US,D,20160831,000000,43.5283,43.572,43.2555,43.4995,346455.5995398,0
+FEX.US,D,20160901,000000,43.4916,43.6086,43.1562,43.3963,278206.57260211,0
+FEX.US,D,20160902,000000,43.5471,43.7337,43.5383,43.6811,136181.59624225,0
+FEX.US,D,20160906,000000,43.7298,43.7298,43.4728,43.6811,105004.47241706,0
+FEX.US,D,20160907,000000,43.7,43.8438,43.6176,43.824,93962.721370397,0
+FEX.US,D,20160908,000000,43.7198,43.7754,43.6365,43.6731,322227.4418945,0
+FEX.US,D,20160909,000000,43.3775,43.3775,42.5192,42.5192,130455.12404006,0
+FEX.US,D,20160912,000000,42.3178,43.2118,42.2701,43.1393,130848.17651434,0
+FEX.US,D,20160913,000000,42.7871,42.8933,42.3277,42.4617,375420.5434136,0
+FEX.US,D,20160914,000000,42.5004,42.667,42.2394,42.3277,131445.81784061,0
+FEX.US,D,20160915,000000,42.3089,42.8784,42.2901,42.796,238371.20824736,0
+FEX.US,D,20160916,000000,42.7157,42.7514,42.4617,42.6135,276223.16934728,0
+FEX.US,D,20160919,000000,42.8149,43.0054,42.6482,42.7782,115539.2865546,0
+FEX.US,D,20160920,000000,42.9617,42.9617,42.6412,42.6412,79470.17116493,0
+FEX.US,D,20160921,000000,42.7702,43.2148,42.677,43.195,122437.86139163,0
+FEX.US,D,20160922,000000,43.3636,43.5223,43.3636,43.4678,111796.21760723,0
+FEX.US,D,20160923,000000,43.3805,43.449,43.2605,43.2793,79202.089220934,0
+FEX.US,D,20160926,000000,43.1047,43.1413,42.9092,42.927,121900.68967678,0
+FEX.US,D,20160927,000000,42.917,43.2048,42.8903,43.1582,98276.220318895,0
+FEX.US,D,20160928,000000,43.2048,43.3725,42.9835,43.3725,89880.01477218,0
+FEX.US,D,20160929,000000,43.2892,43.4003,42.8497,42.9737,154681.26603165,0
+FEX.US,D,20160930,000000,43.176,43.449,43.0878,43.3348,105595.05895534,0
+FEX.US,D,20161003,000000,43.2425,43.2605,43.0352,43.1503,235052.43440684,0
+FEX.US,D,20161004,000000,43.2425,43.2605,42.807,42.927,156992.21301504,0
+FEX.US,D,20161005,000000,43.0778,43.2623,43.0778,43.1582,284864.27682028,0
+FEX.US,D,20161006,000000,43.1047,43.2425,42.9777,43.1979,73366.771718176,0
+FEX.US,D,20161007,000000,43.2148,43.2326,42.8169,42.9835,95010.861301808,0
+FEX.US,D,20161010,000000,43.1413,43.3616,43.1413,43.186,129443.2658755,0
+FEX.US,D,20161011,000000,43.0957,43.0957,42.3813,42.5371,119864.87942538,0
+FEX.US,D,20161012,000000,42.5202,42.7067,42.419,42.5857,72773.16169933,0
+FEX.US,D,20161013,000000,42.3277,42.547,42.0073,42.419,116865.58669857,0
+FEX.US,D,20161014,000000,42.6412,42.7881,42.4091,42.4091,158073.61123273,0
+FEX.US,D,20161017,000000,42.4259,42.5112,42.2602,42.2801,91495.561224153,0
+FEX.US,D,20161018,000000,42.668,42.7613,42.4914,42.6045,64145.155975477,0
+FEX.US,D,20161019,000000,42.6412,42.8715,42.5757,42.798,112340.44411008,0
+FEX.US,D,20161020,000000,42.6869,42.8437,42.5659,42.7524,287526.95537681,0
+FEX.US,D,20161021,000000,42.5291,42.7286,42.419,42.7167,60110.825066402,0
+FEX.US,D,20161024,000000,42.8903,43.0362,42.8347,42.9092,152160.69106198,0
+FEX.US,D,20161025,000000,42.8347,42.8437,42.6085,42.6412,149415.37070317,0
+FEX.US,D,20161026,000000,42.4517,42.7355,42.4428,42.5857,69987.528266234,0
+FEX.US,D,20161027,000000,42.7881,42.7881,42.3714,42.3714,141970.55370958,0
+FEX.US,D,20161028,000000,42.3624,42.7067,42.2414,42.3813,170959.68542794,0
+FEX.US,D,20161031,000000,42.4914,42.6184,42.4517,42.5291,116220.57751002,0
+FEX.US,D,20161101,000000,42.668,42.7167,41.912,42.2037,297669.72486692,0
+FEX.US,D,20161102,000000,42.0766,42.2236,41.7968,41.8891,180699.3241752,0
+FEX.US,D,20161103,000000,41.9368,42.0766,41.6947,41.7483,110234.08597869,0
+FEX.US,D,20161104,000000,41.7413,42.1233,41.7046,41.7483,142124.75121871,0
+FEX.US,D,20161107,000000,42.3178,42.7067,42.3178,42.7067,145463.68159637,0
+FEX.US,D,20161108,000000,42.547,42.9667,42.4815,42.8347,189776.82067733,0
+FEX.US,D,20161109,000000,42.4914,43.4926,42.4111,43.3348,1111076.7029845,0
+FEX.US,D,20161110,000000,43.6136,43.9986,43.3448,43.6692,223747.64055047,0
+FEX.US,D,20161111,000000,43.5323,43.7714,43.3904,43.7347,292570.12096987,0
+FEX.US,D,20161114,000000,43.8756,44.1782,43.8756,44.0572,121389.72146022,0
+FEX.US,D,20161115,000000,44.0939,44.4501,44.0214,44.4322,300883.6847143,0
+FEX.US,D,20161116,000000,44.2527,44.3667,44.1624,44.2626,109787.61868099,0
+FEX.US,D,20161117,000000,44.2814,44.6227,44.2814,44.6227,244174.27529069,0
+FEX.US,D,20161118,000000,44.6425,44.6425,44.469,44.4957,122877.27390134,0
+FEX.US,D,20161121,000000,44.6803,44.8202,44.596,44.8033,119834.64461967,0
+FEX.US,D,20161122,000000,44.8648,44.9293,44.708,44.9005,178248.28925867,0
+FEX.US,D,20161123,000000,44.8123,45.0415,44.7765,45.0226,149429.48027916,0
+FEX.US,D,20161125,000000,45.1328,45.1863,45.0871,45.1725,125499.63938357,0
+FEX.US,D,20161128,000000,45.1238,45.1238,44.836,44.8748,86066.397944817,0
+FEX.US,D,20161129,000000,44.8648,45.0732,44.8172,44.9105,135190.9024417,0
+FEX.US,D,20161130,000000,45.1426,45.1625,44.8748,44.8748,123138.30105733,0
+FEX.US,D,20161201,000000,44.9581,45.0127,44.6049,44.6892,158333.63056187,0
+FEX.US,D,20161202,000000,44.7279,44.8282,44.6128,44.6625,79928.732384922,0
+FEX.US,D,20161205,000000,44.8748,45.1168,44.8748,45.0226,110615.04453068,0
+FEX.US,D,20161206,000000,45.1328,45.2658,44.9581,45.2658,170014.34383596,0
+FEX.US,D,20161207,000000,45.3293,46.0129,45.2558,45.9791,200325.74439087,0
+FEX.US,D,20161208,000000,46.0407,46.3582,45.9791,46.248,107445.42906503,0
+FEX.US,D,20161209,000000,46.3304,46.3304,46.12,46.2748,174198.84094674,0
+FEX.US,D,20161212,000000,46.239,46.24,45.8859,45.998,161936.6115761,0
+FEX.US,D,20161213,000000,46.2113,46.3324,46.0585,46.1945,122495.30752248,0
+FEX.US,D,20161214,000000,46.2034,46.2847,45.6993,45.7629,125715.314331,0
+FEX.US,D,20161215,000000,45.8472,46.2649,45.7926,46.0129,129218.52048636,0
+FEX.US,D,20161216,000000,46.2302,46.2302,45.7449,45.8104,136129.18924568,0
+FEX.US,D,20161219,000000,45.8571,45.9772,45.7797,45.8957,64274.157813189,0
+FEX.US,D,20161220,000000,46.0129,46.1657,46.0099,46.0882,101322.88090799,0
+FEX.US,D,20161221,000000,46.0506,46.12,46.0227,46.0227,80392.3327392,0
+FEX.US,D,20161222,000000,45.999,45.999,45.7241,45.8194,100731.28654285,0
+FEX.US,D,20161223,000000,45.7827,45.9047,45.7827,45.8957,49126.52015059,0
+FEX.US,D,20161227,000000,45.9612,46.1478,45.9612,46.0417,95468.414694942,0
+FEX.US,D,20161228,000000,46.1091,46.128,45.5514,45.5803,114111.19589805,0
+FEX.US,D,20161229,000000,45.5614,45.6736,45.4274,45.5227,102097.89976112,0
+FEX.US,D,20161230,000000,45.7361,45.7361,45.235,45.4006,238218.01856508,0
+FEX.US,D,20170103,000000,45.7172,45.9434,45.4463,45.7092,539521.96707879,0
+FEX.US,D,20170104,000000,45.8472,46.251,45.8382,46.2222,158125.01040245,0
+FEX.US,D,20170105,000000,46.1478,46.1567,45.7629,45.9612,109540.70110098,0
+FEX.US,D,20170106,000000,46.0069,46.2163,45.865,46.0794,135223.15290112,0
+FEX.US,D,20170109,000000,46.0694,46.0694,45.8472,45.8759,92305.854017282,0
+FEX.US,D,20170110,000000,45.9335,46.2044,45.8859,46.0227,96049.930791503,0
+FEX.US,D,20170111,000000,46.0506,46.2044,45.8957,46.2044,309301.05462501,0
+FEX.US,D,20170112,000000,46.0794,46.0892,45.6765,46.0417,103891.8315668,0
+FEX.US,D,20170113,000000,46.1478,46.2659,46.0992,46.1954,71383.368463353,0
+FEX.US,D,20170117,000000,46.0417,46.1954,45.8779,45.99,125498.63155672,0
+FEX.US,D,20170118,000000,46.0227,46.1567,45.8293,46.1379,97889.214805758,0
+FEX.US,D,20170119,000000,46.1765,46.2312,45.8472,45.9801,89285.396926476,0
+FEX.US,D,20170120,000000,46.0794,46.249,46.0069,46.1379,93684.56115783,0
+FEX.US,D,20170123,000000,46.0694,46.1765,45.8382,46.0227,239176.4619062,0
+FEX.US,D,20170124,000000,46.0892,46.6052,46.0892,46.517,117802.8656757,0
+FEX.US,D,20170125,000000,46.7253,46.9009,46.7075,46.8523,145046.44127752,0
+FEX.US,D,20170126,000000,46.8623,46.9376,46.7362,46.8335,129741.58262521,0
+FEX.US,D,20170127,000000,46.8811,46.8811,46.5973,46.6678,89472.852721902,0
+FEX.US,D,20170130,000000,46.4911,46.4911,46.0982,46.4157,82659.943167733,0
+FEX.US,D,20170131,000000,46.2867,46.4812,46.119,46.4544,116670.06828829,0
+FEX.US,D,20170201,000000,46.629,46.6767,46.2222,46.3899,369241.55695256,0
+FEX.US,D,20170202,000000,46.3413,46.5358,46.249,46.4445,146858.51396664,0
+FEX.US,D,20170203,000000,46.6955,46.8711,46.6488,46.8146,97909.3713429,0
+FEX.US,D,20170206,000000,46.7719,46.9009,46.6678,46.7352,238343.99692222,0
+FEX.US,D,20170207,000000,46.8423,46.8642,46.63,46.7352,157403.40637274,0
+FEX.US,D,20170208,000000,46.639,46.8335,46.5467,46.8146,92347.174918424,0
+FEX.US,D,20170209,000000,46.9088,47.2234,46.9009,47.1619,116022.03561916,0
+FEX.US,D,20170210,000000,47.2909,47.4109,47.2452,47.3742,198335.28634804,0
+FEX.US,D,20170213,000000,47.5329,47.7106,47.4684,47.5994,109157.72689528,0
+FEX.US,D,20170214,000000,47.6164,47.778,47.5052,47.7672,170687.57217652,0
+FEX.US,D,20170215,000000,47.7482,48.0688,47.7185,48.0082,153107.04048082,0
+FEX.US,D,20170216,000000,47.9993,48.1015,47.7672,47.9537,138316.17352564,0
+FEX.US,D,20170217,000000,47.8029,48.0271,47.6947,48.0271,94926.203845808,0
+FEX.US,D,20170221,000000,48.1402,48.3605,48.1402,48.3416,126745.31337898,0
+FEX.US,D,20170222,000000,48.2513,48.3228,48.2037,48.306,118187.85553512,0
+FEX.US,D,20170223,000000,48.4081,48.4081,48.046,48.1402,108159.97830672,0
+FEX.US,D,20170224,000000,47.9338,48.306,47.9239,48.2861,109176.87560557,0
+FEX.US,D,20170227,000000,48.3416,48.4538,48.2425,48.4448,95243.669305803,0
+FEX.US,D,20170228,000000,48.3704,48.3704,48.16,48.2425,311921.40445354,0
+FEX.US,D,20170301,000000,48.6413,49.0014,48.6413,48.8734,167086.606816,0
+FEX.US,D,20170302,000000,48.7792,48.7792,48.4726,48.4726,108699.16567529,0
+FEX.US,D,20170303,000000,48.4925,48.549,48.3585,48.5113,97293.589133197,0
+FEX.US,D,20170306,000000,48.3317,48.3585,48.1402,48.2781,69448.340897672,0
+FEX.US,D,20170307,000000,48.1948,48.2692,48.0509,48.0638,104156.89003023,0
+FEX.US,D,20170308,000000,48.1948,48.2603,48.0082,48.037,107471.63256331,0
+FEX.US,D,20170309,000000,48.0271,48.1848,47.7939,47.9725,110451.77657983,0
+FEX.US,D,20170310,000000,48.2136,48.303,47.9537,48.2225,86797.072416233,0
+FEX.US,D,20170313,000000,48.1948,48.2811,48.1502,48.2603,66948.930292,0
+FEX.US,D,20170314,000000,48.0926,48.0926,47.8366,48.0271,124719.58139616,0
+FEX.US,D,20170315,000000,48.168,48.6056,48.16,48.4627,116343.53238658,0
+FEX.US,D,20170316,000000,48.55,48.5956,48.3416,48.4359,105628.31724162,0
+FEX.US,D,20170317,000000,48.5301,48.5301,48.3516,48.418,373852.36482391,0
+FEX.US,D,20170320,000000,48.418,48.418,48.1313,48.2037,109402.62882156,0
+FEX.US,D,20170321,000000,48.3605,48.3605,47.4239,47.4674,88271.523108208,0
+FEX.US,D,20170322,000000,47.4199,47.7116,47.3663,47.6362,132943.44855031,0
+FEX.US,D,20170323,000000,47.6709,47.9715,47.5479,47.6322,125488.55328814,0
+FEX.US,D,20170324,000000,47.7245,47.902,47.4327,47.6034,128680.34094466,0
+FEX.US,D,20170327,000000,47.2224,47.6411,47.1083,47.5955,75157.680043289,0
+FEX.US,D,20170328,000000,47.5379,48.0698,47.5379,48.0053,231911.03809319,0
+FEX.US,D,20170329,000000,47.9597,48.0896,47.8366,48.0698,106457.75874504,0
+FEX.US,D,20170330,000000,48.034,48.2851,48.034,48.2405,77062.472803256,0
+FEX.US,D,20170331,000000,48.1472,48.3128,48.1223,48.165,109562.87329185,0
+FEX.US,D,20170403,000000,48.2017,48.2493,47.661,47.9695,462878.7502481,0
+FEX.US,D,20170404,000000,47.8366,47.9309,47.7612,47.8753,289277.55062764,0
+FEX.US,D,20170405,000000,48.034,48.2682,47.6322,47.7076,106632.11279133,0
+FEX.US,D,20170406,000000,47.7542,48.044,47.6222,47.9309,161672.56093953,0
+FEX.US,D,20170407,000000,47.8555,48.034,47.7642,47.8812,247999.98604034,0
+FEX.US,D,20170410,000000,47.8555,48.0896,47.7592,47.911,81441.480497467,0
+FEX.US,D,20170411,000000,47.8267,47.911,47.4824,47.911,532104.36141035,0
+FEX.US,D,20170412,000000,47.8555,47.8555,47.5577,47.6411,383906.44555059,0
+FEX.US,D,20170413,000000,47.5379,47.7125,47.3057,47.3424,82366.665552309,0
+FEX.US,D,20170417,000000,47.4347,47.7155,47.3336,47.6997,347617.62390607,0
+FEX.US,D,20170418,000000,47.5111,47.7125,47.3682,47.5677,133632.80212057,0
+FEX.US,D,20170419,000000,47.7741,47.8812,47.5856,47.6322,166644.17082573,0
+FEX.US,D,20170420,000000,47.8455,48.1571,47.7245,48.0985,109596.13157813,0
+FEX.US,D,20170421,000000,48.0985,48.0985,47.8654,47.9785,559841.77217216,0
+FEX.US,D,20170424,000000,48.5093,48.6214,48.4061,48.5193,132946.47203087,0
+FEX.US,D,20170425,000000,48.6889,48.8318,48.6691,48.7782,145448.56419352,0
+FEX.US,D,20170426,000000,48.7246,49.0233,48.7246,48.8169,65926.993858875,0
+FEX.US,D,20170427,000000,48.9389,48.9936,48.7792,48.9389,81965.550463172,0
+FEX.US,D,20170428,000000,48.8923,48.8923,48.6046,48.6304,84001.360714566,0
+FEX.US,D,20170501,000000,48.7246,48.807,48.5629,48.679,119901.16119224,0
+FEX.US,D,20170502,000000,48.6889,48.7128,48.5252,48.6304,213297.48386894,0
+FEX.US,D,20170503,000000,48.5579,48.5848,48.3665,48.4756,112499.68075351,0
+FEX.US,D,20170504,000000,48.5669,48.5669,48.2761,48.4806,100331.17928057,0
+FEX.US,D,20170505,000000,48.5946,48.7246,48.4796,48.7246,67857.990117128,0
+FEX.US,D,20170508,000000,48.7068,48.7256,48.5291,48.5946,98877.892952599,0
+FEX.US,D,20170509,000000,48.6889,48.7881,48.5946,48.6889,79436.912878645,0
+FEX.US,D,20170510,000000,48.679,48.8447,48.6503,48.8358,125865.48053271,0
+FEX.US,D,20170511,000000,48.7336,48.7336,48.3575,48.6403,117087.30860714,0
+FEX.US,D,20170512,000000,48.6304,48.6304,48.4101,48.4806,77849.585578672,0
+FEX.US,D,20170515,000000,48.5669,48.8249,48.5669,48.7435,100331.17928057,0
+FEX.US,D,20170516,000000,48.807,48.807,48.5858,48.7246,94699.442802955,0
+FEX.US,D,20170517,000000,48.2841,48.3128,47.7344,47.7542,126871.29173612,0
+FEX.US,D,20170518,000000,47.7443,48.1372,47.6808,47.9884,103510.8730148,0
+FEX.US,D,20170519,000000,48.1085,48.4806,48.1085,48.3128,121656.79557735,0
+FEX.US,D,20170522,000000,48.4518,48.6889,48.3396,48.6691,53029.833568238,0
+FEX.US,D,20170523,000000,48.7693,48.8001,48.5579,48.7524,107085.63487703,0
+FEX.US,D,20170524,000000,48.7594,48.8834,48.7246,48.8834,59564.582909841,0
+FEX.US,D,20170525,000000,49.0699,49.2822,49.0699,49.2187,79373.419786645,0
+FEX.US,D,20170526,000000,49.1989,49.2366,49.1444,49.2089,78025.955278669,0
+FEX.US,D,20170530,000000,49.1364,49.2197,49.0511,49.1642,49727.184957438,0
+FEX.US,D,20170531,000000,49.2822,49.2822,48.9191,49.2366,87123.608317942,0
+FEX.US,D,20170601,000000,49.3954,49.7695,49.321,49.7695,177410.7851404,0
+FEX.US,D,20170602,000000,49.7784,49.9163,49.6852,49.8717,180701.33982892,0
+FEX.US,D,20170605,000000,49.8806,49.8806,49.7397,49.7595,80549.553728911,0
+FEX.US,D,20170606,000000,49.5542,49.6573,49.4995,49.5095,1607722.6920805,0
+FEX.US,D,20170607,000000,49.5839,49.7337,49.5194,49.6762,567353.10573832,0
+FEX.US,D,20170608,000000,49.7397,49.8776,49.5928,49.7982,68848.683917682,0
+FEX.US,D,20170609,000000,49.8806,50.1048,49.4897,49.7397,329544.26487724,0
+FEX.US,D,20170612,000000,49.695,49.7397,49.4995,49.7308,329007.09316238,0
+FEX.US,D,20170613,000000,49.8538,50.0602,49.836,50.0314,91400.825499584,0
+FEX.US,D,20170614,000000,50.0602,50.0602,49.7595,49.9451,124482.74208474,0
+FEX.US,D,20170615,000000,49.5542,49.8181,49.5194,49.7695,93264.297358409,0
+FEX.US,D,20170616,000000,49.7595,49.8181,49.6187,49.8082,81669.249367178,0
+FEX.US,D,20170619,000000,49.965,50.2418,49.965,50.2259,159588.37499899,0
+FEX.US,D,20170620,000000,50.1683,50.1783,49.8151,49.8181,58886.315434995,0
+FEX.US,D,20170621,000000,49.955,50.0096,49.7377,49.8618,46925.426294628,0
+FEX.US,D,20170622,000000,49.7992,50.0006,49.7496,49.837,84457.906280844,0
+FEX.US,D,20170623,000000,49.8806,49.9917,49.7496,49.9083,45416.70948951,0
+FEX.US,D,20170626,000000,50.079,50.1435,49.8925,50.0036,46838.753184915,0
+FEX.US,D,20170627,000000,49.9272,50.0701,49.5928,49.5928,109224.24346785,0
+FEX.US,D,20170628,000000,49.8627,50.1148,49.7992,50.0701,142234.60434615,0
+FEX.US,D,20170629,000000,50.0513,50.0513,49.2634,49.6187,107172.30798674,0
+FEX.US,D,20170630,000000,49.7992,49.9173,49.6187,49.7496,111349.75030953,0
+FEX.US,D,20170703,000000,49.8995,50.1246,49.8548,49.8548,122682.76331791,0
+FEX.US,D,20170705,000000,49.8627,49.9937,49.71,49.9371,99515.847353159,0
+FEX.US,D,20170706,000000,49.7496,49.7496,49.3855,49.452,121089.38905679,0
+FEX.US,D,20170707,000000,49.6008,49.9371,49.6008,49.8727,69252.82248739,0
+FEX.US,D,20170710,000000,49.819,49.956,49.7595,49.8806,63375.176256633,0
+FEX.US,D,20170711,000000,49.819,49.9163,49.574,49.8458,84277.505273419,0
+FEX.US,D,20170712,000000,50.0969,50.2755,50.0969,50.2368,55541.338096195,0
+FEX.US,D,20170713,000000,50.2468,50.3509,50.1703,50.3311,77311.406036967,0
+FEX.US,D,20170714,000000,50.3708,50.6029,50.3708,50.5077,83676.840466572,0
+FEX.US,D,20170717,000000,50.5266,50.6406,50.4988,50.5543,120911.00370308,0
+FEX.US,D,20170718,000000,50.5266,50.5454,50.3708,50.5454,145329.64062438,0
+FEX.US,D,20170719,000000,50.6585,50.8242,50.6406,50.8172,181699.08841747,0
+FEX.US,D,20170720,000000,50.847,50.8907,50.6784,50.8172,72198.700390768,0
+FEX.US,D,20170721,000000,50.7061,50.8659,50.7061,50.8659,333364.9364926,0
+FEX.US,D,20170724,000000,50.7716,50.8659,50.7339,50.8172,76667.404675263,0
+FEX.US,D,20170725,000000,50.9661,51.0247,50.8599,50.9076,245122.64036325,0
+FEX.US,D,20170726,000000,50.9849,50.9849,50.7617,50.7885,102527.23400225,0
+FEX.US,D,20170727,000000,50.8847,50.8847,50.3509,50.6317,82718.397125446,0
+FEX.US,D,20170728,000000,50.5176,50.6317,50.4631,50.6029,66759.458842861,0
+FEX.US,D,20170731,000000,50.6883,50.7607,50.5533,50.5931,66212.208859442,0
+FEX.US,D,20170801,000000,50.7339,50.7339,50.5543,50.6883,292651.7549453,0
+FEX.US,D,20170802,000000,50.6684,50.6784,50.341,50.5176,108401.85675244,0
+FEX.US,D,20170803,000000,50.4799,50.5077,50.3787,50.4353,86629.77315795,0
+FEX.US,D,20170804,000000,50.5077,50.5266,50.4065,50.4799,82630.716188875,0
+FEX.US,D,20170807,000000,50.4432,50.6029,50.4432,50.5741,69343.526904531,0
+FEX.US,D,20170808,000000,50.5454,50.7806,50.3311,50.4263,112861.49059522,0
+FEX.US,D,20170809,000000,50.2368,50.3211,50.1246,50.3023,176766.7837787,0
+FEX.US,D,20170810,000000,50.0225,50.079,49.5194,49.5293,142032.03114787,0
+FEX.US,D,20170811,000000,49.5095,49.7129,49.5095,49.564,111297.34331296,0
+FEX.US,D,20170814,000000,49.8548,50.1793,49.8548,50.088,64338.658732045,0
+FEX.US,D,20170815,000000,50.0513,50.1088,49.9758,50.0324,180902.90520034,0
+FEX.US,D,20170816,000000,50.0701,50.3113,50.0701,50.1793,70010.708283948,0
+FEX.US,D,20170817,000000,49.966,50.1981,49.3369,49.3369,59160.444340134,0
+FEX.US,D,20170818,000000,49.2714,49.5095,49.1275,49.2357,94423.298244103,0
+FEX.US,D,20170821,000000,49.2079,49.2902,49.0591,49.2634,68923.26310511,0
+FEX.US,D,20170822,000000,49.3657,49.821,49.3657,49.7545,164282.83249948,0
+FEX.US,D,20170823,000000,49.5293,49.7407,49.5293,49.6474,89802.412104182,0
+FEX.US,D,20170824,000000,49.7308,49.7506,49.574,49.5839,134636.59767028,0
+FEX.US,D,20170825,000000,49.6663,49.8895,49.6663,49.7218,93587.809779546,0
+FEX.US,D,20170828,000000,49.7992,49.819,49.6187,49.703,100014.72164744,0
+FEX.US,D,20170829,000000,49.3457,49.7129,49.32,49.6762,100988.28239142,0
+FEX.US,D,20170830,000000,49.5363,49.9937,49.5363,49.9371,111587.59744781,0
+FEX.US,D,20170831,000000,49.956,50.3311,49.956,50.2656,160934.83168012,0
+FEX.US,D,20170901,000000,50.341,50.4869,50.341,50.4263,158555.35247044,0
+FEX.US,D,20170905,000000,50.3509,50.3509,49.7288,49.956,90515.953519027,0
+FEX.US,D,20170906,000000,50.0513,50.1793,49.9858,50.0969,72688.504243331,0
+FEX.US,D,20170907,000000,50.1246,50.1246,49.9371,50.0126,66433.930768009,0
+FEX.US,D,20170908,000000,49.8995,50.1911,49.8995,50.1148,100605.30818571,0
+FEX.US,D,20170911,000000,50.4353,50.7022,50.4353,50.6932,500300.36928003,0
+FEX.US,D,20170912,000000,50.7439,50.8569,50.7161,50.8569,99380.798554304,0
+FEX.US,D,20170913,000000,50.7885,50.8857,50.7617,50.8749,67485.094179992,0
+FEX.US,D,20170914,000000,50.7517,50.8569,50.722,50.8074,51912.153583685,0
+FEX.US,D,20170915,000000,50.8272,50.8907,50.7161,50.8907,45513.460867795,0
+FEX.US,D,20170918,000000,50.9661,51.109,50.9175,50.975,54932.610674492,0
+FEX.US,D,20170919,000000,51.0445,51.0445,50.8847,50.9364,82534.972637448,0
+FEX.US,D,20170920,000000,51.0048,51.0048,50.7716,50.975,70895.580264505,0
+FEX.US,D,20170921,000000,50.9175,50.974,50.8361,50.8569,70856.275017077,0
+FEX.US,D,20170922,000000,50.847,50.9661,50.847,50.9462,54780.428819065,0
+FEX.US,D,20170925,000000,50.8569,50.975,50.6585,50.8807,64732.719033181,0
+FEX.US,D,20170926,000000,50.9562,51.0445,50.9076,50.9462,73538.102283888,0
+FEX.US,D,20170927,000000,50.9661,51.3065,50.9562,51.1923,162701.55216065,0
+FEX.US,D,20170928,000000,51.1278,51.2717,51.0048,51.2677,145592.68343409,0
+FEX.US,D,20170929,000000,51.2677,51.5118,51.231,51.5118,118527.49318598,0
+FEX.US,D,20171002,000000,51.5873,51.754,51.5019,51.754,409300.65886959,0
+FEX.US,D,20171003,000000,51.7817,51.9166,51.754,51.9166,107839.48936616,0
+FEX.US,D,20171004,000000,51.8968,52.0933,51.8869,52.0268,142523.85065414,0
+FEX.US,D,20171005,000000,52.0734,52.3086,52.0734,52.2639,82941.12686087,0
+FEX.US,D,20171006,000000,52.1211,52.2808,52.1211,52.2163,66877.374585145,0
+FEX.US,D,20171009,000000,52.2064,52.2064,51.9931,52.0367,52695.235051673,0
+FEX.US,D,20171010,000000,52.2064,52.2262,52.0834,52.1886,69029.084925108,0
+FEX.US,D,20171011,000000,52.1399,52.2461,52.1399,52.2461,73756.800711884,0
+FEX.US,D,20171012,000000,52.1399,52.3096,52.1399,52.2163,98367.932562893,0
+FEX.US,D,20171013,000000,52.2719,52.382,52.2163,52.2639,77340.633015823,0
+FEX.US,D,20171016,000000,52.382,52.382,52.2163,52.2818,101344.04527198,0
+FEX.US,D,20171017,000000,52.2719,52.3264,52.1786,52.2719,60000.971938976,0
+FEX.US,D,20171018,000000,52.3453,52.3989,52.256,52.3264,65462.38567774,0
+FEX.US,D,20171019,000000,52.1399,52.4396,52.0358,52.4396,69819.221181094,0
+FEX.US,D,20171020,000000,52.6281,52.8385,52.6281,52.7967,76018.364179274,0
+FEX.US,D,20171023,000000,52.89,52.9297,52.6717,52.7114,70377.557259942,0
+FEX.US,D,20171024,000000,52.7214,52.8782,52.7114,52.8265,80222.010000345,0
+FEX.US,D,20171025,000000,52.7114,52.7114,52.13,52.4217,69908.917771379,0
+FEX.US,D,20171026,000000,52.5457,52.7214,52.4882,52.508,77858.656020385,0
+FEX.US,D,20171027,000000,52.4554,52.6747,52.3354,52.6549,71692.771308491,0
+FEX.US,D,20171030,000000,52.5269,52.6013,52.382,52.4217,63429.598906917,0
+FEX.US,D,20171031,000000,52.5269,52.6281,52.4782,52.5626,208364.1714033,0
+FEX.US,D,20171101,000000,52.8365,52.8593,52.5457,52.6092,58346.120239576,0
+FEX.US,D,20171102,000000,52.6192,52.7114,52.4584,52.6549,88513.401553919,0
+FEX.US,D,20171103,000000,52.6281,52.7392,52.5359,52.7214,41686.742291289,0
+FEX.US,D,20171106,000000,52.7114,52.89,52.7114,52.8444,83467.21248029,0
+FEX.US,D,20171107,000000,52.8167,52.89,52.6827,52.7779,62872.270654927,0
+FEX.US,D,20171108,000000,52.7392,52.9515,52.6648,52.9099,868218.64956918,0
+FEX.US,D,20171109,000000,52.6459,52.7908,52.3552,52.6827,569800.10934742,0
+FEX.US,D,20171110,000000,52.5457,52.765,52.5457,52.7303,46490.045092349,0
+FEX.US,D,20171113,000000,52.5269,52.9465,52.5269,52.8812,61499.610475522,0
+FEX.US,D,20171114,000000,52.7214,52.888,52.6281,52.8812,92692.859530419,0
+FEX.US,D,20171115,000000,52.5914,52.7214,52.3641,52.5814,76536.387183837,0
+FEX.US,D,20171116,000000,52.7303,53.1728,52.7303,53.0597,43414.157524402,0
+FEX.US,D,20171117,000000,53.0697,53.1728,53.022,53.1371,58331.002836719,0
+FEX.US,D,20171120,000000,53.156,53.2948,53.1312,53.2651,44055.135405534,0
+FEX.US,D,20171121,000000,53.4368,53.5846,53.4368,53.5578,162879.93751436,0
+FEX.US,D,20171122,000000,53.5936,53.6323,53.4348,53.4636,119394.22428311,0
+FEX.US,D,20171124,000000,53.5936,53.6134,53.5191,53.5489,12885.066368352,0
+FEX.US,D,20171127,000000,53.4893,53.5746,53.4378,53.5091,46969.770676341,0
+FEX.US,D,20171128,000000,53.6323,54.1224,53.5698,54.1204,58664.593526427,0
+FEX.US,D,20171129,000000,54.1482,54.3695,54.0271,54.1482,811181.69641701,0
+FEX.US,D,20171130,000000,54.2802,54.7703,54.2802,54.5431,111461.61909067,0
+FEX.US,D,20171201,000000,54.5431,54.552,53.5756,54.4002,106048.58104105,0
+FEX.US,D,20171204,000000,54.7941,54.9192,54.3258,54.3287,110915.37693411,0
+FEX.US,D,20171205,000000,54.2604,54.4082,53.9884,54.0371,59123.154746419,0
+FEX.US,D,20171206,000000,53.9239,54.0916,53.8961,54.0073,138884.58787306,0
+FEX.US,D,20171207,000000,54.0271,54.4002,54.0271,54.3427,66493.392552579,0
+FEX.US,D,20171208,000000,54.5887,54.7425,54.5133,54.683,60732.65423725,0
+FEX.US,D,20171211,000000,54.7128,54.811,54.6642,54.7703,54730.037476209,0
+FEX.US,D,20171212,000000,54.7852,54.8606,54.693,54.7028,63013.366414924,0
+FEX.US,D,20171213,000000,54.7515,54.8705,54.6364,54.6453,63930.488854909,0
+FEX.US,D,20171214,000000,54.7614,54.7723,54.3189,54.3645,70128.624026232,0
+FEX.US,D,20171215,000000,54.5431,55.0105,54.5332,54.8606,41706.898828431,0
+FEX.US,D,20171218,000000,55.2546,55.3776,55.2446,55.326,44328.256483815,0
+FEX.US,D,20171219,000000,55.3587,55.4173,55.1711,55.1801,107058.42355188,0
+FEX.US,D,20171220,000000,55.4063,55.4063,55.1246,55.198,44462.297455813,0
+FEX.US,D,20171221,000000,55.3786,55.3885,55.2069,55.2268,69567.264466813,0
+FEX.US,D,20171222,000000,55.2366,55.2724,55.1325,55.2366,34263.089661701,0
+FEX.US,D,20171226,000000,55.2268,55.3011,55.194,55.2268,32299.84294402,0
+FEX.US,D,20171227,000000,55.3011,55.3309,55.1711,55.2268,33211.926249719,0
+FEX.US,D,20171228,000000,55.3299,55.4153,55.1891,55.4153,32961.985189152,0
+FEX.US,D,20171229,000000,55.5472,55.5661,55.0968,55.1136,54445.8303025,0
+FEX.US,D,20180102,000000,55.2734,55.5106,55.2258,55.5106,472454.11321766,0
+FEX.US,D,20180103,000000,55.6703,55.8797,55.6306,55.8667,304222.61509196,0
+FEX.US,D,20180104,000000,55.9907,56.1317,55.9907,56.0552,83839.10059057,0
+FEX.US,D,20180105,000000,56.1773,56.3658,56.093,56.348,80391.324912342,0
+FEX.US,D,20180108,000000,56.348,56.602,56.2547,56.5643,165576.88218404,0
+FEX.US,D,20180109,000000,56.6675,56.7806,56.5543,56.5841,102039.44580341,0
+FEX.US,D,20180110,000000,56.4125,56.594,56.2735,56.481,121430.0345345,0
+FEX.US,D,20180111,000000,56.6476,57.0723,56.6476,57.0634,90489.750020741,0
+FEX.US,D,20180112,000000,57.1586,57.5069,57.1586,57.498,74874.480696437,0
+FEX.US,D,20180116,000000,57.749,57.8432,56.9781,57.1289,110589.84885926,0
+FEX.US,D,20180117,000000,57.3928,57.8413,57.2409,57.7302,93847.829108684,0
+FEX.US,D,20180118,000000,57.7302,57.7689,57.5069,57.6081,86139.969305388,0
+FEX.US,D,20180119,000000,57.6855,57.995,57.6855,57.995,51858.738760258,0
+FEX.US,D,20180122,000000,58.0437,58.4287,57.8432,58.4228,114909.3947689,0
+FEX.US,D,20180123,000000,58.4843,58.6361,58.3811,58.6003,62007.555211514,0
+FEX.US,D,20180124,000000,58.6986,58.8236,58.258,58.4941,66477.267322866,0
+FEX.US,D,20180125,000000,58.7482,58.7482,58.3245,58.4941,84513.336757986,0
+FEX.US,D,20180126,000000,58.7184,59.1144,58.6003,59.1104,70383.604221085,0
+FEX.US,D,20180129,000000,59.0439,59.1421,58.6192,58.645,83884.45279914,0
+FEX.US,D,20180130,000000,58.128,58.264,57.9177,57.9752,436049.39148456,0
+FEX.US,D,20180131,000000,58.2293,58.2421,57.6756,57.9385,54943.696769919,0
+FEX.US,D,20180201,000000,57.9207,58.1469,57.7352,57.883,155008.80976021,0
+FEX.US,D,20180202,000000,57.5446,57.5446,56.6208,56.6476,143972.09784783,0
+FEX.US,D,20180205,000000,56.1962,56.8093,54.55,54.6245,215474.38988032,0
+FEX.US,D,20180206,000000,53.5608,55.5006,53.159,55.3974,392838.8149853,0
+FEX.US,D,20180207,000000,55.1623,56.0275,55.1623,55.2366,127133.32671897,0
+FEX.US,D,20180208,000000,55.3498,55.3498,53.2205,53.2205,218482.75304885,0
+FEX.US,D,20180209,000000,53.7861,54.3615,52.2808,53.9379,365005.66067205,0
+FEX.US,D,20180212,000000,54.4449,54.9926,54.0509,54.681,146341.49878893,0
+FEX.US,D,20180213,000000,54.4349,54.9926,54.3615,54.8596,67892.25623027,0
+FEX.US,D,20180214,000000,54.5689,55.8102,54.5689,55.7179,64289.275216046,0
+FEX.US,D,20180215,000000,56.1029,56.2735,55.4907,56.2735,55481.876311625,0
+FEX.US,D,20180216,000000,56.1585,56.7429,56.1317,56.348,108191.2209393,0
+FEX.US,D,20180220,000000,56.0732,56.4611,55.8866,56.0454,109097.25728385,0
+FEX.US,D,20180221,000000,56.1585,56.7161,55.7724,55.7724,68956.521391395,0
+FEX.US,D,20180222,000000,56.0007,56.2835,55.6216,55.7179,49020.698330592,0
+FEX.US,D,20180223,000000,56.0732,56.602,55.9064,56.602,89424.47703276,0
+FEX.US,D,20180226,000000,56.8937,57.0822,56.5802,57.0534,39149.034265046,0
+FEX.US,D,20180227,000000,57.0534,57.2737,56.3837,56.3837,132869.87718973,0
+FEX.US,D,20180228,000000,56.594,56.6973,55.829,55.829,51385.060137409,0
+FEX.US,D,20180301,000000,55.9154,56.1773,54.8596,55.1801,348029.82509063,0
+FEX.US,D,20180302,000000,54.7932,55.6405,54.6245,55.5571,105062.92637478,0
+FEX.US,D,20180305,000000,55.2546,56.3013,55.2069,56.1773,47178.390835766,0
+FEX.US,D,20180306,000000,56.4412,56.4988,56.0007,56.4412,130947.95137319,0
+FEX.US,D,20180307,000000,55.9809,56.482,55.96,56.4035,65963.275625732,0
+FEX.US,D,20180308,000000,56.6476,56.6476,56.2735,56.5742,42223.914006137,0
+FEX.US,D,20180309,000000,56.9294,57.498,56.735,57.498,49625.394444867,0
+FEX.US,D,20180312,000000,57.618,57.618,57.3501,57.4602,67654.409091988,0
+FEX.US,D,20180313,000000,57.7044,57.8264,57.0911,57.2072,57747.471086443,0
+FEX.US,D,20180314,000000,57.3829,57.3829,56.8183,56.8937,90689.299738452,0
+FEX.US,D,20180315,000000,57.0256,57.0723,56.6774,56.7706,47034.271595197,0
+FEX.US,D,20180316,000000,56.855,57.1368,56.855,56.9493,36070.123216527,0
+FEX.US,D,20180319,000000,56.726,56.7528,56.0007,56.3569,64821.407796608,0
+FEX.US,D,20180320,000000,56.4512,56.6387,56.4482,56.5137,38525.189440486,0
+FEX.US,D,20180321,000000,56.5643,56.9393,56.481,56.5266,66184.9975343,0
+FEX.US,D,20180322,000000,56.0444,56.2339,55.0938,55.1206,74585.234388442,0
+FEX.US,D,20180323,000000,55.1871,55.3329,54.0182,54.0182,89366.023075046,0
+FEX.US,D,20180326,000000,54.7971,55.4133,54.3307,55.4133,136882.03590795,0
+FEX.US,D,20180327,000000,55.6484,55.6484,54.2424,54.547,81575.521469465,0
+FEX.US,D,20180328,000000,54.547,54.7167,54.1402,54.2921,78136.816232952,0
+FEX.US,D,20180329,000000,54.5649,55.3954,54.4805,55.1116,87807.922753931,0
+FEX.US,D,20180402,000000,54.944,55.0343,53.3375,53.8674,520737.08228883,0
+FEX.US,D,20180403,000000,54.1671,54.6017,53.8277,54.5074,248760.89531747,0
+FEX.US,D,20180404,000000,53.7156,55.2039,53.7156,55.1206,240230.64879875,0
+FEX.US,D,20180405,000000,55.3766,55.6534,55.2238,55.4887,40206.244638171,0
+FEX.US,D,20180406,000000,55.0343,55.3379,53.9041,54.302,115003.12266661,0
+FEX.US,D,20180409,000000,54.4707,55.1692,54.3565,54.3744,359750.851439,0
+FEX.US,D,20180410,000000,55.1493,55.4232,54.8656,55.2426,769140.19907202,0
+FEX.US,D,20180411,000000,54.9896,55.3478,54.9053,54.9896,92728.133470418,0
+FEX.US,D,20180412,000000,55.2615,55.5919,55.2298,55.4054,79451.022454644,0
+FEX.US,D,20180413,000000,55.7249,55.7249,54.9142,55.1206,92912.565785272,0
+FEX.US,D,20180416,000000,55.4887,55.8559,55.3279,55.6782,67277.481847423,0
+FEX.US,D,20180417,000000,56.0542,56.4105,55.9997,56.2725,55883.999227618,0
+FEX.US,D,20180418,000000,56.4898,56.7161,56.2924,56.5176,61573.181836092,0
+FEX.US,D,20180419,000000,56.348,56.5643,55.961,56.1575,87334.244131082,0
+FEX.US,D,20180420,000000,56.2339,56.2438,55.6386,55.8379,77275.12427011,0
+FEX.US,D,20180423,000000,55.8945,56.1059,55.6286,55.8379,59586.755100697,0
+FEX.US,D,20180424,000000,56.0444,56.222,54.806,55.1493,132515.12213603,0
+FEX.US,D,20180425,000000,55.1206,55.3181,54.6682,55.195,66161.817516586,0
+FEX.US,D,20180426,000000,55.3865,55.6782,55.1761,55.5453,46182.657900926,0
+FEX.US,D,20180427,000000,55.6286,55.6386,55.2883,55.5453,55392.17972134,0
+FEX.US,D,20180430,000000,55.6386,55.8072,55.1037,55.1037,140896.21027988,0
+FEX.US,D,20180501,000000,55.0075,55.1116,54.5917,55.0968,47933.253151754,0
+FEX.US,D,20180502,000000,55.0253,55.1871,54.6393,54.6682,53620.420106513,0
+FEX.US,D,20180503,000000,54.4895,54.7167,53.8326,54.547,67072.892995427,0
+FEX.US,D,20180504,000000,54.3744,55.4351,54.3565,55.2238,89868.928676753,0
+FEX.US,D,20180507,000000,55.4331,55.6266,55.2625,55.4054,52966.340476239,0
+FEX.US,D,20180508,000000,55.3865,55.5264,55.1394,55.4232,47451.511914048,0
+FEX.US,D,20180509,000000,55.6782,56.0087,55.5036,55.9322,61173.074573814,0
+FEX.US,D,20180510,000000,56.082,56.5355,56.082,56.4412,97957.747032043,0
+FEX.US,D,20180511,000000,56.4988,56.6208,56.336,56.4988,36234.398994239,0
+FEX.US,D,20180514,000000,56.6575,56.7528,56.3569,56.4412,46793.400976344,0
+FEX.US,D,20180515,000000,56.2339,56.3113,56.0542,56.2339,63109.109966351,0
+FEX.US,D,20180516,000000,56.2339,56.6308,56.2339,56.4988,32431.868262304,0
+FEX.US,D,20180517,000000,56.5455,56.8103,56.4542,56.594,49705.01276658,0
+FEX.US,D,20180518,000000,56.5176,56.599,56.3837,56.5176,46772.236612344,0
+FEX.US,D,20180521,000000,56.8659,56.9879,56.7488,56.8659,48383.751756889,0
+FEX.US,D,20180522,000000,56.9691,57.0048,56.605,56.6208,113622.39987234,0
+FEX.US,D,20180523,000000,56.3837,56.7161,56.3113,56.7161,74277.847197019,0
+FEX.US,D,20180524,000000,56.6119,56.8004,56.3212,56.734,62420.764222935,0
+FEX.US,D,20180525,000000,56.6387,56.7061,56.4512,56.594,42099.95130271,0
+FEX.US,D,20180529,000000,56.2339,56.3847,55.707,55.9521,175087.74423472,0
+FEX.US,D,20180530,000000,56.2438,56.8361,56.2438,56.7061,76397.307077553,0
+FEX.US,D,20180531,000000,56.602,56.6288,56.081,56.1674,41786.517150144,0
+FEX.US,D,20180601,000000,56.5176,56.7915,56.5176,56.734,336681.6946794,0
+FEX.US,D,20180604,000000,56.9235,56.9791,56.7628,56.9235,167002.95718686,0
+FEX.US,D,20180605,000000,57.0178,57.0832,56.8183,57.0356,150778.96044085,0
+FEX.US,D,20180606,000000,57.1686,57.4622,56.981,57.4602,57799.878083014,0
+FEX.US,D,20180607,000000,57.4811,57.6478,57.1299,57.3551,116228.64012487,0
+FEX.US,D,20180608,000000,57.2429,57.6101,57.2429,57.6002,51802.300456259,0
+FEX.US,D,20180611,000000,57.6379,57.8383,57.6379,57.6974,36898.556893084,0
+FEX.US,D,20180612,000000,57.743,57.9505,57.7232,57.8562,64260.04823719,0
+FEX.US,D,20180613,000000,57.9683,57.9683,57.6677,57.6677,52517.857524818,0
+FEX.US,D,20180614,000000,57.9038,57.998,57.743,57.8294,50743.074429419,0
+FEX.US,D,20180615,000000,57.7232,57.8095,57.3749,57.8095,53658.717527084,0
+FEX.US,D,20180618,000000,57.4622,57.7997,57.4454,57.7807,190858.21889503,0
+FEX.US,D,20180619,000000,57.3184,57.5179,57.0544,57.4811,50674.542203136,0
+FEX.US,D,20180620,000000,57.7152,57.8095,57.5565,57.6875,40742.408526162,0
+FEX.US,D,20180621,000000,57.6478,57.6627,57.2251,57.2886,36629.467122232,0
+FEX.US,D,20180622,000000,57.6002,57.6002,57.2618,57.2886,39235.707374759,0
+FEX.US,D,20180625,000000,57.0624,57.0624,56.0771,56.3995,71991.0880582,0
+FEX.US,D,20180626,000000,56.5703,56.6367,56.2875,56.467,39702.331209608,0
+FEX.US,D,20180627,000000,56.6268,56.8331,55.8221,55.8697,64231.82908519,0
+FEX.US,D,20180628,000000,55.8132,56.1813,55.5214,56.0116,77047.355400399,0
+FEX.US,D,20180629,000000,56.3063,56.5703,56.0969,56.1257,61202.30155267,0
+FEX.US,D,20180702,000000,55.832,56.1912,55.6713,56.1912,165424.7003286,0
+FEX.US,D,20180703,000000,56.4283,56.4571,55.9937,56.0493,129750.65306693,0
+FEX.US,D,20180705,000000,56.4095,56.4452,56.0116,56.4373,216970.0049363,0
+FEX.US,D,20180706,000000,56.4868,56.9661,56.3708,56.8818,84717.925609983,0
+FEX.US,D,20180709,000000,57.0901,57.4126,57.0901,57.4037,84546.595044272,0
+FEX.US,D,20180710,000000,57.6478,57.6478,57.3352,57.4801,85863.824746535,0
+FEX.US,D,20180711,000000,57.1091,57.3174,56.9563,57.0436,66583.089142864,0
+FEX.US,D,20180712,000000,57.3839,57.4712,57.1736,57.4414,64834.509545751,0
+FEX.US,D,20180713,000000,57.4414,57.5644,57.3263,57.4514,91819.073645291,0
+FEX.US,D,20180716,000000,57.6478,57.6478,57.2063,57.3084,48171.100290035,0
+FEX.US,D,20180717,000000,57.1279,57.6289,57.1279,57.5555,55182.551735058,0
+FEX.US,D,20180718,000000,57.5902,57.8195,57.5466,57.7997,101956.80400111,0
+FEX.US,D,20180719,000000,57.62,57.7897,57.4514,57.6478,186240.35623568,0
+FEX.US,D,20180720,000000,57.6101,57.6478,57.4712,57.4801,51923.239679114,0
+FEX.US,D,20180723,000000,57.5079,57.6002,57.3452,57.5466,35798.009965103,0
+FEX.US,D,20180724,000000,57.8294,57.8294,57.2559,57.4037,85388.130469972,0
+FEX.US,D,20180725,000000,57.3263,57.9117,57.3263,57.8959,80912.371397476,0
+FEX.US,D,20180726,000000,57.867,58.1806,57.867,58.0755,69005.904907394,0
+FEX.US,D,20180727,000000,58.2075,58.2075,57.4612,57.6319,58082.069603009,0
+FEX.US,D,20180730,000000,57.6379,57.8294,57.1864,57.2321,89071.737632766,0
+FEX.US,D,20180731,000000,57.3839,57.6101,57.3452,57.5267,63461.849366345,0
+FEX.US,D,20180801,000000,57.4801,57.6775,57.1189,57.2063,222832.53376419,0
+FEX.US,D,20180802,000000,56.9572,57.6061,56.9205,57.5754,218455.5417237,0
+FEX.US,D,20180803,000000,57.5814,57.743,57.5169,57.7332,72456.704066192,0
+FEX.US,D,20180806,000000,57.7232,58.0278,57.7232,57.999,48770.757270025,0
+FEX.US,D,20180807,000000,58.1905,58.3086,58.1618,58.2163,53274.73549452,0
+FEX.US,D,20180808,000000,58.1995,58.2332,58.0179,58.1618,60228.740808687,0
+FEX.US,D,20180809,000000,58.3503,58.3503,58.0933,58.132,41562.779587862,0
+FEX.US,D,20180810,000000,57.8472,57.9603,57.6875,57.7897,39712.409478179,0
+FEX.US,D,20180813,000000,57.867,57.9792,57.4612,57.5169,86764.821956806,0
+FEX.US,D,20180814,000000,57.743,58.0278,57.6984,57.9603,53290.860724233,0
+FEX.US,D,20180815,000000,57.6577,57.6577,57.1279,57.4126,71479.11201478,0
+FEX.US,D,20180816,000000,57.743,58.0844,57.5734,57.8572,38680.394776483,0
+FEX.US,D,20180817,000000,57.7718,58.2163,57.7718,58.0933,35766.767332532,0
+FEX.US,D,20180820,000000,58.1717,58.4148,58.1518,58.3503,44052.111924963,0
+FEX.US,D,20180821,000000,58.4723,58.7581,58.4723,58.5676,133757.77265086,0
+FEX.US,D,20180822,000000,58.5289,58.6589,58.4446,58.5488,35157.032083971,0
+FEX.US,D,20180823,000000,58.519,58.6103,58.3503,58.387,69061.335384536,0
+FEX.US,D,20180824,000000,58.6073,58.8971,58.5974,58.8424,56658.010253891,0
+FEX.US,D,20180827,000000,59.1332,59.3723,59.1332,59.2572,105202.00648107,0
+FEX.US,D,20180828,000000,59.3425,59.4567,59.1242,59.2572,73869.677319883,0
+FEX.US,D,20180829,000000,59.285,59.6273,59.2384,59.5499,44959.156096376,0
+FEX.US,D,20180830,000000,59.4567,59.4567,59.1084,59.2106,46030.4760455,0
+FEX.US,D,20180831,000000,59.1332,59.2949,59.0617,59.2751,68926.286585681,0
+FEX.US,D,20180904,000000,59.1431,59.2949,59.0032,59.2572,194119.54660469,0
+FEX.US,D,20180905,000000,59.1719,59.3723,58.7462,59.0776,80969.817528333,0
+FEX.US,D,20180906,000000,59.0687,59.2215,58.7691,58.8981,48983.408736879,0
+FEX.US,D,20180907,000000,58.7264,58.9844,58.5993,58.7164,70595.247861081,0
+FEX.US,D,20180910,000000,58.9367,59.0518,58.8981,58.9645,63449.75544406,0
+FEX.US,D,20180911,000000,58.8137,59.2106,58.7363,59.1074,35757.696890818,0
+FEX.US,D,20180912,000000,59.1242,59.2205,58.8226,59.1817,48481.51096203,0
+FEX.US,D,20180913,000000,59.3137,59.4854,59.2662,59.3425,127877.10293953,0
+FEX.US,D,20180914,000000,59.5142,59.6472,59.411,59.6283,74140.782744449,0
+FEX.US,D,20180917,000000,59.54,59.54,59.1342,59.1441,32070.058420596,0
+FEX.US,D,20180918,000000,59.2662,59.6025,59.2662,59.5142,43200.498230691,0
+FEX.US,D,20180919,000000,59.4953,59.6154,59.407,59.4289,56336.513486467,0
+FEX.US,D,20180920,000000,59.7405,59.8456,59.6283,59.7791,65395.86910517,0
+FEX.US,D,20180921,000000,59.8753,59.9885,59.7285,59.7493,81597.693660322,0
+FEX.US,D,20180924,000000,59.6184,59.675,59.3822,59.4755,57940.973843012,0
+FEX.US,D,20180925,000000,59.6184,59.6184,59.3912,59.411,52206.439025967,0
+FEX.US,D,20180926,000000,59.5042,59.6472,59.1064,59.1332,100324.12449257,0
+FEX.US,D,20180927,000000,59.2384,59.416,59.1242,59.1817,53494.441749372,0
+FEX.US,D,20180928,000000,59.0419,59.3237,59.0419,59.1907,27094.417226966,0
+FEX.US,D,20181001,000000,59.5042,59.5499,59.1332,59.2751,85068.649356263,0
+FEX.US,D,20181002,000000,59.1242,59.4378,59.029,59.0866,86784.978493948,0
+FEX.US,D,20181003,000000,59.2751,59.4477,59.1154,59.1817,287416.09442252,0
+FEX.US,D,20181004,000000,59.0766,59.0766,58.3622,58.6499,77897.961267814,0
+FEX.US,D,20181005,000000,58.6956,58.8146,57.9395,58.262,119329.72336424,0
+FEX.US,D,20181008,000000,58.0993,58.262,57.7113,58.1628,65095.536701746,0
+FEX.US,D,20181009,000000,58.0248,58.1876,57.7877,57.8165,60863.671728676,0
+FEX.US,D,20181010,000000,57.6637,57.6637,55.9669,56.0146,155737.46857791,0
+FEX.US,D,20181011,000000,55.8052,56.1942,54.682,54.8467,290230.95483447,0
+FEX.US,D,20181012,000000,55.7308,55.7308,54.7465,55.4272,191172.66087445,0
+FEX.US,D,20181015,000000,55.2734,55.7596,55.2644,55.321,91829.151913862,0
+FEX.US,D,20181016,000000,55.6931,56.5176,55.5314,56.4611,129086.49516808,0
+FEX.US,D,20181017,000000,56.4412,56.4918,55.7685,56.2993,98308.470778323,0
+FEX.US,D,20181018,000000,56.0602,56.2904,55.2913,55.5403,158656.13515615,0
+FEX.US,D,20181019,000000,55.578,55.9362,55.2268,55.321,172497.62921191,0
+FEX.US,D,20181022,000000,55.4748,55.4748,54.9995,55.1523,91607.430005294,0
+FEX.US,D,20181023,000000,54.2604,54.935,53.7016,54.7267,120018.06910767,0
+FEX.US,D,20181024,000000,54.687,54.7951,52.9138,52.9605,117159.87214086,0
+FEX.US,D,20181025,000000,53.2165,53.9854,53.1143,53.6719,367033.40830859,0
+FEX.US,D,20181026,000000,52.8385,53.3782,52.1071,52.7035,276694.83231642,0
+FEX.US,D,20181029,000000,53.3881,53.7206,51.8898,52.5725,429115.54270753,0
+FEX.US,D,20181030,000000,52.5626,53.5766,52.5626,53.54,520994.0781374,0
+FEX.US,D,20181031,000000,54.0599,54.6582,54.0599,54.1551,211434.01201011,0
+FEX.US,D,20181101,000000,54.3377,54.935,54.1651,54.9063,333314.54514974,0
+FEX.US,D,20181102,000000,55.1711,55.3696,54.2504,54.6393,175173.40951758,0
+FEX.US,D,20181105,000000,54.7643,55.0213,54.5064,54.935,77381.953916966,0
+FEX.US,D,20181106,000000,54.9152,55.2734,54.9152,55.2734,85662.25937511,0
+FEX.US,D,20181107,000000,55.7308,56.3192,55.5314,56.2805,94216.693738392,0
+FEX.US,D,20181108,000000,56.0602,56.347,55.9392,56.1187,69197.392010248,0
+FEX.US,D,20181109,000000,55.7963,55.7963,55.1801,55.5998,133265.95314458,0
+FEX.US,D,20181112,000000,55.4272,55.4272,54.555,54.6304,134149.81729828,0
+FEX.US,D,20181113,000000,54.7267,55.1623,54.419,54.5828,155116.64723393,0
+FEX.US,D,20181114,000000,54.9251,55.066,53.8108,54.1274,113074.14206207,0
+FEX.US,D,20181115,000000,53.7949,54.6682,53.4466,54.5739,150071.46598715,0
+FEX.US,D,20181116,000000,54.3189,54.8865,54.3139,54.6969,229511.40234637,0
+FEX.US,D,20181119,000000,54.6205,54.6205,53.6343,53.7851,82308.211594595,0
+FEX.US,D,20181120,000000,52.9605,53.3306,52.6202,52.771,293816.80279213,0
+FEX.US,D,20181121,000000,53.0369,53.5588,53.0369,53.2165,110660.39673925,0
+FEX.US,D,20181123,000000,52.7799,53.2443,52.7799,53.0081,21757.974018485,0
+FEX.US,D,20181126,000000,53.5003,53.8227,53.4636,53.8049,81130.061998616,0
+FEX.US,D,20181127,000000,53.5588,53.8326,53.5101,53.7851,120482.67728881,0
+FEX.US,D,20181128,000000,53.9766,54.935,53.7206,54.935,305524.72739135,0
+FEX.US,D,20181129,000000,54.807,55.1236,54.4875,54.7812,185126.70755855,0
+FEX.US,D,20181130,000000,54.7366,55.1325,54.6682,55.066,133694.27955886,0
+FEX.US,D,20181203,000000,55.9005,55.9005,55.2953,55.7209,307851.79960446,0
+FEX.US,D,20181204,000000,55.5681,55.7596,53.8624,53.9388,189577.27095962,0
+FEX.US,D,20181206,000000,53.1242,53.8049,52.3909,53.8049,198722.29186118,0
+FEX.US,D,20181207,000000,53.7206,54.0737,52.3433,52.5359,113189.03432379,0
+FEX.US,D,20181210,000000,52.4674,52.6013,51.4523,52.4306,232043.06341147,0
+FEX.US,D,20181211,000000,53.0945,53.1778,52.0983,52.381,110710.78808211,0
+FEX.US,D,20181212,000000,52.9992,53.3981,52.7382,52.7382,114395.40307176,0
+FEX.US,D,20181213,000000,52.9238,53.018,52.2887,52.4674,88556.738108774,0
+FEX.US,D,20181214,000000,52.0218,52.4029,51.5962,51.7172,75154.656562718,0
+FEX.US,D,20181217,000000,51.491,51.6696,50.3241,50.5999,202717.31752283,0
+FEX.US,D,20181218,000000,51.0197,51.1625,50.1981,50.5037,166136.22608973,0
+FEX.US,D,20181219,000000,50.5037,51.4185,49.5333,49.7516,190012.6521619,0
+FEX.US,D,20181220,000000,49.5244,49.8121,48.3793,48.8744,286706.58431511,0
+FEX.US,D,20181221,000000,49.1146,49.6177,47.8644,47.9815,339519.73510906,0
+FEX.US,D,20181224,000000,47.4724,47.7404,46.645,46.645,228559.00596638,0
+FEX.US,D,20181226,000000,46.9704,48.9042,46.5883,48.9042,271178.99592738,0
+FEX.US,D,20181227,000000,48.2285,49.2366,47.6174,49.2366,375428.60602845,0
+FEX.US,D,20181228,000000,49.5145,49.8756,48.9638,49.2832,787897.87253684,0
+FEX.US,D,20181231,000000,49.5432,49.6842,49.1334,49.6663,270464.44668567,0
+FEX.US,D,20190102,000000,48.8467,49.8756,48.8467,49.6842,615810.42885577,0
+FEX.US,D,20190103,000000,49.4847,49.4847,48.6274,48.6859,187045.60989452,0
+FEX.US,D,20190104,000000,49.4569,50.5136,49.3815,50.3529,176193.33029699,0
+FEX.US,D,20190107,000000,50.3816,51.2865,50.2943,50.9026,350812.43504316,0
+FEX.US,D,20190108,000000,51.3442,51.5058,50.9016,51.4761,134871.42132799,0
+FEX.US,D,20190109,000000,51.6855,51.9713,51.4761,51.7996,159963.28658984,0
+FEX.US,D,20190110,000000,51.496,52.0774,51.3253,52.0476,74379.637709588,0
+FEX.US,D,20190111,000000,51.7798,52.2104,51.7798,52.1251,126233.33733556,0
+FEX.US,D,20190114,000000,51.751,51.9563,51.6577,51.7996,125308.15228072,0
+FEX.US,D,20190115,000000,51.8194,52.2203,51.8194,52.1061,96692.92432635,0
+FEX.US,D,20190116,000000,52.1736,52.4376,52.1736,52.2778,70196.14842566,0
+FEX.US,D,20190117,000000,52.0576,52.9158,51.9534,52.7244,154183.39956423,0
+FEX.US,D,20190118,000000,53.02,53.5449,53.02,53.4675,97223.041253198,0
+FEX.US,D,20190122,000000,53.2283,53.2283,52.5359,52.8593,110951.65870096,0
+FEX.US,D,20190123,000000,52.9922,53.2006,52.3562,52.8205,79591.110387785,0
+FEX.US,D,20190124,000000,52.772,53.1173,52.6579,53.0687,180011.98625864,0
+FEX.US,D,20190125,000000,53.402,53.6868,53.402,53.5449,84857.005716267,0
+FEX.US,D,20190128,000000,53.1272,53.3256,52.9625,53.3256,73035.196682183,0
+FEX.US,D,20190129,000000,53.3623,53.4596,53.149,53.3296,118709.90984712,0
+FEX.US,D,20190130,000000,53.6203,54.1492,53.3167,53.9458,183299.51746658,0
+FEX.US,D,20190131,000000,53.9824,54.4786,53.9071,54.429,267389.56694458,0
+FEX.US,D,20190201,000000,54.4965,54.6592,54.3367,54.6027,74942.005095864,0
+FEX.US,D,20190204,000000,54.6493,54.8388,54.3565,54.8388,91438.115093297,0
+FEX.US,D,20190205,000000,54.9172,55.0451,54.7614,54.9757,125939.05189328,0
+FEX.US,D,20190206,000000,54.9926,55.0383,54.7991,54.9558,97219.009945769,0
+FEX.US,D,20190207,000000,54.6691,54.9073,54.3169,54.679,79659.64261407,0
+FEX.US,D,20190208,000000,54.4389,54.7822,54.2594,54.7822,130077.18896864,0
+FEX.US,D,20190211,000000,54.9073,54.9658,54.7822,54.937,57277.823771023,0
+FEX.US,D,20190212,000000,55.2396,55.7109,55.2396,55.6117,58501.325575573,0
+FEX.US,D,20190213,000000,55.7566,55.8787,55.5929,55.7269,49776.568473436,0
+FEX.US,D,20190214,000000,55.4986,55.8787,55.3746,55.6594,127121.23279668,0
+FEX.US,D,20190215,000000,55.966,56.3083,55.966,56.3083,81910.11998603,0
+FEX.US,D,20190219,000000,56.1357,56.5851,56.1357,56.4224,48008.840166038,0
+FEX.US,D,20190220,000000,56.5077,56.728,56.4224,56.6318,69668.047152525,0
+FEX.US,D,20190221,000000,56.4988,56.595,56.2695,56.4412,90510.914384741,0
+FEX.US,D,20190222,000000,56.5176,56.7369,56.3559,56.7081,84312.779213419,0
+FEX.US,D,20190225,000000,56.9651,57.0693,56.6318,56.6407,83924.765873425,0
+FEX.US,D,20190226,000000,56.6318,56.7458,56.4988,56.4988,229518.45713437,0
+FEX.US,D,20190227,000000,56.471,56.595,56.2309,56.5266,51175.432151127,0
+FEX.US,D,20190228,000000,56.4125,56.5851,56.3282,56.471,145798.28011295,0
+FEX.US,D,20190301,000000,56.7945,56.9245,56.5176,56.7369,53133.639734522,0
+FEX.US,D,20190304,000000,56.9563,56.9563,55.9144,56.4035,72972.711417041,0
+FEX.US,D,20190305,000000,56.4611,56.4611,56.211,56.2983,43625.801164398,0
+FEX.US,D,20190306,000000,56.338,56.338,55.835,55.8588,38750.942656482,0
+FEX.US,D,20190307,000000,55.7079,55.7079,55.2208,55.3934,82015.941806029,0
+FEX.US,D,20190308,000000,54.946,55.2396,54.8288,55.2308,91095.453961874,0
+FEX.US,D,20190311,000000,55.3051,55.9947,55.3051,55.9947,153008.27344882,0
+FEX.US,D,20190312,000000,56.0225,56.2408,56.0126,56.0979,53928.815124794,0
+FEX.US,D,20190313,000000,56.2695,56.6496,56.2695,56.4611,90437.343024171,0
+FEX.US,D,20190314,000000,56.4035,56.4442,56.2408,56.3559,51148.220825985,0
+FEX.US,D,20190315,000000,56.4412,56.7647,56.4412,56.5553,57640.641439588,0
+FEX.US,D,20190318,000000,56.5365,56.86,56.5365,56.8203,291921.08047388,0
+FEX.US,D,20190319,000000,57.0793,57.2053,56.6129,56.7369,68778.136037683,0
+FEX.US,D,20190320,000000,56.6983,56.7846,56.1445,56.347,85790.253385964,0
+FEX.US,D,20190321,000000,56.1634,57.1676,56.1634,57.0624,55566.533767623,0
+FEX.US,D,20190322,000000,56.7379,56.8401,55.9382,55.965,303433.48666282,0
+FEX.US,D,20190325,000000,55.8777,56.2032,55.6871,55.955,39058.329847905,0
+FEX.US,D,20190326,000000,56.2507,56.5663,56.0969,56.3995,85660.243721395,0
+FEX.US,D,20190327,000000,56.3738,56.5475,55.9164,56.2507,64148.179456048,0
+FEX.US,D,20190328,000000,56.3738,56.6138,56.218,56.5275,74735.400590153,0
+FEX.US,D,20190329,000000,56.7856,56.9195,56.6793,56.851,63786.369614341,0
+FEX.US,D,20190401,000000,57.3293,57.6339,57.2509,57.5862,334744.65146,0
+FEX.US,D,20190402,000000,57.6439,57.6439,57.3889,57.5516,69725.493283381,0
+FEX.US,D,20190403,000000,57.8274,57.9465,57.5774,57.7034,76138.295575272,0
+FEX.US,D,20190404,000000,57.7699,57.8403,57.5774,57.8274,147239.47251863,0
+FEX.US,D,20190405,000000,57.9425,58.133,57.9425,58.1132,84208.973047135,0
+FEX.US,D,20190408,000000,57.9693,58.2005,57.875,58.1816,57853.292906441,0
+FEX.US,D,20190409,000000,58.0377,58.0377,57.6439,57.74,93570.676722974,0
+FEX.US,D,20190410,000000,57.8373,58.1816,57.7787,58.143,57510.631775018,0
+FEX.US,D,20190411,000000,58.2273,58.3543,58.0883,58.2958,91461.295111011,0
+FEX.US,D,20190412,000000,58.6856,58.8306,58.5418,58.7046,87787.766216788,0
+FEX.US,D,20190415,000000,58.7244,58.9635,58.4664,58.5626,40789.776388447,0
+FEX.US,D,20190416,000000,58.7541,58.7551,58.4961,58.515,44299.029504958,0
+FEX.US,D,20190417,000000,58.8682,58.8682,58.2213,58.3056,41540.607397006,0
+FEX.US,D,20190418,000000,58.3543,58.4485,58.1032,58.3543,39295.169159329,0
+FEX.US,D,20190422,000000,58.3156,58.3543,58.1667,58.3543,36075.162350813,0
+FEX.US,D,20190423,000000,58.3999,58.8772,58.3583,58.8206,34123.001728561,0
+FEX.US,D,20190424,000000,58.8404,58.9714,58.7541,58.8206,60522.01842411,0
+FEX.US,D,20190425,000000,58.6946,58.7046,58.2858,58.5338,51157.291267698,0
+FEX.US,D,20190426,000000,58.4088,58.7631,58.3156,58.7442,52992.543974525,0
+FEX.US,D,20190429,000000,58.7829,58.9436,58.7551,58.8306,34091.759095989,0
+FEX.US,D,20190430,000000,58.8117,59.0131,58.4961,59.0032,40816.987713589,0
+FEX.US,D,20190501,000000,59.1084,59.1262,58.3245,58.3245,192147.22944529,0
+FEX.US,D,20190502,000000,58.2005,58.6123,57.9643,58.3622,79401.638938645,0
+FEX.US,D,20190503,000000,58.5626,58.9059,58.5626,58.8682,51557.398529977,0
+FEX.US,D,20190506,000000,57.8452,58.6658,57.8452,58.5538,51156.283440841,0
+FEX.US,D,20190507,000000,58.0377,58.0675,57.1874,57.625,106274.33425705,0
+FEX.US,D,20190508,000000,57.4652,57.8075,57.3889,57.4652,69248.791179962,0
+FEX.US,D,20190509,000000,57.0058,57.4841,56.5762,57.4354,61500.618302379,0
+FEX.US,D,20190510,000000,57.1874,57.6835,56.4878,57.5694,51336.684448267,0
+FEX.US,D,20190513,000000,56.5475,56.5475,55.6991,55.955,106658.31628961,0
+FEX.US,D,20190514,000000,56.1535,56.9195,56.1535,56.596,88301.757913922,0
+FEX.US,D,20190515,000000,56.211,56.9572,56.1862,56.8133,61406.890404666,0
+FEX.US,D,20190516,000000,56.9383,57.6517,56.9383,57.3114,46020.397776929,0
+FEX.US,D,20190517,000000,56.861,57.4553,56.8411,56.8411,66672.785733148,0
+FEX.US,D,20190520,000000,56.5475,56.6754,56.2358,56.4224,48552.058842029,0
+FEX.US,D,20190521,000000,56.6417,57.1229,56.6417,57.0246,56157.120305899,0
+FEX.US,D,20190522,000000,56.8133,56.9483,56.609,56.6803,48931.001740308,0
+FEX.US,D,20190523,000000,56.2695,56.2695,55.4966,55.8102,226119.05714528,0
+FEX.US,D,20190524,000000,56.0582,56.1535,55.7914,55.9839,37866.070675925,0
+FEX.US,D,20190528,000000,56.0305,56.2408,55.4589,55.4589,37793.507142212,0
+FEX.US,D,20190529,000000,55.1523,55.2923,54.7653,55.1136,147674.8537209,0
+FEX.US,D,20190530,000000,55.199,55.5532,54.9718,55.19,53720.194965369,0
+FEX.US,D,20190531,000000,54.55,54.822,54.3942,54.4925,120473.60684709,0
+FEX.US,D,20190603,000000,54.55,54.9718,54.3675,54.6453,78749.574962085,0
+FEX.US,D,20190604,000000,55.1623,56.0215,55.1623,55.9739,80736.001697479,0
+FEX.US,D,20190605,000000,56.2507,56.4125,55.8201,56.3837,131249.29160348,0
+FEX.US,D,20190606,000000,56.4323,56.8411,56.3152,56.6903,649240.04570664,0
+FEX.US,D,20190607,000000,56.987,57.3293,56.9651,57.0901,64731.711206324,0
+FEX.US,D,20190610,000000,57.4553,57.8165,57.3977,57.4265,68040.406778267,0
+FEX.US,D,20190611,000000,57.7977,57.8622,57.2172,57.3392,60006.011073262,0
+FEX.US,D,20190612,000000,57.2817,57.3918,57.1239,57.2072,43605.644627256,0
+FEX.US,D,20190613,000000,57.4265,57.5862,57.3392,57.5595,55676.38689505,0
+FEX.US,D,20190614,000000,57.4553,57.494,57.1764,57.367,94700.450629813,0
+FEX.US,D,20190617,000000,57.3769,57.4762,57.2429,57.2628,25303.508901854,0
+FEX.US,D,20190618,000000,57.5962,58.2392,57.5962,57.9524,61734.434133232,0
+FEX.US,D,20190619,000000,58.01,58.258,57.8949,58.2025,81646.069349464,0
+FEX.US,D,20190620,000000,58.7571,58.7571,58.2293,58.6986,125536.92897729,0
+FEX.US,D,20190621,000000,58.5855,58.7383,58.4218,58.4515,105115.33337135,0
+FEX.US,D,20190624,000000,58.4595,58.5031,58.2103,58.2193,77085.65282097,0
+FEX.US,D,20190625,000000,58.258,58.258,57.7212,57.741,50409.483739711,0
+FEX.US,D,20190626,000000,58,58.0288,57.7312,57.7312,51007.125065987,0
+FEX.US,D,20190627,000000,57.9048,58.1945,57.9048,58.135,42024.364288426,0
+FEX.US,D,20190628,000000,58.3741,58.7482,58.3275,58.6986,55685.457336764,0
+FEX.US,D,20190701,000000,59.411,59.541,58.9009,59.159,45042.805725517,0
+FEX.US,D,20190702,000000,59.2364,59.2364,58.8911,59.1134,308212.60161931,0
+FEX.US,D,20190703,000000,59.2462,59.6105,59.2462,59.6005,37032.597865082,0
+FEX.US,D,20190705,000000,59.3822,59.5807,59.0836,59.4864,56221.621224755,0
+FEX.US,D,20190708,000000,59.3029,59.4765,59.1401,59.2364,46429.575480922,0
+FEX.US,D,20190709,000000,59.028,59.3127,59.0081,59.284,88375.329274492,0
+FEX.US,D,20190710,000000,59.5232,59.659,59.2374,59.3425,152417.68691054,0
+FEX.US,D,20190711,000000,59.4864,59.4953,59.2026,59.4864,41673.640542146,0
+FEX.US,D,20190712,000000,59.5232,59.9528,59.5232,59.918,103742.67319194,0
+FEX.US,D,20190715,000000,59.9746,59.9746,59.7533,59.8615,46617.031276347,0
+FEX.US,D,20190716,000000,59.8615,59.9955,59.7067,59.7533,39311.294389044,0
+FEX.US,D,20190717,000000,59.7255,59.7255,59.2274,59.2274,54832.835815636,0
+FEX.US,D,20190718,000000,59.0935,59.539,59.0627,59.4378,37016.472635368,0
+FEX.US,D,20190719,000000,59.5707,59.659,59.2175,59.2175,96353.286675499,0
+FEX.US,D,20190722,000000,59.3227,59.4477,59.1977,59.284,44173.051147818,0
+FEX.US,D,20190723,000000,59.4477,59.8118,59.401,59.803,62996.233358353,0
+FEX.US,D,20190724,000000,59.7156,60.3516,59.675,60.3021,80698.712103766,0
+FEX.US,D,20190725,000000,60.1948,60.2038,59.9091,59.9945,56795.074706459,0
+FEX.US,D,20190726,000000,60.0986,60.3496,60.0708,60.2921,53212.250229377,0
+FEX.US,D,20190729,000000,60.2385,60.2534,59.9558,60.0708,29369.082443499,0
+FEX.US,D,20190730,000000,59.6968,60.1076,59.6203,60.0986,54733.060956781,0
+FEX.US,D,20190731,000000,60.1274,60.175,59.0836,59.533,70536.793903367,0
+FEX.US,D,20190801,000000,59.4864,59.927,58.5845,58.6798,83596.214318002,0
+FEX.US,D,20190802,000000,58.4693,58.4693,57.742,58.0685,123609.96402646,0
+FEX.US,D,20190805,000000,57.1963,57.1963,55.9372,56.343,688287.28945912,0
+FEX.US,D,20190806,000000,56.7438,57.1279,56.3698,57.0604,81761.969438033,0
+FEX.US,D,20190807,000000,56.4095,57.3204,56.0444,57.2063,104702.12435993,0
+FEX.US,D,20190808,000000,57.494,58.3563,57.494,58.3176,48710.287658597,0
+FEX.US,D,20190809,000000,58.0685,58.0775,57.5227,57.7987,62282.691943508,0
+FEX.US,D,20190812,000000,57.2906,57.367,56.73,56.8986,49327.077695158,0
+FEX.US,D,20190813,000000,56.7538,58.1469,56.7191,57.7034,64110.889862335,0
+FEX.US,D,20190814,000000,56.7826,56.7826,55.7685,55.7764,115832.56417002,0
+FEX.US,D,20190815,000000,55.9402,55.9887,55.4808,55.7764,71213.045724499,0
+FEX.US,D,20190816,000000,56.216,56.8024,56.0444,56.6873,41183.836689583,0
+FEX.US,D,20190819,000000,57.4067,57.5724,57.3044,57.4464,33474.969059429,0
+FEX.US,D,20190820,000000,57.2251,57.2906,56.9264,56.9364,24720.984978435,0
+FEX.US,D,20190821,000000,57.4354,57.5307,57.3283,57.4752,41451.918633578,0
+FEX.US,D,20190822,000000,57.6934,57.7709,57.1576,57.4652,55176.504773916,0
+FEX.US,D,20190823,000000,57.1666,57.5119,55.7001,55.9015,61543.954857236,0
+FEX.US,D,20190826,000000,56.477,56.477,56.0077,56.334,49940.844251148,0
+FEX.US,D,20190827,000000,56.6774,56.7429,55.9432,56.0622,49246.451546588,0
+FEX.US,D,20190828,000000,55.8519,56.5811,55.7854,56.5147,87234.469272226,0
+FEX.US,D,20190829,000000,57.0882,57.4841,57.0882,57.3769,40230.432482742,0
+FEX.US,D,20190830,000000,57.6061,57.6439,57.1864,57.3471,54766.319243066,0
+FEX.US,D,20190903,000000,56.8788,57.0138,56.5732,56.859,48557.097976314,0
+FEX.US,D,20190904,000000,57.3382,57.5416,57.1963,57.5119,374531.64012561,0
+FEX.US,D,20190905,000000,58.0963,58.642,58.0963,58.4218,95003.806513808,0
+FEX.US,D,20190906,000000,58.5081,58.6698,58.4218,58.4693,46756.111382631,0
+FEX.US,D,20190909,000000,58.642,58.7581,58.4416,58.6698,46850.8471072,0
+FEX.US,D,20190910,000000,58.5269,58.8444,58.3275,58.8444,58243.321900149,0
+FEX.US,D,20190911,000000,58.9486,59.1977,58.6698,59.1977,56328.450871611,0
+FEX.US,D,20190912,000000,59.3029,59.4765,59.0181,59.2552,60292.233900685,0
+FEX.US,D,20190913,000000,59.4378,59.6283,59.3525,59.3525,40353.387359311,0
+FEX.US,D,20190916,000000,59.2175,59.4725,59.1302,59.4675,27801.911680669,0
+FEX.US,D,20190917,000000,59.3525,59.5142,59.1977,59.4675,32653.590170871,0
+FEX.US,D,20190918,000000,59.3326,59.411,58.8871,59.411,29886.097621204,0
+FEX.US,D,20190919,000000,59.542,59.6551,59.2472,59.3127,26389.946253835,0
+FEX.US,D,20190920,000000,59.4675,59.4815,58.9307,59.1302,49229.318490017,0
+FEX.US,D,20190923,000000,58.8444,59.2175,58.8444,59.0567,49514.533490584,0
+FEX.US,D,20190924,000000,59.1977,59.285,58.3176,58.5081,50858.974517989,0
+FEX.US,D,20190925,000000,58.5566,58.9129,58.2193,58.8831,67291.591423423,0
+FEX.US,D,20190926,000000,58.8454,58.8643,58.4416,58.6996,52123.797223682,0
+FEX.US,D,20190927,000000,58.8732,58.8732,58.0467,58.3364,60581.480208681,0
+FEX.US,D,20190930,000000,58.517,58.7551,58.2283,58.6241,41178.797555297,0
+FEX.US,D,20191001,000000,58.7779,58.9654,57.6597,57.6597,53114.491024236,0
+FEX.US,D,20191002,000000,57.2658,57.2658,56.3152,56.5543,44722.316784951,0
+FEX.US,D,20191003,000000,56.4383,56.9879,55.8439,56.9879,111576.51135239,0
+FEX.US,D,20191004,000000,57.0446,57.6746,57.0446,57.6497,51682.369060261,0
+FEX.US,D,20191007,000000,57.4275,57.8035,57.3531,57.3918,41486.18474672,0
+FEX.US,D,20191008,000000,56.9681,56.9681,56.3708,56.3907,89687.51984247,0
+FEX.US,D,20191009,000000,56.7846,57.1081,56.6893,56.9016,95379.725931515,0
+FEX.US,D,20191010,000000,56.8918,57.4702,56.8918,57.2956,97840.839116617,0
+FEX.US,D,20191011,000000,57.9018,58.4903,57.9018,57.9782,217030.47454772,0
+FEX.US,D,20191014,000000,57.8254,57.9902,57.8155,57.8919,35077.413762259,0
+FEX.US,D,20191015,000000,58.0278,58.5656,58.0278,58.4416,43418.188831831,0
+FEX.US,D,20191016,000000,58.383,58.4515,58.1528,58.2015,40284.855133027,0
+FEX.US,D,20191017,000000,58.4118,58.5964,58.257,58.383,50675.550029992,0
+FEX.US,D,20191018,000000,58.3066,58.4416,58.0755,58.3642,41303.768085581,0
+FEX.US,D,20191021,000000,58.6053,58.8236,58.6053,58.8077,33596.916109141,0
+FEX.US,D,20191022,000000,58.9606,59.0201,58.6609,58.6906,194522.67734754,0
+FEX.US,D,20191023,000000,58.5855,58.8256,58.5855,58.8156,68589.672415401,0
+FEX.US,D,20191024,000000,58.9704,58.9804,58.7194,58.9506,45347.169436369,0
+FEX.US,D,20191025,000000,58.8732,59.3197,58.8732,59.2492,32054.941017739,0
+FEX.US,D,20191028,000000,59.4517,59.6452,59.4517,59.4904,67461.914162278,0
+FEX.US,D,20191029,000000,59.3762,59.799,59.3594,59.5757,60551.245402967,0
+FEX.US,D,20191030,000000,59.5857,59.6452,59.2384,59.5559,60066.480684689,0
+FEX.US,D,20191031,000000,59.5092,59.5092,58.9606,59.2582,41693.797079289,0
+FEX.US,D,20191101,000000,59.6452,59.9716,59.6452,59.9716,67910.397113699,0
+FEX.US,D,20191104,000000,60.2811,60.3378,60.1591,60.2316,26182.333921267,0
+FEX.US,D,20191105,000000,60.3476,60.4697,60.2316,60.2564,301655.68008685,0
+FEX.US,D,20191106,000000,60.2118,60.2118,59.9915,60.1721,43905.977030679,0
+FEX.US,D,20191107,000000,60.5888,60.6474,60.3288,60.3754,53504.520017944,0
+FEX.US,D,20191108,000000,60.2613,60.5689,60.1343,60.5689,36480.308747377,0
+FEX.US,D,20191111,000000,60.2901,60.5431,60.1145,60.4916,17816.363180268,0
+FEX.US,D,20191112,000000,60.5888,60.8487,60.5114,60.6176,56709.409423603,0
+FEX.US,D,20191113,000000,60.3388,60.6264,60.2018,60.5193,66570.995220578,0
+FEX.US,D,20191114,000000,60.432,60.6741,60.432,60.6652,26619.73077726,0
+FEX.US,D,20191115,000000,60.9252,61.1275,60.8785,61.1275,177262.63459241,0
+FEX.US,D,20191118,000000,61.0294,61.1444,61.0095,61.076,129306.20142293,0
+FEX.US,D,20191119,000000,61.194,61.2298,60.9232,61.1275,65244.695076601,0
+FEX.US,D,20191120,000000,60.9351,61.1652,60.69,60.9867,53152.788444807,0
+FEX.US,D,20191121,000000,61.0095,61.0095,60.7386,60.8289,40141.743719315,0
+FEX.US,D,20191122,000000,61.0095,61.0492,60.7882,60.9807,33291.544571432,0
+FEX.US,D,20191125,000000,61.1454,61.5285,61.1454,61.5125,38408.281525059,0
+FEX.US,D,20191126,000000,61.4947,61.705,61.4947,61.6852,40406.802182739,0
+FEX.US,D,20191127,000000,61.7923,61.8956,61.6604,61.8956,28168.760656662,0
+FEX.US,D,20191129,000000,61.7328,61.7824,61.5373,61.5373,8059.5913764339,0
+FEX.US,D,20191202,000000,61.5978,61.5978,61.0392,61.0392,56546.141472749,0
+FEX.US,D,20191203,000000,60.5004,60.6274,60.2991,60.5888,49183.966281446,0
+FEX.US,D,20191204,000000,60.8091,61.1652,60.8091,60.9807,25890.064132701,0
+FEX.US,D,20191205,000000,61.069,61.1167,60.9152,61.0194,75529.568153569,0
+FEX.US,D,20191206,000000,61.446,61.7239,61.446,61.6038,54367.219807644,0
+FEX.US,D,20191209,000000,61.5215,61.5978,61.3975,61.4093,22170.17520305,0
+FEX.US,D,20191210,000000,61.3578,61.5026,61.2417,61.2715,25416.385509852,0
+FEX.US,D,20191211,000000,61.3677,61.5026,61.318,61.446,21732.778347057,0
+FEX.US,D,20191212,000000,61.5125,62.1952,61.446,62.0643,63013.366414924,0
+FEX.US,D,20191213,000000,61.967,62.2676,61.7824,61.97,42114.06087871,0
+FEX.US,D,20191216,000000,62.3451,62.5752,62.3451,62.3847,38278.27186049,0
+FEX.US,D,20191217,000000,62.5464,62.5464,62.3847,62.4006,33762.19971371,0
+FEX.US,D,20191218,000000,62.4422,62.5594,62.3519,62.4105,31947.103544026,0
+FEX.US,D,20191219,000000,62.4324,62.6655,62.4324,62.606,70955.042049075,0
+FEX.US,D,20191220,000000,62.8372,63.0683,62.8372,63.0088,34703.509998265,0
+FEX.US,D,20191223,000000,63.1368,63.1368,62.9771,62.983,26915.024046398,0
+FEX.US,D,20191224,000000,62.9642,63.0585,62.9642,63.0297,18300.120071688,0
+FEX.US,D,20191226,000000,63.119,63.2311,63.0703,63.1656,25614.927400706,0
+FEX.US,D,20191227,000000,63.3601,63.3601,63.0297,63.0991,36365.416485665,0
+FEX.US,D,20191230,000000,63.0892,63.0892,62.7955,62.8472,80353.027491771,0
+FEX.US,D,20191231,000000,62.8084,63.109,62.8084,63.0396,62615.27480636,0
+FEX.US,D,20200102,000000,63.3888,63.4761,62.991,63.3413,34348.754944557,0
+FEX.US,D,20200103,000000,62.8472,63.128,62.8372,63.0198,64864.744351465,0
+FEX.US,D,20200106,000000,62.606,63.0396,62.606,63.0297,75381.417605571,0
+FEX.US,D,20200107,000000,62.9731,63.0991,62.8183,63.0237,44094.440652962,0
+FEX.US,D,20200108,000000,63.0098,63.4474,63.0098,63.2053,55383.109279627,0
+FEX.US,D,20200109,000000,63.4573,63.5556,63.3115,63.5119,121833.16527735,0
+FEX.US,D,20200110,000000,63.5893,63.625,63.2003,63.3115,71202.967455928,0
+FEX.US,D,20200113,000000,63.3988,63.7163,63.379,63.7163,77249.928598682,0
+FEX.US,D,20200114,000000,63.6984,64.0329,63.6488,63.7957,98869.830337741,0
+FEX.US,D,20200115,000000,63.6984,64.0944,63.5516,63.8166,179798.32696493,0
+FEX.US,D,20200116,000000,64.0844,64.4129,64.0844,64.3831,137703.4147965,0
+FEX.US,D,20200117,000000,64.5765,64.5765,64.4307,64.526,62038.797844084,0
+FEX.US,D,20200121,000000,64.269,64.4535,64.1707,64.1916,25755.015333846,0
+FEX.US,D,20200122,000000,64.4605,64.5964,64.1589,64.2292,49311.960292301,0
+FEX.US,D,20200123,000000,64.0358,64.3831,63.7113,64.3424,99564.223042301,0
+FEX.US,D,20200124,000000,64.3831,64.3831,63.2351,63.5586,43877.75787868,0
+FEX.US,D,20200127,000000,62.3847,62.732,62.3847,62.4125,32880.351213725,0
+FEX.US,D,20200128,000000,62.7985,63.368,62.739,63.1953,55872.913132189,0
+FEX.US,D,20200129,000000,63.2827,63.367,62.9265,62.9265,63555.577264058,0
+FEX.US,D,20200130,000000,62.4422,63.1368,62.3172,63.1289,30490.793735479,0
+FEX.US,D,20200131,000000,62.8084,62.8084,61.7458,61.8519,35868.557845102,0
+FEX.US,D,20200203,000000,62.2191,62.6844,62.2191,62.3719,45727.120161505,0
+FEX.US,D,20200204,000000,63.1557,63.6756,63.1557,63.4226,54163.638782505,0
+FEX.US,D,20200205,000000,63.9484,64.2292,63.8423,64.1429,45334.067687226,0
+FEX.US,D,20200206,000000,64.3732,64.3732,64.0884,64.1906,25258.156693283,0
+FEX.US,D,20200207,000000,63.9674,63.9674,63.627,63.6686,18522.849807112,0
+FEX.US,D,20200210,000000,63.6588,64.0071,63.5556,64.0071,40010.726227889,0
+FEX.US,D,20200211,000000,64.3176,64.659,64.3176,64.4704,33285.497610289,0
+FEX.US,D,20200212,000000,64.8375,64.9556,64.779,64.897,73904.951259882,0
+FEX.US,D,20200213,000000,64.5389,65.0221,64.5389,64.8842,27998.437917808,0
+FEX.US,D,20200214,000000,64.9933,64.9933,64.6937,64.897,14768.694764319,0
+FEX.US,D,20200218,000000,64.6262,64.907,64.4992,64.7928,50618.103899136,0
+FEX.US,D,20200219,000000,65.0221,65.2632,65.0221,65.1669,42977.768495266,0
+FEX.US,D,20200220,000000,65.1084,65.3823,64.5765,65.0985,73912.006047882,0
+FEX.US,D,20200221,000000,64.8475,64.8475,64.1638,64.2819,24144.508016159,0
+FEX.US,D,20200224,000000,62.1803,62.6645,61.9481,62.221,92193.985236141,0
+FEX.US,D,20200225,000000,62.472,62.5663,59.8923,60.0708,108562.10122272,0
+FEX.US,D,20200226,000000,60.3824,60.8874,59.3892,59.3981,54455.908571071,0
+FEX.US,D,20200227,000000,58.1508,59.1639,57.0773,57.0773,167360.73572115,0
+FEX.US,D,20200228,000000,55.0193,56.5475,54.6711,56.5475,174015.41645874,0
+FEX.US,D,20200302,000000,56.8253,58.5756,56.091,58.5756,443512.34936158,0
+FEX.US,D,20200303,000000,58.6807,59.546,56.5663,57.0584,77709.497645532,0
+FEX.US,D,20200304,000000,58.1707,59.2384,57.5615,59.2384,51787.183053402,0
+FEX.US,D,20200305,000000,57.755,58.2113,56.6625,57.1844,78210.387593523,0
+FEX.US,D,20200306,000000,55.0085,56.2765,54.559,55.8181,78793.919343798,0
+FEX.US,D,20200309,000000,51.1149,54.0817,49.4917,50.6228,140682.55098617,0
+FEX.US,D,20200310,000000,52.767,53.1917,50.3241,53.1917,176119.75893642,0
+FEX.US,D,20200311,000000,51.5505,51.8323,49.57,50.3123,125964.24756471,0
+FEX.US,D,20200312,000000,46.4375,48.2415,44.4174,45.105,397437.52893436,0
+FEX.US,D,20200313,000000,47.6451,48.8536,44.8847,48.6899,185436.11040369,0
+FEX.US,D,20200316,000000,42.6105,45.6746,41.3355,42.5083,156268.59333162,0
+FEX.US,D,20200317,000000,43.1225,45.0792,41.7453,44.8222,341784.32205703,0
+FEX.US,D,20200318,000000,41.4793,42.6085,39.2389,41.7701,202916.86724054,0
+FEX.US,D,20200319,000000,40.881,42.9558,39.9285,42.1649,488692.21953967,0
+FEX.US,D,20200320,000000,42.5609,43.4598,40.4603,40.7054,362828.75466067,0
+FEX.US,D,20200323,000000,40.2828,40.6081,38.6971,39.4214,242121.33198273,0
+FEX.US,D,20200324,000000,41.9328,43.6911,41.7383,43.6673,414444.60714835,0
+FEX.US,D,20200325,000000,44.1574,46.5477,43.0878,44.8837,160736.28978926,0
+FEX.US,D,20200326,000000,45.3957,47.7463,45.3471,47.6094,353293.7047654,0
+FEX.US,D,20200327,000000,45.7449,47.1053,45.5842,46.0952,590102.78138421,0
+FEX.US,D,20200330,000000,46.242,47.2611,45.5614,47.1321,80016.413321492,0
+FEX.US,D,20200331,000000,46.7749,47.2889,46.0059,46.251,124330.5602293,0
+FEX.US,D,20200401,000000,44.463,44.8608,43.4638,43.8726,98260.09508918,0
+FEX.US,D,20200402,000000,43.7744,45.0465,43.6176,44.4709,126548.78714185,0
+FEX.US,D,20200403,000000,44.3767,44.7547,43.2495,43.7049,104364.50236279,0
+FEX.US,D,20200406,000000,45.5514,47.3672,45.5227,47.1639,117807.90480999,0
+FEX.US,D,20200407,000000,48.8427,49.2495,47.4834,47.4834,207781.64747988,0
+FEX.US,D,20200408,000000,48.0072,49.8627,47.8822,49.6474,89135.230724765,0
+FEX.US,D,20200409,000000,50.5911,51.6508,50.0562,50.7934,180893.83475863,0
+FEX.US,D,20200413,000000,50.8331,50.8331,48.9846,49.7178,195497.24591838,0
+FEX.US,D,20200414,000000,50.7756,51.1874,50.3876,51.0217,347767.79010778,0
+FEX.US,D,20200415,000000,49.6097,49.7268,49.0421,49.44,55249.068307629,0
+FEX.US,D,20200416,000000,49.5532,49.6583,48.8189,49.3051,267038.8431983,0
+FEX.US,D,20200417,000000,50.6109,51.4453,50.3688,51.2707,161816.6801801,0
+FEX.US,D,20200420,000000,50.2805,51.2509,50.1148,50.4392,109348.20617128,0
+FEX.US,D,20200421,000000,49.2119,49.8052,48.5371,48.8239,109319.98701927,0
+FEX.US,D,20200422,000000,49.9698,50.1346,49.4351,49.9183,105920.5870302,0
+FEX.US,D,20200423,000000,50.2904,50.9095,50.0155,50.086,68314.535683405,0
+FEX.US,D,20200424,000000,50.6496,51.0137,49.9898,50.8133,187732.94781108,0
+FEX.US,D,20200427,000000,51.1447,52.3969,51.1447,52.1756,79500.405970644,0
+FEX.US,D,20200428,000000,53.3187,53.5806,52.1925,52.5934,97269.401288626,0
+FEX.US,D,20200429,000000,53.7374,54.7951,53.7275,54.5997,84526.438507129,0
+FEX.US,D,20200430,000000,53.5618,54.0381,53.147,53.3981,59043.536424707,0
+FEX.US,D,20200501,000000,52.0963,52.1756,51.1447,51.4155,92515.482003564,0
+FEX.US,D,20200504,000000,50.5911,51.7361,50.5126,51.6597,65644.80233888,0
+FEX.US,D,20200505,000000,52.4167,52.7561,51.9216,51.9891,46264.291876353,0
+FEX.US,D,20200506,000000,52.2709,52.5339,51.4255,51.4712,52753.689009385,0
+FEX.US,D,20200507,000000,52.2223,52.9525,52.2223,52.4316,61019.884891531,0
+FEX.US,D,20200508,000000,53.1658,53.8644,52.9694,53.8346,77207.599870683,0
+FEX.US,D,20200511,000000,53.2601,53.8336,53.029,53.5131,102566.53924968,0
+FEX.US,D,20200512,000000,53.7851,53.8247,52.2322,52.3264,60903.984802961,0
+FEX.US,D,20200513,000000,52.0665,52.0665,50.2606,50.7567,45643.470532364,0
+FEX.US,D,20200514,000000,50.0076,51.5038,49.3567,51.4592,90123.908871605,0
+FEX.US,D,20200515,000000,50.9492,51.8799,50.7756,51.7331,45032.727456946,0
+FEX.US,D,20200518,000000,53.3981,54.4409,53.3981,54.1641,89247.099505905,0
+FEX.US,D,20200519,000000,54.0966,54.3913,53.6303,53.6303,45828.910674075,0
+FEX.US,D,20200520,000000,54.3764,54.7773,54.3209,54.561,91118.633979588,0
+FEX.US,D,20200521,000000,54.426,54.685,54.1362,54.2662,73236.762053608,0
+FEX.US,D,20200522,000000,54.2325,54.426,53.8833,54.426,29272.331065215,0
+FEX.US,D,20200526,000000,56.0205,56.213,55.7189,55.7576,43332.523548975,0
+FEX.US,D,20200527,000000,56.8441,57.0188,55.4897,57.0098,68223.831266264,0
+FEX.US,D,20200528,000000,57.1745,57.3889,56.4273,56.6158,49012.635715735,0
+FEX.US,D,20200529,000000,56.2725,56.8738,55.8439,56.856,24591.983140724,0
+FEX.US,D,20200601,000000,56.8243,57.6002,56.7756,57.4344,111275.1711221,0
+FEX.US,D,20200602,000000,57.6289,58.0497,57.4871,58.0169,79591.110387785,0
+FEX.US,D,20200603,000000,58.6023,59.4665,58.6023,59.3009,237034.82983481,0
+FEX.US,D,20200604,000000,59.0786,59.657,58.8643,59.3892,24099.155807589,0
+FEX.US,D,20200605,000000,61.5056,62.0295,61.1375,61.3597,145111.95002324,0
+FEX.US,D,20200608,000000,62.1158,62.8947,61.9601,62.8947,72267.232617053,0
+FEX.US,D,20200609,000000,61.8549,61.8549,61.2804,61.5631,43988.618832963,0
+FEX.US,D,20200610,000000,61.4093,61.4093,60.1869,60.3973,38090.816065064,0
+FEX.US,D,20200611,000000,57.7957,58.4366,56.1892,56.1932,82740.569316303,0
+FEX.US,D,20200612,000000,57.9603,58.1945,56.1287,57.4394,52674.070687673,0
+FEX.US,D,20200615,000000,55.6296,58.4863,55.5244,58.2521,85971.662220247,0
+FEX.US,D,20200616,000000,60.3784,60.3784,58.4713,59.2731,57819.026793299,0
+FEX.US,D,20200617,000000,59.409,59.5042,58.7671,58.9029,52242.720792823,0
+FEX.US,D,20200618,000000,58.4068,59.2522,58.4068,58.9516,137622.78864794,0
+FEX.US,D,20200619,000000,59.7087,59.7087,58.1658,58.5051,81301.392564327,0
+FEX.US,D,20200622,000000,58.2521,58.7413,57.9315,58.6133,80115.18035349,0
+FEX.US,D,20200623,000000,59.2909,59.2979,58.6688,58.7085,52977.426571668,0
+FEX.US,D,20200624,000000,58.0685,58.0685,56.3013,56.6823,70451.128620512,0
+FEX.US,D,20200625,000000,56.3867,57.4999,56.1912,57.49,173502.43258847,0
+FEX.US,D,20200626,000000,57.1764,57.1764,56.0464,56.1415,100003.63555201,0
+FEX.US,D,20200629,000000,56.5732,57.1279,55.9491,56.9671,51694.462982547,0
+FEX.US,D,20200630,000000,57.0396,58.2481,56.9324,58.0278,56332.482179039,0
+FEX.US,D,20200701,000000,58.142,58.4931,57.7024,57.9465,156688.85713105,0
+FEX.US,D,20200702,000000,58.8326,59.0617,58.1717,58.2977,72058.612457627,0
+FEX.US,D,20200706,000000,59.1163,59.4775,58.7749,59.0121,49860.218102578,0
+FEX.US,D,20200707,000000,58.5894,58.9506,58.0824,58.1478,40849.238173017,0
+FEX.US,D,20200708,000000,58.258,58.7363,58.0546,58.6143,37549.613042788,0
+FEX.US,D,20200709,000000,58.7462,58.7462,57.1864,57.8393,90703.409314452,0
+FEX.US,D,20200710,000000,57.7807,58.6768,57.7222,58.6668,61418.984326952,0
+FEX.US,D,20200713,000000,59.1451,59.4775,57.9078,57.9772,81040.365408332,0
+FEX.US,D,20200714,000000,57.6924,58.8524,57.5486,58.8306,87141.74920137,0
+FEX.US,D,20200715,000000,59.6918,60.1185,59.2324,59.9577,108334.33235301,0
+FEX.US,D,20200716,000000,59.5252,59.9071,59.3604,59.787,70109.475315947,0
+FEX.US,D,20200717,000000,59.8575,60.0996,59.5837,59.9458,105459.00232963,0
+FEX.US,D,20200720,000000,59.926,60.2673,59.7107,60.1483,41254.384569581,0
+FEX.US,D,20200721,000000,60.4806,60.8021,60.3456,60.5004,45829.918500932,0
+FEX.US,D,20200722,000000,60.3824,60.9599,60.3824,60.9122,87405.799837937,0
+FEX.US,D,20200723,000000,60.8716,61.3578,60.2673,60.5283,91958.153751573,0
+FEX.US,D,20200724,000000,60.2128,60.3913,59.8178,60.0203,51765.010862545,0
+FEX.US,D,20200727,000000,60.178,60.4311,59.8675,60.4311,51805.32393683,0
+FEX.US,D,20200728,000000,60.1581,60.4608,59.926,59.9746,41603.092662147,0
+FEX.US,D,20200729,000000,60.2474,61.075,60.2474,60.9569,30220.69613777,0
+FEX.US,D,20200730,000000,60.2871,60.7297,59.8972,60.6454,28092.16581552,0
+FEX.US,D,20200731,000000,60.5789,60.6274,59.8178,60.6264,35286.033921683,0
+FEX.US,D,20200803,000000,60.8716,61.2883,60.8319,61.1633,23332.199569317,0
+FEX.US,D,20200804,000000,60.9004,61.3508,60.9004,61.318,27263.732138963,0
+FEX.US,D,20200805,000000,61.5622,61.8251,61.5622,61.8251,17577.508215129,0
+FEX.US,D,20200806,000000,61.7388,61.7973,61.3925,61.6931,12161.446684935,0
+FEX.US,D,20200807,000000,61.4372,61.9719,61.4272,61.9531,26498.791554405,0
+FEX.US,D,20200810,000000,62.1614,62.4324,62.0206,62.3729,38281.295341061,0
+FEX.US,D,20200811,000000,62.7905,62.9761,62.0404,62.094,39100.658575904,0
+FEX.US,D,20200812,000000,62.6357,62.7905,62.5365,62.6417,17735.737031698,0
+FEX.US,D,20200813,000000,62.3729,62.7558,62.3729,62.5177,23617.414569882,0
+FEX.US,D,20200814,000000,62.4711,62.732,62.4304,62.5524,13924.135858049,0
+FEX.US,D,20200817,000000,62.7062,62.8292,62.6665,62.6963,25006.199979002,0
+FEX.US,D,20200818,000000,62.865,62.865,62.4582,62.4939,22353.599691047,0
+FEX.US,D,20200819,000000,62.5167,62.6259,62.1516,62.2249,21473.766844776,0
+FEX.US,D,20200820,000000,61.7686,62.2061,61.7686,62.1009,38691.480871912,0
+FEX.US,D,20200821,000000,61.8251,62.0503,61.8251,61.9719,41176.781901583,0
+FEX.US,D,20200824,000000,62.3917,62.7608,62.2597,62.7558,23556.944958455,0
+FEX.US,D,20200825,000000,62.9572,62.9572,62.5365,62.865,42759.07006727,0
+FEX.US,D,20200826,000000,62.9473,63.2202,62.8888,63.119,20281.507672796,0
+FEX.US,D,20200827,000000,63.2598,63.5506,63.1031,63.3511,34882.903178833,0
+FEX.US,D,20200828,000000,63.5218,63.8076,63.4256,63.8076,32893.452962867,0
+FEX.US,D,20200831,000000,63.6876,63.7758,63.503,63.6151,30416.214548052,0
+FEX.US,D,20200901,000000,63.4733,63.9694,63.3571,63.9494,25436.542046994,0
+FEX.US,D,20200902,000000,64.2144,65.0439,63.9892,64.9457,25163.420968714,0
+FEX.US,D,20200903,000000,64.5647,64.7393,62.48,62.8808,103501.80257309,0
+FEX.US,D,20200904,000000,63.2202,63.2202,61.329,62.5107,29966.723769774,0
+FEX.US,D,20200908,000000,61.447,61.6891,60.9499,60.9499,22663.002536185,0
+FEX.US,D,20200909,000000,61.6108,62.3143,61.4073,61.9431,30229.766579484,0
+FEX.US,D,20200910,000000,62.1566,62.4462,60.8716,61.0264,32586.065771444,0
+FEX.US,D,20200911,000000,61.2695,61.3875,60.6176,61.1444,33189.754058862,0
+FEX.US,D,20200914,000000,61.6793,62.3729,61.6793,62.2498,13881.807130048,0
+FEX.US,D,20200915,000000,62.5961,62.7152,62.2666,62.4086,35458.372314252,0
+FEX.US,D,20200916,000000,62.7807,63.2876,62.6259,62.6655,22391.897111618,0
+FEX.US,D,20200917,000000,61.719,62.4254,61.591,62.1754,46324.761487781,0
+FEX.US,D,20200918,000000,62.3431,62.3917,61.328,61.6594,87863.353231073,0
+FEX.US,D,20200921,000000,60.5292,60.6474,59.7493,60.5709,80633.203358052,0
+FEX.US,D,20200922,000000,60.7446,61.0204,60.3456,60.941,37330.914614792,0
+FEX.US,D,20200923,000000,61.2179,61.2883,59.5162,59.5578,28533.593978941,0
+FEX.US,D,20200924,000000,59.3892,60.2425,58.7958,59.6184,35163.079045114,0
+FEX.US,D,20200925,000000,59.3892,60.8467,59.3892,60.7287,232242.61312918,0
+FEX.US,D,20200928,000000,61.3538,61.9968,61.3538,61.8141,56241.777761897,0
+FEX.US,D,20200929,000000,61.7259,61.9363,61.3478,61.5443,21199.637939638,0
+FEX.US,D,20200930,000000,61.716,62.4304,61.4927,61.8141,58648.468296714,0
+FEX.US,D,20201001,000000,62.1456,62.4592,61.8806,62.1952,118408.56961683,0
+FEX.US,D,20201002,000000,61.71,62.5167,61.71,62.2934,16790.395439713,0
+FEX.US,D,20201005,000000,62.723,63.496,62.723,63.4563,16046.619219155,0
+FEX.US,D,20201006,000000,63.7411,64.259,62.7419,62.8779,33278.442822289,0
+FEX.US,D,20201007,000000,63.3403,64.1122,63.3403,64.0001,35534.967155393,0
+FEX.US,D,20201008,000000,64.4922,64.6312,64.263,64.6212,29919.355907489,0
+FEX.US,D,20201009,000000,65.0111,65.2036,64.8553,64.9248,20194.834563084,0
+FEX.US,D,20201012,000000,65.3237,65.6561,65.3138,65.4914,21166.379653353,0
+FEX.US,D,20201013,000000,65.4219,65.5083,65.2076,65.3436,25588.723902421,0
+FEX.US,D,20201014,000000,65.4517,65.6661,64.9437,64.9824,18357.566202544,0
+FEX.US,D,20201015,000000,64.269,65.3138,64.2442,65.2225,56385.897002467,0
+FEX.US,D,20201016,000000,65.4814,65.5936,65.1778,65.2066,73413.131753605,0
+FEX.US,D,20201019,000000,65.3436,65.5728,64.3792,64.4625,44702.160247809,0
+FEX.US,D,20201020,000000,64.7175,65.2096,64.5716,64.5716,41816.751955858,0
+FEX.US,D,20201021,000000,64.6312,64.9765,64.1916,64.2412,99740.592742298,0
+FEX.US,D,20201022,000000,64.259,64.8753,63.9842,64.8058,28427.772158943,0
+FEX.US,D,20201023,000000,65.0796,65.2265,64.7413,65.2076,149168.45312317,0
+FEX.US,D,20201026,000000,64.5418,64.651,63.3601,63.9664,39396.9596719,0
+FEX.US,D,20201027,000000,64.0339,64.0824,63.5348,63.5348,18561.147227683,0
+FEX.US,D,20201028,000000,62.4304,62.5316,61.7755,61.8141,31952.142678312,0
+FEX.US,D,20201029,000000,61.7556,62.6745,61.706,62.3311,50501.195983709,0
+FEX.US,D,20201030,000000,61.6961,61.9075,60.8259,61.5315,34257.042700559,0
+FEX.US,D,20201102,000000,62.1258,62.6457,61.8956,62.4582,41538.591743292,0
+FEX.US,D,20201103,000000,63.2708,64.0725,63.248,63.8463,37950.728131924,0
+FEX.US,D,20201104,000000,64.1609,65.4319,63.9356,64.5815,23974.185277305,0
+FEX.US,D,20201105,000000,65.5013,66.2634,65.5013,66.0312,36419.83913595,0
+FEX.US,D,20201106,000000,66.1949,66.3229,65.9489,66.0659,14192.217802043,0
+FEX.US,D,20201109,000000,67.964,68.106,66.303,66.3567,36518.606167948,0
+FEX.US,D,20201110,000000,66.1364,66.5511,65.5202,66.438,15390.523935166,0
+FEX.US,D,20201111,000000,66.9014,67.1524,66.7823,67.0333,53135.655388236,0
+FEX.US,D,20201112,000000,66.9271,66.9867,66.0382,66.3517,30144.101296628,0
+FEX.US,D,20201113,000000,66.7426,67.3489,66.7426,67.2427,31700.18596403,0
+FEX.US,D,20201116,000000,67.974,68.1893,67.5344,68.1446,25831.610174988,0
+FEX.US,D,20201117,000000,67.6714,68.3272,67.5265,68.111,55204.723925916,0
+FEX.US,D,20201118,000000,68.219,68.357,67.3876,67.3876,32955.938228009,0
+FEX.US,D,20201119,000000,67.2704,67.9591,67.1048,67.8975,28071.001451521,0
+FEX.US,D,20201120,000000,67.6029,68.0335,67.6029,67.7914,28337.067741802,0
+FEX.US,D,20201123,000000,68.2657,68.7559,68.1992,68.5475,18792.947404822,0
+FEX.US,D,20201124,000000,69.2669,69.502,69.1547,69.3889,32218.208968593,0
+FEX.US,D,20201125,000000,69.3055,69.4117,69.0307,69.3055,16106.081003726,0
+FEX.US,D,20201127,000000,69.5189,69.6955,69.503,69.6132,9637.8482346927,0
+FEX.US,D,20201130,000000,69.6162,69.7113,68.9136,69.1924,19513.543607667,0
+FEX.US,D,20201201,000000,69.9485,70.0676,69.5517,69.6657,36104.389329669,0
+FEX.US,D,20201202,000000,69.247,69.6955,69.1032,69.6558,35363.636589682,0
+FEX.US,D,20201203,000000,69.6955,70.3494,69.6955,69.9863,28676.705392653,0
+FEX.US,D,20201204,000000,70.2531,70.908,70.2531,70.908,27158.918145822,0
+FEX.US,D,20201207,000000,70.7126,70.908,70.6193,70.7612,24487.169147582,0
+FEX.US,D,20201208,000000,70.7224,71.1908,70.7036,71.1134,14081.35684776,0
+FEX.US,D,20201209,000000,71.1819,71.3277,70.1073,70.5687,22474.538913902,0
+FEX.US,D,20201210,000000,69.9882,70.8782,69.9882,70.8782,22481.593701902,0
+FEX.US,D,20201211,000000,70.5071,70.7661,70.0081,70.6153,16546.501340289,0
+FEX.US,D,20201214,000000,71.2355,71.3495,70.4189,70.4387,24998.137364144,0
+FEX.US,D,20201215,000000,70.8197,71.3475,70.8059,71.29,19472.222706525,0
+FEX.US,D,20201216,000000,71.5331,71.5926,71.162,71.425,31012.848047471,0
+FEX.US,D,20201217,000000,71.6909,72.1007,71.6909,72.0431,20825.734175644,0
+FEX.US,D,20201218,000000,72.1206,72.1899,71.5778,72.0471,36078.185831385,0
+FEX.US,D,20201221,000000,71.2404,71.9151,70.8197,71.7494,25723.772701275,0
+FEX.US,D,20201222,000000,71.8973,71.9638,71.6631,71.9062,20830.77330993,0
+FEX.US,D,20201223,000000,72.1106,72.3111,71.9736,72.0571,20821.702868216,0
+FEX.US,D,20201224,000000,72.0521,72.0521,71.807,72.0381,14452.237131182,0
+FEX.US,D,20201228,000000,72.4936,72.6484,71.5718,71.5907,12228.971084362,0
+FEX.US,D,20201229,000000,71.9736,71.9736,71.0925,71.2772,12905.222905494,0
+FEX.US,D,20201230,000000,71.5222,71.8665,71.5222,71.68,21097.847427068,0
+FEX.US,D,20201231,000000,71.7395,72.0501,71.4528,72.0501,29517.232991497,0
+FEX.US,D,20210104,000000,72.4043,72.4043,70.3534,70.9735,64765.977319466,0
+FEX.US,D,20210105,000000,71.3853,71.8466,71.1303,71.7266,22918.990557895,0
+FEX.US,D,20210106,000000,71.807,73.596,71.807,73.0145,140675.49619817,0
+FEX.US,D,20210107,000000,73.3866,74.4672,73.3866,74.3878,42602.856904416,0
+FEX.US,D,20210108,000000,74.3878,74.8591,73.8272,74.5803,75379.401951856,0
+FEX.US,D,20210111,000000,73.9452,74.9663,73.9452,74.6745,61693.11323209,0
+FEX.US,D,20210112,000000,74.8393,75.3711,74.8393,75.3711,34793.206588549,0
+FEX.US,D,20210113,000000,75.3801,75.3989,74.8878,75.1211,24250.329836157,0
+FEX.US,D,20210114,000000,75.4286,75.7114,75.2709,75.3204,84448.835839131,0
+FEX.US,D,20210115,000000,74.8393,75.0357,74.2797,74.7202,18531.920248827,0
+FEX.US,D,20210119,000000,75.2907,75.3204,75.0158,75.253,54230.155355074,0
+FEX.US,D,20210120,000000,75.6241,75.8196,75.4078,75.8176,26895.875336112,0
+FEX.US,D,20210121,000000,75.888,75.888,75.4534,75.5011,22048.228153338,0
+FEX.US,D,20210122,000000,74.9176,75.3601,74.7995,75.3195,41608.131796433,0
+FEX.US,D,20210125,000000,75.3006,75.5626,74.5357,75.2511,30065.490801772,0
+FEX.US,D,20210126,000000,75.4574,75.5279,74.5743,74.5743,41046.772237014,0
+FEX.US,D,20210127,000000,73.5543,73.8331,72.4043,72.6524,53697.014947655,0
+FEX.US,D,20210128,000000,73.083,74.0544,73.083,73.5721,20860.000288787,0
+FEX.US,D,20210129,000000,73.3568,73.464,72.0233,72.4827,37106.169225653,0
+FEX.US,D,20210201,000000,73.0235,73.6426,72.5829,73.5216,16303.615067722,0
+FEX.US,D,20210202,000000,74.237,74.9058,74.2221,74.6855,22749.675645898,0
+FEX.US,D,20210203,000000,74.7896,74.8492,74.4007,74.6993,18587.350725969,0
+FEX.US,D,20210204,000000,74.8492,75.6439,74.8492,75.5983,57714.212800158,0
+FEX.US,D,20210205,000000,76.1748,76.2135,76.027,76.1947,14033.988985475,0
+FEX.US,D,20210208,000000,76.7215,76.9101,76.5965,76.9041,27143.800742966,0
+FEX.US,D,20210209,000000,76.8604,77.3019,76.8306,77.1739,11300.76254895,0
+FEX.US,D,20210210,000000,77.557,77.674,76.7612,77.3417,17253.995793991,0
+FEX.US,D,20210211,000000,77.6165,77.808,77.1154,77.6046,21494.931208776,0
+FEX.US,D,20210212,000000,77.5967,78.2635,77.5967,78.2635,35095.554645687,0
+FEX.US,D,20210216,000000,78.7744,78.7744,77.9787,78.0501,14866.453969461,0
+FEX.US,D,20210217,000000,77.6939,77.8229,77.0479,77.7822,53481.340000231,0
+FEX.US,D,20210218,000000,77.2127,77.6502,76.9378,77.4002,26390.954080693,0
+FEX.US,D,20210219,000000,77.7435,78.2346,77.7435,77.943,29863.925430347,0
+FEX.US,D,20210222,000000,77.5967,77.6542,77.0083,77.0083,36448.058287949,0
+FEX.US,D,20210223,000000,75.888,77.1928,75.888,77.0311,226547.38355956,0
+FEX.US,D,20210224,000000,76.9001,77.9598,76.656,77.8328,45684.791433506,0
+FEX.US,D,20210225,000000,77.5372,78.066,75.4574,75.7819,118631.29935227,0
+FEX.US,D,20210226,000000,76.155,76.4873,75.1974,75.7035,53242.485035091,0
+FEX.US,D,20210301,000000,76.7314,77.9162,76.7314,77.5967,29970.755077203,0
+FEX.US,D,20210302,000000,77.7137,77.7137,77.0093,77.0093,32134.559339452,0
+FEX.US,D,20210303,000000,77.0579,77.0866,75.8692,75.8692,46867.980163771,0
+FEX.US,D,20210304,000000,75.9178,75.9466,73.3568,74.3679,40151.821987886,0
+FEX.US,D,20210305,000000,75.3403,76.0567,73.2011,75.888,58191.922730436,0
+FEX.US,D,20210308,000000,76.0667,76.8604,75.6836,75.6836,148952.77817574,0
+FEX.US,D,20210309,000000,76.5668,77.1343,76.5111,76.6411,78869.506358083,0
+FEX.US,D,20210310,000000,77.2127,77.6066,77.2077,77.2524,34948.411924546,0
+FEX.US,D,20210311,000000,77.8328,78.5393,77.8328,78.2923,26390.954080693,0
+FEX.US,D,20210312,000000,78.0173,78.6951,77.7713,78.6841,23344.293491602,0
+FEX.US,D,20210315,000000,78.7447,79.3232,78.3815,79.2914,29970.755077203,0
+FEX.US,D,20210316,000000,79.3827,79.3827,78.4698,78.7219,91573.163892151,0
+FEX.US,D,20210317,000000,78.322,79.1029,78.0273,79.0007,31538.93366689,0
+FEX.US,D,20210318,000000,78.4996,79.089,77.7534,77.8953,21908.140220198,0
+FEX.US,D,20210319,000000,77.8427,78.4818,77.4449,78.077,129173.16827779,0
+FEX.US,D,20210322,000000,78.1563,78.6226,77.9985,78.3815,27814.005602954,0
+FEX.US,D,20210323,000000,78.0968,78.2625,77.2027,77.3704,22679.127765899,0
+FEX.US,D,20210324,000000,77.6939,77.9548,76.7314,76.7314,133709.39696171,0
+FEX.US,D,20210325,000000,76.1639,77.5292,75.8582,77.4309,101211.01212684,0
+FEX.US,D,20210326,000000,77.8338,78.6772,77.5024,78.6494,16930.483372854,0
+FEX.US,D,20210329,000000,78.0293,78.4718,77.685,78.0392,24188.852397873,0
+FEX.US,D,20210330,000000,77.9221,78.3736,77.814,78.2843,22053.267287623,0
+FEX.US,D,20210331,000000,78.5413,79.0027,78.5413,78.6683,18303.14355226,0
+FEX.US,D,20210401,000000,78.9134,79.602,78.9134,79.602,154219.68133109,0
+FEX.US,D,20210405,000000,80.2886,80.2986,79.8421,80.237,27184.113817251,0
+FEX.US,D,20210406,000000,80.1804,80.6627,80.0891,80.4712,17627.899557985,0
+FEX.US,D,20210407,000000,80.4474,80.4474,80.0614,80.2281,33041.603510865,0
+FEX.US,D,20210408,000000,80.5059,80.6706,80.1904,80.618,39486.656262183,0
+FEX.US,D,20210409,000000,80.7014,81.0555,80.6131,81.007,21053.503045355,0
+FEX.US,D,20210412,000000,81.0645,81.1727,80.869,81.1012,80895.238340905,0
+FEX.US,D,20210413,000000,81.123,81.3413,80.8492,81.2818,21054.510872213,0
+FEX.US,D,20210414,000000,81.2422,81.773,81.2025,81.259,51895.020527114,0
+FEX.US,D,20210415,000000,81.7531,82.0279,81.5378,82.0081,25357.931552139,0
+FEX.US,D,20210416,000000,82.2919,82.3524,82.0279,82.2254,67219.02788971,0
+FEX.US,D,20210419,000000,82.1064,82.1559,81.4287,81.6638,50857.966691132,0
+FEX.US,D,20210420,000000,81.507,81.5418,80.6716,80.9682,44711.230689522,0
+FEX.US,D,20210421,000000,80.8294,82.0181,80.8294,82.0181,60832.429096105,0
+FEX.US,D,20210422,000000,82.0577,82.2453,81.133,81.38,23151.79856189,0
+FEX.US,D,20210423,000000,81.5884,82.6223,81.5884,82.4309,31417.994444035,0
+FEX.US,D,20210426,000000,82.5499,82.8972,82.5499,82.784,47828.439158612,0
+FEX.US,D,20210427,000000,82.8138,82.9765,82.6273,82.9428,38183.53613592,0
+FEX.US,D,20210428,000000,82.8138,82.9041,82.6372,82.6947,35973.371838243,0
+FEX.US,D,20210429,000000,83.2653,83.3546,82.4884,83.0788,52579.334963103,0
+FEX.US,D,20210430,000000,82.5598,82.7672,82.1857,82.3415,24046.748811018,0
+FEX.US,D,20210503,000000,82.8833,82.8833,82.4606,82.4924,31460.323172035,0
+FEX.US,D,20210504,000000,82.2155,82.3712,81.4763,82.3712,21439.500731634,0
+FEX.US,D,20210505,000000,82.7047,82.7147,82.1163,82.3614,17850.629293409,0
+FEX.US,D,20210506,000000,82.2552,82.6372,81.7481,82.5876,37779.397566213,0
+FEX.US,D,20210507,000000,82.6947,83.5918,82.6947,83.5114,26706.403886972,0
+FEX.US,D,20210510,000000,83.6781,83.8944,82.8833,82.9022,32896.476443439,0
+FEX.US,D,20210511,000000,81.8126,82.4507,81.3215,82.0776,28995.178679505,0
+FEX.US,D,20210512,000000,81.7035,81.8028,80.0604,80.0604,20425.626913366,0
+FEX.US,D,20210513,000000,80.2986,81.507,80.2986,81.1627,28865.169014936,0
+FEX.US,D,20210514,000000,81.7531,82.6947,81.7531,82.5002,19883.416064232,0
+FEX.US,D,20210517,000000,82.2552,82.4407,81.9198,82.3514,16870.013761426,0
+FEX.US,D,20210518,000000,82.2919,82.4804,81.7433,81.7433,38325.639722775,0
+FEX.US,D,20210519,000000,80.6627,81.3998,80.4314,81.3602,20330.891188796,0
+FEX.US,D,20210520,000000,81.5765,82.535,81.5765,82.3316,11534.578379803,0
+FEX.US,D,20210521,000000,82.4011,82.8733,82.4011,82.4407,22891.779232752,0
+FEX.US,D,20210524,000000,82.8535,83.3149,82.8535,83.0688,19814.883837948,0
+FEX.US,D,20210525,000000,82.9617,83.4191,82.6472,82.6947,27472.352298388,0
+FEX.US,D,20210526,000000,82.7543,83.1958,82.7543,83.1273,222414.28561849,0
+FEX.US,D,20210527,000000,83.5411,83.6979,83.4131,83.6503,24566.787469295,0
+FEX.US,D,20210528,000000,83.9241,83.9241,83.559,83.6384,31093.474196041,0
+FEX.US,D,20210601,000000,84.1792,84.1792,83.686,83.8071,17643.016960842,0
+FEX.US,D,20210602,000000,83.6979,84.0512,83.6781,84.0512,46635.172159776,0
+FEX.US,D,20210603,000000,83.6324,84.0541,83.4528,83.9043,19987.222230516,0
+FEX.US,D,20210604,000000,84.189,84.4064,84.0631,84.3468,34438.451534841,0
+FEX.US,D,20210607,000000,84.454,84.4947,84.327,84.4828,23844.175612736,0
+FEX.US,D,20210608,000000,84.4064,84.6465,84.0809,84.572,26226.678302981,0
+FEX.US,D,20210609,000000,84.6316,84.6316,84.2387,84.2387,25063.646109858,0
+FEX.US,D,20210610,000000,84.5135,84.5522,84.0967,84.189,13332.541492915,0
+FEX.US,D,20210611,000000,84.444,84.5135,84.1792,84.4837,12727.84537864,0
+FEX.US,D,20210614,000000,84.5622,84.5622,83.944,84.2387,52613.601076245,0
+FEX.US,D,20210615,000000,84.1574,84.2873,83.8359,84.1206,13359.752818058,0
+FEX.US,D,20210616,000000,84.071,84.0939,83.3843,83.7178,8273.2506701445,0
+FEX.US,D,20210617,000000,83.5312,83.5312,82.4209,82.9617,29780.275801206,0
+FEX.US,D,20210618,000000,82.2721,82.2721,81.5953,81.6936,16459.828230576,0
+FEX.US,D,20210621,000000,81.9982,82.919,81.9982,82.9022,17092.743496851,0
+FEX.US,D,20210622,000000,82.9518,83.5213,82.8783,83.3546,87833.118425359,0
+FEX.US,D,20210623,000000,83.434,83.5918,83.2861,83.305,29052.624810361,0
+FEX.US,D,20210624,000000,83.5898,83.9649,83.5699,83.8557,21564.471261918,0
+FEX.US,D,20210625,000000,83.9916,84.3389,83.9886,84.329,11455.967884947,0
+FEX.US,D,20210628,000000,84.5353,84.5353,84.0829,84.446,21745.8800962,0
+FEX.US,D,20210629,000000,84.5453,84.7913,84.324,84.4401,16867.998107712,0
+FEX.US,D,20210630,000000,84.4173,84.5453,84.329,84.5255,17947.380671694,0
+FEX.US,D,20210701,000000,84.6683,84.9193,84.5949,84.8211,14997.471460887,0
+FEX.US,D,20210702,000000,85.0473,85.0563,84.7546,84.9888,13359.752818058,0
+FEX.US,D,20210706,000000,84.9193,84.9193,83.9509,84.456,20187.779775084,0
+FEX.US,D,20210707,000000,84.446,84.5949,83.9351,84.4957,27853.310850382,0
+FEX.US,D,20210708,000000,83.3446,83.9837,83.04,83.5898,29724.845324064,0
+FEX.US,D,20210709,000000,84.2407,84.9392,84.2407,84.8796,27833.154313239,0
+FEX.US,D,20210712,000000,84.6048,85.1853,84.6048,85.1356,11001.437972384,0
+FEX.US,D,20210713,000000,84.9571,84.9571,84.3389,84.3389,22252.817005335,0
+FEX.US,D,20210714,000000,84.4272,84.4272,83.8904,84.0035,17658.134363699,0
+FEX.US,D,20210715,000000,83.6096,84.0769,83.5501,83.9251,20768.288044788,0
+FEX.US,D,20210716,000000,84.329,84.329,83.3843,83.4141,17883.887579695,0
+FEX.US,D,20210719,000000,82.0647,82.3792,81.8196,82.3296,28460.022618371,0
+FEX.US,D,20210720,000000,82.538,84.0829,82.538,83.8656,19295.853006528,0
+FEX.US,D,20210721,000000,84.0929,84.585,84.0929,84.4957,166183.59395202,0
+FEX.US,D,20210722,000000,84.2744,84.5542,84.1514,84.5055,13465.574638056,0
+FEX.US,D,20210723,000000,84.9988,85.3817,84.8013,85.3033,20402.446895651,0
+FEX.US,D,20210726,000000,85.2141,85.4601,85.2141,85.4601,12236.025872363,0
+FEX.US,D,20210727,000000,84.9491,85.2151,84.709,85.1753,20666.497532219,0
+FEX.US,D,20210728,000000,85.2736,85.6387,85.0086,85.3331,13921.112377477,0
+FEX.US,D,20210729,000000,85.6874,86.111,85.6288,85.8937,16948.624256282,0
+FEX.US,D,20210730,000000,85.4998,86.0703,85.4413,85.4899,14016.855928904,0
+FEX.US,D,20210802,000000,85.6288,86.1398,85.4899,85.5097,28194.964154948,0
+FEX.US,D,20210803,000000,85.6874,86.376,85.2835,86.376,10667.847282675,0
+FEX.US,D,20210804,000000,86.0317,86.4345,86.0317,86.1011,12045.546596366,0
+FEX.US,D,20210805,000000,86.2867,86.5734,86.2301,86.5148,12248.119794648,0
+FEX.US,D,20210806,000000,86.6508,86.9861,86.6021,86.7004,13405.105026629,0
+FEX.US,D,20210809,000000,86.4742,87.0943,86.4742,86.9376,17767.987491125,0
+FEX.US,D,20210810,000000,87.0844,87.4387,86.9911,87.1439,12146.329282078,0
+FEX.US,D,20210811,000000,87.391,87.5269,87.1737,87.5269,12786.299336353,0
+FEX.US,D,20210812,000000,87.2917,87.637,87.2432,87.6262,17924.20065398,0
+FEX.US,D,20210813,000000,87.6659,87.6659,87.5467,87.5865,87258.657116797,0
+FEX.US,D,20210816,000000,87.3712,87.5765,86.9773,87.5765,16774.270209999,0
+FEX.US,D,20210817,000000,86.7996,87.1707,86.3263,87.0041,25555.465616135,0
+FEX.US,D,20210818,000000,86.7699,87.1042,86.0713,86.0713,20767.280217932,0
+FEX.US,D,20210819,000000,86.1398,86.1894,85.6486,85.8441,12691.563611784,0
+FEX.US,D,20210820,000000,85.9334,86.621,85.9334,86.5734,24182.80543673,0
+FEX.US,D,20210823,000000,86.8889,87.386,86.8889,87.2034,13825.36882605,0
+FEX.US,D,20210824,000000,87.3712,87.6957,87.3612,87.5765,10835.146540958,0
+FEX.US,D,20210825,000000,87.5467,88.2701,87.5467,88.0895,16431.609078576,0
+FEX.US,D,20210826,000000,88.03,88.0498,87.5012,87.5667,11557.758397517,0
+FEX.US,D,20210827,000000,87.7452,88.4626,87.7452,88.3843,27273.810407534,0
+FEX.US,D,20210830,000000,88.411,88.6114,88.3247,88.3247,18238.642633403,0
+FEX.US,D,20210831,000000,88.0915,88.3316,88.04,88.2076,11535.586206661,0
+FEX.US,D,20210901,000000,88.0171,88.3941,87.9913,88.1977,10081.292051828,0
+FEX.US,D,20210902,000000,88.5618,88.7384,88.4576,88.6998,11881.270818654,0
+FEX.US,D,20210903,000000,88.6114,88.7384,88.4924,88.6501,13455.496369485,0
+FEX.US,D,20210907,000000,88.5123,88.5123,87.8524,87.9308,13215.633577489,0
+FEX.US,D,20210908,000000,87.518,87.8147,87.4009,87.646,17501.921200845,0
+FEX.US,D,20210909,000000,87.4784,88.03,87.3216,87.5567,14956.150559745,0
+FEX.US,D,20210910,000000,87.775,87.9804,86.8989,86.8989,13770.946175765,0
+FEX.US,D,20210913,000000,87.0646,87.2114,86.6121,87.0061,15803.732946588,0
+FEX.US,D,20210914,000000,87.3811,87.3811,86.2648,86.4057,19220.265992244,0
+FEX.US,D,20210915,000000,86.495,87.3017,86.495,87.2322,12279.362427219,0
+FEX.US,D,20210916,000000,87.1241,87.5081,86.7898,87.2322,15758.380738017,0
+FEX.US,D,20210917,000000,87.1241,87.1509,86.5109,86.5734,11004.461452955,0
+FEX.US,D,20210920,000000,84.9988,85.4184,84.1157,85.096,50697.722220849,0
+FEX.US,D,20210921,000000,85.3431,85.73,84.7825,85.0186,21182.504883067,0
+FEX.US,D,20210922,000000,85.5594,86.25,85.5097,85.9135,15486.267486593,0
+FEX.US,D,20210923,000000,86.111,87.4287,86.111,86.9891,13308.353648344,0
+FEX.US,D,20210924,000000,86.7024,87.0477,86.624,86.9494,15495.337928307,0
+FEX.US,D,20210927,000000,86.9842,87.1549,86.7619,86.8016,9253.8662021278,0
+FEX.US,D,20210928,000000,86.3968,86.3968,84.9392,85.0176,14034.996812332,0
+FEX.US,D,20210929,000000,85.4006,85.5484,85.1833,85.2131,13415.1832952,0
+FEX.US,D,20210930,000000,85.6665,85.6665,84.1574,84.1574,53465.214770516,0
+FEX.US,D,20211001,000000,84.3547,85.1436,83.4668,84.6802,326220.45190243,0
+FEX.US,D,20211004,000000,84.4828,84.7,83.7039,83.9102,142842.32394099,0
+FEX.US,D,20211005,000000,84.2804,85.1783,84.0987,84.7983,22214.519584764,0
+FEX.US,D,20211006,000000,84.0889,84.9372,83.6691,84.9173,15350.210860881,0
+FEX.US,D,20211007,000000,85.5286,86.377,85.5286,85.726,11732.1124438,0
+FEX.US,D,20211008,000000,85.9037,86.0515,85.5385,85.6179,20230.108503084,0
+FEX.US,D,20211011,000000,85.5782,86.1705,85.1238,85.1238,12647.21923007,0
+FEX.US,D,20211012,000000,85.2626,85.5633,85.0643,85.2626,10866.389173529,0
+FEX.US,D,20211013,000000,85.4006,85.8352,84.9273,85.7359,29996.958575488,0
+FEX.US,D,20211014,000000,86.3472,87.1459,86.3472,87.1271,15238.34207974,0
+FEX.US,D,20211015,000000,87.7988,87.8862,87.4139,87.4525,11920.576066083,0
+FEX.US,D,20211018,000000,87.1171,87.779,87.1171,87.7294,14733.42082432,0
+FEX.US,D,20211019,000000,88.1143,88.3495,87.91,88.2314,21365.929371064,0
+FEX.US,D,20211020,000000,88.5856,89.0609,88.5856,89.0024,15506.424023736,0
+FEX.US,D,20211021,000000,88.8694,89.2683,88.7861,89.2683,16437.65603972,0
+FEX.US,D,20211022,000000,89.3577,89.7118,89.1691,89.4847,9354.6488878404,0
+FEX.US,D,20211025,000000,89.554,89.9788,89.4003,89.7218,20873.10203793,0
+FEX.US,D,20211026,000000,89.9688,90.0571,89.4747,89.5342,9905.9301786881,0
+FEX.US,D,20211027,000000,89.3675,89.3675,88.1928,88.1928,14976.307096887,0
+FEX.US,D,20211028,000000,88.5083,89.2882,88.5083,89.2287,28151.627600091,0
+FEX.US,D,20211029,000000,88.9627,89.5035,88.9627,89.3963,15345.171726596,0
+FEX.US,D,20211101,000000,89.6037,89.821,89.3864,89.821,205696.45371249,0
+FEX.US,D,20211102,000000,89.8597,90.1166,89.695,90.077,12370.06684436,0
+FEX.US,D,20211103,000000,89.8299,90.5017,89.8299,90.4818,9739.6387472624,0
+FEX.US,D,20211104,000000,90.5414,90.7676,90.1454,90.4223,13155.163966061,0
+FEX.US,D,20211105,000000,91.0047,91.2359,90.3032,90.6485,17557.351677987,0
+FEX.US,D,20211108,000000,91.0434,91.0772,90.8271,91.0147,9263.9444706991,0
+FEX.US,D,20211109,000000,91.0533,91.217,90.7874,91.093,29250.158874358,0
+FEX.US,D,20211110,000000,90.8668,91.0831,90.2248,90.4521,14824.125241461,0
+FEX.US,D,20211111,000000,90.6892,90.8867,90.6197,90.7775,11870.184723226,0
+FEX.US,D,20211112,000000,91.103,91.4095,90.8261,91.3897,14417.97101804,0
+FEX.US,D,20211115,000000,91.6159,91.6159,91.2508,91.3302,12732.884512925,0
+FEX.US,D,20211116,000000,91.4591,92.0406,91.4591,91.735,10883.5222301,0
+FEX.US,D,20211117,000000,91.5177,91.5177,91.0454,91.2607,17211.667065992,0
+FEX.US,D,20211118,000000,91.2607,91.4046,90.7666,91.0831,17381.989804846,0
+FEX.US,D,20211119,000000,90.8965,91.1525,90.6882,90.7279,19969.081347087,0
+FEX.US,D,20211122,000000,91.3004,91.3778,90.5314,90.5314,18552.076785969,0
+FEX.US,D,20211123,000000,90.3231,90.713,89.8746,90.6684,15144.614182027,0
+FEX.US,D,20211124,000000,90.6177,91.0137,90.5959,90.9492,10706.144703246,0
+FEX.US,D,20211126,000000,89.3477,89.8498,88.9944,89.313,12117.102303222,0
+FEX.US,D,20211129,000000,90.2546,90.4024,89.5193,89.9788,16131.276675154,0
+FEX.US,D,20211130,000000,89.3864,89.4677,87.4237,87.4624,29767.174052064,0
+FEX.US,D,20211201,000000,88.6462,88.9339,86.111,86.1705,25284.360191569,0
+FEX.US,D,20211202,000000,86.5258,88.3208,86.4861,88.035,31641.732006318,0
+FEX.US,D,20211203,000000,87.3444,87.4237,86.624,87.3146,23201.18207789,0
+FEX.US,D,20211206,000000,87.7194,88.4091,87.2471,88.031,22864.56790761,0
+FEX.US,D,20211207,000000,89.0897,89.9976,89.0897,89.7118,30604.678170335,0
+FEX.US,D,20211208,000000,89.8993,90.2248,89.6533,90.1355,35843.362173674,0
+FEX.US,D,20211209,000000,89.9093,89.948,89.2782,89.2782,12857.855043209,0
+FEX.US,D,20211210,000000,89.7317,89.7615,89.2654,89.7615,13057.40476092,0
+FEX.US,D,20211213,000000,89.7218,89.7218,88.9627,89.0411,18474.474117971,0
+FEX.US,D,20211214,000000,88.5479,88.9627,87.9953,88.3901,33880.115455993,0
+FEX.US,D,20211215,000000,88.1312,89.5442,88.0151,89.5442,9264.9522975562,0
+FEX.US,D,20211216,000000,89.8329,90.1117,88.9726,89.2405,10815.997830672,0
+FEX.US,D,20211217,000000,88.4785,89.3755,88.2959,88.4736,16146.394078011,0
+FEX.US,D,20211220,000000,86.8214,87.3047,86.3273,87.2352,139302.83601876,0
+FEX.US,D,20211221,000000,88.0498,88.923,87.8762,88.8834,45897.44290036,0
+FEX.US,D,20211222,000000,88.9329,89.572,88.9002,89.5243,25484.917736136,0
+FEX.US,D,20211223,000000,89.9202,90.4451,89.9202,90.1484,31317.211758322,0
+FEX.US,D,20211227,000000,90.4252,91.3063,90.4252,91.3063,24082.022751018,0
+FEX.US,D,20211228,000000,91.3658,91.6328,91.1575,91.227,34704.517825122,0
+FEX.US,D,20211229,000000,91.2568,91.6526,91.1317,91.5286,32238.365505736,0
+FEX.US,D,20211230,000000,91.7003,91.8699,91.3361,91.3361,13974.527200905,0
+FEX.US,D,20211231,000000,91.3658,91.732,91.3391,91.3897,11832.895129513,0
+FEX.US,D,20220103,000000,91.4939,91.4939,90.5046,90.8609,71019.542967931,0
+FEX.US,D,20220104,000000,91.3957,91.4641,90.7715,91.2865,59633.115136125,0
+FEX.US,D,20220105,000000,91.2568,91.4265,89.5342,89.5442,210128.87623013,0
+FEX.US,D,20220106,000000,89.5342,90.2268,89.1532,89.7625,50780.364023134,0
+FEX.US,D,20220107,000000,89.9996,89.9996,89.3368,89.5095,19163.827688244,0
+FEX.US,D,20220110,000000,89.0987,89.3269,87.9605,89.2574,43909.000511251,0
+FEX.US,D,20220111,000000,89.2872,90.0591,88.7821,90.0491,19091.264154532,0
+FEX.US,D,20220112,000000,90.3161,90.6326,89.7337,90.1981,80810.580884907,0
+FEX.US,D,20220113,000000,90.584,90.584,89.3864,89.4885,25180.554025285,0
+FEX.US,D,20220114,000000,88.8019,89.574,88.5748,89.554,60164.23988983,0
+FEX.US,D,20220118,000000,88.7226,88.7226,87.896,88.0895,21566.486915632,0
+FEX.US,D,20220119,000000,88.5053,88.5846,87.0209,87.0209,183592.79508201,0
+FEX.US,D,20220120,000000,87.4754,88.1888,85.8818,85.9314,35493.646254252,0
+FEX.US,D,20220121,000000,85.6546,86.117,84.4163,84.5661,48268.859495176,0
+FEX.US,D,20220124,000000,83.4181,85.1991,81.7571,85.1991,198303.03588862,0
+FEX.US,D,20220125,000000,83.8924,85.219,82.9329,84.3677,104572.11469536,0
+FEX.US,D,20220126,000000,85.2786,85.8232,83.1105,83.8824,42591.770808988,0
+FEX.US,D,20220127,000000,84.6058,85.3976,82.919,83.3188,50346.99847457,0
+FEX.US,D,20220128,000000,83.1105,84.6842,82.4377,84.6743,21430.43028992,0
+FEX.US,D,20220131,000000,84.6475,86.1299,84.6475,86.1299,26063.410352127,0
+FEX.US,D,20220201,000000,86.1993,86.8423,85.5256,86.8224,181678.93188033,0
+FEX.US,D,20220202,000000,87.1191,87.7035,86.6438,87.6044,59218.898297846,0
+FEX.US,D,20220203,000000,86.9614,87.3771,86.2975,86.3373,79541.726871785,0
+FEX.US,D,20220204,000000,86.1795,87.0993,85.725,86.506,18549.053305398,0
+FEX.US,D,20220207,000000,86.7034,87.2382,86.4563,86.5754,21471.751191062,0
+FEX.US,D,20220208,000000,86.5158,87.515,86.4285,87.3969,31424.041405178,0
+FEX.US,D,20220209,000000,88.1689,88.8019,88.1689,88.7524,35225.564310256,0
+FEX.US,D,20220210,000000,87.9804,89.1482,87.0993,87.4456,57119.594954454,0
+FEX.US,D,20220211,000000,87.4357,87.9208,85.8422,86.248,24043.725330447,0
+FEX.US,D,20220214,000000,86.1497,86.3928,84.9323,85.4174,19625.412388808,0
+FEX.US,D,20220215,000000,85.9116,86.7034,85.9116,86.6637,44088.39369182,0
+FEX.US,D,20220216,000000,86.1835,86.9911,86.0405,86.8621,21614.862604774,0
+FEX.US,D,20220217,000000,86.1398,86.1398,85.0503,85.1496,41580.920471291,0
+FEX.US,D,20220218,000000,85.0503,85.5941,84.4242,84.7536,21190.567497925,0
+FEX.US,D,20220222,000000,84.6257,84.9818,83.3685,83.9222,23867.35563045,0
+FEX.US,D,20220223,000000,84.4669,84.7408,82.4874,82.5469,22189.323913335,0
+FEX.US,D,20220224,000000,80.6756,83.4379,80.6756,83.4081,73119.854138181,0
+FEX.US,D,20220225,000000,83.6156,85.6149,83.5957,85.5554,24605.084889865,0
+FEX.US,D,20220228,000000,84.3875,85.4661,84.2297,85.219,233737.2203583,0
+FEX.US,D,20220301,000000,85.1783,85.2984,83.1998,83.6651,34791.190934835,0
+FEX.US,D,20220302,000000,84.3775,85.9612,84.19,85.7141,63801.487017197,0
+FEX.US,D,20220303,000000,86.0505,86.0822,85.0196,85.4076,70160.87448566,0
+FEX.US,D,20220304,000000,84.6842,84.843,83.9231,84.833,57106.493205311,0
+FEX.US,D,20220307,000000,84.4967,84.4967,82.3584,82.408,86312.307697956,0
+FEX.US,D,20220308,000000,82.537,83.6949,81.8623,81.9129,54228.13970136,0
+FEX.US,D,20220309,000000,83.1403,84.1305,83.1403,83.6453,30942.300167472,0
+FEX.US,D,20220310,000000,82.7047,83.556,82.5092,83.3983,140036.53397075,0
+FEX.US,D,20220311,000000,84.071,84.0809,82.4973,82.5569,40189.1115816,0
+FEX.US,D,20220314,000000,82.913,83.3486,81.8831,82.1559,70352.361588514,0
+FEX.US,D,20220315,000000,82.3981,83.3883,82.279,83.3388,32075.097554882,0
+FEX.US,D,20220316,000000,84.19,84.972,83.175,84.9323,43815.272613538,0
+FEX.US,D,20220317,000000,84.6455,86.11,84.6455,86.0802,28605.149685798,0
+FEX.US,D,20220318,000000,85.7539,86.7926,85.7042,86.753,39094.611614762,0
+FEX.US,D,20220321,000000,86.8423,87.2977,86.2877,86.7629,76458.784515838,0
+FEX.US,D,20220322,000000,87.1687,87.6192,87.1291,87.4555,22161.104761336,0
+FEX.US,D,20220323,000000,87.1092,87.2283,86.506,86.5456,28177.831098376,0
+FEX.US,D,20220324,000000,86.9018,87.6341,86.9018,87.6341,98348.783852608,0
+FEX.US,D,20220325,000000,87.6837,88.2393,87.5845,88.1997,40375.559550168,0
+FEX.US,D,20220328,000000,87.6738,88.2989,87.4197,88.2592,22813.168737897,0
+FEX.US,D,20220329,000000,88.6462,89.4598,88.5866,89.4202,19499.434031667,0
+FEX.US,D,20220330,000000,89.2117,89.3804,88.4378,88.7652,21688.433965344,0
+FEX.US,D,20220331,000000,88.7553,88.9042,87.5051,87.5845,50782.379676848,0
+FEX.US,D,20220401,000000,87.912,88.0905,87.0983,87.7532,25346.84545671,0
+FEX.US,D,20220404,000000,87.783,87.8822,87.3364,87.8227,17818.378833982,0
+FEX.US,D,20220405,000000,87.6142,88.0806,86.6915,86.7808,36673.811503945,0
+FEX.US,D,20220406,000000,86.2946,86.6021,85.9483,86.4633,21750.919230486,0
+FEX.US,D,20220407,000000,86.4037,87.2471,85.9275,86.9098,25360.95503271,0
+FEX.US,D,20220408,000000,86.8761,87.7803,86.8761,87.3761,27500.571450388,0
+FEX.US,D,20220411,000000,86.9792,87.3166,86.4831,86.5426,245358.47184781,0
+FEX.US,D,20220412,000000,87.1082,87.6738,86.245,86.493,268666.48357256,0
+FEX.US,D,20220413,000000,86.5426,87.4456,86.5426,87.3562,17661.15784427,0
+FEX.US,D,20220414,000000,87.4143,87.5944,86.8304,86.8403,19816.899491662,0
+FEX.US,D,20220418,000000,86.5923,87.2273,86.5923,86.8701,19168.86682253,0
+FEX.US,D,20220419,000000,86.8006,88.2592,86.8006,88.1103,20485.088697937,0
+FEX.US,D,20220420,000000,88.5866,89.1324,88.4576,88.7752,334231.66758973,0
+FEX.US,D,20220421,000000,89.3904,89.4804,87.1975,87.3067,74463.287338729,0
+FEX.US,D,20220422,000000,86.8106,86.8106,84.7963,84.836,18617.585531683,0
+FEX.US,D,20220425,000000,84.1712,85.0046,83.0003,84.846,21153.27790421,0
+FEX.US,D,20220426,000000,84.3399,84.7268,83.1293,83.1393,48135.826350036,0
+FEX.US,D,20220427,000000,83.2583,84.201,82.9607,83.298,230123.15324865,0
+FEX.US,D,20220428,000000,84.0422,84.9847,82.921,84.6872,141238.87141131,0
+FEX.US,D,20220429,000000,84.3498,84.7318,81.9982,82.1471,53432.964311088,0
+FEX.US,D,20220502,000000,82.2165,82.8118,80.7318,82.4149,391500.42091904,0
+FEX.US,D,20220503,000000,82.5837,83.8388,82.5837,83.3973,23003.648013893,0
+FEX.US,D,20220504,000000,83.6056,85.7985,82.9905,85.6894,34744.830899407,0
+FEX.US,D,20220505,000000,84.9353,84.9353,82.5737,83.1988,22051.251633909,0
+FEX.US,D,20220506,000000,82.3951,83.2087,81.6708,82.8019,28730.120216081,0
+FEX.US,D,20220509,000000,81.5616,81.7501,80.0157,80.1626,27518.712333816,0
+FEX.US,D,20220510,000000,81.1845,81.5418,79.1617,80.0633,54142.474418504,0
+FEX.US,D,20220511,000000,80.0038,81.5435,79.2051,79.349,45124.439700944,0
+FEX.US,D,20220512,000000,78.7933,79.9343,78.188,79.4879,33198.824500577,0
+FEX.US,D,20220513,000000,80.2916,81.6013,80.2916,81.2342,32391.555188019,0
+FEX.US,D,20220516,000000,81.0916,81.7303,80.619,81.1845,24767.345013863,0
+FEX.US,D,20220517,000000,82.3752,82.921,81.8593,82.8714,22138.932570479,0
+FEX.US,D,20220518,000000,81.9586,81.9784,79.4879,79.7657,39859.55219932,0
+FEX.US,D,20220519,000000,78.9917,80.2013,78.7627,79.468,37223.077141079,0
+FEX.US,D,20220520,000000,80.2916,80.2916,77.6977,79.4283,19263.602547099,0
+FEX.US,D,20220523,000000,80.1229,80.9563,79.7766,80.7182,17185.463567707,0
+FEX.US,D,20220524,000000,80.2122,80.619,79.0711,80.4404,13374.870220915,0
+FEX.US,D,20220525,000000,80.2519,81.6807,80.2519,81.4326,31985.400964597,0
+FEX.US,D,20220526,000000,81.8394,83.2485,81.8394,82.9607,28425.756505229,0
+FEX.US,D,20220527,000000,83.3476,84.7665,83.3476,84.7467,29674.453981208,0
+FEX.US,D,20220531,000000,84.4392,84.6475,83.7743,84.072,54505.29208707,0
+FEX.US,D,20220601,000000,84.5185,84.6276,82.5949,83.3378,21247.005801923,0
+FEX.US,D,20220602,000000,83.3179,84.4738,82.8515,84.4093,26028.136412128,0
+FEX.US,D,20220603,000000,83.7148,83.9583,83.4716,83.5957,20364.149475081,0
+FEX.US,D,20220606,000000,84.32,84.4392,83.7661,83.9132,16310.669855721,0
+FEX.US,D,20220607,000000,83.2782,84.7863,83.2782,84.7863,12965.692516922,0
+FEX.US,D,20220608,000000,84.3399,84.5085,83.3774,83.5163,18180.188675689,0
+FEX.US,D,20220609,000000,83.1293,83.3774,81.6906,81.7303,21558.424300775,0
+FEX.US,D,20220610,000000,80.2664,80.3114,79.4482,79.607,18853.41701625,0
+FEX.US,D,20220613,000000,77.5629,77.6423,76.0448,76.2433,39250.824777616,0
+FEX.US,D,20220614,000000,76.8286,77.0767,75.6579,76.025,45233.285001514,0
+FEX.US,D,20220615,000000,76.6898,77.424,75.638,76.6103,35162.071218257,0
+FEX.US,D,20220616,000000,74.9533,74.9533,73.5026,73.8024,61495.579168094,0
+FEX.US,D,20220617,000000,73.8817,74.5465,73.1078,73.8024,26541.120282404,0
+FEX.US,D,20220621,000000,74.8839,75.6281,74.7946,75.355,29393.27028807,0
+FEX.US,D,20220622,000000,74.1497,75.6975,74.1497,75.0625,22672.072977899,0
+FEX.US,D,20220623,000000,75.3106,75.4594,74.3382,75.2104,42536.340331846,0
+FEX.US,D,20220624,000000,75.9081,77.4808,75.8065,77.4111,53036.733718474,0
+FEX.US,D,20220627,000000,77.5505,78.1474,77.2419,77.6699,27071.921190933,0
+FEX.US,D,20220628,000000,78.3667,78.8843,76.7503,76.8637,23931.429646685,0
+FEX.US,D,20220629,000000,77.013,77.013,75.9305,76.3502,31254.220070877,0
+FEX.US,D,20220630,000000,75.5796,76.4456,75.0054,75.719,29724.159731181,0
+FEX.US,D,20220701,000000,75.7662,76.7542,75.072,76.5651,63074.050103178,0
+FEX.US,D,20220705,000000,75.3806,76.0475,74.5302,76.0276,35581.186507562,0
+FEX.US,D,20220706,000000,76.2366,76.5587,75.281,76.1271,20514.663254494,0
+FEX.US,D,20220707,000000,76.7442,77.5007,76.7442,77.3216,45423.60354499,0
+FEX.US,D,20220708,000000,77.2618,77.5306,76.8139,77.1553,15166.986834138,0
+FEX.US,D,20220711,000000,76.5153,76.9758,76.4158,76.4655,19554.231419465,0
+FEX.US,D,20220712,000000,76.0773,76.9234,75.8285,76.0972,25476.559523541,0
+FEX.US,D,20220713,000000,75.1317,76.1056,75.0022,75.709,13100.450971528,0
+FEX.US,D,20220714,000000,74.425,75.0421,73.9136,74.9426,16071.159063768,0
+FEX.US,D,20220715,000000,75.928,76.4854,75.5896,76.4528,23316.592530536,0
+FEX.US,D,20220718,000000,77.1026,77.3016,76.0674,76.137,33324.77447673,0
+FEX.US,D,20220719,000000,77.1523,78.3169,77.1424,78.2572,23260.332925137,0
+FEX.US,D,20220720,000000,78.078,78.6603,78.0096,78.52,27891.704012464,0
+FEX.US,D,20220721,000000,77.9586,78.8943,77.8093,78.8544,15719.536530023,0
+FEX.US,D,20220722,000000,79.0933,79.3621,78.0681,78.3767,21390.705681424,0
+FEX.US,D,20220725,000000,78.725,79.0338,78.4264,78.9739,11569.385996021,0
+FEX.US,D,20220726,000000,78.6156,78.8145,78.1875,78.4264,16779.427310311,0
+FEX.US,D,20220727,000000,78.5376,79.9792,78.4807,79.7503,11616.603879124,0
+FEX.US,D,20220728,000000,79.7702,80.6063,79.1395,80.5167,37705.991247192,0
+FEX.US,D,20220729,000000,80.5068,81.5818,80.5068,81.4424,29189.693479888,0
+FEX.US,D,20220801,000000,80.8054,81.3529,80.8054,81.2533,21491.169262494,0
+FEX.US,D,20220802,000000,80.895,81.4325,80.4769,80.5167,15775.796135422,0
+FEX.US,D,20220803,000000,81.0642,81.4922,80.7755,81.313,16955.238577184,0
+FEX.US,D,20220804,000000,81.2931,81.2964,80.9248,80.9448,11742.183355462,0
+FEX.US,D,20220805,000000,80.5306,81.2533,80.5306,81.2533,15223.246439537,0
+FEX.US,D,20220808,000000,81.5121,82.1616,81.3503,81.4823,14772.164960533,0
+FEX.US,D,20220809,000000,81.4126,81.6117,81.1538,81.313,38706.60851465,0
+FEX.US,D,20220810,000000,82.6369,82.9713,82.4577,82.858,16349.443183332,0
+FEX.US,D,20220811,000000,83.6323,84.0703,83.3138,83.4037,30509.784935148,0
+FEX.US,D,20220812,000000,83.8015,84.6444,83.7027,84.6444,43283.729268199,0
+FEX.US,D,20220815,000000,83.9508,84.8069,83.916,84.767,26536.45030383,0
+FEX.US,D,20220816,000000,84.6277,85.4311,84.6277,85.0955,36009.16136292,0
+FEX.US,D,20220817,000000,84.5779,84.8168,84.0047,84.4386,39834.814530066,0
+FEX.US,D,20220818,000000,84.4983,84.8765,84.3589,84.7173,31455.147233017,0
+FEX.US,D,20220819,000000,84.2992,84.2992,83.6969,83.8811,14556.168261232,0
+FEX.US,D,20220822,000000,82.9156,82.9156,82.179,82.2587,36710.397158789,0
+FEX.US,D,20220823,000000,82.622,82.9653,82.3383,82.4478,17739.859145341,0
+FEX.US,D,20220824,000000,82.1294,82.8858,82.1294,82.7066,18729.42541888,0
+FEX.US,D,20220825,000000,83.0749,83.8712,83.074,83.8513,15253.385513858,0
+FEX.US,D,20220826,000000,83.921,83.921,81.4225,81.4624,12066.680722318,0
+FEX.US,D,20220829,000000,80.8154,81.6515,80.7905,81.104,14563.200711907,0
+FEX.US,D,20220830,000000,81.2036,81.2036,79.9128,80.029,41796.868268363,0
+FEX.US,D,20220831,000000,80.1484,80.2579,79.4119,79.4616,9323.020323296,0
+FEX.US,D,20220901,000000,78.8146,79.4318,78.2771,79.392,29911.021991971,0
+FEX.US,D,20220902,000000,80.4072,80.5586,78.6255,78.8503,31983.585669445,0
+FEX.US,D,20220906,000000,79.2327,79.2327,78.2274,78.5061,19648.667185671,0
+FEX.US,D,20220907,000000,78.2771,80.0987,78.2771,80.019,42607.609367598,0
+FEX.US,D,20220908,000000,79.3024,80.7457,79.3024,80.676,21250.056667926,0
+FEX.US,D,20220909,000000,81.3628,81.97,81.3031,81.8705,12072.708537182,0
+FEX.US,D,20220912,000000,82.2985,82.7365,82.2587,82.5274,15994.806742155,0
+FEX.US,D,20220913,000000,80.8751,81.2036,79.2725,79.5345,18178.884994616,0
+FEX.US,D,20220914,000000,79.601,79.7901,78.954,79.4616,39252.12575986,0
+FEX.US,D,20220915,000000,79.2426,79.9072,78.7523,79.0137,23148.818350149,0
+FEX.US,D,20220916,000000,78.0681,78.1776,77.5007,78.1278,19493.953270823,0
+FEX.US,D,20220919,000000,77.3415,78.7999,77.3415,78.745,14648.594755817,0
+FEX.US,D,20220920,000000,77.9536,77.9885,77.1722,77.59,16677.959093431,0
+FEX.US,D,20220921,000000,78.088,78.4662,76.3461,76.4058,20812.035454461,0
+FEX.US,D,20220922,000000,76.3063,76.3262,75.4005,75.4992,34520.291091463,0
+FEX.US,D,20220923,000000,74.49,74.49,72.96,73.83,32509,0
+FEX.US,D,20220926,000000,73.49,74.03,72.37,72.6788,30030,0
+FEX.US,D,20220927,000000,73.5,73.5334,72.07,72.453,40190,0
+FEX.US,D,20220928,000000,72.94,74.56,72.81,74.3051,57599,0
+FEX.US,D,20220929,000000,73.52,73.52,72.41,72.99,56370,0
+FEX.US,D,20220930,000000,72.98,73.61,72.14,72.22,59660,0
+FEX.US,D,20221003,000000,73.3,74.75,72.9456,74.44,52113,0
+FEX.US,D,20221004,000000,75.62,76.93,75.54,76.92,69231,0
+FEX.US,D,20221005,000000,76.02,77.07,75.695,76.75,49309,0
+FEX.US,D,20221006,000000,76.63,76.771,75.7266,75.8552,30348,0
+FEX.US,D,20221007,000000,75.23,75.23,73.86,74.17,48398,0
+FEX.US,D,20221010,000000,74.51,74.62,73.46,73.92,22719,0
+FEX.US,D,20221011,000000,73.29,74.44,72.98,73.48,63414,0
+FEX.US,D,20221012,000000,73.42,73.6346,73.14,73.15,36161,0
+FEX.US,D,20221013,000000,71.64,75.4199,71.62,75.1229,24763,0
+FEX.US,D,20221014,000000,75.51,75.64,73.145,73.1601,18518,0
+FEX.US,D,20221017,000000,74.64,75.11,74.55,74.85,67426,0
+FEX.US,D,20221018,000000,76.35,76.47,75.12,75.7,17169,0
+FEX.US,D,20221019,000000,75.31,75.76,74.57,75.1,16406,0
+FEX.US,D,20221020,000000,75.04,75.92,74.2264,74.4,18763,0
+FEX.US,D,20221021,000000,74.35,76.34,74.295,76.2418,24778,0
+FEX.US,D,20221024,000000,76.57,77.24,76.4187,77.03,39546,0
+FEX.US,D,20221025,000000,77.17,78.3084,77.17,78.26,25241,0
+FEX.US,D,20221026,000000,78.29,79.39,78.29,78.6,21099,0
+FEX.US,D,20221027,000000,79.02,79.63,78.57,78.5931,20661,0
+FEX.US,D,20221028,000000,78.82,80.19,78.8085,80.14,49748,0
+FEX.US,D,20221031,000000,79.68,80.44,79.68,79.91,20420,0
+FEX.US,D,20221101,000000,80.8072,80.83,79.8893,80.26,155400,0
+FEX.US,D,20221102,000000,80.12,80.79,78.42,78.4949,41749,0
+FEX.US,D,20221103,000000,77.42,78.7463,77.34,78.23,32239,0
+FEX.US,D,20221104,000000,79.48,79.8268,78.414,79.38,27751,0
+FEX.US,D,20221107,000000,79.69,80.13,79.4578,80.04,34747,0
+FEX.US,D,20221108,000000,80.33,81.1204,79.725,80.61,62149,0
+FEX.US,D,20221109,000000,79.92,80.3549,78.76,78.83,66982,0
+FEX.US,D,20221110,000000,81.24,82.67,81.17,82.6,38100,0
+FEX.US,D,20221111,000000,83.04,83.64,82.7963,83.3848,45625,0
+FEX.US,D,20221114,000000,83.1,83.91,82.71,82.737,51913,0
+FEX.US,D,20221115,000000,83.98,84.02,82.77,83.38,165057,0
+FEX.US,D,20221116,000000,82.8979,82.995,82.3575,82.42,32315,0
+FEX.US,D,20221117,000000,81.58,82.09,81.1145,82.03,30027,0
+FEX.US,D,20221118,000000,82.77,82.79,81.956,82.58,36123,0
+FEX.US,D,20221121,000000,82.02,82.635,81.8222,82.49,16886,0
+FEX.US,D,20221122,000000,83.085,83.81,82.9152,83.75,36007,0
+FEX.US,D,20221123,000000,83.67,84.02,83.45,84,21685,0
+FEX.US,D,20221125,000000,84.09,84.28,84.04,84.095,5090,0
+FEX.US,D,20221128,000000,83.31,83.61,82.5929,82.7219,20020,0
+FEX.US,D,20221129,000000,82.78,83.29,82.6973,83,34188,0
+FEX.US,D,20221130,000000,83.27,84.99,82.4413,84.99,52824,0
+FEX.US,D,20221201,000000,85.13,85.5,84.5645,84.75,48444,0
+FEX.US,D,20221202,000000,83.75,84.975,83.75,84.77,52299,0
+FEX.US,D,20221205,000000,84.27,84.27,82.8021,83.0746,27219,0
+FEX.US,D,20221206,000000,83.06,83.12,81.55,82.04,37512,0
+FEX.US,D,20221207,000000,81.84,82.5506,81.84,82.12,23886,0
+FEX.US,D,20221208,000000,82.65,82.852,82.1559,82.3973,30770,0
+FEX.US,D,20221209,000000,82.23,82.5899,81.69,81.8,23684,0
+FEX.US,D,20221212,000000,81.91,82.94,81.735,82.84,28153,0
+FEX.US,D,20221213,000000,85.14,85.14,82.9841,83.56,36600,0
+FEX.US,D,20221214,000000,83.51,84.055,82.4801,82.85,51152,0
+FEX.US,D,20221215,000000,82.015,82.015,80.92,81.12,68610,0
+FEX.US,D,20221216,000000,80.17,80.5699,79.67,80.2,69253,0
+FEX.US,D,20221219,000000,80.33,80.515,79.2,79.59,81529,0
+FEX.US,D,20221220,000000,79.48,80.17,79.48,79.78,49930,0
+FEX.US,D,20221221,000000,80.58,81.1601,80.4298,80.9841,28451,0
+FEX.US,D,20221222,000000,80.06,80.06,78.7867,80.03,33481,0
+FEX.US,D,20221223,000000,79.66,80.29,79.4564,80.29,36898,0
+FEX.US,D,20221227,000000,80.38,80.43,79.972,80.36,22317,0
+FEX.US,D,20221228,000000,80.43,80.5,79.05,79.09,46557,0
+FEX.US,D,20221229,000000,79.62,80.4253,79.39,80.2213,52722,0
+FEX.US,D,20221230,000000,79.9,80.07,79.29,80.07,43840,0
+FEX.US,D,20230103,000000,80.42,80.42,78.95,79.59,107035,0
+FEX.US,D,20230104,000000,80.03,80.82,79.854,80.4694,59839,0
+FEX.US,D,20230105,000000,79.52,80.1831,79.52,79.91,46171,0
+FEX.US,D,20230106,000000,80.68,82.02,80.6181,81.91,173188,0
+FEX.US,D,20230109,000000,82.17,82.88,81.87,81.87,26793,0
+FEX.US,D,20230110,000000,81.67,82.56,81.52,82.56,53496,0
+FEX.US,D,20230111,000000,82.85,83.32,82.74,83.24,47020,0
+FEX.US,D,20230112,000000,83.535,83.9989,82.947,83.61,30826,0
+FEX.US,D,20230113,000000,82.88,83.92,82.8,83.73,60183,0
+FEX.US,D,20230117,000000,83.77,84.1005,83.41,83.41,26199,0
+FEX.US,D,20230118,000000,83.77,84.0495,82.1688,82.1688,25833,0
+FEX.US,D,20230119,000000,81.62,81.8881,81.09,81.44,15261,0
+FEX.US,D,20230120,000000,81.7,82.86,81.45,82.84,27852,0
+FEX.US,D,20230123,000000,82.94,84.1712,82.94,83.82,25411,0
+FEX.US,D,20230124,000000,83.49,83.86,83.23,83.65,24645,0
+FEX.US,D,20230125,000000,82.8585,83.93,82.705,83.93,43180,0
+FEX.US,D,20230126,000000,84.29,84.73,83.84,84.7,72268,0
+FEX.US,D,20230127,000000,84.37,85.01,84.35,84.7,17064,0
+FEX.US,D,20230130,000000,84.1,84.738,83.81,83.81,42377,0
+FEX.US,D,20230131,000000,83.86,85.1,83.795,85.1,31008,0
+FEX.US,D,20230201,000000,84.61,86.27,84.25,85.69,174572,0
+FEX.US,D,20230202,000000,86.28,86.75,85.79,86.44,82312,0
+FEX.US,D,20230203,000000,85.59,86.27,85.39,85.54,48533,0
+FEX.US,D,20230206,000000,84.94,85.175,84.65,84.89,16483,0
+FEX.US,D,20230207,000000,84.6,85.84,84.335,85.7,35361,0
+FEX.US,D,20230208,000000,85.57,85.5711,84.89,84.93,46537,0
+FEX.US,D,20230209,000000,85.68,85.8049,84.09,84.29,76531,0
+FEX.US,D,20230210,000000,84.01,84.89,84.01,84.89,12473,0
+FEX.US,D,20230213,000000,84.98,85.72,84.78,85.72,14750,0
+FEX.US,D,20230214,000000,85.31,86.07,84.78,85.56,28787,0
+FEX.US,D,20230215,000000,84.94,85.84,84.86,85.8,37475,0
+FEX.US,D,20230216,000000,84.84,85.6,84.73,84.83,21955,0
+FEX.US,D,20230217,000000,84.61,84.635,84.04,84.6,13114,0
+FEX.US,D,20230221,000000,83.76,83.805,82.6,82.68,15863,0
+FEX.US,D,20230222,000000,82.7,83.085,82.32,82.59,30907,0
+FEX.US,D,20230223,000000,83.23,83.33,82.115,83.02,31924,0
+FEX.US,D,20230224,000000,82.08,82.5431,81.6814,82.5,53747,0
+FEX.US,D,20230227,000000,83.3031,83.3031,82.3744,82.52,39734,0
+FEX.US,D,20230228,000000,82.5864,82.7644,82.13,82.13,19932,0
+FEX.US,D,20230301,000000,82.115,82.49,81.97,82.1726,73697,0
+FEX.US,D,20230302,000000,81.72,82.84,81.65,82.792,23219,0
+FEX.US,D,20230303,000000,83.0799,83.98,82.94,83.92,74694,0
+FEX.US,D,20230306,000000,83.93,84.09,83.38,83.52,66866,0
+FEX.US,D,20230307,000000,83.39,83.43,82.035,82.0981,29221,0
+FEX.US,D,20230308,000000,82.19,82.48,81.74,82.22,94002,0
+FEX.US,D,20230309,000000,82.39,82.41,80.28,80.31,19593,0
+FEX.US,D,20230310,000000,79.91,80.1395,78.1731,78.49,38562,0
+FEX.US,D,20230313,000000,77.21,78.31,76.59,77.38,27771,0
+FEX.US,D,20230314,000000,78.75,79.2499,77.6268,78.43,46962,0
+FEX.US,D,20230315,000000,76.93,77,76.02,76.8486,38895,0
+FEX.US,D,20230316,000000,76.22,78.1026,76.22,78.0255,95182,0
+FEX.US,D,20230317,000000,77.65,77.65,76.44,76.6375,20166,0
+FEX.US,D,20230320,000000,77.0001,77.98,77.0001,77.7211,19148,0
+FEX.US,D,20230321,000000,78.74,79,78.46,78.93,15747,0
+FEX.US,D,20230322,000000,78.67,79.12,77.1,77.1,33322,0
+FEX.US,D,20230323,000000,77.59,78.265,76.45,76.8787,51851,0
+FEX.US,D,20230324,000000,76.07,77,75.51,76.98,27915,0
+FEX.US,D,20230327,000000,77.58,77.99,77.16,77.65,307259,0
+FEX.US,D,20230328,000000,77.47,78.02,77.47,77.8242,150792,0
+FEX.US,D,20230329,000000,78.74,79.08,78.53,79.08,62523,0
+FEX.US,D,20230330,000000,79.75,79.75,79.16,79.3925,21535,0
+FEX.US,D,20230331,000000,79.81,80.54,79.71,80.5,24145,0
+FEX.US,D,20230403,000000,80.81,81.1,80.49,80.9,167678,0
+FEX.US,D,20230404,000000,80.54,80.63,79.48,79.77,32394,0
+FEX.US,D,20230405,000000,79.49,79.74,79.22,79.68,260511,0
+FEX.US,D,20230406,000000,79.51,79.7499,79.33,79.61,22872,0
+FEX.US,D,20230410,000000,79.37,80.33,79.37,80.33,24778,0
+FEX.US,D,20230411,000000,80.65,81.06,80.5208,80.74,31415,0
+FEX.US,D,20230412,000000,81.19,81.2665,80.32,80.42,150030,0
+FEX.US,D,20230413,000000,80.59,81.1072,80.25,80.95,26264,0
+FEX.US,D,20230414,000000,80.88,81.33,80.36,80.7639,64658,0
+FEX.US,D,20230417,000000,80.63,81.17,80.56,81.17,66716,0
+FEX.US,D,20230418,000000,81.42,81.55,81.05,81.3692,33516,0
+FEX.US,D,20230419,000000,80.95,81.37,80.9099,81.27,31074,0
+FEX.US,D,20230420,000000,80.72,81.19,80.65,80.8461,100110,0
+FEX.US,D,20230421,000000,80.94,80.94,80.3562,80.712,53952,0
+FEX.US,D,20230424,000000,80.63,81.01,80.59,80.9456,106585,0
+FEX.US,D,20230425,000000,80.33,80.33,79.2,79.2,37801,0
+FEX.US,D,20230426,000000,79.1,79.14,78.305,78.48,56800,0
+FEX.US,D,20230427,000000,78.72,79.67,78.51,79.67,67312,0
+FEX.US,D,20230428,000000,79.57,80.42,79.57,80.38,82866,0
+FEX.US,D,20230501,000000,80.48,80.785,80.28,80.34,36584,0
+FEX.US,D,20230502,000000,80.02,80.02,78.3001,79.07,33334,0
+FEX.US,D,20230503,000000,79.22,79.58,78.51,78.62,101168,0
+FEX.US,D,20230504,000000,78.25,78.39,77.41,77.7269,32229,0
+FEX.US,D,20230505,000000,78.48,79.3602,78.48,79.0847,113966,0
+FEX.US,D,20230508,000000,79.31,79.3617,78.8,79.0121,245277,0
+FEX.US,D,20230509,000000,78.59,78.9899,78.5548,78.78,89646,0
+FEX.US,D,20230510,000000,79.33,79.33,77.938,78.6489,36821,0
+FEX.US,D,20230511,000000,78.27,78.27,77.86,78.23,23678,0
+FEX.US,D,20230512,000000,78.589,78.6631,77.76,78.2607,15948,0
+FEX.US,D,20230515,000000,78.49,78.8795,78.165,78.7195,34196,0
+FEX.US,D,20230516,000000,78.54,78.54,77.68,77.71,57178,0
+FEX.US,D,20230517,000000,78.21,79.0057,77.9903,78.8142,19478,0
+FEX.US,D,20230518,000000,78.75,79.63,78.75,79.56,27228,0
+FEX.US,D,20230519,000000,79.78,79.78,79.0799,79.28,20975,0
+FEX.US,D,20230522,000000,79.35,79.68,79.03,79.3933,42149,0
+FEX.US,D,20230523,000000,79.1,79.47,78.6248,78.6322,32554,0
+FEX.US,D,20230524,000000,78.22,78.235,77.69,77.7954,145961,0
+FEX.US,D,20230525,000000,77.97,78.1576,77.4126,77.9909,24056,0
+FEX.US,D,20230526,000000,78.12,78.83,78.12,78.7276,51459,0
+FEX.US,D,20230530,000000,78.92,78.97,78.4188,78.5976,16911,0
+FEX.US,D,20230531,000000,78.18,78.18,77.475,77.7966,28192,0
+FEX.US,D,20230601,000000,77.89,78.68,77.6187,78.4082,26516,0
+FEX.US,D,20230602,000000,79.215,80.34,79.215,80.25,26131,0
+FEX.US,D,20230605,000000,80.25,80.25,79.75,79.8932,41372,0
+FEX.US,D,20230606,000000,79.64,80.57,79.64,80.5356,80722,0
+FEX.US,D,20230607,000000,80.63,81.195,80.63,81.1219,37630,0
+FEX.US,D,20230608,000000,81.01,81.26,80.82,81.2181,161047,0
+FEX.US,D,20230609,000000,81.18,81.41,80.92,81.1225,80987,0
+FEX.US,D,20230612,000000,81.45,81.75,81.19,81.71,10611,0
+FEX.US,D,20230613,000000,82.07,82.68,82.07,82.536,18386,0
+FEX.US,D,20230614,000000,82.83,82.9875,81.97,82.3385,31097,0
+FEX.US,D,20230615,000000,82.31,83.507,82.31,83.4,336594,0
+FEX.US,D,20230616,000000,83.53,83.56,83.1032,83.1604,17754,0
+FEX.US,D,20230620,000000,82.77,82.77,82.14,82.3942,27887,0
+FEX.US,D,20230621,000000,82.11,82.58,82.11,82.28,23041,0
+FEX.US,D,20230622,000000,81.99,82.04,81.6616,81.98,24871,0
+FEX.US,D,20230623,000000,81.25,81.64,81.24,81.33,18120,0
+FEX.US,D,20230626,000000,82,82.06,81.26,81.81,21947,0
+FEX.US,D,20230627,000000,82.035,82.83,82.035,82.76,20553,0
+FEX.US,D,20230628,000000,82.53,82.72,82.3487,82.65,31212,0
+FEX.US,D,20230629,000000,82.75,83.27,82.73,83.2534,29038,0
+FEX.US,D,20230630,000000,83.85,84.219,83.71,84.01,26816,0
+FEX.US,D,20230703,000000,83.89,84.37,83.89,84.37,105670,0
+FEX.US,D,20230705,000000,83.99,84.04,83.6763,83.8152,82958,0
+FEX.US,D,20230706,000000,83.04,83.04,82.4251,83.02,18433,0
+FEX.US,D,20230707,000000,82.81,83.94,82.81,83.36,19556,0
+FEX.US,D,20230710,000000,83.21,84.11,83.21,84.08,62317,0
+FEX.US,D,20230711,000000,84.27,85.12,84.27,85.03,28206,0
+FEX.US,D,20230712,000000,85.51,85.7188,85.25,85.2803,65207,0
+FEX.US,D,20230713,000000,85.55,86.07,85.4866,85.9,26575,0
+FEX.US,D,20230714,000000,86.05,86.05,85.29,85.36,29670,0
+FEX.US,D,20230717,000000,85.17,86.0525,85.17,85.84,68460,0
+FEX.US,D,20230718,000000,85.82,86.65,85.82,86.6099,21225,0
+FEX.US,D,20230719,000000,86.72,87.1,86.7044,86.9115,30603,0
+FEX.US,D,20230720,000000,86.68,86.68,86.36,86.5,17528,0
+FEX.US,D,20230721,000000,86.89,86.89,86.53,86.62,14320,0
+FEX.US,D,20230724,000000,86.72,87.03,86.62,86.84,21014,0
+FEX.US,D,20230725,000000,86.73,87.3601,86.73,87.14,25429,0
+FEX.US,D,20230726,000000,87.07,87.4,86.93,87.11,17455,0
+FEX.US,D,20230727,000000,87.71,87.71,86.37,86.5,17370,0
+FEX.US,D,20230728,000000,87.23,87.2718,86.72,87.01,20936,0
+FEX.US,D,20230731,000000,87.27,87.5779,87.25,87.5039,99722,0
+FEX.US,D,20230801,000000,87.26,87.4265,87.05,87.38,34081,0
+FEX.US,D,20230802,000000,86.71,86.79,86.38,86.39,18249,0
+FEX.US,D,20230803,000000,85.97,86.33,85.67,85.99,11414,0
+FEX.US,D,20230804,000000,86.25,86.4594,85.5,85.63,15847,0
+FEX.US,D,20230807,000000,85.73,86.3199,85.73,86.27,23440,0
+FEX.US,D,20230808,000000,85.0754,85.685,84.8443,85.685,12555,0
+FEX.US,D,20230809,000000,85.79,85.79,85.22,85.22,19485,0
+FEX.US,D,20230810,000000,85.69,86.2,85.0669,85.18,17115,0
+FEX.US,D,20230811,000000,84.82,85.29,84.76,85.2,64500,0
+FEX.US,D,20230814,000000,84.92,85.2027,84.73,85.18,20363,0
+FEX.US,D,20230815,000000,84.66,84.66,83.86,83.91,22299,0
+FEX.US,D,20230816,000000,83.82,84.1147,83.39,83.4044,65395,0
+FEX.US,D,20230817,000000,83.53,83.65,82.65,82.704,14322,0
+FEX.US,D,20230818,000000,82.13,83.05,82.13,82.91,19323,0
+FEX.US,D,20230821,000000,83.14,83.22,82.51,83.0564,14571,0
+FEX.US,D,20230822,000000,83.29,83.29,82.64,82.7,21262,0
+FEX.US,D,20230823,000000,82.78,83.47,82.74,83.44,13695,0
+FEX.US,D,20230824,000000,83.6,83.6,82.53,82.53,8256,0
+FEX.US,D,20230825,000000,82.79,83.28,82.24,82.99,115273,0
+FEX.US,D,20230828,000000,83.38,83.84,83.3307,83.54,15857,0
+FEX.US,D,20230829,000000,83.53,84.65,83.53,84.58,20973,0
+FEX.US,D,20230830,000000,84.63,85.09,84.63,84.9403,18627,0
+FEX.US,D,20230831,000000,85.0301,85.18,84.72,84.7697,38220,0
+FEX.US,D,20230901,000000,85.21,85.4306,84.9452,85.11,18775,0
+FEX.US,D,20230905,000000,85.07,85.07,84.28,84.3082,29855,0
+FEX.US,D,20230906,000000,84.18,84.3485,83.632,84.05,145546,0
+FEX.US,D,20230907,000000,83.6,83.9143,83.4174,83.82,34192,0
+FEX.US,D,20230908,000000,83.94,84.1871,83.85,83.96,27609,0
+FEX.US,D,20230911,000000,84.35,84.52,84.1001,84.26,17227,0
+FEX.US,D,20230912,000000,83.97,84.455,83.97,84.1305,13139,0
+FEX.US,D,20230913,000000,84.255,84.255,83.56,83.8165,13418,0
+FEX.US,D,20230914,000000,84.24,84.7152,84.24,84.7,11701,0
+FEX.US,D,20230915,000000,84.35,84.39,83.78,83.95,20628,0
+FEX.US,D,20230918,000000,83.85,84.08,83.79,83.8597,17368,0
+FEX.US,D,20230919,000000,83.84,83.84,83.2959,83.61,18858,0
+FEX.US,D,20230920,000000,83.89,84.21,83.15,83.1771,18841,0
+FEX.US,D,20230921,000000,82.45,82.45,81.81,81.8741,44604,0
+FEX.US,D,20230922,000000,81.72,81.86,81.28,81.32,16901,0
+FEX.US,D,20230925,000000,81.12,81.67,81.085,81.65,21918,0
+FEX.US,D,20230926,000000,81.28,81.3356,80.35,80.42,94020,0
+FEX.US,D,20230927,000000,80.91,80.98,80.2,80.69,27075,0
+FEX.US,D,20230928,000000,80.63,81.7075,80.63,81.34,20146,0
+FEX.US,D,20230929,000000,81.97,82.02,80.8801,81.1,17260,0
+FEX.US,D,20231002,000000,80.82,80.8302,79.8281,80.28,107658,0
+FEX.US,D,20231003,000000,79.71,79.83,78.77,79.08,88449,0
+FEX.US,D,20231004,000000,79.25,79.54,78.566,79.47,29845,0
+FEX.US,D,20231005,000000,79.29,79.57,78.9499,79.3896,15337,0
+FEX.US,D,20231006,000000,78.97,80.7109,78.86,80.3285,26193,0
+FEX.US,D,20231009,000000,80.15,81.17,80.15,81.1,14875,0
+FEX.US,D,20231010,000000,81.44,82.27,81.44,81.86,80716,0
+FEX.US,D,20231011,000000,81.94,82.2,81.5,82.07,31696,0
+FEX.US,D,20231012,000000,82.18,82.18,80.62,81.0533,19592,0
+FEX.US,D,20231013,000000,81.43,81.48,80.55,80.6479,17428,0
+FEX.US,D,20231016,000000,81.21,81.7859,81.21,81.7,14127,0
+FEX.US,D,20231017,000000,81.22,82.48,81.22,82.12,316985,0
+FEX.US,D,20231018,000000,81.82,81.82,80.59,80.72,25536,0
+FEX.US,D,20231019,000000,80.72,80.9491,79.62,79.62,15395,0
+FEX.US,D,20231020,000000,79.56,79.56,78.48,78.54,37756,0
+FEX.US,D,20231023,000000,78.13,78.75,78.02,78.0675,26671,0
+FEX.US,D,20231024,000000,78.66,78.9794,78.3099,78.6,22115,0
+FEX.US,D,20231025,000000,78.27,78.32,77.62,77.7019,365334,0
+FEX.US,D,20231026,000000,77.7625,78.23,77.515,77.64,39551,0
+FEX.US,D,20231027,000000,77.89,77.89,76.655,76.85,157591,0
+FEX.US,D,20231030,000000,77.2,77.6599,76.87,77.5,31710,0
+FEX.US,D,20231031,000000,77.6,78.2343,77.4183,78.14,241764,0
+FEX.US,D,20231101,000000,78.24,78.82,78,78.74,342012,0
+FEX.US,D,20231102,000000,79.39,80.57,79.39,80.48,104795,0
+FEX.US,D,20231103,000000,81.19,82.1676,81.19,81.7924,35450,0
+FEX.US,D,20231106,000000,81.92,81.92,81.06,81.36,347431,0
+FEX.US,D,20231107,000000,81.18,81.5551,81.0529,81.36,62975,0
+FEX.US,D,20231108,000000,81.4,81.4143,80.89,81.15,26782,0
+FEX.US,D,20231109,000000,81.47,81.47,80.52,80.53,28011,0
+FEX.US,D,20231110,000000,80.68,81.59,80.68,81.55,61175,0
+FEX.US,D,20231113,000000,81.39,81.7367,81.26,81.5222,48342,0
+FEX.US,D,20231114,000000,82.7,83.9753,82.7,83.7369,26449,0
+FEX.US,D,20231115,000000,83.88,84.5599,83.88,84.1,25277,0
+FEX.US,D,20231116,000000,83.8,83.985,83.3972,83.68,22272,0
+FEX.US,D,20231117,000000,83.97,84.3395,83.97,84.27,20698,0
+FEX.US,D,20231120,000000,84.15,84.8275,84.15,84.68,27584,0
+FEX.US,D,20231121,000000,84.48,84.55,84.27,84.3843,25224,0
+FEX.US,D,20231122,000000,84.53,84.8697,84.4991,84.7183,15980,0
+FEX.US,D,20231124,000000,84.63,85.0377,84.63,84.9316,18090,0
+FEX.US,D,20231127,000000,84.67,84.898,84.56,84.756,22753,0
+FEX.US,D,20231128,000000,84.65,85.0835,84.55,84.62,49360,0
+FEX.US,D,20231129,000000,85.4135,85.5725,84.87,84.93,19445,0
+FEX.US,D,20231130,000000,85.12,85.6354,85.035,85.6354,38607,0
+FEX.US,D,20231201,000000,85.47,86.835,85.47,86.79,56137,0
+FEX.US,D,20231204,000000,86.25,86.75,86.25,86.6267,54903,0
+FEX.US,D,20231205,000000,86.16,86.19,85.74,85.9,76300,0
+FEX.US,D,20231206,000000,86.32,86.6803,85.78,85.8012,41689,0
+FEX.US,D,20231207,000000,86.01,86.37,86,86.28,45050,0
+FEX.US,D,20231208,000000,86.22,86.87,86.22,86.7,95741,0
+FEX.US,D,20231211,000000,86.93,87.52,86.93,87.4,23914,0
+FEX.US,D,20231212,000000,87.55,87.7099,87.4,87.55,13530,0
+FEX.US,D,20231213,000000,87.55,89.17,87.385,89.0878,23903,0
+FEX.US,D,20231214,000000,90.0301,90.56,89.9271,90.2471,24724,0
+FEX.US,D,20231215,000000,89.99,90.165,89.54,89.8302,36556,0
+FEX.US,D,20231218,000000,90.13,90.13,89.79,89.92,15716,0
+FEX.US,D,20231219,000000,90,90.62,90,90.58,19522,0
+FEX.US,D,20231220,000000,90.2,90.6268,89.01,89.01,32279,0
+FEX.US,D,20231221,000000,89.76,90.02,89.4,89.99,18196,0
+FEX.US,D,20231222,000000,89.91,90.12,89.5969,89.8509,15393,0
+FEX.US,D,20231226,000000,89.9,90.5528,89.9,90.44,21548,0
+FEX.US,D,20231227,000000,90.43,90.55,90.17,90.4037,38594,0
+FEX.US,D,20231228,000000,90.35,90.65,90.35,90.57,16157,0
+FEX.US,D,20231229,000000,90.49,90.5673,89.92,90.1641,16782,0
+FEX.US,D,20240102,000000,89.66,90.2,89.62,90,111671,0
+FEX.US,D,20240103,000000,89.37,89.484,88.82,88.86,16652,0
+FEX.US,D,20240104,000000,89.07,89.46,88.74,88.74,15180,0
+FEX.US,D,20240105,000000,88.58,89.57,88.58,89.16,57041,0
+FEX.US,D,20240108,000000,89.2431,90.12,88.96,90.12,26069,0
+FEX.US,D,20240109,000000,89.49,89.9101,89.42,89.73,31216,0
+FEX.US,D,20240110,000000,89.75,90.0453,89.58,89.85,14763,0
+FEX.US,D,20240111,000000,89.82,89.87,89.01,89.71,26712,0
+FEX.US,D,20240112,000000,89.89,90.21,89.3161,89.5487,36990,0
+FEX.US,D,20240116,000000,89.07,89.3108,88.82,89.0146,29720,0
+FEX.US,D,20240117,000000,88.38,88.65,88.0353,88.4354,13250,0
+FEX.US,D,20240118,000000,88.73,88.96,88.1401,88.86,16078,0
+FEX.US,D,20240119,000000,89.17,90.02,88.82,89.8827,16504,0
+FEX.US,D,20240122,000000,90.65,90.65,90.2065,90.39,22757,0
+FEX.US,D,20240123,000000,90.4913,90.63,90.14,90.43,74843,0
+FEX.US,D,20240124,000000,90.86,90.93,90.04,90.06,18120,0
+FEX.US,D,20240125,000000,90.73,90.9,90.43,90.9,15532,0
+FEX.US,D,20240126,000000,90.83,91.1,90.755,90.89,74587,0
+FEX.US,D,20240129,000000,90.97,91.67,90.83,91.59,107391,0
+FEX.US,D,20240130,000000,91.49,92.04,91.49,91.8928,17468,0
+FEX.US,D,20240131,000000,91.52,91.85,90.57,90.57,29081,0
+FEX.US,D,20240201,000000,91.04,91.74,90.34,91.657,26231,0
+FEX.US,D,20240202,000000,91.41,92.34,91.14,92.08,29594,0
+FEX.US,D,20240205,000000,91.64,91.65,90.9253,91.36,131115,0
+FEX.US,D,20240206,000000,91.51,91.82,91.4,91.71,46474,0
+FEX.US,D,20240207,000000,92.07,92.51,91.75,92.21,34592,0
+FEX.US,D,20240208,000000,92.18,92.57,92.13,92.48,15157,0
+FEX.US,D,20240209,000000,92.64,93,92.46,92.8833,13195,0
+FEX.US,D,20240212,000000,92.92,93.7066,92.92,93.33,15045,0
+FEX.US,D,20240213,000000,91.86,92.11,91.14,91.7962,17018,0
+FEX.US,D,20240214,000000,92.41,92.965,92.17,92.9224,100702,0
+FEX.US,D,20240215,000000,93.72,94.2,93.55,94.1497,15894,0
+FEX.US,D,20240216,000000,93.96,94.06,93.3362,93.3761,14600,0
+FEX.US,D,20240220,000000,92.8,92.98,92.61,92.8303,24606,0
+FEX.US,D,20240221,000000,92.61,92.91,92.4323,92.81,24474,0
+FEX.US,D,20240222,000000,93.72,94.6528,93.72,94.53,13087,0
+FEX.US,D,20240223,000000,94.53,94.875,94.5,94.6791,19582,0
+FEX.US,D,20240226,000000,94.71,94.815,94.41,94.4148,11263,0
+FEX.US,D,20240227,000000,94.56,94.8297,94.5363,94.8,39589,0
+FEX.US,D,20240228,000000,94.37,94.98,94.37,94.82,13529,0
+FEX.US,D,20240229,000000,95.21,95.47,94.98,95.32,11236,0
+FEX.US,D,20240301,000000,95.35,95.85,95.04,95.76,12922,0
+FEX.US,D,20240304,000000,95.9,96.5826,95.9,96.2807,16709,0
+FEX.US,D,20240305,000000,96.01,96.29,95.32,95.71,12976,0
+FEX.US,D,20240306,000000,96.293,96.67,96.12,96.3449,21414,0
+FEX.US,D,20240307,000000,96.79,97.1789,96.79,97.0703,16870,0
+FEX.US,D,20240308,000000,97.35,97.64,96.5018,96.6727,11306,0
+FEX.US,D,20240311,000000,96.34,96.6,95.86,96.6,19356,0
+FEX.US,D,20240312,000000,96.7,97.12,96.33,97.0812,15951,0
+FEX.US,D,20240313,000000,97.01,97.47,97.01,97.203,44018,0
+FEX.US,D,20240314,000000,97.18,97.18,95.765,96.34,13167,0
+FEX.US,D,20240315,000000,95.96,96.48,95.96,96.14,7098,0
+FEX.US,D,20240318,000000,96.38,96.54,96.24,96.2859,14102,0
+FEX.US,D,20240319,000000,96.05,96.85,96.05,96.8196,28383,0
+FEX.US,D,20240320,000000,96.66,97.96,96.66,97.83,12509,0
+FEX.US,D,20240321,000000,98.21,98.64,98.21,98.5044,79004,0
+FEX.US,D,20240322,000000,98.55,98.55,97.93,97.93,6205,0
+FEX.US,D,20240325,000000,97.82,98.12,97.82,97.901,57207,0
+FEX.US,D,20240326,000000,98.26,98.3,97.84,97.87,15348,0
+FEX.US,D,20240327,000000,98.33,98.95,98.21,98.9426,91148,0
+FEX.US,D,20240328,000000,99.11,99.4401,99.11,99.24,13663,0
+FEX.US,D,20240401,000000,99.4,99.4,98.785,98.85,18937,0
+FEX.US,D,20240402,000000,98.06,98.06,97.74,98.0096,23139,0
+FEX.US,D,20240403,000000,97.74,98.49,97.74,98.2714,23296,0
+FEX.US,D,20240404,000000,98.98,99.11,97.025,97.14,10710,0
+FEX.US,D,20240405,000000,97.17,98.22,97.17,97.93,12986,0
+FEX.US,D,20240408,000000,98.42,98.42,97.98,98.11,6959,0
+FEX.US,D,20240409,000000,98.19,98.19,97.1943,97.99,21815,0
+FEX.US,D,20240410,000000,96.99,97.311,96.48,96.7809,16280,0
+FEX.US,D,20240411,000000,97.07,97.09,96.18,96.72,19689,0
+FEX.US,D,20240412,000000,96.27,96.38,95.1,95.3181,16304,0
+FEX.US,D,20240415,000000,96.25,96.3508,94.325,94.38,12403,0
+FEX.US,D,20240416,000000,94.41,94.41,93.63,94.0369,10889,0
+FEX.US,D,20240417,000000,94.32,94.4551,93.4,93.7966,20547,0
+FEX.US,D,20240418,000000,94.02,94.405,93.5271,93.6936,11592,0
+FEX.US,D,20240419,000000,93.62,94.1631,93.39,93.72,23489,0
+FEX.US,D,20240422,000000,94.09,95.0487,93.76,94.53,14767,0
+FEX.US,D,20240423,000000,94.78,95.6433,94.73,95.3876,10926,0
+FEX.US,D,20240424,000000,95.38,95.7376,95.0575,95.43,9452,0
+FEX.US,D,20240425,000000,94.6,95.4753,94.3404,95.2906,15154,0
+FEX.US,D,20240426,000000,95.52,95.8033,95.2998,95.54,26610,0
+FEX.US,D,20240429,000000,95.85,96.125,95.75,96.0658,7450,0
+FEX.US,D,20240430,000000,95.63,95.64,94.49,94.49,30769,0
+FEX.US,D,20240501,000000,94.25,95.42,93.91,94.13,198896,0
+FEX.US,D,20240502,000000,94.67,95.09,94.14,94.8535,45852,0
+FEX.US,D,20240503,000000,95.79,95.79,95.215,95.52,28617,0
+FEX.US,D,20240506,000000,96.3476,96.53,96.24,96.53,23718,0
+FEX.US,D,20240507,000000,96.755,96.8899,96.57,96.57,8209,0
+FEX.US,D,20240508,000000,96.12,96.7699,96.12,96.59,15401,0
+FEX.US,D,20240509,000000,96.6801,97.4422,96.6801,97.4422,17765,0
+FEX.US,D,20240510,000000,97.68,97.8758,97.44,97.5844,6811,0
+FEX.US,D,20240513,000000,98.01,98.01,97.28,97.3168,10668,0
+FEX.US,D,20240514,000000,97.56,97.76,97.2931,97.66,10502,0
+FEX.US,D,20240515,000000,98.34,98.7042,98.1542,98.7042,11706,0
+FEX.US,D,20240516,000000,98.63,98.79,98.3983,98.3983,47917,0
+FEX.US,D,20240517,000000,98.41,98.59,98.32,98.57,9238,0
+FEX.US,D,20240520,000000,98.6,98.89,98.5994,98.5994,13464,0
+FEX.US,D,20240521,000000,98.427,98.68,98.4,98.63,15759,0
+FEX.US,D,20240522,000000,98.53,98.53,97.7901,98.0474,17814,0
+FEX.US,D,20240523,000000,97.6005,97.7736,96.795,96.85,8136,0
+FEX.US,D,20240524,000000,97.4619,97.8073,97.42,97.6448,4724,0
+FEX.US,D,20240528,000000,97.92,97.92,96.88,97.0456,10178,0
+FEX.US,D,20240529,000000,96.25,96.25,95.9612,95.9785,13130,0
+FEX.US,D,20240530,000000,96.0119,96.345,96.0119,96.1718,15103,0
+FEX.US,D,20240531,000000,96.41,97.36,95.8651,97.2126,63872,0
+FEX.US,D,20240603,000000,97.46,97.46,95.8801,96.61,19445,0
+FEX.US,D,20240604,000000,96.2,96.3966,95.74,96.11,53539,0
+FEX.US,D,20240605,000000,96.62,96.85,96.1056,96.78,12124,0
+FEX.US,D,20240606,000000,96.82,96.94,96.4,96.49,9827,0
+FEX.US,D,20240607,000000,96.03,96.6111,96.03,96.28,8357,0
+FEX.US,D,20240610,000000,96.26,96.91,96.23,96.82,8775,0
+FEX.US,D,20240611,000000,96.42,96.4399,95.8901,96.3572,10827,0
+FEX.US,D,20240612,000000,97.35,97.61,96.74,97.06,23547,0
+FEX.US,D,20240613,000000,96.99,96.99,96.16,96.8054,22932,0
+FEX.US,D,20240614,000000,96.08,96.08,95.49,96.0109,16530,0
+FEX.US,D,20240617,000000,95.93,96.98,95.84,96.8716,14494,0
+FEX.US,D,20240618,000000,96.73,97.325,96.73,97.23,13310,0
+FEX.US,D,20240620,000000,97.39,97.6,97.0683,97.25,36760,0
+FEX.US,D,20240621,000000,97.1599,97.26,96.8554,97.1,9585,0
+FEX.US,D,20240624,000000,97.24,97.9547,97.24,97.56,8399,0
+FEX.US,D,20240625,000000,97.5383,97.5383,96.935,97.24,9902,0
+FEX.US,D,20240626,000000,96.81,96.81,96.46,96.77,8862,0
+FEX.US,D,20240627,000000,96.52,96.77,96.51,96.7417,12245,0
+FEX.US,D,20240628,000000,97.22,97.59,96.7268,96.99,12824,0
+FEX.US,D,20240701,000000,97.33,97.3728,96.3399,96.39,10860,0
+FEX.US,D,20240702,000000,96.4602,96.77,96.3485,96.77,9075,0
+FEX.US,D,20240703,000000,96.85,97.26,96.78,96.84,11448,0
+FEX.US,D,20240705,000000,96.9723,96.9723,96.3301,96.7321,9037,0
+FEX.US,D,20240708,000000,96.96,97.21,96.75,96.94,8788,0
+FEX.US,D,20240709,000000,96.99,97.42,96.81,96.86,12177,0
+FEX.US,D,20240710,000000,97.14,97.6693,96.9324,97.6693,12438,0
+FEX.US,D,20240711,000000,97.96,98.561,97.96,98.41,12568,0
+FEX.US,D,20240712,000000,98.55,99.58,98.55,99.14,31750,0
+FEX.US,D,20240715,000000,99.37,99.905,99.3,99.3378,18127,0
+FEX.US,D,20240716,000000,99.68,100.86,99.6532,100.86,11398,0
+FEX.US,D,20240717,000000,100.57,100.8754,100.0704,100.0704,17870,0
+FEX.US,D,20240718,000000,100,100.825,99.32,99.4348,23995,0
+FEX.US,D,20240719,000000,99.29,99.29,98.63,98.72,8173,0
+FEX.US,D,20240722,000000,98.99,99.45,98.44,99.39,10579,0
+FEX.US,D,20240723,000000,99.41,99.542,99.19,99.19,8519,0
+FEX.US,D,20240724,000000,98.77,99.08,97.8,97.8,24546,0
+FEX.US,D,20240725,000000,97.89,99.165,97.89,97.9693,8758,0
+FEX.US,D,20240726,000000,98.8423,99.555,98.8423,99.1911,7937,0
+FEX.US,D,20240729,000000,99.27,99.43,98.9613,99.2444,7142,0
+FEX.US,D,20240730,000000,99.39,99.99,99.155,99.6194,107895,0
+FEX.US,D,20240731,000000,100.5,100.9532,99.9,100.06,9284,0
+FEX.US,D,20240801,000000,99.89,99.89,98.295,98.7863,14036,0
+FEX.US,D,20240802,000000,97.46,97.46,95.98,96.545,7711,0
+FEX.US,D,20240805,000000,93.81,95.1497,93.7067,94.21,17688,0
+FEX.US,D,20240806,000000,94.87,96.5201,94.87,95.4056,105717,0
+FEX.US,D,20240807,000000,96.8535,96.89,94.82,94.8253,21340,0
+FEX.US,D,20240808,000000,95.65,96.93,95.65,96.8203,20252,0
+FEX.US,D,20240809,000000,96.84,97.3771,96.4103,97.1781,24998,0
+FEX.US,D,20240812,000000,97.32,97.32,96.62,96.6891,13922,0
+FEX.US,D,20240813,000000,97.24,97.7507,96.89,97.7507,11447,0
+FEX.US,D,20240814,000000,97.98,98.2,97.8051,98.1261,7855,0
+FEX.US,D,20240815,000000,99.3185,99.5003,98.928,99.3144,13033,0
+FEX.US,D,20240816,000000,99.11,99.6061,99.11,99.56,8420,0
+FEX.US,D,20240819,000000,99.87,100.3524,99.74,100.3524,14251,0
+FEX.US,D,20240820,000000,100.45,100.45,99.82,99.9139,12804,0
+FEX.US,D,20240821,000000,100.39,100.6235,100.09,100.6235,7554,0
+FEX.US,D,20240822,000000,100.7,100.76,100.2,100.43,13089,0
+FEX.US,D,20240823,000000,100.88,101.69,100.79,101.56,9811,0
+FEX.US,D,20240826,000000,101.77,102.2283,101.49,101.49,88488,0
+FEX.US,D,20240827,000000,101.39,101.6213,101.22,101.5879,11593,0
+FEX.US,D,20240828,000000,101.635,101.635,101.03,101.19,19183,0
+FEX.US,D,20240829,000000,101.63,102.1699,101.0556,101.5078,10774,0
+FEX.US,D,20240830,000000,101.9451,102.4844,101.63,102.4844,6624,0
+FEX.US,D,20240903,000000,102,102,100.38,100.6081,11260,0
+FEX.US,D,20240904,000000,100.45,101.09,100.25,100.5932,14427,0
+FEX.US,D,20240905,000000,100.54,100.54,99.49,99.7994,16470,0
+FEX.US,D,20240906,000000,99.9,100.26,98.49,98.5916,13794,0
+FEX.US,D,20240909,000000,99.08,100.0461,99.08,99.53,20486,0
+FEX.US,D,20240910,000000,99.9,99.9,98.74,99.4098,13063,0
+FEX.US,D,20240911,000000,98.88,99.73,97.8,99.7103,156330,0
+FEX.US,D,20240912,000000,99.91,100.44,99.36,100.4088,57410,0
+FEX.US,D,20240913,000000,100.87,101.59,100.87,101.3928,23105,0
+FEX.US,D,20240916,000000,101.56,102.27,101.56,102.27,19135,0
+FEX.US,D,20240917,000000,102.45,102.885,102.15,102.52,11406,0
+FEX.US,D,20240918,000000,102.465,103.05,102.15,102.15,12242,0
+FEX.US,D,20240919,000000,103.515,103.83,103.05,103.5181,18046,0
+FEX.US,D,20240920,000000,103.11,103.46,102.88,103.28,17984,0
+FEX.US,D,20240923,000000,103.68,103.95,103.68,103.9404,11796,0
+FEX.US,D,20240924,000000,104.02,104.1388,103.8401,103.9979,14803,0
+FEX.US,D,20240925,000000,104.1823,104.1823,103.34,103.45,14151,0
+FEX.US,D,20240926,000000,103.65,103.81,103.5019,103.65,15060,0
+FEX.US,D,20240927,000000,104.09,104.34,103.81,103.92,9636,0
+FEX.US,D,20240930,000000,103.87,104.19,103.459,104.1689,13676,0
+FEX.US,D,20241001,000000,104.23,104.23,103.235,103.77,13552,0
+FEX.US,D,20241002,000000,103.44,103.82743,103.43,103.77,9850,0
+FEX.US,D,20241003,000000,103.4,103.55,103.0904,103.4305,17332,0
+FEX.US,D,20241004,000000,104.07,104.4225,103.6562,104.4225,9660,0
+FEX.US,D,20241007,000000,103.9875,104.005,103.15,103.5451,10518,0
+FEX.US,D,20241008,000000,103.57,103.9343,103.49,103.867,8807,0
+FEX.US,D,20241009,000000,103.74,104.6279,103.74,104.5887,12311,0
+FEX.US,D,20241010,000000,104.22,104.5,104.0179,104.2388,11556,0
+FEX.US,D,20241011,000000,104.54,105.4422,104.54,105.4422,13110,0
+FEX.US,D,20241014,000000,105.59,106.18,105.4476,106.07,72708,0
+FEX.US,D,20241015,000000,106.12,106.3911,105.49,105.4981,8842,0
+FEX.US,D,20241016,000000,105.84,106.5,105.84,106.4679,13547,0
+FEX.US,D,20241017,000000,106.66,106.68,106.405,106.54,18313,0
+FEX.US,D,20241018,000000,106.51,106.66,106.23,106.66,75629,0
+FEX.US,D,20241021,000000,106.44,106.52,105.5779,105.7029,12338,0
+FEX.US,D,20241022,000000,105.13,105.44,104.9,105.3388,7095,0
+FEX.US,D,20241023,000000,105.26,105.26,104.57,104.9906,113175,0
+FEX.US,D,20241024,000000,105.26,105.36,104.798,105.1048,26980,0
+FEX.US,D,20241025,000000,105.42,105.5639,104.47,104.52,11555,0
+FEX.US,D,20241028,000000,104.87,105.3399,104.87,105.1858,10579,0
+FEX.US,D,20241029,000000,104.7111,104.87,104.6611,104.6611,8501,0
+FEX.US,D,20241030,000000,104.6,105.2955,104.6,104.6656,8050,0
+FEX.US,D,20241031,000000,104.51,104.51,103.76,103.76,12697,0
+FEX.US,D,20241101,000000,104.33,104.5999,103.6,103.6,13509,0
+FEX.US,D,20241104,000000,103.68,104.0601,103.41,103.5663,9626,0
+FEX.US,D,20241105,000000,103.866,105.16,103.866,105.1105,12059,0
+FEX.US,D,20241106,000000,108.2,108.5,107.2288,108.4784,36856,0
+FEX.US,D,20241107,000000,108.84,108.8509,108.33,108.5839,32215,0
+FEX.US,D,20241108,000000,108.68,109.83,108.68,109.66,20328,0
+FEX.US,D,20241111,000000,110.31,110.9199,110.31,110.56,10537,0
+FEX.US,D,20241112,000000,110.38,110.505,109.5199,109.82,33745,0
+FEX.US,D,20241113,000000,110.08,110.39,109.7931,109.827,15651,0
+FEX.US,D,20241114,000000,109.86,110.0356,109.0146,109.0146,10579,0
+FEX.US,D,20241115,000000,108.85,108.85,108.43,108.6575,12113,0
+FEX.US,D,20241118,000000,108.88,109.44,108.7939,109.1163,10903,0
+FEX.US,D,20241119,000000,108.36,109.345,108.3097,109.2635,11503,0
+FEX.US,D,20241120,000000,109.41,109.6006,108.8086,109.6006,10480,0
+FEX.US,D,20241121,000000,110.13,111.155,109.7883,110.9228,11370,0
+FEX.US,D,20241122,000000,111.02,112.0099,111.02,111.9454,10376,0
+FEX.US,D,20241125,000000,112.68,113.05,112.4054,112.64,13283,0
+FEX.US,D,20241126,000000,112.56,112.72,112.2585,112.6509,10032,0
+FEX.US,D,20241127,000000,112.94,113.17,112.44,112.4885,11579,0
+FEX.US,D,20241129,000000,112.74,113.1029,112.74,112.8839,5597,0
+FEX.US,D,20241202,000000,112.3331,112.4099,112.11,112.1841,14526,0
+FEX.US,D,20241203,000000,112.135,112.18,111.79,111.9504,33010,0
+FEX.US,D,20241204,000000,111.66,111.7835,111.34,111.7835,40176,0
+FEX.US,D,20241205,000000,111.96,112.1637,111.48,111.48,44998,0
+FEX.US,D,20241206,000000,111.7099,111.7099,111.343,111.4932,19273,0
+FEX.US,D,20241209,000000,111.66,111.66,109.96,109.96,7622,0
+FEX.US,D,20241210,000000,109.92,109.92,109.0356,109.0622,18700,0
+FEX.US,D,20241211,000000,109.58,109.6199,109.32,109.4882,16227,0
+FEX.US,D,20241212,000000,109.29,109.45,108.93,108.9345,9314,0
+FEX.US,D,20241213,000000,108.61,108.61,108.12,108.2707,17520,0
+FEX.US,D,20241216,000000,108.3008,108.6085,107.9694,107.9694,13650,0
+FEX.US,D,20241217,000000,107.49,107.49,106.86,107.11,13343,0
+FEX.US,D,20241218,000000,107.39,107.39,103.62,103.6906,88298,0
+FEX.US,D,20241219,000000,104.8408,104.8408,103.46,103.51,16651,0
+FEX.US,D,20241220,000000,103.1,105.5158,103.1,104.93,110169,0
+FEX.US,D,20241223,000000,104.75,105.1865,104.12,105.06,10388,0
+FEX.US,D,20241224,000000,105.35,106.17,105.23,106.17,25423,0
+FEX.US,D,20241226,000000,105.66,106.3136,105.66,106.2716,11627,0
+FEX.US,D,20241227,000000,105.46,106.045,104.775,105.21,14529,0
+FEX.US,D,20241230,000000,104.36,104.77,103.56,104.4507,24858,0
+FEX.US,D,20241231,000000,104.8,104.9218,104.06,104.2953,21393,0
+FEX.US,D,20250102,000000,105.14,105.26,103.77,104.46,22913,0
+FEX.US,D,20250103,000000,104.74,105.519,104.74,105.4277,13910,0
+FEX.US,D,20250106,000000,106.04,106.1604,105.3,105.4,10860,0
+FEX.US,D,20250107,000000,105.66,105.8299,104.5793,104.8439,19750,0
+FEX.US,D,20250108,000000,104.78,105.2,104.07,105.2,16668,0
+FEX.US,D,20250110,000000,104.44,104.4921,103.51,103.6823,22089,0
+FEX.US,D,20250113,000000,103.15,104.478,103.15,104.478,7433,0
+FEX.US,D,20250114,000000,105.05,105.7477,104.885,105.5086,11265,0
+FEX.US,D,20250115,000000,107.4,107.4,106.6777,106.9449,23625,0
+FEX.US,D,20250116,000000,107.07,107.89,107.04,107.7923,31229,0
+FEX.US,D,20250117,000000,108.48,108.77,108.3546,108.56,14478,0
+FEX.US,D,20250121,000000,109.3,109.7,109.1301,109.673,54722,0
+FEX.US,D,20250122,000000,109.83,109.83,109.18,109.18,38292,0
+FEX.US,D,20250123,000000,109.28,109.87,109.154,109.766,21866,0
+FEX.US,D,20250124,000000,109.72,109.97,109.4912,109.631,16661,0
+FEX.US,D,20250127,000000,108.28,109.13,108.28,109.052,13553,0
+FEX.US,D,20250128,000000,109.05,109.2137,108.63,109.0146,35226,0
+FEX.US,D,20250129,000000,108.89,109.37,108.53,108.91,11058,0
+FEX.US,D,20250130,000000,109.6,110.03,109.08,109.7031,19484,0
+FEX.US,D,20250131,000000,109.76,109.84,108.63,108.6743,14076,0
+FEX.US,D,20250203,000000,107.1865,108.4403,106.563,108.0954,12810,0
+FEX.US,D,20250204,000000,107.93,108.73,107.93,108.5,19615,0
+FEX.US,D,20250205,000000,108.73,109.24,108.21,109.08,50755,0
+FEX.US,D,20250206,000000,109.2527,109.2527,108.2263,108.823,82847,0
+FEX.US,D,20250207,000000,109.27,109.27,108.28,108.3367,10045,0
+FEX.US,D,20250210,000000,109.04,109.04,108.52,108.7998,67844,0
+FEX.US,D,20250211,000000,108.45,108.65,108.26,108.595,17517,0
+FEX.US,D,20250212,000000,107.43,108.1666,107.43,108.07,12542,0
+FEX.US,D,20250213,000000,108.44,109.0194,108.18,109.0153,8746,0
+FEX.US,D,20250214,000000,109.14,109.5326,109.14,109.2813,15004,0
+FEX.US,D,20250218,000000,109.42,109.89,109.235,109.89,20063,0
+FEX.US,D,20250219,000000,109.41,109.82,109.41,109.82,20471,0
+FEX.US,D,20250220,000000,109.32,109.32,108.1437,108.8,36637,0
+FEX.US,D,20250221,000000,108.695,108.695,106.69,106.8972,12911,0
+FEX.US,D,20250224,000000,107.2,107.2,106.4401,106.75,11707,0
+FEX.US,D,20250225,000000,106.66,106.8219,105.72,106.57,14236,0
+FEX.US,D,20250226,000000,106.97,107.2959,106.08,106.37,22341,0
+FEX.US,D,20250227,000000,106.57,106.88,105.4431,105.4431,16385,0
+FEX.US,D,20250228,000000,105.71,107.06,105.47,107.06,17607,0
+FEX.US,D,20250303,000000,107.33,107.485,104.98,105.33,54978,0
+FEX.US,D,20250304,000000,104.72,104.8168,102.7465,103.4734,99048,0
+FEX.US,D,20250305,000000,103.985,104.7145,102.94,104.4847,56738,0
+FEX.US,D,20250306,000000,103.2396,103.95,102.48,102.7484,34850,0
+FEX.US,D,20250307,000000,102.5,103.645,101.61,103.5317,10491,0
+FEX.US,D,20250310,000000,102.37,102.71,100.732,101.4326,47096,0
+FEX.US,D,20250311,000000,101.54,101.54,100.03,100.6399,64778,0
+FEX.US,D,20250312,000000,100.3379,101.25,99.935,100.57,17164,0
+FEX.US,D,20250313,000000,100.4,100.675,99.02,99.2746,17068,0
+FEX.US,D,20250314,000000,100.14,101.665,100.14,101.6306,22412,0
+FEX.US,D,20250317,000000,101.72,103.34,101.72,102.91,23586,0
+FEX.US,D,20250318,000000,102.69,102.69,101.825,102.1591,25498,0
+FEX.US,D,20250319,000000,102.245,103.88,102.245,103.311,46187,0
+FEX.US,D,20250320,000000,102.65,103.5949,102.65,103.0223,13538,0
+FEX.US,D,20250321,000000,101.87,102.585,101.87,102.45,16316,0
+FEX.US,D,20250324,000000,103.49,104.56,103.49,104.44,12701,0
+FEX.US,D,20250325,000000,104.5701,104.8614,104.351,104.67,254818,0
+FEX.US,D,20250326,000000,104.64,104.945,103.81,104.14,12087,0
+FEX.US,D,20250327,000000,103.43,104.0255,103.14,103.33,24007,0
+FEX.US,D,20250328,000000,103.11,103.17,101.3968,101.71,21714,0
+FEX.US,D,20250331,000000,100.81,102.46,100.4301,102.46,14793,0
+FEX.US,D,20250401,000000,101.8851,102.9,101.37,102.66,26212,0
+FEX.US,D,20250402,000000,101.62,103.7342,101.62,103.7342,31181,0
+FEX.US,D,20250403,000000,99.91,100.63,98.14,98.31,265555,0
+FEX.US,D,20250404,000000,95.44,95.58,92.091,92.47,63486,0
+FEX.US,D,20250407,000000,89.63,92.88,88.06,91.7105,58320,0
+FEX.US,D,20250408,000000,94.81,94.81,89.09,90.17,40136,0
+FEX.US,D,20250409,000000,89.15,97.797,88.99,97.42,43543,0
+FEX.US,D,20250410,000000,95.85,95.85,92.0214,94.3596,25893,0
+FEX.US,D,20250411,000000,94.36,95.9203,93.2399,95.7,15630,0
+FEX.US,D,20250414,000000,97.34,97.37,95.975,96.99,37795,0
+FEX.US,D,20250415,000000,97.06,97.69,96.77,96.825,25620,0
+FEX.US,D,20250416,000000,96.39,96.971,94.9,95.6345,37081,0
+FEX.US,D,20250417,000000,95.75,97.04,95.75,96.34,22223,0
+FEX.US,D,20250421,000000,95.59,95.605,93.35,94.27,38055,0
+FEX.US,D,20250422,000000,95.82,96.91,95.6201,96.78,20910,0
+FEX.US,D,20250423,000000,98.91,99.7201,97.555,97.85,36203,0
+FEX.US,D,20250424,000000,98.02,99.63,98.02,99.56,89387,0
+FEX.US,D,20250425,000000,99.23,99.4428,98.85,99.39,10129,0
+FEX.US,D,20250428,000000,99.59,100.02,99.02,99.84,12538,0
+FEX.US,D,20250429,000000,99.43,100.63487,99.43,100.42,12378,0
+FEX.US,D,20250430,000000,99.23,100.58,98.4,100.19,17096,0
+FEX.US,D,20250501,000000,100.7,101.25,100.24,100.33,23847,0
+FEX.US,D,20250502,000000,101.26,102.1,101.26,101.9774,14233,0
+FEX.US,D,20250505,000000,101.09,102.1342,101.09,101.6241,139739,0
+FEX.US,D,20250506,000000,100.89,101.315,100.54,100.92,13755,0
+FEX.US,D,20250507,000000,101.5094,101.79,100.87,101.45,15109,0
+FEX.US,D,20250508,000000,102.12,103.1569,101.96,102.28,24451,0
+FEX.US,D,20250509,000000,102.6084,102.73,102.04,102.24,11628,0
+FEX.US,D,20250512,000000,105.19,105.19,104.2192,104.87,44112,0
+FEX.US,D,20250513,000000,105.09,105.8927,105.09,105.42,85594,0
+FEX.US,D,20250514,000000,105.4,105.4,104.8,104.97,21462,0
+FEX.US,D,20250515,000000,104.8,105.77,104.72,105.77,21284,0
+FEX.US,D,20250516,000000,105.69,106.8,105.69,106.79,45438,0
+FEX.US,D,20250519,000000,105.62,106.905,105.62,106.83,36801,0
+FEX.US,D,20250520,000000,106.75,106.885,106.09,106.51,22223,0
+FEX.US,D,20250521,000000,105.76,105.8083,104.18,104.18,17693,0
+FEX.US,D,20250522,000000,104.09,104.6701,103.56,104.07,30933,0
+FEX.US,D,20250523,000000,102.83,104.09,102.83,103.91,117941,0
+FEX.US,D,20250527,000000,104.828,105.79,104.828,105.79,12193,0
+FEX.US,D,20250528,000000,105.695,105.79,104.69,104.8,10661,0
+FEX.US,D,20250529,000000,105.37,105.37,104.241,105.0002,13826,0
+FEX.US,D,20250530,000000,104.68,105.38,104.41,105.11,11362,0
+FEX.US,D,20250602,000000,105.04,105.72,104.2001,105.72,33327,0
+FEX.US,D,20250603,000000,105.4536,106.58,105.43,106.46,22084,0
+FEX.US,D,20250604,000000,106.74,106.82,106.21,106.21,101221,0
+FEX.US,D,20250605,000000,106.56,106.76,105.8,106.12,159115,0
+FEX.US,D,20250606,000000,106.93,107.23,106.765,107.15,45297,0
+FEX.US,D,20250609,000000,107.4,107.48,106.69,107.01,28976,0
+FEX.US,D,20250610,000000,107.327,107.43,107.17,107.43,15155,0
+FEX.US,D,20250611,000000,107.64,107.665,107.01,107.25,6044,0
+FEX.US,D,20250612,000000,106.91,107.373,106.8554,107.32,6207,0
+FEX.US,D,20250613,000000,106.56,107.24,106.22,106.36,10450,0
+FEX.US,D,20250616,000000,107.14,107.5673,107.14,107.32,16569,0
+FEX.US,D,20250617,000000,107.285,107.33,106.4273,106.44,18154,0
+FEX.US,D,20250618,000000,106.6,107.25,106.56,106.66,17943,0
+FEX.US,D,20250620,000000,107.05,107.3,106.69272,106.87,8876,0
+FEX.US,D,20250623,000000,107.03,107.8,106.67,107.72,18514,0
+FEX.US,D,20250624,000000,108.36,108.96,108.36,108.7622,106673,0
+FEX.US,D,20250625,000000,108.83,108.83,107.91,107.97,24732,0
+FEX.US,D,20250626,000000,107.88,108.67,107.88,108.52,13327,0
+FEX.US,D,20250627,000000,108.91,109.47,108.675,109.05,12225,0
+FEX.US,D,20250630,000000,109.6,110.05,109.3575,109.96,147005,0
+FEX.US,D,20250701,000000,109.79,110.8638,109.79,110.61,31254,0
+FEX.US,D,20250702,000000,110.46,111.02,110.1016,111.02,22076,0
+FEX.US,D,20250703,000000,111.43,111.625,111.3683,111.45,6781,0
+FEX.US,D,20250707,000000,111.16,111.4403,110.37,110.93,14162,0
+FEX.US,D,20250708,000000,111.13,111.14,110.825,111.03,12071,0
+FEX.US,D,20250709,000000,111.38,111.56,110.7893,111.56,64540,0
+FEX.US,D,20250710,000000,111.61,112.09,111.335,111.7791,8283,0
+FEX.US,D,20250711,000000,111.28,111.28,111.01,111.0113,6693,0
+FEX.US,D,20250714,000000,110.89,111.4,110.89,111.3939,10144,0
+FEX.US,D,20250715,000000,111.44,111.44,109.92,110.0023,23173,0
+FEX.US,D,20250716,000000,110.42,110.48,109.509,110.32,10811,0
+FEX.US,D,20250717,000000,110.7493,111.361,110.5636,111.3005,9990,0
+FEX.US,D,20250718,000000,111.81,111.81,111.12,111.3385,6054,0
+FEX.US,D,20250721,000000,111.7,111.8719,111.01,111.0112,9308,0
+FEX.US,D,20250722,000000,111.18,112.1106,111.18,112.0871,12450,0
+FEX.US,D,20250723,000000,112.74,112.994,112.6115,112.994,10583,0
+FEX.US,D,20250724,000000,112.99,113.1591,112.64,112.6975,8679,0
+FEX.US,D,20250725,000000,112.6113,113.54,112.6113,113.5207,8231,0
+FEX.US,D,20250728,000000,113.62,113.62,113,113.11,16136,0
+FEX.US,D,20250729,000000,113.0763,113.22,112.57,112.7282,11000,0
+FEX.US,D,20250730,000000,112.69,113.19,111.86,112.3449,16086,0
+FEX.US,D,20250731,000000,112.54,113.035,111.75,111.7985,10681,0
+FEX.US,D,20250801,000000,109.5823,110.66,109.18,110.2788,6795,0
+FEX.US,D,20250804,000000,110.85,111.912,110.85,111.912,13317,0
+FEX.US,D,20250805,000000,112.05,112.171,111.17,111.6774,73798,0
+FEX.US,D,20250806,000000,111.84,112.0287,111.51,111.8145,11571,0
+FEX.US,D,20250807,000000,112.51,112.6249,111.41,111.6566,23947,0
+FEX.US,D,20250808,000000,112.037,112.235,111.725,111.89,8143,0
+FEX.US,D,20250811,000000,112.21,112.2227,111.4885,111.4885,6704,0
+FEX.US,D,20250812,000000,111.93,113.12,111.93,113.12,16931,0
+FEX.US,D,20250813,000000,113.51,114.15,113.075,114.14,12585,0
+FEX.US,D,20250814,000000,113.27,113.5018,113.094,113.5001,10004,0
+FEX.US,D,20250815,000000,113.59,113.59,113.2,113.2484,7424,0
+FEX.US,D,20250818,000000,113.27,113.5,113.175,113.4163,7430,0
+FEX.US,D,20250819,000000,113.4418,113.8371,113.1,113.2264,6221,0
+FEX.US,D,20250820,000000,113.21,113.3495,112.3885,113.1738,7196,0
+FEX.US,D,20250821,000000,112.54,113.115,112.54,112.8752,7832,0
+FEX.US,D,20250822,000000,113.47,115.41,113.47,115.101,10377,0
+FEX.US,D,20250825,000000,115,115,114.4613,114.4613,5721,0
+FEX.US,D,20250826,000000,114.37,114.81,114.37,114.8072,4083,0
+FEX.US,D,20250827,000000,114.66,115.2299,114.66,115.0981,8646,0
+FEX.US,D,20250828,000000,115.29,115.39,114.8858,115.3575,6966,0
+FEX.US,D,20250829,000000,115.41,115.41,114.83,115.047,5948,0
+FEX.US,D,20250902,000000,114.2776,114.313,113.5927,114.3121,10812,0
+FEX.US,D,20250903,000000,114.25,114.25,113.61,113.9993,8848,0
+FEX.US,D,20250904,000000,114.3,115.08,114.0819,115.072,15061,0
+FEX.US,D,20250905,000000,115.67,115.851,114.345,114.981,33311,0
+FEX.US,D,20250908,000000,115.165,115.39,114.6826,115.3234,16033,0
+FEX.US,D,20250909,000000,115.3389,115.525,115.038,115.4056,69682,0
+FEX.US,D,20250910,000000,115.83,116.0776,115.33,115.6864,10912,0
+FEX.US,D,20250911,000000,115.69,117.0836,115.69,117.0836,73155,0
+FEX.US,D,20250912,000000,116.8285,116.8285,116.17,116.2446,6136,0
+FEX.US,D,20250915,000000,116.23,116.63,116.085,116.1534,11377,0
+FEX.US,D,20250916,000000,116.16,116.21,115.57655,115.9056,8814,0
+FEX.US,D,20250917,000000,115.81,116.46,115.81,115.9526,8398,0
+FEX.US,D,20250918,000000,116.32,117.265,116.32,117.0067,8602,0
+FEX.US,D,20250919,000000,117.13,117.13,116.32,116.8522,9659,0
+FEX.US,D,20250922,000000,116.49,117,116.46,116.9509,6646,0
+FEX.US,D,20250923,000000,117.01,117.3777,116.56,116.7036,14602,0
+FEX.US,D,20250924,000000,116.9,117.1,116.325,116.3846,40929,0
+FEX.US,D,20250925,000000,115.2,115.4745,114.8249,115.1439,25048,0
+FEX.US,D,20250926,000000,115.48,116.2124,115.48,116.2124,14552,0
+FEX.US,D,20250929,000000,117,117,116.3282,116.6275,24894,0
+FEX.US,D,20250930,000000,116.71,116.8209,115.92,116.8209,10194,0
+FEX.US,D,20251001,000000,116.7372,117.0741,116.66,117.0532,10190,0
+FEX.US,D,20251002,000000,117.155,117.39,116.7,117.3713,8822,0
+FEX.US,D,20251003,000000,117.36,118.31,117.36,117.7236,12072,0
+FEX.US,D,20251006,000000,118.57,118.57,117.695,117.8228,19382,0
+FEX.US,D,20251007,000000,117.8303,117.8303,116.82,117.1383,6690,0
+FEX.US,D,20251008,000000,117.66,117.9494,117.59,117.8636,9400,0
+FEX.US,D,20251009,000000,117.98,117.98,116.88,117.0384,16695,0
+FEX.US,D,20251010,000000,117.48,117.48,113.9094,113.9094,7194,0
+FEX.US,D,20251013,000000,114.84,115.73,114.84,115.4324,6507,0
+FEX.US,D,20251014,000000,114.22,116.59,114.22,115.9618,7964,0
+FEX.US,D,20251015,000000,116.84,117.409,115.99,116.3585,10429,0
+FEX.US,D,20251016,000000,116.74,116.74,114.7609,115.0356,17022,0
+FEX.US,D,20251017,000000,114.65,115.46,114.65,115.2365,9296,0
+FEX.US,D,20251020,000000,116.2634,116.72,116.2518,116.5492,15416,0
+FEX.US,D,20251021,000000,116.44,117.1267,116.44,116.9346,23642,0
+FEX.US,D,20251022,000000,116.85,116.85,115.23,115.7974,20809,0
+FEX.US,D,20251023,000000,116.5463,117.15,116.252,116.9703,8490,0
+FEX.US,D,20251024,000000,117.72,118.23,117.72,117.7816,6490,0
+FEX.US,D,20251027,000000,118.4848,118.68,118.3207,118.6541,15619,0
+FEX.US,D,20251028,000000,118.7,118.7,117.87,117.8911,17053,0
+FEX.US,D,20251029,000000,117.92,118.3,116.95,117.3749,15965,0
+FEX.US,D,20251030,000000,116.45,117.5288,116.2227,116.2427,9798,0
+FEX.US,D,20251031,000000,116.66,117.405,116.66,117.1522,9209,0
+FEX.US,D,20251103,000000,117.25,117.25,116.4101,116.8939,9371,0
+FEX.US,D,20251104,000000,115.3,116.0748,115.3,115.4491,7149,0
+FEX.US,D,20251105,000000,115.59,116.76,115.5465,116.3405,7795,0
+FEX.US,D,20251106,000000,116.39,116.39,115.02,115.2151,8587,0
+FEX.US,D,20251107,000000,114.51,116.2685,114.34,116.2685,9938,0
+FEX.US,D,20251110,000000,116.93,117.63,116.3802,117.3828,15271,0
+FEX.US,D,20251111,000000,117.49,117.8084,117.19,117.4903,21995,0
+FEX.US,D,20251112,000000,117.51,118.385,117.51,117.7885,13926,0
+FEX.US,D,20251113,000000,117.47,117.55,115.3305,115.3305,16132,0
+FEX.US,D,20251114,000000,114.64,116.35,114.42,115.4696,37105,0
+FEX.US,D,20251117,000000,115.23,115.52,113.5101,113.8836,9809,0
+FEX.US,D,20251118,000000,113.5044,114.3822,113.1801,113.846,73615,0
+FEX.US,D,20251119,000000,113.76,114.24,113.11,113.622,13114,0
+FEX.US,D,20251120,000000,115.04,115.615,111.75,111.7996,10488,0
+FEX.US,D,20251121,000000,112.15,114.04,111.915,113.5231,75499,0
+FEX.US,D,20251124,000000,113.69,115.12,113.69,114.9433,14337,0
+FEX.US,D,20251125,000000,114.74,116.51,114.74,116.3657,24693,0
+FEX.US,D,20251126,000000,116.82,117.945,116.7006,117.52,10512,0
+FEX.US,D,20251128,000000,117.82,118.6,117.82,118.4652,3326,0
+FEX.US,D,20251201,000000,117.62,118.42,117.53,117.5447,12724,0
+FEX.US,D,20251202,000000,118.25,118.25,117.53,117.6088,12511,0
+FEX.US,D,20251203,000000,117.65,118.6583,117.65,118.5496,20204,0
+FEX.US,D,20251204,000000,118.63,119.09,118.4,118.8044,9665,0
+FEX.US,D,20251205,000000,118.99,119.481,118.9106,118.9181,15047,0
+FEX.US,D,20251208,000000,119.24,119.24,118.42,118.4766,10936,0
+FEX.US,D,20251209,000000,118.23,119.005,118.23,118.3439,15312,0
+FEX.US,D,20251210,000000,118.65,120.31,118.65,120.0511,9040,0
+FEX.US,D,20251211,000000,120.04,120.97,120.04,120.8682,19114,0
+FEX.US,D,20251212,000000,120.36,120.8,118.89,119.0669,9643,0
+FEX.US,D,20251215,000000,119.66,119.66,118.8,119.0048,19857,0
+FEX.US,D,20251216,000000,118.8,118.91,117.725,118.281,24098,0
+FEX.US,D,20251217,000000,118.43,118.8535,117.3813,117.3928,19361,0
+FEX.US,D,20251218,000000,118.33,118.75,117.81,117.97,53930,0
+FEX.US,D,20251219,000000,118.2,119.3399,118.2,118.9969,15644,0
+FEX.US,D,20251222,000000,119.58,120.1,119.58,120.05,18298,0
+FEX.US,D,20251223,000000,120.01,120.01,119.4806,119.8443,15585,0
+FEX.US,D,20251224,000000,119.89,120.31,119.89,120.2835,22800,0
+FEX.US,D,20251226,000000,120.23,120.23,119.8504,120.1608,10496,0
+FEX.US,D,20251229,000000,119.6,120.07,119.6,119.7547,48386,0
+FEX.US,D,20251230,000000,119.89,119.89,119.612,119.6281,14140,0
+FEX.US,D,20251231,000000,119.75,119.75,118.59,118.6166,12146,0
+FEX.US,D,20260102,000000,118.8584,120.16,118.8584,120.0185,11874,0
+FEX.US,D,20260105,000000,120.65,121.633,120.62,121.4017,50257,0
+FEX.US,D,20260106,000000,121.69053,122.675,121.49,122.6452,23848,0
+FEX.US,D,20260107,000000,122.53,122.53,121.35,121.4441,71502,0
+FEX.US,D,20260108,000000,121.41,122.03,121.41,121.7916,17967,0
+FEX.US,D,20260109,000000,122.28,122.78,122.28,122.4,40807,0
+FEX.US,D,20260112,000000,121.93,122.645,121.92,122.603,21064,0
+FEX.US,D,20260113,000000,122.99,123,122.44,122.6784,17910,0
+FEX.US,D,20260114,000000,122.44,122.9606,122.32,122.8722,21956,0
+FEX.US,D,20260115,000000,123.23,124.01,123.23,123.5134,43680,0
+FEX.US,D,20260116,000000,123.53,123.53,123.17,123.2235,7890,0
+FEX.US,D,20260120,000000,121.62,122.6282,121.505,121.6314,13190,0
+FEX.US,D,20260121,000000,122.57,123.75,122.55,123.542,22405,0
+FEX.US,D,20260122,000000,124.02,124.36,123.568,123.7603,12237,0
+FEX.US,D,20260123,000000,123.62,123.62,122.85,123.0931,18956,0
+FEX.US,D,20260126,000000,123.35,123.85,123.35,123.4747,10658,0
+FEX.US,D,20260127,000000,123.64,123.8243,123.49,123.7277,9383,0
+FEX.US,D,20260128,000000,124.08,124.1477,123.36,123.5794,10045,0
+FEX.US,D,20260129,000000,123.94,123.9559,123.11,123.7582,8860,0
+FEX.US,D,20260130,000000,123.47,123.47,122.635,123.0934,13037,0
+FEX.US,D,20260202,000000,122.97,123.87,122.97,123.7759,9462,0
+FEX.US,D,20260203,000000,123.87,124.69,123.12,124.2449,27071,0
+FEX.US,D,20260204,000000,124.62,124.825,124.03,124.5478,33329,0
+FEX.US,D,20260205,000000,123.69,124.299,123.29,123.54,16329,0
+FEX.US,D,20260206,000000,125.6144,126.55,125.505,126.44,27396,0
+FEX.US,D,20260209,000000,126.19,127,125.94,126.741,10683,0
+FEX.US,D,20260210,000000,127.08,127.29,126.81,126.8511,18488,0
+FEX.US,D,20260211,000000,127.79,127.79,126.7623,127.4752,54317,0
+FEX.US,D,20260212,000000,127.73,128.37,125.74,125.8477,76984,0
+FEX.US,D,20260213,000000,125.72,127.4725,125.72,126.9698,13501,0
+FEX.US,D,20260217,000000,126.78,127.458,125.965,126.7309,29021,0
+FEX.US,D,20260218,000000,127.9063,127.9133,127.18,127.48,9481,0
diff --git a/daily/us/nasdaq etfs/ffut.us.txt b/daily/us/nasdaq etfs/ffut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c24291895633f1cef97c14da776be5d4e78a322
--- /dev/null
+++ b/daily/us/nasdaq etfs/ffut.us.txt	
@@ -0,0 +1,163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFUT.US,D,20250606,000000,50.31,52.31,50.0284,50.6889,10728,0
+FFUT.US,D,20250609,000000,52.98,52.98,50.21,50.466,6361,0
+FFUT.US,D,20250610,000000,50.7,50.72,50.5,50.5594,13280,0
+FFUT.US,D,20250611,000000,52.67,52.67,50.436,50.55,2396,0
+FFUT.US,D,20250612,000000,50.48,50.75,50.44,50.4551,2773,0
+FFUT.US,D,20250613,000000,50.3955,50.4,50.35,50.385,5180,0
+FFUT.US,D,20250616,000000,50.5,50.62,50.31,50.31,1732,0
+FFUT.US,D,20250617,000000,50.57,50.57,50.29,50.29,154,0
+FFUT.US,D,20250618,000000,50.3084,50.3099,50.29,50.295,978,0
+FFUT.US,D,20250620,000000,50.44,50.44,50.115,50.115,2041,0
+FFUT.US,D,20250623,000000,50.029,50.029,50,50.015,1301,0
+FFUT.US,D,20250624,000000,50.085,50.085,50.0105,50.07,2119,0
+FFUT.US,D,20250625,000000,50.38,50.47,50.2282,50.235,1750,0
+FFUT.US,D,20250627,000000,50.39,50.71,50.36,50.4,563,0
+FFUT.US,D,20250701,000000,50.57,50.91,50.57,50.91,484,0
+FFUT.US,D,20250702,000000,51.58,51.58,51,51.015,11343,0
+FFUT.US,D,20250703,000000,51.5,51.5,51.11,51.146,3796,0
+FFUT.US,D,20250707,000000,51.2,51.42,51.05,51.13,881,0
+FFUT.US,D,20250709,000000,51.06,51.15,51.04,51.085,1479,0
+FFUT.US,D,20250710,000000,51.0499,51.0499,51.02,51.02,1879,0
+FFUT.US,D,20250711,000000,51.72,51.72,51,51.16,6631,0
+FFUT.US,D,20250714,000000,51,51.1,51,51.02,3823,0
+FFUT.US,D,20250715,000000,51.04,51.04,50.44,50.61,6750,0
+FFUT.US,D,20250717,000000,50.86,50.975,50.86,50.975,2459,0
+FFUT.US,D,20250718,000000,50.8684,50.95,50.8143,50.8143,787,0
+FFUT.US,D,20250721,000000,50.8282,50.8282,50.81,50.81,175,0
+FFUT.US,D,20250722,000000,50.999,51.089,50.9,51.045,3874,0
+FFUT.US,D,20250723,000000,51.335,51.41,51.335,51.405,484,0
+FFUT.US,D,20250724,000000,52.64,52.64,51.4252,51.4252,2279,0
+FFUT.US,D,20250725,000000,51.225,51.225,51.18,51.18,290,0
+FFUT.US,D,20250728,000000,51.16,51.215,51.16,51.215,411,0
+FFUT.US,D,20250729,000000,50.85,51.0476,50.85,50.865,424,0
+FFUT.US,D,20250730,000000,50.79,50.835,50.79,50.835,212,0
+FFUT.US,D,20250731,000000,51.64,51.64,50.225,50.225,2400,0
+FFUT.US,D,20250801,000000,50.075,50.075,50.075,50.075,759,0
+FFUT.US,D,20250804,000000,50.0706,50.175,50.0706,50.175,606,0
+FFUT.US,D,20250806,000000,51.01,51.01,50.33,50.33,277,0
+FFUT.US,D,20250807,000000,50.6598,50.6678,50.6598,50.6678,307,0
+FFUT.US,D,20250808,000000,50.98,51.12,50.8,50.9,4383,0
+FFUT.US,D,20250811,000000,51.07,51.21,51.07,51.125,1171,0
+FFUT.US,D,20250812,000000,50.52,50.98,50.49,50.61,1329,0
+FFUT.US,D,20250813,000000,50.93,50.95,50.9246,50.95,1170,0
+FFUT.US,D,20250814,000000,50.84,51.37,50.2801,50.945,4687,0
+FFUT.US,D,20250815,000000,50.81,51.43,50.58,50.62,5522,0
+FFUT.US,D,20250818,000000,50.97,51.29,50.97,51.135,1665,0
+FFUT.US,D,20250819,000000,51.08,51.29,50.945,50.945,1348,0
+FFUT.US,D,20250820,000000,51.12,51.23,51.095,51.095,1051,0
+FFUT.US,D,20250821,000000,51.1,51.3,51.0999,51.1354,2081,0
+FFUT.US,D,20250822,000000,51.09,51.35,51.09,51.145,1121,0
+FFUT.US,D,20250825,000000,51.41,51.45,51.32,51.32,1708,0
+FFUT.US,D,20250826,000000,51.27,51.34,51.1842,51.19,2770,0
+FFUT.US,D,20250827,000000,50.895,51.0592,50.89,50.94,1803,0
+FFUT.US,D,20250828,000000,50.95,51.02,50.91,51.02,1194,0
+FFUT.US,D,20250829,000000,51.2,51.2,51.02,51.05,2424,0
+FFUT.US,D,20250902,000000,51.16,51.18,50.9901,51.18,1036,0
+FFUT.US,D,20250903,000000,51.09,51.26,50.93,50.96,1790,0
+FFUT.US,D,20250904,000000,51.054,51.1,51.054,51.1,177,0
+FFUT.US,D,20250905,000000,50.9681,51.19,50.9,51.155,4009,0
+FFUT.US,D,20250908,000000,51.4,51.45,51.361,51.45,1376,0
+FFUT.US,D,20250909,000000,51.44,51.63,51.4082,51.415,2686,0
+FFUT.US,D,20250910,000000,51.64,51.64,51.64,51.64,157,0
+FFUT.US,D,20250917,000000,52.1765,52.1765,52.17,52.17,403,0
+FFUT.US,D,20250919,000000,52.17,52.27,52.17,52.195,337,0
+FFUT.US,D,20250922,000000,52.22,52.22,52.0612,52.17,495,0
+FFUT.US,D,20250923,000000,52.12,52.37,51.975,51.975,5295,0
+FFUT.US,D,20250925,000000,51.93,52.04,51.77,52.04,2738,0
+FFUT.US,D,20250926,000000,51.97,52.21,51.86,51.935,808,0
+FFUT.US,D,20250929,000000,51.96,52.09,51.83,51.95,1810,0
+FFUT.US,D,20250930,000000,52.0086,52.355,52.0086,52.355,1498,0
+FFUT.US,D,20251001,000000,52.44,52.4414,52.3716,52.4414,716,0
+FFUT.US,D,20251002,000000,52.56,52.56,52.4311,52.475,782,0
+FFUT.US,D,20251003,000000,52.53,52.595,51.81,52.595,5281,0
+FFUT.US,D,20251006,000000,52.08,52.825,52.08,52.825,1205,0
+FFUT.US,D,20251007,000000,52.85,52.85,52.66,52.74,4867,0
+FFUT.US,D,20251008,000000,52.82,55.82,52.82,52.905,1694,0
+FFUT.US,D,20251009,000000,53.0065,53.12,52.915,52.915,1611,0
+FFUT.US,D,20251010,000000,52.72,52.83,51.68,52.17,3793,0
+FFUT.US,D,20251013,000000,52.77,53.65,52.69,53.59,2222,0
+FFUT.US,D,20251014,000000,52.1,52.79,51.95,52.79,3522,0
+FFUT.US,D,20251015,000000,52.51,52.665,52.38,52.49,8266,0
+FFUT.US,D,20251016,000000,52.8199,52.95,52.56,52.56,1143,0
+FFUT.US,D,20251017,000000,52.79,52.915,52.79,52.915,647,0
+FFUT.US,D,20251020,000000,52.91,53.0909,52.91,52.98,4130,0
+FFUT.US,D,20251021,000000,52.77,53.1699,52.77,53.08,7120,0
+FFUT.US,D,20251022,000000,52.95,52.97,52.755,52.775,2644,0
+FFUT.US,D,20251023,000000,53.2896,53.2896,52.94,53.015,3322,0
+FFUT.US,D,20251024,000000,53.307,53.307,53.25,53.2534,657,0
+FFUT.US,D,20251028,000000,53.37,53.5,53.275,53.395,2100,0
+FFUT.US,D,20251029,000000,53.4,53.4,53.07,53.1114,1277,0
+FFUT.US,D,20251030,000000,53.1748,53.1748,53.125,53.125,509,0
+FFUT.US,D,20251031,000000,53.16,53.16,52.87,53.075,3173,0
+FFUT.US,D,20251103,000000,53,53.21,53,53.125,4588,0
+FFUT.US,D,20251104,000000,52.93,52.95,52.63,52.63,1307,0
+FFUT.US,D,20251105,000000,53.29,53.29,52.64,52.72,4495,0
+FFUT.US,D,20251106,000000,52.915,53.02,52.7,52.7,1860,0
+FFUT.US,D,20251107,000000,52.64,52.98,52.64,52.81,1808,0
+FFUT.US,D,20251110,000000,53.26,53.5454,53.2,53.5454,2328,0
+FFUT.US,D,20251111,000000,53.51,53.895,53.51,53.895,3213,0
+FFUT.US,D,20251112,000000,54.013,54.19,54.013,54.065,1842,0
+FFUT.US,D,20251113,000000,53.71,53.8,53.37,53.715,3153,0
+FFUT.US,D,20251114,000000,53.31,54.71,53.19,53.84,6232,0
+FFUT.US,D,20251117,000000,53.99,53.99,53.245,53.4464,3420,0
+FFUT.US,D,20251118,000000,53.19,53.319,52.84,53.09,3308,0
+FFUT.US,D,20251119,000000,53.05,53.22,53.05,53.215,3023,0
+FFUT.US,D,20251120,000000,53.29,53.385,52.67,52.88,3769,0
+FFUT.US,D,20251121,000000,52.9,52.905,52.47,52.9,1857,0
+FFUT.US,D,20251124,000000,52.62,52.82,52.62,52.795,3057,0
+FFUT.US,D,20251125,000000,52.78,52.925,52.76,52.925,2026,0
+FFUT.US,D,20251126,000000,53,53.2876,53,53.26,3006,0
+FFUT.US,D,20251128,000000,53.56,53.5665,53.45,53.565,2720,0
+FFUT.US,D,20251201,000000,53.6,54.935,53.508,54.935,2630,0
+FFUT.US,D,20251202,000000,53.7375,53.7375,53.64,53.715,1141,0
+FFUT.US,D,20251204,000000,53.9375,53.97,53.9375,53.97,299,0
+FFUT.US,D,20251205,000000,54.3399,54.345,54.285,54.345,525,0
+FFUT.US,D,20251208,000000,54.39,55.0025,54.2,54.2,4748,0
+FFUT.US,D,20251209,000000,53.95,54.14,53.855,54.055,2047,0
+FFUT.US,D,20251210,000000,53.99,54.26,53.92,54.19,3956,0
+FFUT.US,D,20251211,000000,54.24,54.36,53.89,53.89,2750,0
+FFUT.US,D,20251212,000000,54.27,54.279,53.9399,54.105,1858046,0
+FFUT.US,D,20251215,000000,54.0799,54.0799,54.02,54.02,301,0
+FFUT.US,D,20251216,000000,53.9297,53.9297,53.89,53.915,1376,0
+FFUT.US,D,20251217,000000,53.99,54.025,53.961,54.025,564,0
+FFUT.US,D,20251218,000000,54.15,54.159,53.975,53.975,4194,0
+FFUT.US,D,20251219,000000,53.97,53.97,52.69,52.995,2787,0
+FFUT.US,D,20251222,000000,53.3,53.4599,53.21,53.38,6680,0
+FFUT.US,D,20251223,000000,53.46,53.46,53.08,53.225,2670,0
+FFUT.US,D,20251224,000000,53.45,53.45,53.105,53.11,1936,0
+FFUT.US,D,20251226,000000,53.58,53.605,53.39,53.605,1490,0
+FFUT.US,D,20251229,000000,53.34,53.35,53.12,53.155,1661,0
+FFUT.US,D,20251230,000000,53.1908,53.1908,53.175,53.175,393,0
+FFUT.US,D,20251231,000000,53.2546,53.5,53.2546,53.43,3085,0
+FFUT.US,D,20260102,000000,53.65,53.7321,53.6499,53.7321,4442,0
+FFUT.US,D,20260105,000000,54.16,54.16,54.1125,54.125,2157,0
+FFUT.US,D,20260106,000000,54.39,54.59,54.2998,54.315,2034,0
+FFUT.US,D,20260107,000000,54.255,54.259,54.165,54.165,4443,0
+FFUT.US,D,20260108,000000,54.1789,54.275,54.1789,54.275,1501,0
+FFUT.US,D,20260109,000000,55.59,55.59,54.8,54.835,2013,0
+FFUT.US,D,20260112,000000,54.889,55.04,54.889,55.04,2082,0
+FFUT.US,D,20260113,000000,55.14,55.182,55.09,55.182,927,0
+FFUT.US,D,20260114,000000,55.6,55.6099,55.22,55.4016,14759,0
+FFUT.US,D,20260115,000000,55.53,55.73,55.515,55.515,5089,0
+FFUT.US,D,20260116,000000,55.32,55.3499,55.2382,55.27,6999,0
+FFUT.US,D,20260120,000000,54.28,54.81,54.24,54.47,13642,0
+FFUT.US,D,20260121,000000,54.57,54.87,54.535,54.535,1684,0
+FFUT.US,D,20260122,000000,54.89,55,54.89,55,1179,0
+FFUT.US,D,20260123,000000,54.98,55.51,54.92,55.115,2944,0
+FFUT.US,D,20260126,000000,55.51,55.51,54.63,54.79,5896,0
+FFUT.US,D,20260127,000000,54.965,55.31,54.965,55.235,2157,0
+FFUT.US,D,20260128,000000,56.09,56.09,55.46,55.655,3131,0
+FFUT.US,D,20260129,000000,56.41,57.85,55.575,55.92,13538,0
+FFUT.US,D,20260130,000000,55.81,55.81,54.14,55.395,8623,0
+FFUT.US,D,20260202,000000,54.8,55.26,54.77,55.07,8410,0
+FFUT.US,D,20260203,000000,55.1,55.2099,54.97,54.97,7901,0
+FFUT.US,D,20260204,000000,55.2,55.26,55,55.175,3559,0
+FFUT.US,D,20260205,000000,54.52,54.75,54.425,54.425,4945,0
+FFUT.US,D,20260209,000000,55.169,55.51,55.169,55.51,1147,0
+FFUT.US,D,20260210,000000,55.5,55.83,55.5,55.815,10880,0
+FFUT.US,D,20260211,000000,55.8995,56.17,55.79,56.085,3139,0
+FFUT.US,D,20260212,000000,55.88,55.88,55.09,55.2,11033,0
+FFUT.US,D,20260213,000000,54.99,55.13,54.795,54.87,4428,0
+FFUT.US,D,20260217,000000,54.82,55.04,54.49,54.875,11793,0
+FFUT.US,D,20260218,000000,55.445,55.445,55.445,55.445,797,0
diff --git a/daily/us/nasdaq etfs/fgsi.us.txt b/daily/us/nasdaq etfs/fgsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d99b661f8cd4e6b2fa826d7e748abefe4df3479
--- /dev/null
+++ b/daily/us/nasdaq etfs/fgsi.us.txt	
@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGSI.US,D,20250627,000000,20.04,20.04,20.04,20.04,58,0
+FGSI.US,D,20250701,000000,20.3628,20.3628,20.3628,20.3628,2,0
+FGSI.US,D,20250702,000000,20.36,20.36,20.36,20.36,17,0
+FGSI.US,D,20250703,000000,20.395,20.395,20.395,20.395,2,0
+FGSI.US,D,20250708,000000,20.395,20.395,20.395,20.395,21,0
+FGSI.US,D,20250709,000000,20.51,20.59,20.51,20.59,19738,0
+FGSI.US,D,20250710,000000,20.549,20.55,20.48,20.48,2286,0
+FGSI.US,D,20250716,000000,20.2857,20.365,20.2857,20.365,289,0
+FGSI.US,D,20250724,000000,20.72,20.73,20.7199,20.73,1203,0
+FGSI.US,D,20250725,000000,20.9299,20.96,20.915,20.915,991,0
+FGSI.US,D,20250801,000000,20.1319,20.2939,20.1319,20.2939,3936,0
+FGSI.US,D,20250806,000000,20.6922,20.695,20.6922,20.695,885,0
+FGSI.US,D,20250811,000000,20.3478,20.3478,20.2022,20.2022,198,0
+FGSI.US,D,20250812,000000,20.39,20.45,20.39,20.45,19267,0
+FGSI.US,D,20250825,000000,20.505,20.54,20.459,20.459,1954,0
+FGSI.US,D,20250826,000000,20.435,20.445,20.435,20.445,189,0
+FGSI.US,D,20250828,000000,20.67,20.67,20.66,20.66,256,0
+FGSI.US,D,20250902,000000,20.67,20.67,20.66,20.66,107,0
+FGSI.US,D,20250912,000000,20.999,20.999,20.9445,20.9445,764,0
+FGSI.US,D,20250916,000000,20.85,20.88,20.85,20.88,912,0
+FGSI.US,D,20250918,000000,21.061,21.061,21.025,21.025,204,0
+FGSI.US,D,20250930,000000,20.82,20.865,20.82,20.865,467,0
+FGSI.US,D,20251003,000000,21.1196,21.15,21.03,21.03,9398,0
+FGSI.US,D,20251006,000000,21.13,21.13,21.105,21.105,114,0
+FGSI.US,D,20251007,000000,20.9873,20.995,20.9873,20.995,1193,0
+FGSI.US,D,20251015,000000,20.92,20.92,20.905,20.905,298,0
+FGSI.US,D,20251020,000000,20.9064,20.965,20.9064,20.965,186,0
+FGSI.US,D,20251021,000000,20.8,20.8649,20.8,20.8649,4617,0
+FGSI.US,D,20251027,000000,21.0158,21.05,21.0158,21.02,2871,0
+FGSI.US,D,20251028,000000,20.94,20.94,20.855,20.855,847,0
+FGSI.US,D,20251029,000000,20.8,20.8,20.67,20.67,934,0
+FGSI.US,D,20251030,000000,20.72,20.72,20.54,20.54,2323,0
+FGSI.US,D,20251031,000000,20.4672,20.495,20.4672,20.495,999,0
+FGSI.US,D,20251103,000000,20.4,20.53,20.29,20.53,11627,0
+FGSI.US,D,20251104,000000,20.46,20.46,20.29,20.315,5647,0
+FGSI.US,D,20251105,000000,20.18,20.3196,20.18,20.285,10565,0
+FGSI.US,D,20251106,000000,20.11,20.13,20.05,20.09,14866,0
+FGSI.US,D,20251107,000000,19.9,20.1082,19.81,20.1082,14037,0
+FGSI.US,D,20251110,000000,20.255,20.31,20.255,20.31,586,0
+FGSI.US,D,20251111,000000,20.3828,20.3828,20.36,20.36,553,0
+FGSI.US,D,20251112,000000,20.4015,20.4015,20.3675,20.3675,568,0
+FGSI.US,D,20251113,000000,20.33,20.33,20.1,20.1,1654,0
+FGSI.US,D,20251114,000000,20.046,20.06,20.046,20.06,537,0
+FGSI.US,D,20251118,000000,19.829,19.829,19.7198,19.7198,650,0
+FGSI.US,D,20251120,000000,19.8655,19.8655,19.4622,19.4622,1607,0
+FGSI.US,D,20251124,000000,19.68,19.68,19.6509,19.6509,685,0
+FGSI.US,D,20251125,000000,19.82,19.93,19.82,19.89,473,0
+FGSI.US,D,20251126,000000,20.04,20.04,19.975,19.975,184,0
+FGSI.US,D,20251201,000000,20.49,20.49,20.035,20.035,210,0
+FGSI.US,D,20251205,000000,20.45,20.45,20.395,20.395,418,0
+FGSI.US,D,20251215,000000,20.15,20.15,20.115,20.115,587,0
+FGSI.US,D,20251217,000000,20.18,20.18,19.99,19.99,1886,0
+FGSI.US,D,20251218,000000,20.1,20.1099,20.06,20.06,507,0
+FGSI.US,D,20251223,000000,20.37,20.37,20.32,20.32,413,0
+FGSI.US,D,20251226,000000,20.305,20.3852,20.305,20.3852,333,0
+FGSI.US,D,20251229,000000,20.33,20.33,20.305,20.305,506,0
+FGSI.US,D,20260109,000000,20.659,20.659,20.6,20.6,1008,0
+FGSI.US,D,20260113,000000,20.67,20.67,20.645,20.645,2009,0
+FGSI.US,D,20260114,000000,20.7,20.7,20.45,20.546,1290,0
+FGSI.US,D,20260115,000000,20.71,20.72,20.62,20.62,1015,0
+FGSI.US,D,20260116,000000,20.6,20.6,20.57,20.57,336,0
+FGSI.US,D,20260120,000000,20.34,20.34,20.3,20.3,281,0
+FGSI.US,D,20260121,000000,20.5,20.5,20.37,20.435,1135,0
+FGSI.US,D,20260122,000000,20.62,20.62,20.59,20.59,297,0
+FGSI.US,D,20260129,000000,20.5,20.525,20.5,20.525,222,0
+FGSI.US,D,20260203,000000,20.215,20.215,20.11,20.11,5049,0
+FGSI.US,D,20260204,000000,19.92,19.96,19.92,19.96,3911,0
+FGSI.US,D,20260210,000000,20.33,20.33,20.185,20.185,1324,0
+FGSI.US,D,20260211,000000,20.1,20.2,20.1,20.175,5024,0
+FGSI.US,D,20260212,000000,19.85,19.85,19.7843,19.7843,613,0
+FGSI.US,D,20260213,000000,19.905,20.12,19.905,19.9764,1431,0
+FGSI.US,D,20260217,000000,20.04,20.04,19.96,19.965,4671,0
+FGSI.US,D,20260218,000000,20.2,20.2,20.2,20.2,729,0
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/fku.us.txt b/daily/us/nasdaq etfs/fku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b30861694daa4475d1f99fa116e72544944ea5b
--- /dev/null
+++ b/daily/us/nasdaq etfs/fku.us.txt	
@@ -0,0 +1,3345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FKU.US,D,20120229,000000,22.3308,22.3815,22.3308,22.3815,1129.6932744865,0
+FKU.US,D,20120301,000000,22.393,22.4388,22.3452,22.4388,7405.3016964252,0
+FKU.US,D,20120302,000000,22.0443,22.2172,22.0443,22.2172,844.91424699775,0
+FKU.US,D,20120306,000000,21.2191,21.2191,21.2191,21.2191,5071.5794454239,0
+FKU.US,D,20120307,000000,21.2258,21.2258,21.2258,21.2258,139.24856858823,0
+FKU.US,D,20120308,000000,21.9603,21.9603,21.9603,21.9603,521.39689591683,0
+FKU.US,D,20120315,000000,22.3022,22.3452,22.3022,22.3452,443.9202487324,0
+FKU.US,D,20120321,000000,22.3786,22.4082,22.3786,22.4082,485.79951748074,0
+FKU.US,D,20120322,000000,22.3022,22.3022,22.0748,22.0748,2246.8227683484,0
+FKU.US,D,20120327,000000,22.286,22.329,22.1293,22.1293,9996.5814502287,0
+FKU.US,D,20120328,000000,22.2229,22.2229,22.2229,22.2229,479.51762716849,0
+FKU.US,D,20120329,000000,21.9823,21.9823,21.4598,21.4598,964.27016293052,0
+FKU.US,D,20120330,000000,21.9392,21.9392,21.9392,21.9392,419.83966920211,0
+FKU.US,D,20120405,000000,21.6575,21.7195,21.6155,21.6479,76703.974676021,0
+FKU.US,D,20120409,000000,21.5945,24.0787,21.5391,21.6155,7915.1817934362,0
+FKU.US,D,20120410,000000,21.0921,21.0921,21.0538,21.0538,640.7528118496,0
+FKU.US,D,20120411,000000,21.4398,21.4398,21.4398,21.4398,414.60476060856,0
+FKU.US,D,20120412,000000,21.8743,21.9536,21.8743,21.9536,6923.6901058193,0
+FKU.US,D,20120413,000000,21.4398,21.5104,21.3748,21.4521,8994.6199454247,0
+FKU.US,D,20120416,000000,21.5868,21.5868,21.5801,21.5801,390.52418107827,0
+FKU.US,D,20120418,000000,22.0271,22.0443,22.0118,22.0118,1935.869197892,0
+FKU.US,D,20120419,000000,21.9746,22.0921,21.9746,22.0921,8818.7270166816,0
+FKU.US,D,20120420,000000,22.3022,22.329,22.3022,22.329,963.22318121181,0
+FKU.US,D,20120423,000000,21.88,21.902,21.88,21.902,564.32314638388,0
+FKU.US,D,20120425,000000,22.2287,22.2287,22.2287,22.2287,278.49713717646,0
+FKU.US,D,20120426,000000,22.6221,22.6221,22.5505,22.5505,1006.1494316789,0
+FKU.US,D,20120427,000000,22.647,22.647,22.6413,22.647,2445.749294903,0
+FKU.US,D,20120430,000000,22.3376,22.4034,22.3376,22.4034,977.88092527373,0
+FKU.US,D,20120503,000000,22.5057,22.5057,22.4082,22.4082,1027.089066053,0
+FKU.US,D,20120504,000000,21.8132,21.946,21.7759,21.8228,3808.9194926615,0
+FKU.US,D,20120507,000000,21.9879,21.9879,21.9879,21.9879,419.83966920211,0
+FKU.US,D,20120509,000000,21.3395,21.3395,21.1427,21.2907,1691.9224574329,0
+FKU.US,D,20120510,000000,21.5544,21.5544,21.5544,21.5544,139.24856858823,0
+FKU.US,D,20120511,000000,21.6537,21.7692,21.5038,21.5945,18785.992978786,0
+FKU.US,D,20120514,000000,21.2324,21.2324,21.2324,21.2324,355.97378436089,0
+FKU.US,D,20120517,000000,21.3174,21.3174,20.4712,20.4712,2278.2322199097,0
+FKU.US,D,20120518,000000,20.2525,20.2945,20.0041,20.0882,3333.5897923678,0
+FKU.US,D,20120525,000000,20.2019,20.2019,20.0729,20.0806,1428.0830643184,0
+FKU.US,D,20120530,000000,20.0041,20.0041,19.7033,19.7033,25944.206989596,0
+FKU.US,D,20120531,000000,19.773,19.8342,19.773,19.8342,982.06885214857,0
+FKU.US,D,20120604,000000,19.476,19.4979,19.263,19.4598,60590.926025098,0
+FKU.US,D,20120605,000000,19.4683,19.5276,19.3728,19.4492,22345.730822395,0
+FKU.US,D,20120606,000000,19.7864,20.1312,19.7644,20.1217,33317.052252741,0
+FKU.US,D,20120607,000000,20.5476,20.88,20.3986,20.3986,12506.196629972,0
+FKU.US,D,20120608,000000,20.0223,20.2745,20.0166,20.2477,13072.613739794,0
+FKU.US,D,20120611,000000,20.411,20.411,20.114,20.1742,51028.841988133,0
+FKU.US,D,20120612,000000,20.2334,20.3585,20.0232,20.3585,57219.644890856,0
+FKU.US,D,20120613,000000,20.0443,20.2592,19.9736,19.9899,57241.631506949,0
+FKU.US,D,20120614,000000,20.0232,20.2525,19.9526,20.2248,50326.31725488,0
+FKU.US,D,20120615,000000,20.3662,20.5906,20.2745,20.455,73036.397715386,0
+FKU.US,D,20120618,000000,20.4369,20.5992,20.4024,20.4941,118647.1093092,0
+FKU.US,D,20120619,000000,20.7292,20.9344,20.6937,20.8867,34183.953115832,0
+FKU.US,D,20120620,000000,21.0921,21.3174,20.9545,21.1274,93906.931296121,0
+FKU.US,D,20120621,000000,21.0071,21.0949,20.5705,20.5705,39374.888477189,0
+FKU.US,D,20120622,000000,20.539,20.5705,20.4473,20.5562,54840.902425951,0
+FKU.US,D,20120625,000000,20.0958,20.2545,20.0357,20.1542,125945.61887032,0
+FKU.US,D,20120626,000000,20.2678,20.3986,20.1064,20.3614,56498.274486666,0
+FKU.US,D,20120627,000000,20.2678,20.3815,20.1961,20.3815,11267.61725674,0
+FKU.US,D,20120628,000000,20.1465,20.5257,19.9592,20.3547,25321.252866964,0
+FKU.US,D,20120629,000000,21.1493,21.1493,20.8628,20.925,53967.719672548,0
+FKU.US,D,20120702,000000,21.1599,21.2354,20.6776,20.9641,5424.4122846287,0
+FKU.US,D,20120705,000000,21.0711,21.0949,20.9641,21.0711,1250.0961721379,0
+FKU.US,D,20120706,000000,20.9689,20.9689,20.9689,20.9689,182.17481905528,0
+FKU.US,D,20120709,000000,20.8933,20.8933,20.8933,20.8933,556.99427435292,0
+FKU.US,D,20120710,000000,20.9497,20.9497,20.9497,20.9497,1388.2977590075,0
+FKU.US,D,20120711,000000,20.8867,20.8867,20.859,20.859,276.40317373904,0
+FKU.US,D,20120712,000000,20.6565,20.6852,20.6565,20.6852,1388.2977590075,0
+FKU.US,D,20120720,000000,21.1455,21.1455,21.0634,21.0634,1328.6198010411,0
+FKU.US,D,20120723,000000,20.3815,20.4187,20.3815,20.4187,767.43759981333,0
+FKU.US,D,20120725,000000,20.3394,20.4684,20.3394,20.4054,75985.745216987,0
+FKU.US,D,20120726,000000,20.9011,21.0243,20.9011,21.0243,4107.3092824934,0
+FKU.US,D,20120727,000000,21.1389,21.1389,21.1389,21.1389,195.78558139849,0
+FKU.US,D,20120730,000000,21.3461,21.476,21.3375,21.4598,5568.8957618105,0
+FKU.US,D,20120801,000000,21.3318,21.3375,21.3318,21.3375,2924.2199403528,0
+FKU.US,D,20120802,000000,21.3901,21.3901,20.539,20.583,11548.208357355,0
+FKU.US,D,20120803,000000,21.2085,21.4388,21.2085,21.4388,605.15543341351,0
+FKU.US,D,20120807,000000,21.5638,21.5638,21.5638,21.5638,157.04725780627,0
+FKU.US,D,20120808,000000,21.5638,21.6976,21.5638,21.6976,2390.2592638115,0
+FKU.US,D,20120810,000000,21.8342,21.8342,21.8342,21.8342,506.73915185491,0
+FKU.US,D,20120813,000000,21.7578,21.7578,21.6555,21.6976,2087.6815471047,0
+FKU.US,D,20120816,000000,22.0433,22.0433,22.0433,22.0433,276.40317373904,0
+FKU.US,D,20120817,000000,22.0108,22.0108,21.9861,21.9861,383.19530904731,0
+FKU.US,D,20120820,000000,22.115,22.1284,22.115,22.1284,696.24284294115,0
+FKU.US,D,20120821,000000,22.0921,22.1408,22.0921,22.1284,3614.1808929817,0
+FKU.US,D,20120822,000000,22.0433,22.115,22.0433,22.0491,2087.6815471047,0
+FKU.US,D,20120824,000000,21.8581,21.8581,21.8581,21.8581,196.8325631172,0
+FKU.US,D,20120827,000000,21.943,21.943,21.943,21.943,416.69872404598,0
+FKU.US,D,20120829,000000,21.8772,21.8772,21.8581,21.8581,2120.1379803847,0
+FKU.US,D,20120830,000000,21.6489,21.689,21.6489,21.6833,1677.264713371,0
+FKU.US,D,20120831,000000,21.902,21.902,21.8743,21.902,1109.800621831,0
+FKU.US,D,20120905,000000,22.0395,22.0778,22.0395,22.0778,1529.6402910331,0
+FKU.US,D,20120906,000000,22.518,22.5687,22.5028,22.5687,1388.2977590075,0
+FKU.US,D,20120910,000000,22.8686,22.8686,22.8609,22.8686,1154.8208357355,0
+FKU.US,D,20120912,000000,22.7893,22.8609,22.7893,22.8275,1186.2302872967,0
+FKU.US,D,20120913,000000,22.9048,22.9048,22.9048,22.9048,196.8325631172,0
+FKU.US,D,20120914,000000,23.6403,23.6403,23.5286,23.5286,1415.5192836939,0
+FKU.US,D,20120921,000000,23.5658,23.5658,23.4292,23.4455,2244.728804911,0
+FKU.US,D,20120927,000000,23.1456,23.1771,23.1456,23.1771,657.50451934893,0
+FKU.US,D,20120928,000000,22.8227,22.8227,22.8227,22.8227,787.33025246879,0
+FKU.US,D,20121004,000000,23.2784,23.2784,23.2268,23.2268,695.19586122244,0
+FKU.US,D,20121005,000000,23.5515,24.1981,23.5209,23.5209,2351.5209402193,0
+FKU.US,D,20121008,000000,23.2334,23.2334,23.2334,23.2334,300.48375326934,0
+FKU.US,D,20121010,000000,23.094,23.1456,23.094,23.1456,1104.5657132375,0
+FKU.US,D,20121011,000000,23.2411,23.4818,23.2411,23.4675,9823.8294666418,0
+FKU.US,D,20121012,000000,23.5286,24.1742,23.2669,23.3891,13690.332953832,0
+FKU.US,D,20121015,000000,23.3271,23.3576,23.3271,23.3576,414.60476060856,0
+FKU.US,D,20121016,000000,23.6824,23.6824,23.6824,23.6824,256.51052108358,0
+FKU.US,D,20121017,000000,23.7388,23.7388,23.7388,23.7388,275.35619202033,0
+FKU.US,D,20121019,000000,23.7272,23.7272,23.5592,23.5592,1104.5657132375,0
+FKU.US,D,20121024,000000,23.2974,23.306,23.1857,23.2268,1816.5132819592,0
+FKU.US,D,20121025,000000,23.6098,23.6098,23.6098,23.6098,691.00793434761,0
+FKU.US,D,20121026,000000,23.5745,23.5745,23.5745,23.5745,828.16253949842,0
+FKU.US,D,20121101,000000,23.9488,23.9488,23.9145,23.9145,414.60476060856,0
+FKU.US,D,20121102,000000,23.817,23.8782,23.7779,23.7779,537.10162169746,0
+FKU.US,D,20121107,000000,23.5964,23.6461,23.5658,23.5658,2441.5613680282,0
+FKU.US,D,20121108,000000,23.5286,23.5286,23.3643,23.3643,790.47119762491,0
+FKU.US,D,20121109,000000,23.2784,23.2784,23.1943,23.1943,1698.2043477452,0
+FKU.US,D,20121114,000000,23.1608,23.1608,23.0176,23.0176,1854.2046238327,0
+FKU.US,D,20121115,000000,22.9804,22.9804,22.9804,22.9804,137.15460515081,0
+FKU.US,D,20121116,000000,22.8456,22.8456,22.8456,22.8456,137.15460515081,0
+FKU.US,D,20121119,000000,23.1608,23.1608,23.1608,23.1608,137.15460515081,0
+FKU.US,D,20121121,000000,23.3729,23.3729,23.3729,23.3729,724.51134934628,0
+FKU.US,D,20121123,000000,23.6403,23.7617,23.6403,23.7617,1841.6408432082,0
+FKU.US,D,20121126,000000,23.6403,23.6403,23.6317,23.6317,1104.5657132375,0
+FKU.US,D,20121127,000000,23.691,23.691,23.413,23.4292,4596.2497451303,0
+FKU.US,D,20121128,000000,23.4627,23.5019,23.4627,23.5019,435.54439498273,0
+FKU.US,D,20121129,000000,23.8247,23.8247,23.8074,23.8247,901.45125980801,0
+FKU.US,D,20121130,000000,23.8724,23.8724,23.8381,23.8381,415.65174232727,0
+FKU.US,D,20121203,000000,23.9928,24.1742,23.7063,23.7063,15289.0740383,0
+FKU.US,D,20121206,000000,24.0309,24.0663,23.9928,24.0663,1179.9483969845,0
+FKU.US,D,20121207,000000,23.9145,24.0081,23.9145,24.0081,862.7129362158,0
+FKU.US,D,20121210,000000,24.0807,24.0807,24.0807,24.0807,230.33597811587,0
+FKU.US,D,20121211,000000,24.2631,24.4063,24.2631,24.2774,3267.6299440892,0
+FKU.US,D,20121212,000000,24.4063,24.4063,24.2927,24.2927,361.20869295443,0
+FKU.US,D,20121214,000000,24.1742,24.4416,24.1742,24.3423,2012.2988633577,0
+FKU.US,D,20121217,000000,24.5095,24.5095,24.5095,24.5095,224.05408780362,0
+FKU.US,D,20121218,000000,24.6451,24.8113,24.6451,24.6451,3748.1945529764,0
+FKU.US,D,20121219,000000,24.7607,24.797,24.7187,24.755,4069.6179406199,0
+FKU.US,D,20121220,000000,24.8639,24.9364,24.817,24.9364,748.59192887657,0
+FKU.US,D,20121221,000000,24.4809,24.5095,24.4484,24.5095,738.12211168949,0
+FKU.US,D,20121227,000000,24.393,24.4856,24.2058,24.3204,29591.891297577,0
+FKU.US,D,20121228,000000,24.1981,24.4484,24.181,24.4484,2772.4075911401,0
+FKU.US,D,20121231,000000,24.3471,24.5391,24.3471,24.5391,1104.5657132375,0
+FKU.US,D,20130102,000000,25.1151,25.1504,24.84,24.8639,2933.6427758212,0
+FKU.US,D,20130103,000000,24.6967,24.6967,24.6967,24.6967,138.20158686952,0
+FKU.US,D,20130104,000000,24.6833,24.8782,24.6699,24.8553,2760.8907922343,0
+FKU.US,D,20130107,000000,24.7034,24.8467,24.7034,24.8467,691.00793434761,0
+FKU.US,D,20130108,000000,24.6547,24.6757,24.5391,24.5391,3043.5758562856,0
+FKU.US,D,20130109,000000,24.689,24.8467,24.6757,24.6757,7996.8463674955,0
+FKU.US,D,20130110,000000,24.9078,25.0644,24.9078,25.0587,1633.2914811853,0
+FKU.US,D,20130111,000000,24.9011,25.2106,24.9011,25.1504,3103.253814252,0
+FKU.US,D,20130114,000000,24.9297,25.0425,24.9297,25.0425,989.39772417953,0
+FKU.US,D,20130115,000000,24.9431,25.0014,24.9364,24.9364,11826.705494531,0
+FKU.US,D,20130116,000000,24.775,24.775,24.775,24.775,620.86015919414,0
+FKU.US,D,20130117,000000,24.8467,24.9211,24.8467,24.9211,1168.4315980787,0
+FKU.US,D,20130118,000000,24.8925,24.9708,24.7693,24.9078,19717.806708437,0
+FKU.US,D,20130122,000000,24.797,24.9211,24.797,24.8782,1476.244223379,0
+FKU.US,D,20130123,000000,24.711,24.711,24.689,24.689,367.49058326668,0
+FKU.US,D,20130124,000000,24.9546,24.9708,24.8925,24.8925,1018.7132123034,0
+FKU.US,D,20130125,000000,25.0864,25.1666,25.0644,25.1151,1445.8817535364,0
+FKU.US,D,20130128,000000,24.9546,25.0014,24.9011,25.0014,92662.070032577,0
+FKU.US,D,20130129,000000,25.0358,25.0358,24.9708,24.9708,3090.6900336275,0
+FKU.US,D,20130130,000000,24.8467,25.0511,24.8467,24.9708,68069.516441832,0
+FKU.US,D,20130131,000000,25.0577,25.1007,24.9336,24.9604,83433.97316388,0
+FKU.US,D,20130201,000000,25.1761,25.2975,25.1761,25.2535,20341.807812787,0
+FKU.US,D,20130204,000000,25.0644,25.1093,24.8925,25.0511,7646.1074917281,0
+FKU.US,D,20130205,000000,25.0511,25.0864,24.8925,25.0158,24228.203952634,0
+FKU.US,D,20130206,000000,25.0511,25.1915,25.0511,25.1915,2061.507004137,0
+FKU.US,D,20130207,000000,25.2393,25.3204,24.9937,25.159,30111.194230056,0
+FKU.US,D,20130208,000000,25.329,25.5515,25.2306,25.3701,14345.743509743,0
+FKU.US,D,20130211,000000,25.1093,25.1093,25.0788,25.0864,16442.847892316,0
+FKU.US,D,20130212,000000,25.3615,25.3758,25.329,25.329,2599.6556075532,0
+FKU.US,D,20130213,000000,25.457,25.457,25.3366,25.3701,99818.190079949,0
+FKU.US,D,20130214,000000,25.1504,25.2106,25.1504,25.2106,1154.8208357355,0
+FKU.US,D,20130215,000000,25.3204,25.3366,25.159,25.159,4540.7597140387,0
+FKU.US,D,20130219,000000,25.586,25.586,25.3204,25.3825,16868.969451831,0
+FKU.US,D,20130220,000000,25.3825,25.4999,24.9546,25.0644,13603.433471179,0
+FKU.US,D,20130221,000000,24.817,24.84,24.6308,24.7827,18043.682940222,0
+FKU.US,D,20130222,000000,24.9364,25.0014,24.9135,24.9297,4109.4032459308,0
+FKU.US,D,20130225,000000,24.6089,24.8639,24.3491,24.5534,2346.2860316257,0
+FKU.US,D,20130226,000000,24.5467,24.5467,24.457,24.457,1285.693550574,0
+FKU.US,D,20130227,000000,24.4809,24.7187,24.4809,24.7187,3616.2748564191,0
+FKU.US,D,20130228,000000,24.7741,24.9135,24.7741,24.8228,4976.3041090215,0
+FKU.US,D,20130301,000000,24.6422,24.6805,24.4331,24.6051,4152.3294963979,0
+FKU.US,D,20130304,000000,24.4646,24.6833,24.4646,24.6833,2069.8828578867,0
+FKU.US,D,20130305,000000,25.0138,25.0778,24.9919,25.0081,3334.6367740866,0
+FKU.US,D,20130306,000000,24.9861,25.0491,24.9861,25.0339,2714.8235966111,0
+FKU.US,D,20130307,000000,25.0138,25.0262,24.8696,24.9765,36695.662259014,0
+FKU.US,D,20130308,000000,24.8753,24.883,24.8228,24.8753,6082.9637856964,0
+FKU.US,D,20130312,000000,24.8238,24.9135,24.775,24.775,4175.3630942095,0
+FKU.US,D,20130313,000000,24.7827,24.9632,24.7693,24.9431,5250.6133193231,0
+FKU.US,D,20130314,000000,24.9135,25.3204,24.9135,25.2898,4371.148675608,0
+FKU.US,D,20130315,000000,25.4551,25.4551,25.1275,25.1657,3194.3412237796,0
+FKU.US,D,20130318,000000,25.1428,25.2306,25.1428,25.2306,2658.2865838009,0
+FKU.US,D,20130319,000000,25.1895,25.3041,24.9765,25.0204,5837.9700635186,0
+FKU.US,D,20130320,000000,25.3109,25.3356,25.1408,25.1408,4425.5917249808,0
+FKU.US,D,20130321,000000,25.1275,25.2449,25.0396,25.1199,6897.5155628516,0
+FKU.US,D,20130322,000000,25.3109,25.3825,25.2086,25.2736,2395.494172405,0
+FKU.US,D,20130325,000000,24.9919,25.0138,24.9183,24.9689,4595.2027634116,0
+FKU.US,D,20130326,000000,25.1895,25.2287,25.1408,25.2287,6140.5477802253,0
+FKU.US,D,20130327,000000,24.8524,25.0396,24.8152,25.0396,4109.4032459308,0
+FKU.US,D,20130328,000000,25.1991,25.2879,25.0577,25.2879,61998.069455042,0
+FKU.US,D,20130401,000000,25.328,25.328,25.223,25.223,1309.7741301043,0
+FKU.US,D,20130402,000000,25.3605,25.3605,25.1408,25.2086,2511.7091431817,0
+FKU.US,D,20130403,000000,25.1657,25.1743,25.1657,25.1743,315.14149733126,0
+FKU.US,D,20130404,000000,24.7588,25.0778,24.7588,24.9526,8770.5658576211,0
+FKU.US,D,20130405,000000,24.2583,24.6212,24.2583,24.6212,11003.777863626,0
+FKU.US,D,20130408,000000,24.5983,24.6336,24.5983,24.6336,3741.9126626642,0
+FKU.US,D,20130409,000000,24.6289,24.8696,24.6289,24.8696,4120.9200448366,0
+FKU.US,D,20130410,000000,25.2029,25.3968,25.1839,25.3968,4187.926874834,0
+FKU.US,D,20130411,000000,25.6518,25.712,25.4274,25.4484,33955.711101153,0
+FKU.US,D,20130412,000000,25.4484,25.5057,25.4484,25.5057,413.55777888986,0
+FKU.US,D,20130415,000000,25.2154,25.2154,24.8447,24.8906,1427.0360825997,0
+FKU.US,D,20130416,000000,24.9049,25.1141,24.8371,24.9765,19776.437684684,0
+FKU.US,D,20130417,000000,24.6757,24.6757,24.5134,24.6671,2057.3190772622,0
+FKU.US,D,20130418,000000,24.8982,24.8982,24.4025,24.6212,7255.5833106499,0
+FKU.US,D,20130419,000000,24.583,24.6757,24.583,24.6757,5690.3456411807,0
+FKU.US,D,20130422,000000,24.7588,24.7588,24.7588,24.7588,137.15460515081,0
+FKU.US,D,20130423,000000,25.1895,25.2602,25.1895,25.2287,472.18875513753,0
+FKU.US,D,20130424,000000,25.3356,25.4551,25.3109,25.413,3937.6982440626,0
+FKU.US,D,20130425,000000,25.8534,25.8849,25.7826,25.7826,5032.8411218317,0
+FKU.US,D,20130426,000000,25.8466,25.8466,25.8466,25.8466,167.51707499336,0
+FKU.US,D,20130429,000000,25.9842,26.0568,25.9842,26.0568,13168.936057916,0
+FKU.US,D,20130430,000000,25.9222,25.9441,25.8629,25.9441,2294.983927409,0
+FKU.US,D,20130501,000000,26.1303,26.1896,26.0855,26.1829,909.82711355768,0
+FKU.US,D,20130502,000000,25.8266,26.0855,25.8266,26.0444,5854.7217710179,0
+FKU.US,D,20130503,000000,26.4198,26.478,26.4198,26.478,275.35619202033,0
+FKU.US,D,20130506,000000,26.4952,26.626,26.4952,26.5239,4181.6449845217,0
+FKU.US,D,20130507,000000,26.4647,26.4647,26.2956,26.4647,103030.32999294,0
+FKU.US,D,20130508,000000,26.626,26.69,26.5544,26.5945,8855.3713768364,0
+FKU.US,D,20130509,000000,26.626,26.755,26.626,26.6738,2605.9374978654,0
+FKU.US,D,20130510,000000,26.4647,26.541,26.4647,26.541,1192.512177609,0
+FKU.US,D,20130513,000000,26.4503,26.4503,26.4503,26.4503,521.39689591683,0
+FKU.US,D,20130514,000000,26.4647,26.4723,26.4131,26.4647,2477.1587464643,0
+FKU.US,D,20130515,000000,26.6958,26.6958,26.626,26.6318,5082.049262611,0
+FKU.US,D,20130516,000000,26.8142,27.0349,26.7617,26.9135,12812.962273555,0
+FKU.US,D,20130517,000000,26.9135,26.9641,26.9135,26.9641,1243.8142818257,0
+FKU.US,D,20130520,000000,27.0281,27.1533,26.9403,27.0826,14787.569795039,0
+FKU.US,D,20130521,000000,27.0883,27.1954,26.9795,27.1954,4110.4502276495,0
+FKU.US,D,20130522,000000,27.1667,27.3501,26.8228,26.8916,36260.117864031,0
+FKU.US,D,20130523,000000,26.7245,26.7245,26.4723,26.6031,3974.3426042174,0
+FKU.US,D,20130524,000000,26.3175,26.3175,26.3175,26.3175,820.83366746746,0
+FKU.US,D,20130528,000000,26.7111,26.8362,26.626,26.626,2259.3865489729,0
+FKU.US,D,20130529,000000,26.5773,26.5773,26.3662,26.4551,5383.5799975991,0
+FKU.US,D,20130530,000000,26.478,26.8362,26.478,26.8362,68629.651661342,0
+FKU.US,D,20130531,000000,26.5372,26.5372,26.1466,26.1466,53183.530365235,0
+FKU.US,D,20130603,000000,26.308,26.5688,26.308,26.5688,1734.8487079,0
+FKU.US,D,20130604,000000,26.5478,26.5544,26.3271,26.3739,30513.235210041,0
+FKU.US,D,20130605,000000,26.0998,26.1457,26.0424,26.0998,12476.881141849,0
+FKU.US,D,20130607,000000,26.3042,26.3214,26.2793,26.3214,2263.5744758478,0
+FKU.US,D,20130610,000000,26.4952,26.4952,26.3175,26.3175,11706.30259688,0
+FKU.US,D,20130611,000000,25.9288,26.0625,25.8629,26.0558,8055.4773437432,0
+FKU.US,D,20130612,000000,25.9842,25.9842,25.9403,25.9403,2884.4346350419,0
+FKU.US,D,20130613,000000,26.0444,26.1666,25.8906,26.1666,2617.4542967712,0
+FKU.US,D,20130614,000000,26.4045,26.4551,26.35,26.3739,13087.271483856,0
+FKU.US,D,20130617,000000,26.4417,26.5363,26.4417,26.5363,1004.0554682414,0
+FKU.US,D,20130618,000000,26.6404,26.6681,26.6404,26.6681,363.30265639185,0
+FKU.US,D,20130619,000000,26.5287,26.6967,26.4236,26.4924,3099.0658873771,0
+FKU.US,D,20130620,000000,25.7922,25.7922,25.5687,25.5984,5765.7283249277,0
+FKU.US,D,20130621,000000,25.0826,25.3434,25.0033,25.3434,17662.581594612,0
+FKU.US,D,20130624,000000,24.4923,24.8094,24.4255,24.5869,66949.246002814,0
+FKU.US,D,20130625,000000,24.9297,25.1065,24.9297,25.1065,1444.8347718177,0
+FKU.US,D,20130626,000000,25.3204,25.3366,25.0912,25.2144,20846.453001205,0
+FKU.US,D,20130627,000000,25.3204,25.5687,25.3204,25.3996,6021.1918642926,0
+FKU.US,D,20130628,000000,25.3758,25.392,25.2077,25.3835,6216.977445691,0
+FKU.US,D,20130701,000000,25.7244,25.9594,25.6967,25.6967,12735.48562637,0
+FKU.US,D,20130702,000000,25.6786,25.6786,25.4082,25.4379,5648.4663724323,0
+FKU.US,D,20130703,000000,25.7206,25.7206,25.606,25.6566,1140.1630916736,0
+FKU.US,D,20130705,000000,25.6566,25.8085,25.6566,25.8085,1780.9159035231,0
+FKU.US,D,20130708,000000,26.2469,26.2469,26.1523,26.1523,982.06885214857,0
+FKU.US,D,20130710,000000,26.2058,26.4169,26.1838,26.4169,1293.022422605,0
+FKU.US,D,20130711,000000,26.8897,26.9719,26.8897,26.9719,873.18275340288,0
+FKU.US,D,20130712,000000,27.0034,27.0034,27.0034,27.0034,971.59903496148,0
+FKU.US,D,20130715,000000,27.0272,27.0893,27.0272,27.0893,1576.754468375,0
+FKU.US,D,20130716,000000,26.9623,26.9623,26.7416,26.7416,1261.6129710437,0
+FKU.US,D,20130717,000000,27.0272,27.2775,26.9795,27.1982,10258.326879906,0
+FKU.US,D,20130719,000000,27.6223,27.6462,27.5907,27.6462,809.31686856167,0
+FKU.US,D,20130722,000000,27.884,27.884,27.6709,27.8027,1680.4056585271,0
+FKU.US,D,20130723,000000,27.7245,27.8104,27.6795,27.7664,2708.5417062989,0
+FKU.US,D,20130724,000000,27.6633,27.8228,27.6633,27.6795,2664.5684741131,0
+FKU.US,D,20130725,000000,27.6061,27.6061,27.499,27.499,324.56433279963,0
+FKU.US,D,20130726,000000,27.7158,27.7158,27.458,27.565,858.52500934097,0
+FKU.US,D,20130729,000000,27.6462,27.7245,27.458,27.458,965.31714464923,0
+FKU.US,D,20130730,000000,27.4713,27.6003,27.4713,27.5573,10092.90376835,0
+FKU.US,D,20130731,000000,27.5162,27.9241,27.4847,27.6795,82503.206415948,0
+FKU.US,D,20130801,000000,27.9881,28.0902,27.884,27.9241,1964.1377042971,0
+FKU.US,D,20130802,000000,28.0158,28.1839,28.0158,28.1839,418.7926874834,0
+FKU.US,D,20130805,000000,28.4647,28.4647,28.35,28.458,1176.8074518283,0
+FKU.US,D,20130806,000000,28.3061,28.3061,28.2469,28.2469,361.20869295443,0
+FKU.US,D,20130807,000000,28.0396,28.2154,27.9451,27.9881,36276.86957153,0
+FKU.US,D,20130808,000000,28.138,28.5487,28.138,28.4408,1406.0964482255,0
+FKU.US,D,20130809,000000,28.4647,28.5296,28.4647,28.521,406.2289068589,0
+FKU.US,D,20130813,000000,28.2908,28.393,28.2908,28.3769,706.71266012823,0
+FKU.US,D,20130814,000000,28.415,28.4732,28.393,28.4465,2826.8506405129,0
+FKU.US,D,20130815,000000,27.7664,27.8181,27.5573,27.7311,2124.3259072595,0
+FKU.US,D,20130816,000000,27.839,27.839,27.8314,27.8314,1663.6539510278,0
+FKU.US,D,20130819,000000,28.0081,28.033,27.6795,27.6795,719.27644075274,0
+FKU.US,D,20130820,000000,28.0081,28.0081,27.6795,27.7025,3895.8189753143,0
+FKU.US,D,20130821,000000,27.8611,27.967,27.6376,27.7588,14874.469277692,0
+FKU.US,D,20130822,000000,27.9518,28.0081,27.0034,27.4656,1313.9620569792,0
+FKU.US,D,20130823,000000,28.2603,28.2603,27.9299,27.9299,535.00765826004,0
+FKU.US,D,20130826,000000,27.9881,28.1295,27.8104,27.9012,2929.4548489464,0
+FKU.US,D,20130827,000000,27.8467,27.8467,27.499,27.5736,754.87381918882,0
+FKU.US,D,20130828,000000,26.9948,27.4781,26.9183,27.4351,5016.0894143324,0
+FKU.US,D,20130829,000000,27.6547,27.6709,27.4351,27.565,3214.2338764351,0
+FKU.US,D,20130830,000000,27.3395,27.3395,27.2574,27.2574,5694.5335680555,0
+FKU.US,D,20130903,000000,27.7311,27.8916,27.6614,27.8916,759.06174606366,0
+FKU.US,D,20130904,000000,27.331,27.9508,27.331,27.8744,44376.320147459,0
+FKU.US,D,20130905,000000,28.0244,28.033,27.8744,27.9718,51630.856476391,0
+FKU.US,D,20130906,000000,27.9718,27.9718,27.9718,27.9718,142.38951374436,0
+FKU.US,D,20130909,000000,28.393,28.393,28.393,28.393,269.07430170808,0
+FKU.US,D,20130910,000000,28.8305,28.8439,28.7856,28.8439,2034.2854794506,0
+FKU.US,D,20130911,000000,28.8496,28.8725,28.7407,28.8285,34172.436316926,0
+FKU.US,D,20130912,000000,28.8018,28.8725,28.6004,28.7035,5675.6878971187,0
+FKU.US,D,20130913,000000,28.9565,28.9565,28.7693,28.9509,2160.9702674143,0
+FKU.US,D,20130916,000000,29.0807,29.2422,29.0807,29.1629,10965.039540034,0
+FKU.US,D,20130917,000000,29.0225,29.0301,28.6987,28.969,8731.8275340288,0
+FKU.US,D,20130918,000000,28.6767,29.4523,28.6682,29.4398,11254.006494397,0
+FKU.US,D,20130919,000000,29.6958,29.6958,29.2021,29.2021,16373.747098882,0
+FKU.US,D,20130920,000000,29.2021,29.2021,28.8372,29.0454,22916.335859092,0
+FKU.US,D,20130923,000000,28.926,28.9509,28.8601,28.9509,1955.7618505475,0
+FKU.US,D,20130924,000000,28.926,29.0225,28.6767,28.9852,3613.133911263,0
+FKU.US,D,20130925,000000,29.0378,29.116,28.8524,29.1018,2656.1926203634,0
+FKU.US,D,20130926,000000,28.9031,28.9098,28.8973,28.9031,1609.210901655,0
+FKU.US,D,20130927,000000,28.9031,28.9633,28.8973,28.9184,3323.1199751808,0
+FKU.US,D,20130930,000000,28.8038,28.9031,28.713,28.8601,2433.1855142785,0
+FKU.US,D,20131001,000000,28.9776,29.0759,28.8668,29.0225,10797.522465041,0
+FKU.US,D,20131002,000000,28.9633,29.0597,28.9633,29.0597,1638.5263897788,0
+FKU.US,D,20131003,000000,28.969,28.9852,28.6232,28.8239,11054.032986125,0
+FKU.US,D,20131004,000000,28.7693,28.7693,28.5573,28.5573,2971.3341176947,0
+FKU.US,D,20131007,000000,28.3634,28.4656,28.3634,28.3634,1984.0303569526,0
+FKU.US,D,20131008,000000,28.3863,28.3863,28.2469,28.2469,2222.7421888181,0
+FKU.US,D,20131009,000000,28.0664,28.075,27.9584,28.0148,2709.5886880176,0
+FKU.US,D,20131010,000000,28.6309,28.734,28.5573,28.734,2125.3728889782,0
+FKU.US,D,20131011,000000,28.8601,28.9633,28.8038,28.9633,2355.7088670941,0
+FKU.US,D,20131014,000000,29.0301,29.0301,29.0072,29.0072,605.15543341351,0
+FKU.US,D,20131015,000000,29.2526,29.2871,29.0759,29.0759,833.39744809196,0
+FKU.US,D,20131016,000000,29.2021,29.2871,29.2021,29.2163,2977.616008007,0
+FKU.US,D,20131017,000000,29.7703,29.8104,29.6003,29.7857,1409.2373933816,0
+FKU.US,D,20131018,000000,30.1113,30.1763,29.9785,30.1304,1244.8612635444,0
+FKU.US,D,20131021,000000,30.2804,30.288,30.0578,30.2574,3294.8514687756,0
+FKU.US,D,20131022,000000,30.3549,30.5029,30.2374,30.5029,3974.3426042174,0
+FKU.US,D,20131023,000000,30.3463,30.3892,30.14,30.3463,2820.5687502007,0
+FKU.US,D,20131024,000000,30.5812,30.5812,30.396,30.396,18151.522057249,0
+FKU.US,D,20131025,000000,30.3463,30.3597,30.2957,30.2957,629.23601294381,0
+FKU.US,D,20131028,000000,30.3826,30.3826,30.1763,30.1763,3417.3483298645,0
+FKU.US,D,20131029,000000,30.4418,30.4418,30.1887,30.2297,7133.086449561,0
+FKU.US,D,20131030,000000,30.3826,30.3892,30.2574,30.265,4292.6250467048,0
+FKU.US,D,20131031,000000,30.2211,30.2441,30.0292,30.0664,4325.0814799848,0
+FKU.US,D,20131101,000000,29.8916,29.9089,29.8792,29.9089,689.9609526289,0
+FKU.US,D,20131104,000000,29.6089,29.991,29.6089,29.9709,5017.1363960511,0
+FKU.US,D,20131105,000000,29.8362,29.8792,29.6892,29.8792,1725.4258724316,0
+FKU.US,D,20131106,000000,30.0779,30.0779,29.8916,29.9843,2105.4802363228,0
+FKU.US,D,20131107,000000,30.0779,30.1304,29.6605,29.6815,37151.099306652,0
+FKU.US,D,20131108,000000,29.7111,29.819,29.6137,29.819,1917.0235269553,0
+FKU.US,D,20131111,000000,29.7474,29.7857,29.7169,29.7331,6212.7895188162,0
+FKU.US,D,20131112,000000,29.6462,29.6462,29.3997,29.4599,3384.8918965846,0
+FKU.US,D,20131113,000000,29.3758,29.4398,29.3758,29.3997,6639.9580600493,0
+FKU.US,D,20131114,000000,29.6605,29.6739,29.3205,29.6089,10777.629812385,0
+FKU.US,D,20131115,000000,29.6462,29.6462,29.6462,29.6462,170.65802014948,0
+FKU.US,D,20131118,000000,29.7169,29.7169,29.3997,29.5764,2258.3395672542,0
+FKU.US,D,20131119,000000,29.7398,29.7789,29.6547,29.6892,1976.7014849216,0
+FKU.US,D,20131120,000000,29.6547,29.6547,29.2392,29.3281,1653.1841338407,0
+FKU.US,D,20131121,000000,29.6892,29.8028,29.6739,29.8028,1186.2302872967,0
+FKU.US,D,20131122,000000,29.8362,29.8716,29.6815,29.8362,4790.9883448101,0
+FKU.US,D,20131125,000000,29.8916,29.8916,29.799,29.8362,3375.4690611162,0
+FKU.US,D,20131126,000000,29.8611,29.9241,29.8028,29.8028,2329.5343241264,0
+FKU.US,D,20131127,000000,30.2508,30.3033,30.2297,30.3033,3752.3824798512,0
+FKU.US,D,20131129,000000,30.1887,30.7541,30.1887,30.6195,2137.9366696027,0
+FKU.US,D,20131202,000000,30.3597,30.3597,30.1027,30.2508,4366.9607487331,0
+FKU.US,D,20131203,000000,30.0664,30.0664,29.7703,29.8792,5117.6466410471,0
+FKU.US,D,20131204,000000,29.9012,29.9012,29.7398,29.7933,2103.3862728854,0
+FKU.US,D,20131205,000000,29.8362,29.8668,29.799,29.799,3044.6228380043,0
+FKU.US,D,20131206,000000,30.14,30.2508,30.14,30.2374,4243.4169059255,0
+FKU.US,D,20131209,000000,30.4207,30.4207,30.2135,30.3683,4191.0678199901,0
+FKU.US,D,20131210,000000,30.5296,30.5296,30.4207,30.5096,3940.8391892188,0
+FKU.US,D,20131211,000000,30.522,30.522,30.2135,30.2135,3469.6974157999,0
+FKU.US,D,20131212,000000,30.0521,30.0521,29.7857,29.819,10311.72294756,0
+FKU.US,D,20131213,000000,29.5622,29.8716,29.5622,29.7933,4372.1956573267,0
+FKU.US,D,20131216,000000,30.2297,30.2574,29.991,30.2297,2287.6550553781,0
+FKU.US,D,20131217,000000,30.2297,30.2508,29.7703,30.1486,3965.9667504678,0
+FKU.US,D,20131218,000000,30.33,30.8267,30.1801,30.2851,7058.7507475327,0
+FKU.US,D,20131219,000000,30.7694,30.8038,30.7694,30.8038,1717.0500186819,0
+FKU.US,D,20131220,000000,30.3864,30.8735,30.3864,30.7961,4619.2833429419,0
+FKU.US,D,20131223,000000,31.1715,31.1907,30.7694,31.1572,4597.296726849,0
+FKU.US,D,20131224,000000,31.415,31.4505,31.3635,31.3635,2515.8970700565,0
+FKU.US,D,20131226,000000,31.7589,31.7589,31.2393,31.7197,4474.7998657601,0
+FKU.US,D,20131227,000000,32.3501,32.3501,31.4972,31.6692,7272.3350181492,0
+FKU.US,D,20131230,000000,31.7035,31.7274,31.4284,31.5937,4758.5319115301,0
+FKU.US,D,20131231,000000,32.0913,32.1371,31.7818,32.1075,4630.8001418477,0
+FKU.US,D,20140102,000000,31.7656,31.7656,31.5937,31.6471,50072.947678952,0
+FKU.US,D,20140103,000000,31.8468,31.9051,31.8391,31.8468,18400.703706301,0
+FKU.US,D,20140106,000000,31.9432,31.9519,31.862,31.9051,66458.21157674,0
+FKU.US,D,20140107,000000,32.1295,32.1295,31.8975,31.9719,6059.9301878848,0
+FKU.US,D,20140108,000000,32.0989,32.1295,31.9719,32.0464,11814.141713907,0
+FKU.US,D,20140109,000000,32.0101,32.0101,31.7876,31.9719,5382.5330158804,0
+FKU.US,D,20140110,000000,32.1505,32.459,32.1505,32.3884,11060.314876437,0
+FKU.US,D,20140113,000000,32.3445,32.3445,32.0464,32.0464,4797.2702351223,0
+FKU.US,D,20140114,000000,32.1448,32.503,32.1448,32.4791,17996.56876288,0
+FKU.US,D,20140115,000000,32.183,32.3234,32.077,32.0989,21917.515299444,0
+FKU.US,D,20140116,000000,31.9653,32.0703,31.884,32.0464,5506.076858688,0
+FKU.US,D,20140117,000000,32.2088,32.2088,32.1658,32.2031,5407.6605771294,0
+FKU.US,D,20140121,000000,32.7905,32.7905,32.395,32.5851,10360.931088339,0
+FKU.US,D,20140122,000000,32.6596,32.7905,32.6596,32.7437,9323.3722050991,0
+FKU.US,D,20140123,000000,32.5192,32.5192,32.4123,32.4791,8155.9875887392,0
+FKU.US,D,20140124,000000,31.8219,31.8219,31.5135,31.5278,9314.9963513495,0
+FKU.US,D,20140127,000000,31.3855,31.3855,30.949,31.034,58874.922988135,0
+FKU.US,D,20140128,000000,31.6233,31.6892,31.5516,31.6834,13355.298803845,0
+FKU.US,D,20140129,000000,31.4236,31.5631,31.3033,31.415,5925.9165278901,0
+FKU.US,D,20140130,000000,31.0597,31.5707,31.0597,31.4972,5630.6676832143,0
+FKU.US,D,20140131,000000,31.1907,31.2728,31.1907,31.2308,3630.9326004811,0
+FKU.US,D,20140203,000000,30.9088,31.0034,30.3653,30.501,10399.669411931,0
+FKU.US,D,20140204,000000,30.7082,30.8811,30.6567,30.8659,22210.670180682,0
+FKU.US,D,20140205,000000,30.8811,31.0273,30.7608,31.0273,14586.549305046,0
+FKU.US,D,20140206,000000,31.4236,31.5278,31.4236,31.4236,91495.732397935,0
+FKU.US,D,20140207,000000,31.6471,31.9213,31.5994,31.9213,47616.728566862,0
+FKU.US,D,20140210,000000,31.7914,31.8888,31.7818,31.862,6308.0648552187,0
+FKU.US,D,20140211,000000,32.1572,32.5192,32.1152,32.5116,79775.819038712,0
+FKU.US,D,20140212,000000,32.695,32.8067,32.6882,32.757,6282.9372939697,0
+FKU.US,D,20140213,000000,32.7494,32.8974,32.4123,32.8716,45456.805281167,0
+FKU.US,D,20140214,000000,33.1476,33.1935,33.0283,33.1935,4597.296726849,0
+FKU.US,D,20140218,000000,33.566,33.5746,33.4839,33.5479,2966.0992091012,0
+FKU.US,D,20140219,000000,33.5565,33.6893,33.4504,33.4504,5542.7212188428,0
+FKU.US,D,20140220,000000,33.4925,33.7962,33.4925,33.7332,39320.445427816,0
+FKU.US,D,20140221,000000,33.7045,33.972,33.6472,33.6893,51396.3325714,0
+FKU.US,D,20140224,000000,33.7274,34.0541,33.7274,33.9433,20042.371041237,0
+FKU.US,D,20140225,000000,33.9309,34.0454,33.7045,33.7045,8717.1697899669,0
+FKU.US,D,20140226,000000,34.0302,34.0302,33.589,33.589,3880.1142495337,0
+FKU.US,D,20140227,000000,33.7332,33.9576,33.7332,33.9433,7816.7655118776,0
+FKU.US,D,20140228,000000,34.1592,34.2862,34.0608,34.1305,23900.498674678,0
+FKU.US,D,20140303,000000,33.7208,33.7208,33.3101,33.3101,15993.692734991,0
+FKU.US,D,20140304,000000,34.1754,34.1754,33.8287,34.0608,2704.353779424,0
+FKU.US,D,20140305,000000,34.1086,34.1086,33.9309,34.0608,2871.8708544174,0
+FKU.US,D,20140306,000000,34.1592,34.2193,34.1008,34.1305,6100.7624749144,0
+FKU.US,D,20140307,000000,33.907,33.907,33.758,33.8669,14528.965310518,0
+FKU.US,D,20140310,000000,33.3101,33.3779,33.2241,33.3779,3081.2671981591,0
+FKU.US,D,20140311,000000,33.4381,33.4381,33.0884,33.0884,3494.824977049,0
+FKU.US,D,20140312,000000,32.8974,33.097,32.7905,32.7905,94483.81822313,0
+FKU.US,D,20140313,000000,32.695,32.843,32.2546,32.3673,5617.0569208711,0
+FKU.US,D,20140314,000000,32.183,32.3377,32.0903,32.2173,2184.0038652259,0
+FKU.US,D,20140317,000000,32.6252,32.6596,32.4791,32.4791,68505.060836816,0
+FKU.US,D,20140318,000000,32.6252,32.7389,32.5507,32.7389,2754.608901922,0
+FKU.US,D,20140319,000000,32.5975,32.6109,32.2488,32.2909,5676.7348788375,0
+FKU.US,D,20140320,000000,32.0464,32.1295,32.0464,32.0903,11489.577381107,0
+FKU.US,D,20140321,000000,32.1744,32.183,31.6959,31.8468,20651.714401525,0
+FKU.US,D,20140324,000000,31.7035,31.734,31.4236,31.6892,18765.053344412,0
+FKU.US,D,20140325,000000,32.0799,32.246,31.9814,32.2241,16649.103290902,0
+FKU.US,D,20140326,000000,32.4504,32.5517,32.2069,32.4113,14368.777107556,0
+FKU.US,D,20140327,000000,32.4275,32.4275,32.2155,32.3291,4203.6316006146,0
+FKU.US,D,20140328,000000,32.2594,32.3874,32.1926,32.2307,3685.3756498539,0
+FKU.US,D,20140331,000000,32.2384,32.5355,32.2384,32.4867,6116.467200695,0
+FKU.US,D,20140401,000000,32.6539,32.7045,32.5927,32.6902,30860.833140651,0
+FKU.US,D,20140402,000000,32.8908,32.9041,32.8908,32.9041,1691.9224574329,0
+FKU.US,D,20140403,000000,32.5927,32.6051,32.459,32.459,3968.0607139052,0
+FKU.US,D,20140404,000000,32.8258,32.8774,32.4332,32.6682,5163.7138366703,0
+FKU.US,D,20140407,000000,32.4504,32.4715,32.0416,32.2594,3256.1131451834,0
+FKU.US,D,20140408,000000,31.6748,31.9375,31.6748,31.9136,3213.1868947164,0
+FKU.US,D,20140409,000000,32.2737,32.6119,32.1792,32.6119,16609.317985592,0
+FKU.US,D,20140410,000000,32.4715,32.4715,31.8477,32.0053,4210.9604726456,0
+FKU.US,D,20140411,000000,31.5984,31.6692,31.5984,31.6376,4431.8736152931,0
+FKU.US,D,20140414,000000,31.1572,31.438,31.1572,31.3195,2942.0186295709,0
+FKU.US,D,20140415,000000,30.9824,31.224,30.8993,31.0034,7414.7245318936,0
+FKU.US,D,20140416,000000,31.5689,31.7513,31.4561,31.7513,206205.14346308,0
+FKU.US,D,20140417,000000,31.7656,32.1868,31.7656,32.1553,12282.14254217,0
+FKU.US,D,20140421,000000,32.2384,32.3425,32.1343,32.268,42643.565402997,0
+FKU.US,D,20140422,000000,32.545,32.6539,32.3358,32.4647,13419.164688687,0
+FKU.US,D,20140423,000000,32.057,32.4715,32.057,32.4027,1311.8680935417,0
+FKU.US,D,20140424,000000,32.4944,32.4944,32.3128,32.375,3881.1612312524,0
+FKU.US,D,20140425,000000,32.246,32.395,31.9298,32.3425,27597.391123437,0
+FKU.US,D,20140428,000000,32.3215,32.3568,31.9452,32.2002,17772.514675077,0
+FKU.US,D,20140429,000000,32.4189,32.5784,32.4027,32.5355,13635.88990446,0
+FKU.US,D,20140430,000000,32.5517,32.7265,32.2909,32.6539,11357.65768455,0
+FKU.US,D,20140501,000000,32.5708,32.6615,32.4113,32.4113,10832.072861758,0
+FKU.US,D,20140502,000000,32.778,32.8258,32.395,32.5985,11524.127777824,0
+FKU.US,D,20140505,000000,32.587,32.7207,32.459,32.5116,2465.6419475585,0
+FKU.US,D,20140506,000000,32.9108,32.9203,32.7704,32.9203,2765.0787191091,0
+FKU.US,D,20140507,000000,32.8477,32.8908,32.7704,32.8908,5864.1446064863,0
+FKU.US,D,20140508,000000,33.0694,33.1859,32.9375,32.9825,61858.820886454,0
+FKU.US,D,20140509,000000,32.7045,32.778,32.4944,32.5116,21181.487151192,0
+FKU.US,D,20140512,000000,33.2499,33.2499,32.6758,33.0206,23771.719923276,0
+FKU.US,D,20140513,000000,32.9967,32.9967,32.628,32.6758,5999.2052481997,0
+FKU.US,D,20140514,000000,32.3425,32.8172,32.3425,32.628,5275.7408805721,0
+FKU.US,D,20140515,000000,32.3501,32.3568,31.863,32.2594,5087.2841712046,0
+FKU.US,D,20140516,000000,31.7876,31.9232,31.7876,31.9232,1966.2316677346,0
+FKU.US,D,20140519,000000,32.0349,32.0502,31.6834,31.9605,2341.0511230322,0
+FKU.US,D,20140520,000000,31.9375,32.0053,31.6376,31.9528,3560.7848253276,0
+FKU.US,D,20140521,000000,31.9977,32.375,31.9738,32.3215,18628.94572098,0
+FKU.US,D,20140522,000000,32.3128,32.3291,31.9977,32.0139,3900.0069021891,0
+FKU.US,D,20140523,000000,31.9605,32.268,31.9605,32.268,7116.3347420616,0
+FKU.US,D,20140527,000000,32.0875,32.3062,32.0875,32.141,6498.6155280236,0
+FKU.US,D,20140528,000000,32.4504,32.459,32.0502,32.3874,24667.936274491,0
+FKU.US,D,20140529,000000,32.375,32.3816,32.3215,32.3664,9044.8750679227,0
+FKU.US,D,20140530,000000,32.4504,32.5278,32.4504,32.5278,2297.0778908464,0
+FKU.US,D,20140602,000000,32.5517,32.6902,32.4275,32.5927,8064.9001792115,0
+FKU.US,D,20140603,000000,32.4189,32.4189,32.3215,32.3501,3131.5223206571,0
+FKU.US,D,20140604,000000,32.3568,32.4332,32.3568,32.4332,7534.0804478263,0
+FKU.US,D,20140605,000000,32.4867,32.6376,32.3816,32.587,10597.548956767,0
+FKU.US,D,20140606,000000,32.8831,33.1639,32.6968,33.1639,25369.414026026,0
+FKU.US,D,20140609,000000,33.0694,33.1095,33.0025,33.0503,18634.180629574,0
+FKU.US,D,20140610,000000,32.9825,32.9967,32.6615,32.8334,12503.055684816,0
+FKU.US,D,20140611,000000,33.1639,33.1639,32.3425,32.7131,13390.896182282,0
+FKU.US,D,20140612,000000,32.7045,32.8688,32.5116,32.545,6681.8373287976,0
+FKU.US,D,20140613,000000,32.4027,32.4027,32.0416,32.3425,2337.9101778761,0
+FKU.US,D,20140616,000000,32.2241,32.2241,32.0207,32.2241,3873.8323592214,0
+FKU.US,D,20140617,000000,31.9452,32.0502,31.7656,32.0283,17072.083905261,0
+FKU.US,D,20140618,000000,31.9375,32.2737,31.7924,32.2737,12132.424156394,0
+FKU.US,D,20140619,000000,32.1477,32.4332,32.1477,32.375,29032.803059787,0
+FKU.US,D,20140620,000000,32.3358,32.3358,32.1868,32.1868,1634.338462904,0
+FKU.US,D,20140623,000000,32.2069,32.2527,32.0731,32.0951,30481.825758479,0
+FKU.US,D,20140624,000000,32.1849,32.1849,31.8076,31.8076,5919.6346375778,0
+FKU.US,D,20140625,000000,31.7589,31.9079,31.7426,31.9079,32952.702614631,0
+FKU.US,D,20140626,000000,32.3196,32.3559,32.054,32.3559,23406.323303447,0
+FKU.US,D,20140627,000000,32.2365,32.3559,32.121,32.3034,5238.0495386986,0
+FKU.US,D,20140630,000000,31.9013,32.3196,31.9013,32.054,2890.7165253542,0
+FKU.US,D,20140701,000000,32.6061,32.6998,32.6061,32.6768,11813.094732188,0
+FKU.US,D,20140702,000000,32.7159,32.9347,32.7159,32.887,34510.611412069,0
+FKU.US,D,20140703,000000,33.3358,33.3358,33.1085,33.1629,13420.211670406,0
+FKU.US,D,20140707,000000,32.6137,32.7895,32.5794,32.7895,5886.1312225792,0
+FKU.US,D,20140708,000000,32.121,32.121,31.8239,32.076,4182.6919662404,0
+FKU.US,D,20140709,000000,32.0245,32.1906,31.8143,32.1906,43637.151054051,0
+FKU.US,D,20140710,000000,31.5899,31.8487,31.4772,31.8487,5168.9487452638,0
+FKU.US,D,20140711,000000,31.6596,31.7589,31.4838,31.7589,12134.518119831,0
+FKU.US,D,20140714,000000,31.9013,31.9013,31.6367,31.863,1972.5135580468,0
+FKU.US,D,20140715,000000,31.6692,31.7876,31.3711,31.7733,3971.2016590613,0
+FKU.US,D,20140716,000000,31.8076,32.0168,31.8076,32.0092,9385.1441265029,0
+FKU.US,D,20140717,000000,31.8076,31.8411,31.3787,31.6032,3457.1336351754,0
+FKU.US,D,20140718,000000,31.6453,31.9623,31.546,31.8239,11790.061134377,0
+FKU.US,D,20140721,000000,31.332,31.7589,31.332,31.7589,6021.1918642926,0
+FKU.US,D,20140722,000000,31.97,31.97,31.8239,31.8239,1653.1841338407,0
+FKU.US,D,20140723,000000,32.2508,32.2508,31.8143,31.8143,8110.9673748347,0
+FKU.US,D,20140724,000000,31.7828,31.9843,31.7828,31.9328,6727.9045244208,0
+FKU.US,D,20140725,000000,31.7111,31.8325,31.5077,31.5822,59203.675247809,0
+FKU.US,D,20140728,000000,31.416,31.674,31.3444,31.674,86400.072372981,0
+FKU.US,D,20140729,000000,31.6949,31.734,31.3855,31.4427,15301.637818924,0
+FKU.US,D,20140730,000000,31.3626,31.5373,31.0951,31.4609,24117.22389045,0
+FKU.US,D,20140731,000000,30.885,31.1361,30.885,30.9385,3380.7039697097,0
+FKU.US,D,20140801,000000,30.4762,30.8984,30.4762,30.6481,8575.8272579413,0
+FKU.US,D,20140804,000000,30.5497,30.9213,30.4829,30.7933,6744.6562319201,0
+FKU.US,D,20140805,000000,30.6042,30.7637,30.4217,30.4217,12541.794008409,0
+FKU.US,D,20140806,000000,30.2078,30.4981,30.2078,30.2393,6241.0580252213,0
+FKU.US,D,20140807,000000,30.4217,30.4303,30.2928,30.33,3012.1664047243,0
+FKU.US,D,20140808,000000,30.2479,30.3224,29.9823,30.2173,27046.678739396,0
+FKU.US,D,20140811,000000,30.3014,30.7026,30.3014,30.5497,4950.1295660538,0
+FKU.US,D,20140812,000000,30.6863,30.7168,30.4361,30.6863,46565.558921279,0
+FKU.US,D,20140813,000000,30.6959,30.6959,30.524,30.6787,5669.4060068065,0
+FKU.US,D,20140814,000000,30.8382,30.9824,30.8382,30.9824,26133.710680683,0
+FKU.US,D,20140815,000000,30.9385,31.0273,30.8468,31.0034,4273.7793757681,0
+FKU.US,D,20140818,000000,30.9948,31.2928,30.7722,31.2499,6906.9383983199,0
+FKU.US,D,20140819,000000,31.2499,31.2499,31.0607,31.2269,2261.4805124103,0
+FKU.US,D,20140820,000000,31.0187,31.0674,30.8611,31.034,1780.9159035231,0
+FKU.US,D,20140821,000000,30.9471,31.1199,30.9471,30.968,16667.948961839,0
+FKU.US,D,20140822,000000,30.9547,31.1543,30.907,31.034,9013.4656163614,0
+FKU.US,D,20140825,000000,31.353,31.4609,31.3004,31.4246,2890.7165253542,0
+FKU.US,D,20140826,000000,31.4246,31.4246,31.2785,31.2928,12410.921293571,0
+FKU.US,D,20140827,000000,31.353,31.3711,31.2183,31.2565,20671.607054181,0
+FKU.US,D,20140828,000000,31.0426,31.1811,31.0426,31.1811,5825.4062828941,0
+FKU.US,D,20140829,000000,30.9948,31.1945,30.9948,31.0607,7098.5360528436,0
+FKU.US,D,20140902,000000,31.0741,31.1543,30.8984,31.012,7694.2686507887,0
+FKU.US,D,20140903,000000,31.3787,31.3787,31.0865,31.1543,5745.8356722722,0
+FKU.US,D,20140904,000000,31.1448,31.1448,30.885,30.9213,4611.9544709109,0
+FKU.US,D,20140905,000000,30.7255,30.8773,30.6959,30.7999,3496.9189404864,0
+FKU.US,D,20140908,000000,30.2775,30.2775,29.9747,30.0359,213814.60659464,0
+FKU.US,D,20140909,000000,30.1017,30.1017,29.9422,30.0186,2867.6829275426,0
+FKU.US,D,20140910,000000,30.1906,30.2928,30.0722,30.2479,5913.3527472656,0
+FKU.US,D,20140911,000000,30.0415,30.1562,29.9948,30.1103,14080.85713491,0
+FKU.US,D,20140912,000000,30.1103,30.3539,30.1103,30.3014,12381.605805446,0
+FKU.US,D,20140915,000000,30.2851,30.4217,30.2173,30.3071,460114.96195739,0
+FKU.US,D,20140916,000000,30.011,30.3539,29.9948,30.2173,16482.633197628,0
+FKU.US,D,20140917,000000,30.5192,30.5192,30.2604,30.3071,9968.3129438236,0
+FKU.US,D,20140918,000000,30.6567,30.6662,30.5497,30.6662,8131.9070092089,0
+FKU.US,D,20140919,000000,30.9547,30.9547,30.6662,30.7168,53417.007288507,0
+FKU.US,D,20140922,000000,30.6787,30.6787,30.5134,30.6338,9111.88189792,0
+FKU.US,D,20140923,000000,30.2193,30.2556,30.0435,30.1438,8777.894729652,0
+FKU.US,D,20140924,000000,30.1438,30.2355,29.9747,30.1858,28949.04452229,0
+FKU.US,D,20140925,000000,29.9193,29.9747,29.7217,29.8678,14948.80497972,0
+FKU.US,D,20140926,000000,29.8535,29.9604,29.7446,29.9127,9808.1247408612,0
+FKU.US,D,20140929,000000,29.7618,29.8955,29.7369,29.8104,3202161.1302366,0
+FKU.US,D,20140930,000000,29.7073,29.7618,29.5755,29.7293,29026.521169474,0
+FKU.US,D,20141001,000000,29.5086,29.5086,29.2689,29.3262,99295.746202314,0
+FKU.US,D,20141002,000000,29.1018,29.1256,28.8277,29.1094,202627.60693025,0
+FKU.US,D,20141003,000000,28.9518,29.1724,28.9432,29.1437,72948.451251014,0
+FKU.US,D,20141006,000000,29.1724,29.4017,29.1724,29.2565,207235.37347428,0
+FKU.US,D,20141007,000000,29.2049,29.2259,28.8362,28.8362,99953.250721663,0
+FKU.US,D,20141008,000000,28.8,29.3491,28.6519,29.1792,69504.928378182,0
+FKU.US,D,20141009,000000,29.0492,29.0492,28.2937,28.4685,21135.419955568,0
+FKU.US,D,20141010,000000,28.1428,28.3482,28.1046,28.1925,30884.913720182,0
+FKU.US,D,20141013,000000,28.1265,28.1801,27.6165,27.6165,579470.87789016,0
+FKU.US,D,20141014,000000,27.82,28.0617,27.6586,27.714,130358.64681468,0
+FKU.US,D,20141015,000000,27.3634,27.6356,26.7722,27.4207,99799.344409013,0
+FKU.US,D,20141016,000000,26.8152,27.8888,26.8152,27.7913,85881.816422221,0
+FKU.US,D,20141017,000000,28.2431,28.331,28.0798,28.2164,22962.403054714,0
+FKU.US,D,20141020,000000,28.202,28.5908,28.1925,28.5908,44736.481858695,0
+FKU.US,D,20141021,000000,28.9432,29.0807,28.7206,29.0664,110671.20257608,0
+FKU.US,D,20141022,000000,29.0197,29.2049,28.7914,28.9671,55375.910084211,0
+FKU.US,D,20141023,000000,28.9718,29.2775,28.9671,29.0416,18253.079283964,0
+FKU.US,D,20141024,000000,29.1437,29.3186,28.9718,29.3004,37266.26729571,0
+FKU.US,D,20141027,000000,28.9718,29.2488,28.9718,29.2488,24649.090603554,0
+FKU.US,D,20141028,000000,29.3768,29.5755,29.3768,29.5755,27963.834724985,0
+FKU.US,D,20141029,000000,29.5688,29.6481,29.2049,29.2689,34693.833212843,0
+FKU.US,D,20141030,000000,29.2565,29.5602,29.2259,29.4848,15541.396632509,0
+FKU.US,D,20141031,000000,29.7217,29.8735,29.6318,29.8362,23554.994707504,0
+FKU.US,D,20141103,000000,29.5917,29.7369,29.416,29.4485,3305936.9112133,0
+FKU.US,D,20141104,000000,29.6978,29.6978,29.4848,29.544,11963.860099682,0
+FKU.US,D,20141105,000000,29.6633,29.8678,29.6633,29.8104,67815.099884186,0
+FKU.US,D,20141106,000000,29.6156,29.6232,29.5239,29.6089,22562.456038168,0
+FKU.US,D,20141107,000000,29.5363,29.6156,29.4848,29.5602,4157.5644049914,0
+FKU.US,D,20141110,000000,29.7293,29.8028,29.6557,29.714,39093.250394856,0
+FKU.US,D,20141111,000000,29.8735,30.1438,29.8362,30.0788,15545.584559384,0
+FKU.US,D,20141112,000000,29.7684,29.819,29.6978,29.7532,10646.757097546,0
+FKU.US,D,20141113,000000,29.798,29.819,29.6844,29.7684,48612.408181354,0
+FKU.US,D,20141114,000000,29.6557,29.7446,29.6404,29.7369,4762.7198384049,0
+FKU.US,D,20141117,000000,29.8458,29.8812,29.8458,29.8812,1629.1035543104,0
+FKU.US,D,20141118,000000,30.0044,30.0732,29.9958,30.0206,8091.0747221792,0
+FKU.US,D,20141119,000000,29.7618,30.2279,29.7618,30.0044,83533.436427157,0
+FKU.US,D,20141120,000000,29.8955,30.0521,29.8611,30.0044,57226.973762887,0
+FKU.US,D,20141121,000000,30.1725,30.1725,29.9518,30.0044,149317.39177705,0
+FKU.US,D,20141124,000000,30.0578,30.0788,30.0044,30.0788,8590.4850020032,0
+FKU.US,D,20141125,000000,30.1123,30.1925,30.0788,30.1342,20656.949310119,0
+FKU.US,D,20141126,000000,30.2489,30.3559,30.2279,30.3559,14013.850304914,0
+FKU.US,D,20141128,000000,30.2718,30.3033,30.1266,30.1438,7493.2481607967,0
+FKU.US,D,20141201,000000,30.0521,30.1591,30.0521,30.1591,3341.9656461175,0
+FKU.US,D,20141202,000000,30.1858,30.3559,30.1342,30.288,88786.143709917,0
+FKU.US,D,20141203,000000,30.3559,30.3559,30.2489,30.2489,3563.9257704837,0
+FKU.US,D,20141204,000000,30.1657,30.4399,30.1657,30.3559,27608.907922343,0
+FKU.US,D,20141205,000000,30.5631,30.5698,30.3338,30.522,46064.054678018,0
+FKU.US,D,20141208,000000,30.288,30.4867,30.2106,30.2957,29542.683156798,0
+FKU.US,D,20141209,000000,29.9432,30.012,29.7847,29.8678,19852.86735015,0
+FKU.US,D,20141210,000000,30.1657,30.1725,29.819,29.9356,12305.176139981,0
+FKU.US,D,20141211,000000,29.9356,29.9356,29.6767,29.6767,63010.500777033,0
+FKU.US,D,20141212,000000,29.4256,29.6089,28.9804,28.9804,69557.277464117,0
+FKU.US,D,20141215,000000,28.8143,29.2422,28.5631,28.8076,108720.67563413,0
+FKU.US,D,20141216,000000,28.8744,29.4771,28.7292,29.2115,22343.636858958,0
+FKU.US,D,20141217,000000,29.2488,29.4017,28.9671,29.2259,83640.228562466,0
+FKU.US,D,20141218,000000,29.7532,30.0732,29.7532,30.0359,15267.087422207,0
+FKU.US,D,20141219,000000,30.0282,30.4265,30.0282,30.288,34260.382781298,0
+FKU.US,D,20141222,000000,30.4265,30.6309,30.2556,30.5086,697778.76512249,0
+FKU.US,D,20141223,000000,30.4704,30.4915,30.118,30.4084,37520.683853356,0
+FKU.US,D,20141224,000000,30.608,30.6213,30.3892,30.5621,15936.108740462,0
+FKU.US,D,20141226,000000,30.6624,30.736,30.4771,30.736,8080.6049049922,0
+FKU.US,D,20141229,000000,30.3988,30.3988,30.0636,30.0636,726526.78915479,0
+FKU.US,D,20141230,000000,30.14,30.14,29.9566,30.0636,81123.28451069,0
+FKU.US,D,20141231,000000,30.1906,30.4084,30.0177,30.1486,27600.532068593,0
+FKU.US,D,20150102,000000,30.0092,30.0483,29.6356,29.7245,80891.901550855,0
+FKU.US,D,20150105,000000,29.2708,29.4437,29.1523,29.3788,57625.873797716,0
+FKU.US,D,20150106,000000,29.0941,29.0941,28.6509,28.7579,116597.11910397,0
+FKU.US,D,20150107,000000,29.0664,29.075,28.8658,28.9585,11322.060306114,0
+FKU.US,D,20150108,000000,29.3348,29.5698,29.3348,29.5259,3195.3882054983,0
+FKU.US,D,20150109,000000,29.5115,29.563,29.3959,29.5029,5225.4857580741,0
+FKU.US,D,20150112,000000,29.351,29.4179,29.2708,29.3281,13342.735023221,0
+FKU.US,D,20150113,000000,29.6433,29.7723,29.3864,29.437,7597.9463326675,0
+FKU.US,D,20150114,000000,29.2193,29.4437,29.1886,29.4437,48354.850678551,0
+FKU.US,D,20150115,000000,29.16,29.2947,29.16,29.2871,17499.252446494,0
+FKU.US,D,20150116,000000,29.2269,29.4934,29.0664,29.3864,5150.1030743271,0
+FKU.US,D,20150120,000000,29.8706,30.0483,29.6872,29.9241,19690.585183751,0
+FKU.US,D,20150121,000000,29.8324,30.0177,29.8324,30.0177,4690.4780998141,0
+FKU.US,D,20150122,000000,30.1992,30.3396,30.1237,30.331,58660.2917358,0
+FKU.US,D,20150123,000000,30.1486,30.3692,30.1486,30.1553,10211.212702564,0
+FKU.US,D,20150126,000000,30.3892,30.884,30.3463,30.8677,6003.3931750745,0
+FKU.US,D,20150127,000000,30.7981,30.9146,30.521,30.884,9858.3798633592,0
+FKU.US,D,20150128,000000,30.8525,30.8974,30.4771,30.6624,20570.049827466,0
+FKU.US,D,20150129,000000,30.5535,30.715,30.5535,30.7064,11107.429053778,0
+FKU.US,D,20150130,000000,30.3559,30.5001,30.1553,30.2928,32449.104407932,0
+FKU.US,D,20150202,000000,30.4847,30.4847,30.0702,30.269,5941.6212536707,0
+FKU.US,D,20150203,000000,30.521,31.1046,30.521,31.0884,62780.164798917,0
+FKU.US,D,20150204,000000,30.8888,31.1046,30.8525,31.012,24321.385325598,0
+FKU.US,D,20150205,000000,31.3195,31.5135,31.2517,31.4743,6477.6758936495,0
+FKU.US,D,20150206,000000,31.3749,31.3979,31.0034,31.035,69779.237588484,0
+FKU.US,D,20150209,000000,30.9547,30.9604,30.8601,30.9471,2162.017249133,0
+FKU.US,D,20150210,000000,31.183,31.3578,31.0607,31.3482,36202.533869503,0
+FKU.US,D,20150211,000000,31.1973,31.2956,31.0034,31.2451,167233.34294759,0
+FKU.US,D,20150212,000000,31.5583,32.0722,31.5354,32.0187,27935.56621858,0
+FKU.US,D,20150213,000000,32.1343,32.141,31.8506,31.8935,96821.728401006,0
+FKU.US,D,20150217,000000,31.8248,32.1123,31.5201,32.0951,27960.693779829,0
+FKU.US,D,20150218,000000,31.9653,32.31,31.9653,32.2871,7422.0534039245,0
+FKU.US,D,20150219,000000,32.0875,32.4791,32.0875,32.3864,22097.596155061,0
+FKU.US,D,20150220,000000,32.181,32.503,31.9653,32.4791,6158.3464694434,0
+FKU.US,D,20150223,000000,32.5116,32.694,32.3329,32.6873,55348.688559525,0
+FKU.US,D,20150224,000000,32.503,32.6711,32.4256,32.5373,37064.199824,0
+FKU.US,D,20150225,000000,32.6319,32.6873,32.4179,32.6711,11951.296319058,0
+FKU.US,D,20150226,000000,32.4571,32.7321,32.4571,32.6396,10967.133503471,0
+FKU.US,D,20150227,000000,32.4867,32.8162,32.4867,32.6481,7181.2476086216,0
+FKU.US,D,20150302,000000,32.8238,32.8315,32.5632,32.6873,3708935.87947,0
+FKU.US,D,20150303,000000,32.7389,32.7389,32.3005,32.4867,128956.73829333,0
+FKU.US,D,20150304,000000,32.2775,32.3167,32.0331,32.31,57111.805773829,0
+FKU.US,D,20150305,000000,32.5058,32.5211,32.2336,32.4313,87361.201590756,0
+FKU.US,D,20150306,000000,31.8248,31.9021,31.5287,31.6816,59853.850895128,0
+FKU.US,D,20150309,000000,31.6281,31.7933,31.4122,31.7656,24256.472459039,0
+FKU.US,D,20150310,000000,31.4886,31.5201,31.012,31.012,106527.24893343,0
+FKU.US,D,20150311,000000,30.8038,31.0273,30.7226,30.9385,48895.093245406,0
+FKU.US,D,20150312,000000,31.1381,31.1973,30.8286,30.9748,226104.07800885,0
+FKU.US,D,20150313,000000,30.6758,30.8974,30.521,30.8133,93884.944680028,0
+FKU.US,D,20150316,000000,30.8888,31.183,30.8525,31.0674,237189.52044654,0
+FKU.US,D,20150317,000000,30.7914,31.012,30.6921,31.012,49288.75837164,0
+FKU.US,D,20150318,000000,30.8763,31.8859,30.8763,31.8506,50851.902077672,0
+FKU.US,D,20150319,000000,31.734,31.7733,31.4972,31.543,73672.962600361,0
+FKU.US,D,20150320,000000,32.012,32.4256,31.8592,32.3549,50199.632466916,0
+FKU.US,D,20150323,000000,32.3931,32.4179,31.9709,32.2775,38857.679508147,0
+FKU.US,D,20150324,000000,32.2775,32.4791,31.9948,31.9948,131441.22591182,0
+FKU.US,D,20150325,000000,32.0207,32.3568,31.9585,31.9729,40605.091996671,0
+FKU.US,D,20150326,000000,31.5583,31.6453,31.3759,31.5745,54658.727606895,0
+FKU.US,D,20150327,000000,31.8439,31.8439,31.3903,31.5364,43984.748984663,0
+FKU.US,D,20150330,000000,31.4208,31.4342,31.1381,31.4208,2991204.7837341,0
+FKU.US,D,20150331,000000,30.9547,31.2794,30.9385,31.0607,130920.87599762,0
+FKU.US,D,20150401,000000,31.1295,31.1543,31.0034,31.1046,66893.755971723,0
+FKU.US,D,20150402,000000,31.3358,31.4055,31.267,31.3415,30580.242040038,0
+FKU.US,D,20150406,000000,31.6032,31.8754,31.3759,31.7837,93828.407667218,0
+FKU.US,D,20150407,000000,31.9519,32.0893,31.8105,31.8105,63340.300018427,0
+FKU.US,D,20150408,000000,32.3568,32.3568,32.1142,32.1744,43725.097518423,0
+FKU.US,D,20150409,000000,32.312,32.3358,32.057,32.2432,149685.92934204,0
+FKU.US,D,20150410,000000,32.2049,32.4428,32.2049,32.4123,66893.755971723,0
+FKU.US,D,20150413,000000,32.2805,32.3272,32.1276,32.1744,27457.09557313,0
+FKU.US,D,20150414,000000,32.2805,32.5411,32.2709,32.524,10542.058925676,0
+FKU.US,D,20150415,000000,32.6596,32.7045,32.4275,32.6596,75652.805030439,0
+FKU.US,D,20150416,000000,32.567,32.7427,32.4275,32.6902,245940.1936515,0
+FKU.US,D,20150417,000000,32.3568,32.5154,32.1744,32.3272,148748.88070379,0
+FKU.US,D,20150420,000000,32.2709,32.3034,32.1142,32.1954,166249.180132,0
+FKU.US,D,20150421,000000,32.3568,32.5908,32.312,32.5325,128640.54981428,0
+FKU.US,D,20150422,000000,32.6262,32.736,32.4753,32.6262,71806.194195904,0
+FKU.US,D,20150423,000000,32.5411,32.8726,32.4905,32.8354,41382.999413672,0
+FKU.US,D,20150424,000000,32.9356,33.0884,32.9003,33.0025,15156.107360024,0
+FKU.US,D,20150427,000000,33.1113,33.289,33.1113,33.2136,34746.182298779,0
+FKU.US,D,20150428,000000,33.0798,33.2337,32.9748,33.2337,57963.001911139,0
+FKU.US,D,20150429,000000,33.1113,33.1878,32.9815,33.1572,69100.793434761,0
+FKU.US,D,20150430,000000,33.035,33.035,32.7876,32.8946,21342.722335872,0
+FKU.US,D,20150501,000000,32.5832,32.6596,32.4037,32.6424,17048.00332573,0
+FKU.US,D,20150504,000000,32.7542,32.7799,32.6519,32.7207,23686.914404061,0
+FKU.US,D,20150505,000000,32.5078,32.6424,32.1954,32.1954,51536.628121707,0
+FKU.US,D,20150506,000000,32.2805,32.3816,32.1362,32.2049,47137.210939693,0
+FKU.US,D,20150507,000000,32.1954,32.4123,31.9891,32.312,146220.41985311,0
+FKU.US,D,20150508,000000,33.3482,33.8411,33.0196,33.8038,119726.54746119,0
+FKU.US,D,20150511,000000,34.0398,34.2232,33.9041,34.0025,265089.48928668,0
+FKU.US,D,20150512,000000,33.8038,34.0226,33.6654,33.971,40178.970437157,0
+FKU.US,D,20150513,000000,34.2881,34.5488,34.0731,34.3788,29931.113374439,0
+FKU.US,D,20150514,000000,34.5794,34.9023,34.5794,34.8172,74047.782055658,0
+FKU.US,D,20150515,000000,34.7236,35.119,34.7236,35.0168,43329.338428751,0
+FKU.US,D,20150518,000000,35.0856,35.0856,34.801,34.8469,33829.02631319,0
+FKU.US,D,20150519,000000,34.8172,34.8793,34.7494,34.7943,48078.447504813,0
+FKU.US,D,20150520,000000,34.8698,34.9777,34.7113,34.8698,40474.219281833,0
+FKU.US,D,20150521,000000,34.9777,35.1535,34.9175,35.0856,18351.495565523,0
+FKU.US,D,20150522,000000,34.9538,34.9538,34.6969,34.758,62337.291531904,0
+FKU.US,D,20150526,000000,34.5231,34.5231,34.2804,34.3243,33969.321863497,0
+FKU.US,D,20150527,000000,34.5737,34.609,34.4094,34.5097,73264.639730064,0
+FKU.US,D,20150528,000000,34.4886,34.5564,34.1734,34.5317,62785.399707511,0
+FKU.US,D,20150529,000000,34.5317,34.5317,34.1104,34.1734,71834.462702309,0
+FKU.US,D,20150601,000000,34.2298,34.4648,34.0637,34.2623,290686.09834566,0
+FKU.US,D,20150602,000000,34.2719,34.4648,34.056,34.247,123069.56008903,0
+FKU.US,D,20150603,000000,34.3024,34.4027,34.1964,34.2374,119594.62776464,0
+FKU.US,D,20150604,000000,34.164,34.2232,33.8315,33.9118,81856.171713786,0
+FKU.US,D,20150605,000000,32.8793,33.5336,32.8793,33.5164,96168.411808531,0
+FKU.US,D,20150608,000000,33.2403,33.4485,33.2403,33.4485,62076.593083946,0
+FKU.US,D,20150609,000000,33.5412,33.5479,33.2556,33.4648,46109.074891922,0
+FKU.US,D,20150610,000000,34.0398,34.4094,33.971,34.3702,59086.413295313,0
+FKU.US,D,20150611,000000,34.5794,34.6262,34.3702,34.5488,81497.056984269,0
+FKU.US,D,20150612,000000,34.0025,34.3243,33.9643,34.164,58431.002739402,0
+FKU.US,D,20150615,000000,33.6654,33.9882,33.6654,33.9882,79510.932663879,0
+FKU.US,D,20150616,000000,33.8105,34.1734,33.8105,34.1734,66369.21813065,0
+FKU.US,D,20150617,000000,34.205,34.4027,33.863,34.3321,133781.23005313,0
+FKU.US,D,20150618,000000,34.2232,34.6262,34.2232,34.3951,84718.619732735,0
+FKU.US,D,20150619,000000,34.502,34.5488,34.3568,34.3951,44378.414110897,0
+FKU.US,D,20150622,000000,34.6874,34.9242,34.6014,34.6491,274461.02265084,0
+FKU.US,D,20150623,000000,34.9538,34.9538,34.6329,34.7857,53293.463445699,0
+FKU.US,D,20150624,000000,34.5927,34.7799,34.4246,34.4419,70549.816133453,0
+FKU.US,D,20150625,000000,34.9356,34.9356,34.6014,34.6338,42382.866955039,0
+FKU.US,D,20150626,000000,34.6262,34.6262,34.3091,34.5154,28815.030862295,0
+FKU.US,D,20150629,000000,34.0121,34.1782,33.5164,33.6883,753692.82381012,0
+FKU.US,D,20150630,000000,33.993,33.993,33.5575,33.6606,147686.1942593,0
+FKU.US,D,20150701,000000,34.1162,34.1868,33.6606,33.8994,71320.394678423,0
+FKU.US,D,20150702,000000,33.9366,33.9997,33.7417,33.9443,48973.616874308,0
+FKU.US,D,20150706,000000,33.525,33.7102,33.2871,33.2871,496431.61683422,0
+FKU.US,D,20150707,000000,32.8831,33.1075,32.395,33.055,215652.05951098,0
+FKU.US,D,20150708,000000,32.4667,32.4667,32.0101,32.0388,59309.420401399,0
+FKU.US,D,20150709,000000,33.0473,33.0473,32.524,32.5918,322512.24863097,0
+FKU.US,D,20150710,000000,33.5336,33.7503,33.3549,33.5966,295376.57644548,0
+FKU.US,D,20150713,000000,34.2442,34.2442,33.6883,33.9672,211001.36671648,0
+FKU.US,D,20150714,000000,33.8735,34.3941,33.8735,34.3941,243027.49051006,0
+FKU.US,D,20150715,000000,34.1868,34.3177,34.0436,34.1238,189600.01340436,0
+FKU.US,D,20150716,000000,34.2928,34.5011,34.0913,34.3692,245760.11279588,0
+FKU.US,D,20150717,000000,34.1448,34.3845,34.1448,34.355,230382.04531149,0
+FKU.US,D,20150720,000000,34.4084,34.5317,34.2862,34.355,163711.29644585,0
+FKU.US,D,20150721,000000,34.2222,34.2356,34.0063,34.1371,110735.06846092,0
+FKU.US,D,20150722,000000,33.9443,34.0847,33.9242,34.0589,246408.19447977,0
+FKU.US,D,20150723,000000,33.9834,33.9834,33.4963,33.589,156089.26953365,0
+FKU.US,D,20150724,000000,33.5832,33.5966,33.1075,33.141,95485.779727934,0
+FKU.US,D,20150727,000000,32.9987,33.0617,32.7991,32.8306,226894.54920647,0
+FKU.US,D,20150728,000000,33.1238,33.4026,33.0617,33.3779,335174.44553703,0
+FKU.US,D,20150729,000000,33.5164,33.6883,33.5164,33.589,126754.93573888,0
+FKU.US,D,20150730,000000,33.525,33.5832,33.4026,33.5575,102852.34310076,0
+FKU.US,D,20150731,000000,33.9366,34.036,33.844,33.8898,79851.20172246,0
+FKU.US,D,20150803,000000,33.8258,33.9672,33.5488,33.6663,713995.46496357,0
+FKU.US,D,20150804,000000,33.8344,34.1238,33.8344,33.9672,382723.12029217,0
+FKU.US,D,20150805,000000,34.1935,34.2356,33.9997,34.0779,111381.05618136,0
+FKU.US,D,20150806,000000,34.0531,34.0913,33.9242,34.0197,102377.01340047,0
+FKU.US,D,20150807,000000,33.8048,33.9242,33.7035,33.844,31270.202992667,0
+FKU.US,D,20150810,000000,33.9672,34.3225,33.9672,34.3091,20410.908606222,0
+FKU.US,D,20150811,000000,33.8134,34.1162,33.8134,33.9748,53889.196043645,0
+FKU.US,D,20150812,000000,33.6032,33.8134,33.3549,33.7599,125464.00727972,0
+FKU.US,D,20150813,000000,33.7417,33.8821,33.6185,33.8134,20025.619333737,0
+FKU.US,D,20150814,000000,33.8994,34.2222,33.8994,34.2222,7365.5163911143,0
+FKU.US,D,20150817,000000,33.9309,34.1008,33.844,34.0273,64864.705400866,0
+FKU.US,D,20150818,000000,34.1696,34.2021,33.9834,34.0913,39798.916073266,0
+FKU.US,D,20150819,000000,33.8344,33.8659,33.5669,33.6749,55692.098563261,0
+FKU.US,D,20150820,000000,33.395,33.395,33.0311,33.1075,51167.043575003,0
+FKU.US,D,20150821,000000,32.8688,33.0311,32.1944,32.1944,216170.31546174,0
+FKU.US,D,20150824,000000,30.9881,31.7665,29.8974,31.0091,162955.37564494,0
+FKU.US,D,20150825,000000,32.4514,32.4514,31.4132,31.4284,70549.816133453,0
+FKU.US,D,20150826,000000,32.2498,32.2498,31.3988,32.0263,126366.50552124,0
+FKU.US,D,20150827,000000,32.3568,32.4199,32.0875,32.3024,13566.789111025,0
+FKU.US,D,20150828,000000,32.1248,32.4514,32.0799,32.4428,8656.4448502818,0
+FKU.US,D,20150831,000000,32.3272,32.3349,32.1896,32.1944,20286.317781696,0
+FKU.US,D,20150901,000000,31.3988,31.7551,31.1543,31.3281,37990.778645056,0
+FKU.US,D,20150902,000000,31.884,32.0101,31.6319,31.949,110476.4639764,0
+FKU.US,D,20150903,000000,32.1248,32.1944,31.884,32.0101,13177.311911665,0
+FKU.US,D,20150904,000000,31.4686,31.6138,31.2661,31.3988,105564.02575223,0
+FKU.US,D,20150908,000000,32.2498,32.3501,32.2346,32.3186,10723.186763012,0
+FKU.US,D,20150909,000000,32.6758,32.7303,32.0101,32.0101,22356.200639582,0
+FKU.US,D,20150910,000000,32.2097,32.6988,32.2097,32.5048,35884.251427015,0
+FKU.US,D,20150911,000000,32.2183,32.4667,32.2183,32.3816,55818.783351225,0
+FKU.US,D,20150914,000000,32.3415,32.3415,32.1027,32.2031,54141.518637853,0
+FKU.US,D,20150915,000000,32.1027,32.2097,32.0474,32.1248,35791.070054049,0
+FKU.US,D,20150916,000000,32.4275,32.6615,32.4275,32.5584,31531.948422344,0
+FKU.US,D,20150917,000000,32.5975,33.0158,32.5116,32.7895,30757.1819505,0
+FKU.US,D,20150918,000000,32.4342,32.6988,32.3568,32.4275,36307.232041374,0
+FKU.US,D,20150921,000000,32.3349,32.46,32.182,32.2412,12664.290869498,0
+FKU.US,D,20150922,000000,31.6138,31.6138,31.2593,31.3415,68741.678705244,0
+FKU.US,D,20150923,000000,31.4762,31.6338,31.3129,31.4055,9785.0911430496,0
+FKU.US,D,20150924,000000,31.4762,31.6863,31.3272,31.6653,41474.086823199,0
+FKU.US,D,20150925,000000,31.9117,31.929,31.5153,31.5851,94674.368895934,0
+FKU.US,D,20150928,000000,31.4351,31.5689,31.1247,31.1572,35910.425969982,0
+FKU.US,D,20150929,000000,31.0635,31.0635,30.7646,30.8095,49252.114011485,0
+FKU.US,D,20150930,000000,31.2852,31.3749,31.1008,31.3482,162613.01262293,0
+FKU.US,D,20151001,000000,31.7656,31.7876,31.3578,31.4828,31728.78098546,0
+FKU.US,D,20151002,000000,31.5153,32.0235,31.5153,31.9614,48617.643089947,0
+FKU.US,D,20151005,000000,32.2566,32.3768,32.2279,32.2805,7936.1214278104,0
+FKU.US,D,20151006,000000,32.4294,32.4294,32.312,32.3768,7807.3426764092,0
+FKU.US,D,20151007,000000,32.2183,32.3587,32.2183,32.3425,6167.7693049117,0
+FKU.US,D,20151008,000000,32.1238,32.6166,32.1238,32.6166,6783.3945555123,0
+FKU.US,D,20151009,000000,32.4858,32.4858,32.118,32.2031,22517.435824264,0
+FKU.US,D,20151012,000000,32.118,32.1888,32.0378,32.1027,6928.9250144128,0
+FKU.US,D,20151013,000000,31.7876,31.8439,31.6242,31.6338,21110.292394319,0
+FKU.US,D,20151014,000000,31.8525,31.9375,31.8525,31.8668,24690.969872302,0
+FKU.US,D,20151015,000000,32.118,32.5278,32.118,32.4771,23158.188636113,0
+FKU.US,D,20151016,000000,32.3034,32.4533,32.2566,32.4208,14713.23409301,0
+FKU.US,D,20151019,000000,32.3826,32.4934,32.3587,32.4294,3424.6772018955,0
+FKU.US,D,20151020,000000,32.4858,32.6958,32.4858,32.5889,7807.3426764092,0
+FKU.US,D,20151021,000000,32.8669,32.8669,32.5956,32.5956,4732.3573685624,0
+FKU.US,D,20151022,000000,32.6806,32.8955,32.6806,32.8124,9466.8087005622,0
+FKU.US,D,20151023,000000,32.9604,33.1868,32.9604,33.1171,9208.2042160412,0
+FKU.US,D,20151026,000000,32.9843,33.077,32.97,33.0473,5117.6466410471,0
+FKU.US,D,20151027,000000,32.7351,32.8048,32.5889,32.6166,4990.9618530834,0
+FKU.US,D,20151028,000000,32.7417,33.0397,32.6806,32.8898,4990.9618530834,0
+FKU.US,D,20151029,000000,32.6405,32.8669,32.6405,32.8525,13047.486178545,0
+FKU.US,D,20151030,000000,33.0235,33.2202,33.0072,33.0311,9084.6603732336,0
+FKU.US,D,20151102,000000,33.0942,33.29,33.0694,33.2489,15988.457826398,0
+FKU.US,D,20151103,000000,32.8955,33.1572,32.8955,33.0866,16887.815122768,0
+FKU.US,D,20151104,000000,32.9548,32.9548,32.5956,32.6577,8955.8816218325,0
+FKU.US,D,20151105,000000,32.6577,32.6577,32.3587,32.4456,41837.389479591,0
+FKU.US,D,20151106,000000,32.2805,32.2805,32.0168,32.1649,20217.216988261,0
+FKU.US,D,20151109,000000,32.0454,32.055,31.885,31.9996,81572.439668016,0
+FKU.US,D,20151110,000000,31.8525,32.0378,31.8267,32.0082,5887.1782042979,0
+FKU.US,D,20151111,000000,32.118,32.3425,32.0454,32.181,18040.541995066,0
+FKU.US,D,20151112,000000,31.8181,31.8181,31.6415,31.6415,17525.426989461,0
+FKU.US,D,20151113,000000,31.5689,31.65,31.4418,31.5383,20084.250309985,0
+FKU.US,D,20151116,000000,31.4418,31.9748,31.4418,31.9375,9338.0299491611,0
+FKU.US,D,20151117,000000,32.1477,32.2183,31.9996,32.0454,6394.9643378715,0
+FKU.US,D,20151118,000000,32.0703,32.3196,32.0703,32.3196,211740.53580989,0
+FKU.US,D,20151119,000000,32.5116,32.6491,32.5058,32.5622,160565.11638113,0
+FKU.US,D,20151120,000000,32.4055,32.4141,32.2498,32.2498,14842.012844411,0
+FKU.US,D,20151123,000000,32.1553,32.2031,31.8602,31.8879,8827.1028704313,0
+FKU.US,D,20151124,000000,31.5001,31.8602,31.4132,31.65,55525.628469986,0
+FKU.US,D,20151125,000000,31.9681,32.1649,31.8831,32.0454,17782.984492263,0
+FKU.US,D,20151127,000000,32.0855,32.1888,31.9452,32.0932,7549.785173607,0
+FKU.US,D,20151130,000000,32.181,32.5202,32.181,32.3683,15097.476383776,0
+FKU.US,D,20151201,000000,32.6663,32.8525,32.6089,32.7542,17525.426989461,0
+FKU.US,D,20151202,000000,32.7036,32.7036,32.2709,32.2709,12594.143094344,0
+FKU.US,D,20151203,000000,32.4944,32.5202,32.0789,32.1543,22153.086186153,0
+FKU.US,D,20151204,000000,32.4456,32.6729,32.4141,32.6242,17015.54689245,0
+FKU.US,D,20151207,000000,32.3196,32.4055,32.2566,32.289,5629.6207014956,0
+FKU.US,D,20151208,000000,31.9375,31.9375,31.672,31.7179,8947.5057680828,0
+FKU.US,D,20151209,000000,31.8267,31.8879,31.6061,31.7179,25457.360490397,0
+FKU.US,D,20151210,000000,31.8965,31.8965,31.6863,31.6863,4861.1361199635,0
+FKU.US,D,20151211,000000,31.6415,31.6415,31.3043,31.3826,9338.0299491611,0
+FKU.US,D,20151214,000000,31.3396,31.3396,31.0082,31.2948,17411.305982122,0
+FKU.US,D,20151215,000000,31.4915,31.4915,31.2948,31.3348,364116.16118728,0
+FKU.US,D,20151216,000000,31.6156,31.8439,31.3043,31.801,47721.426738733,0
+FKU.US,D,20151217,000000,31.6415,31.6415,31.3749,31.4418,4607.7665440361,0
+FKU.US,D,20151218,000000,31.226,31.2794,31.0292,31.0454,70624.151835481,0
+FKU.US,D,20151221,000000,31.2641,31.3406,31.055,31.0836,35055.041905797,0
+FKU.US,D,20151222,000000,31.3043,31.4055,31.0454,31.4055,25709.683084606,0
+FKU.US,D,20151223,000000,31.5373,31.8191,31.5373,31.734,58235.217158003,0
+FKU.US,D,20151224,000000,31.6329,31.9547,31.6329,31.9385,6342.6152519361,0
+FKU.US,D,20151228,000000,31.5583,31.7589,31.482,31.5765,74836.159289846,0
+FKU.US,D,20151229,000000,31.8105,32.1505,31.8105,31.9767,31898.392023892,0
+FKU.US,D,20151230,000000,31.8449,32.0015,31.7426,31.7426,7661.8122175088,0
+FKU.US,D,20151231,000000,31.6558,31.7828,31.4924,31.5783,7215.7980053389,0
+FKU.US,D,20160104,000000,30.8677,31.0597,30.7666,31.0406,11756.557719377,0
+FKU.US,D,20160105,000000,30.9786,31.1209,30.8763,31.1209,50280.250059257,0
+FKU.US,D,20160106,000000,30.5555,30.6739,30.3424,30.4237,28369.016650125,0
+FKU.US,D,20160107,000000,29.7522,30.0177,29.5612,29.7273,31534.042385781,0
+FKU.US,D,20160108,000000,29.8028,29.9642,29.4695,29.4695,22741.489912068,0
+FKU.US,D,20160111,000000,29.6519,29.714,29.3606,29.586,50179.739814261,0
+FKU.US,D,20160112,000000,29.5937,29.5937,29.2775,29.4532,19326.23554564,0
+FKU.US,D,20160113,000000,29.501,29.501,28.9318,28.9318,38378.161880978,0
+FKU.US,D,20160114,000000,28.8152,29.1724,28.6576,28.9318,26662.43644863,0
+FKU.US,D,20160115,000000,28.01,28.01,27.4781,27.6404,38771.827007213,0
+FKU.US,D,20160119,000000,27.7311,27.7999,27.4847,27.5974,72840.612133987,0
+FKU.US,D,20160120,000000,27.1657,27.2975,26.6328,27.1629,19301.107984391,0
+FKU.US,D,20160121,000000,27.0453,27.5879,27.0453,27.5268,21760.468041638,0
+FKU.US,D,20160122,000000,27.9193,28.2431,27.9193,28.181,7544.5502650134,0
+FKU.US,D,20160125,000000,28.1237,28.1352,27.8792,27.8868,42549.337048313,0
+FKU.US,D,20160126,000000,28.2096,28.4226,28.1657,28.3978,21231.742273689,0
+FKU.US,D,20160127,000000,28.2852,28.5344,27.9441,27.9728,9889.7893149204,0
+FKU.US,D,20160128,000000,28.3167,28.3271,28.1409,28.1657,10513.79041927,0
+FKU.US,D,20160129,000000,28.4465,28.8152,28.2966,28.6576,349311.83968474,0
+FKU.US,D,20160201,000000,28.6032,29.0807,28.5344,29.0807,44219.272889653,0
+FKU.US,D,20160202,000000,28.65,28.65,28.3271,28.4399,82331.50141408,0
+FKU.US,D,20160203,000000,28.714,28.714,28.3223,28.6901,103377.92792356,0
+FKU.US,D,20160204,000000,28.5344,28.6738,28.4523,28.5649,37117.595891653,0
+FKU.US,D,20160205,000000,28.5478,28.5478,27.8868,27.9728,50180.786795979,0
+FKU.US,D,20160208,000000,27.1934,27.1934,26.6222,26.862,98703.154549525,0
+FKU.US,D,20160209,000000,26.2201,26.755,26.2201,26.6595,105277.1527613,0
+FKU.US,D,20160210,000000,27.1084,27.3147,27.0205,27.0205,24705.627616364,0
+FKU.US,D,20160211,000000,26.478,26.6499,26.3692,26.5478,53509.141679754,0
+FKU.US,D,20160212,000000,26.7044,27.1476,26.7044,27.1476,43830.842672013,0
+FKU.US,D,20160216,000000,27.3902,27.5182,27.1629,27.3557,277434.45073197,0
+FKU.US,D,20160217,000000,27.903,28.2966,27.903,28.1849,62963.386599692,0
+FKU.US,D,20160218,000000,28.3281,28.393,28.2164,28.2259,12205.712876704,0
+FKU.US,D,20160219,000000,27.9661,28.3252,27.903,28.2679,39765.412658268,0
+FKU.US,D,20160222,000000,27.9594,27.9594,27.7894,27.9098,17945.266658664,0
+FKU.US,D,20160223,000000,27.734,27.734,27.4628,27.4628,46714.230325336,0
+FKU.US,D,20160224,000000,27.0788,27.2507,26.8343,27.1715,30482.872740197,0
+FKU.US,D,20160225,000000,27.4781,27.7932,27.4781,27.7932,23148.765800645,0
+FKU.US,D,20160226,000000,27.7311,27.7311,27.499,27.5621,19953.377595147,0
+FKU.US,D,20160229,000000,27.5984,27.7245,27.5792,27.5879,12109.390558582,0
+FKU.US,D,20160301,000000,27.9804,28.3291,27.9804,28.2966,10630.005390047,0
+FKU.US,D,20160302,000000,28.0922,28.3195,28.0922,28.3195,17178.876040569,0
+FKU.US,D,20160303,000000,28.48,28.5917,28.3835,28.5707,56098.32747012,0
+FKU.US,D,20160304,000000,28.628,28.8935,28.628,28.8095,49061.56333868,0
+FKU.US,D,20160307,000000,28.4848,28.7665,28.4532,28.6098,10272.984623967,0
+FKU.US,D,20160308,000000,28.3749,28.3749,28.1849,28.2297,8266.9676509223,0
+FKU.US,D,20160309,000000,28.2489,28.3338,28.2345,28.2345,14658.791043638,0
+FKU.US,D,20160310,000000,28.2727,28.3338,27.9728,28.1476,467404.04868303,0
+FKU.US,D,20160311,000000,28.5411,28.9557,28.5411,28.8239,33413.374570863,0
+FKU.US,D,20160314,000000,28.9318,29.1304,28.9174,28.9174,34566.101443161,0
+FKU.US,D,20160315,000000,28.628,28.628,28.5182,28.5411,31327.786987195,0
+FKU.US,D,20160316,000000,28.5258,28.9804,28.5258,28.9804,6985.4620272231,0
+FKU.US,D,20160317,000000,29.3806,29.7522,29.3806,29.6739,12045.524673741,0
+FKU.US,D,20160318,000000,29.777,29.8439,29.6739,29.6958,5678.8288422749,0
+FKU.US,D,20160321,000000,29.5612,29.5612,29.4389,29.5363,4862.1831016822,0
+FKU.US,D,20160322,000000,29.1113,29.2565,29.0683,29.1839,23932.955107957,0
+FKU.US,D,20160323,000000,29.0167,29.0167,28.8649,28.8964,25355.803263683,0
+FKU.US,D,20160324,000000,28.7474,28.7856,28.6853,28.7684,2205.9904813188,0
+FKU.US,D,20160328,000000,28.9996,28.9996,28.927,28.9356,994.63263277307,0
+FKU.US,D,20160329,000000,29.055,29.6089,29.055,29.5592,4968.9752369905,0
+FKU.US,D,20160330,000000,29.7971,29.9537,29.7502,29.8678,6725.8105609834,0
+FKU.US,D,20160331,000000,29.819,29.8544,29.6643,29.7588,59941.797359498,0
+FKU.US,D,20160401,000000,29.0931,29.4809,29.0931,29.4809,33378.824174146,0
+FKU.US,D,20160404,000000,29.4667,29.4962,29.3395,29.436,5874.6144236734,0
+FKU.US,D,20160405,000000,29.1447,29.1447,28.8811,28.8811,24592.553590744,0
+FKU.US,D,20160406,000000,28.9451,29.3253,28.9451,29.3253,3139.8981744068,0
+FKU.US,D,20160407,000000,28.927,28.927,28.6509,28.6596,3205.8580226854,0
+FKU.US,D,20160408,000000,28.9527,29.0855,28.9527,29.0855,2019.6277353887,0
+FKU.US,D,20160411,000000,29.3062,29.3329,29.1734,29.1734,3295.8984504943,0
+FKU.US,D,20160412,000000,29.075,29.3949,29.075,29.3395,8404.1222560731,0
+FKU.US,D,20160413,000000,29.7827,29.9069,29.7331,29.8983,78726.743356567,0
+FKU.US,D,20160414,000000,29.5506,29.5506,29.3854,29.4667,11195.37551815,0
+FKU.US,D,20160415,000000,29.3395,29.3893,29.2145,29.2145,4803.5521254346,0
+FKU.US,D,20160418,000000,29.4733,29.5096,29.3625,29.5048,81928.413452377,0
+FKU.US,D,20160419,000000,29.8687,30.0186,29.819,29.9231,5509.2178038441,0
+FKU.US,D,20160420,000000,29.8019,30.011,29.7092,29.7255,107135.54531201,0
+FKU.US,D,20160421,000000,29.6872,29.6872,29.4027,29.4647,79660.651049654,0
+FKU.US,D,20160422,000000,29.4876,29.6395,29.3262,29.5831,18880.22133347,0
+FKU.US,D,20160425,000000,29.6872,29.756,29.6872,29.7522,2277.185238191,0
+FKU.US,D,20160426,000000,30.0798,30.1505,30.0186,30.0569,5461.0566447835,0
+FKU.US,D,20160427,000000,30.395,30.395,30.1695,30.2546,9416.5535780642,0
+FKU.US,D,20160428,000000,30.1763,30.3721,30.1763,30.3348,5455.82173619,0
+FKU.US,D,20160429,000000,30.1992,30.2937,30.0024,30.0798,33577.7507007,0
+FKU.US,D,20160502,000000,30.1687,30.331,30.1687,30.3243,1176.8074518283,0
+FKU.US,D,20160503,000000,30.1285,30.1285,29.7665,29.7665,12531.324191222,0
+FKU.US,D,20160504,000000,29.6643,29.7255,29.5144,29.6089,3951.3090064059,0
+FKU.US,D,20160505,000000,29.5353,29.5774,29.4589,29.4733,3580.677477983,0
+FKU.US,D,20160506,000000,29.4809,29.522,29.4733,29.4876,6224.306317722,0
+FKU.US,D,20160509,000000,29.4876,29.5592,29.4667,29.5592,7603.1812412611,0
+FKU.US,D,20160510,000000,29.5353,29.6948,29.5048,29.6567,22604.335306916,0
+FKU.US,D,20160511,000000,29.6491,29.6519,29.3949,29.5421,54030.53857567,0
+FKU.US,D,20160512,000000,29.672,29.7255,29.3625,29.5153,4623.4712698167,0
+FKU.US,D,20160513,000000,29.0464,29.2211,29.0235,29.0311,7401.1137695503,0
+FKU.US,D,20160516,000000,29.2956,29.4809,29.2956,29.4809,7831.4232559395,0
+FKU.US,D,20160517,000000,29.7407,29.8238,29.6089,29.6567,2059.4130406996,0
+FKU.US,D,20160518,000000,29.8687,30.2173,29.8687,29.9795,3465.5094889251,0
+FKU.US,D,20160519,000000,30.0445,30.0445,29.8687,29.949,15453.450168137,0
+FKU.US,D,20160520,000000,30.1055,30.1829,30.0664,30.0664,3835.0940356292,0
+FKU.US,D,20160523,000000,30.1372,30.3205,30.1372,30.2403,4506.2093173214,0
+FKU.US,D,20160524,000000,30.6434,31.1085,30.6434,31.012,23438.779736727,0
+FKU.US,D,20160525,000000,31.1572,31.2107,31.1094,31.1868,9027.0763787046,0
+FKU.US,D,20160526,000000,31.0703,31.1505,31.0034,31.055,4903.0153887119,0
+FKU.US,D,20160527,000000,30.9948,31.1008,30.9662,31.0836,4403.6051088879,0
+FKU.US,D,20160531,000000,30.6758,30.6758,30.4771,30.565,4710.3707524695,0
+FKU.US,D,20160601,000000,30.0732,30.1715,29.9394,30.0894,3973.2956224987,0
+FKU.US,D,20160602,000000,30.2842,30.3587,30.2078,30.3196,7935.0744460917,0
+FKU.US,D,20160603,000000,30.4131,30.5478,30.2632,30.4771,9737.9769657077,0
+FKU.US,D,20160606,000000,30.3196,30.5478,30.3196,30.5392,6554.1055591152,0
+FKU.US,D,20160607,000000,30.65,30.8516,30.65,30.7054,12211.994767016,0
+FKU.US,D,20160608,000000,30.9022,30.9022,30.7274,30.736,14857.717570193,0
+FKU.US,D,20160609,000000,30.5392,30.6032,30.4532,30.5784,3213.1868947164,0
+FKU.US,D,20160610,000000,29.9231,29.9231,29.1973,29.3539,83973.168749014,0
+FKU.US,D,20160613,000000,28.9441,29.1915,28.8486,28.9595,3269.7239075266,0
+FKU.US,D,20160614,000000,28.3682,28.3682,28.0378,28.1313,12099.967723114,0
+FKU.US,D,20160615,000000,28.4313,28.4313,28.3129,28.4045,6009.6750653868,0
+FKU.US,D,20160616,000000,27.9575,28.3129,27.5907,28.2479,21266.292670407,0
+FKU.US,D,20160617,000000,28.7073,29.1352,28.6347,29.1352,75037.179779838,0
+FKU.US,D,20160620,000000,30.7445,30.9022,30.6987,30.7608,13127.056789168,0
+FKU.US,D,20160621,000000,30.7999,31.1247,30.7838,30.8725,64363.201157604,0
+FKU.US,D,20160622,000000,31.0282,31.3215,30.9537,31.0998,71836.556665746,0
+FKU.US,D,20160623,000000,31.9184,32.1266,31.5392,32.1266,20866.34565386,0
+FKU.US,D,20160624,000000,26.6184,27.1495,26.0807,26.1972,468649.95692829,0
+FKU.US,D,20160627,000000,24.0367,24.1026,23.6479,23.9221,190778.91481962,0
+FKU.US,D,20160628,000000,25.0568,25.2478,24.8705,25.2478,255705.39214189,0
+FKU.US,D,20160629,000000,25.5515,26.1676,25.5515,25.8151,566028.67960366,0
+FKU.US,D,20160630,000000,26.0663,26.4742,25.8753,26.4742,119686.76215588,0
+FKU.US,D,20160701,000000,26.5229,26.6499,26.2889,26.4503,4413829.9323529,0
+FKU.US,D,20160705,000000,25.2708,25.2708,24.69,24.7407,75051.8375239,0
+FKU.US,D,20160706,000000,24.2201,24.5267,23.967,24.5267,39807.291927016,0
+FKU.US,D,20160707,000000,24.9594,25.011,24.5477,24.6604,24038.700261547,0
+FKU.US,D,20160708,000000,25.2631,25.3978,25.2029,25.3595,33042.74304244,0
+FKU.US,D,20160711,000000,26.0597,26.2851,26.0597,26.1886,97788.092527373,0
+FKU.US,D,20160712,000000,26.7129,27.0463,26.67,26.8333,179957.31177505,0
+FKU.US,D,20160713,000000,27.0377,27.0626,26.6652,26.6652,3305.3212859627,0
+FKU.US,D,20160714,000000,27.0721,27.1198,26.9842,27.054,51777.43391701,0
+FKU.US,D,20160715,000000,26.8276,26.8276,26.6146,26.6824,12285.283487326,0
+FKU.US,D,20160718,000000,26.8094,26.9785,26.8094,26.8094,35289.565810788,0
+FKU.US,D,20160719,000000,26.6728,26.7015,26.6337,26.6404,3642.4493993869,0
+FKU.US,D,20160720,000000,26.9193,27.0883,26.8447,26.9842,9881.4134611708,0
+FKU.US,D,20160721,000000,26.968,27.0148,26.819,26.8878,18228.998704434,0
+FKU.US,D,20160722,000000,26.7684,26.7807,26.6433,26.7091,9480.4194629054,0
+FKU.US,D,20160725,000000,26.8802,26.9412,26.8094,26.9412,12375.323915134,0
+FKU.US,D,20160726,000000,26.9919,26.9919,26.8142,26.8887,5954.1850342952,0
+FKU.US,D,20160727,000000,27.2135,27.3415,27.0014,27.2135,11390.114117829,0
+FKU.US,D,20160728,000000,27.3577,27.3577,27.1838,27.3194,29936.348283032,0
+FKU.US,D,20160729,000000,27.4283,27.6709,27.372,27.4618,8120.3902103031,0
+FKU.US,D,20160801,000000,27.3882,27.3882,27.1772,27.1972,4098.9334287438,0
+FKU.US,D,20160802,000000,27.4189,27.5411,27.3415,27.5411,21207.661694159,0
+FKU.US,D,20160803,000000,27.2775,27.2937,27.1581,27.2135,13417.07072525,0
+FKU.US,D,20160804,000000,27.2307,27.3109,27.1876,27.3109,43661.231633581,0
+FKU.US,D,20160805,000000,27.2373,27.2937,27.2173,27.2775,2868.7299092613,0
+FKU.US,D,20160808,000000,27.2917,27.3052,27.2135,27.2307,2860.3540555116,0
+FKU.US,D,20160809,000000,27.2393,27.4055,27.2393,27.3147,7349.8116653336,0
+FKU.US,D,20160810,000000,27.5258,27.5258,27.3357,27.4618,41089.844532433,0
+FKU.US,D,20160811,000000,27.4283,27.5172,27.4217,27.5172,6049.4603706977,0
+FKU.US,D,20160812,000000,27.6356,27.7387,27.499,27.5974,13270.493284631,0
+FKU.US,D,20160815,000000,27.5535,27.6061,27.4847,27.5459,5649.513354151,0
+FKU.US,D,20160816,000000,27.5334,27.7617,27.5334,27.7387,27841.337863896,0
+FKU.US,D,20160817,000000,27.5716,27.8027,27.3892,27.6147,34784.920622371,0
+FKU.US,D,20160818,000000,27.9241,28.0559,27.8659,28.0559,16044.994839207,0
+FKU.US,D,20160819,000000,27.7474,27.8572,27.7082,27.8123,17242.74192541,0
+FKU.US,D,20160822,000000,27.7474,27.9776,27.7168,27.9776,2646.7697848951,0
+FKU.US,D,20160823,000000,28.3386,28.3386,28.2431,28.289,29736.374774758,0
+FKU.US,D,20160824,000000,28.3701,28.416,28.2574,28.3195,39599.989546711,0
+FKU.US,D,20160825,000000,28.097,28.097,28.0005,28.097,4240.2759607694,0
+FKU.US,D,20160826,000000,28.1724,28.289,27.7789,27.8505,50517.914909404,0
+FKU.US,D,20160829,000000,27.8334,28.0167,27.8334,28.0167,252.32259420875,0
+FKU.US,D,20160830,000000,27.9546,27.9546,27.8027,27.8429,4271.6854123307,0
+FKU.US,D,20160831,000000,27.7951,27.8572,27.6948,27.8572,6483.9577839617,0
+FKU.US,D,20160901,000000,28.2718,28.2832,28.139,28.2804,12656.961997467,0
+FKU.US,D,20160902,000000,28.5841,28.7264,28.4962,28.672,53187.718292111,0
+FKU.US,D,20160906,000000,28.672,28.8295,28.6538,28.8009,10847.777587539,0
+FKU.US,D,20160907,000000,28.6242,28.6882,28.4408,28.5602,33889.751252875,0
+FKU.US,D,20160908,000000,28.5745,28.6271,28.4494,28.543,46327.894071132,0
+FKU.US,D,20160909,000000,27.9289,27.9977,27.7264,27.7951,29824.32123913,0
+FKU.US,D,20160912,000000,27.5172,27.9718,27.5172,27.9546,17439.574488527,0
+FKU.US,D,20160913,000000,27.5353,27.5353,27.2135,27.3348,9744.25885602,0
+FKU.US,D,20160914,000000,27.2546,27.3272,27.2001,27.3272,5720.7081110232,0
+FKU.US,D,20160915,000000,27.3042,27.629,27.3033,27.5974,5408.7075588481,0
+FKU.US,D,20160916,000000,27.3042,27.3042,27.1027,27.1657,5361.5933815062,0
+FKU.US,D,20160919,000000,27.4055,27.4542,27.2546,27.3348,4904.0623704306,0
+FKU.US,D,20160920,000000,27.4121,27.4121,27.3118,27.3968,2894.904452229,0
+FKU.US,D,20160921,000000,27.4704,27.6719,27.3415,27.6719,3999.4701654664,0
+FKU.US,D,20160922,000000,28.0254,28.0254,27.8725,27.9307,9492.9832435299,0
+FKU.US,D,20160923,000000,27.5822,27.6986,27.5822,27.6376,4934.4248402731,0
+FKU.US,D,20160926,000000,27.372,27.3882,27.3109,27.3109,1162.1497077664,0
+FKU.US,D,20160927,000000,27.3262,27.5363,27.3262,27.5096,2284.5141102219,0
+FKU.US,D,20160928,000000,27.6376,27.7626,27.6069,27.7626,9148.5262580748,0
+FKU.US,D,20160929,000000,27.5736,27.5736,27.2927,27.3262,6885.9987639458,0
+FKU.US,D,20160930,000000,27.5363,27.7426,27.5,27.6089,4862.1831016822,0
+FKU.US,D,20161003,000000,27.734,27.734,27.6089,27.6977,8689.9482652805,0
+FKU.US,D,20161004,000000,27.9221,27.9861,27.6003,27.6003,8976.8212562066,0
+FKU.US,D,20161005,000000,27.5363,27.5736,27.4952,27.5,2111.762126635,0
+FKU.US,D,20161006,000000,27.1218,27.1246,27.0034,27.0941,24842.782221516,0
+FKU.US,D,20161007,000000,26.457,26.5124,26.3329,26.4713,37044.307171344,0
+FKU.US,D,20161010,000000,26.3329,26.3901,26.2793,26.2936,10318.004837872,0
+FKU.US,D,20161011,000000,26.2201,26.2278,25.7617,25.8562,10270.89066053,0
+FKU.US,D,20161012,000000,25.8572,25.8992,25.8037,25.8505,5261.0831365102,0
+FKU.US,D,20161013,000000,25.6824,26.117,25.6824,25.988,10283.454441154,0
+FKU.US,D,20161014,000000,26.0606,26.0606,25.8562,25.8572,3318.9320483059,0
+FKU.US,D,20161017,000000,25.586,25.6824,25.586,25.6098,3235.1735108092,0
+FKU.US,D,20161018,000000,25.9288,26.1666,25.9288,26.0826,18508.542823329,0
+FKU.US,D,20161019,000000,26.245,26.3576,26.245,26.2793,2960.8643005076,0
+FKU.US,D,20161020,000000,26.1008,26.2936,26.1008,26.1915,5443.2579555655,0
+FKU.US,D,20161021,000000,26.0282,26.1915,25.9546,26.1915,11494.8122897,0
+FKU.US,D,20161024,000000,26.1256,26.1303,25.9154,25.9966,7132.0394678423,0
+FKU.US,D,20161025,000000,25.8572,25.8859,25.7072,25.8505,64491.979909006,0
+FKU.US,D,20161026,000000,25.586,25.7541,25.5553,25.6404,73366.196956779,0
+FKU.US,D,20161027,000000,25.649,25.649,25.4274,25.4961,5896.6010397662,0
+FKU.US,D,20161028,000000,25.4866,25.6738,25.4866,25.6327,19175.470178146,0
+FKU.US,D,20161031,000000,25.52,25.7541,25.52,25.7302,14785.475831601,0
+FKU.US,D,20161101,000000,25.8228,25.8228,25.6538,25.6996,14493.367932082,0
+FKU.US,D,20161102,000000,25.8859,25.8859,25.7387,25.7617,15442.98035095,0
+FKU.US,D,20161103,000000,26.2621,26.35,26.0053,26.0139,8569.545367629,0
+FKU.US,D,20161104,000000,25.7455,25.7712,25.52,25.5553,31435.626104222,0
+FKU.US,D,20161107,000000,25.7387,25.7617,25.6652,25.7226,4847.5253576203,0
+FKU.US,D,20161108,000000,25.6327,25.8763,25.6327,25.7703,14193.931160531,0
+FKU.US,D,20161109,000000,25.9222,26.2153,25.8773,26.0606,22174.025820527,0
+FKU.US,D,20161110,000000,25.9154,25.9154,25.5362,25.7455,53219.127743672,0
+FKU.US,D,20161111,000000,25.6327,25.6909,25.4799,25.5468,31442.954976253,0
+FKU.US,D,20161114,000000,25.3996,25.458,25.3204,25.458,12758.519224182,0
+FKU.US,D,20161115,000000,25.4971,25.6662,25.4102,25.6261,4706.1828255947,0
+FKU.US,D,20161116,000000,25.3691,25.4082,25.2946,25.33,21229.648310252,0
+FKU.US,D,20161117,000000,25.5372,25.6909,25.5372,25.6022,22012.790635846,0
+FKU.US,D,20161118,000000,25.3109,25.4341,25.2946,25.4082,39629.305034836,0
+FKU.US,D,20161121,000000,25.52,25.6909,25.4866,25.6652,18962.932889248,0
+FKU.US,D,20161122,000000,25.6261,25.6566,25.5783,25.6566,12214.088730453,0
+FKU.US,D,20161123,000000,25.4493,25.6184,25.4493,25.586,7592.711424074,0
+FKU.US,D,20161125,000000,25.586,25.6738,25.586,25.6738,18296.00553443,0
+FKU.US,D,20161128,000000,25.5296,25.6079,25.4933,25.5468,6166.722323193,0
+FKU.US,D,20161129,000000,25.7684,25.8667,25.7684,25.8133,3337.7777192427,0
+FKU.US,D,20161130,000000,25.7779,25.8323,25.6824,25.7951,5152.1970377645,0
+FKU.US,D,20161201,000000,25.7387,25.7387,25.5296,25.6327,6674.5084567667,0
+FKU.US,D,20161202,000000,25.8047,25.9546,25.8047,25.9288,1762.0702325864,0
+FKU.US,D,20161205,000000,26.1256,26.1256,25.9144,26.053,6607.5016267693,0
+FKU.US,D,20161206,000000,26.0673,26.116,26.0139,26.053,8616.6595449709,0
+FKU.US,D,20161207,000000,26.116,26.415,26.116,26.35,4204.6785823333,0
+FKU.US,D,20161208,000000,26.2832,26.3853,26.2698,26.287,4047.631324527,0
+FKU.US,D,20161209,000000,26.3901,26.479,26.3682,26.479,4613.0014526296,0
+FKU.US,D,20161212,000000,26.2374,26.287,26.1752,26.245,6831.5557145729,0
+FKU.US,D,20161213,000000,26.3901,26.5859,26.3901,26.5363,11681.175035631,0
+FKU.US,D,20161214,000000,26.5124,26.5783,26.4732,26.5124,6407.528118496,0
+FKU.US,D,20161215,000000,26.0922,26.0922,25.9469,26.0368,8907.7204627719,0
+FKU.US,D,20161216,000000,26.0368,26.245,26.0368,26.1915,11243.53667721,0
+FKU.US,D,20161219,000000,26.1427,26.1838,26.074,26.1008,4818.2098694965,0
+FKU.US,D,20161220,000000,26.0463,26.0864,26.0243,26.0606,4683.1492277831,0
+FKU.US,D,20161221,000000,26.0979,26.0979,26.0368,26.0701,5161.6198732329,0
+FKU.US,D,20161222,000000,26.1409,26.1427,26.053,26.053,2883.3876533232,0
+FKU.US,D,20161223,000000,25.9154,26.1504,25.9154,26.1256,8843.8545779306,0
+FKU.US,D,20161227,000000,26.0195,26.1657,26.0195,26.1427,14187.649270219,0
+FKU.US,D,20161228,000000,26.0463,26.0463,25.988,25.988,6166.722323193,0
+FKU.US,D,20161229,000000,26.2545,26.2545,26.0282,26.1657,15615.732334537,0
+FKU.US,D,20161230,000000,26.4713,26.541,26.2936,26.3414,7430.4292576742,0
+FKU.US,D,20170103,000000,26.2698,26.2936,26.1657,26.1838,18292.864589274,0
+FKU.US,D,20170104,000000,26.35,26.4971,26.35,26.4971,1291.9754408863,0
+FKU.US,D,20170105,000000,26.6728,27.0501,26.6728,27.0034,26433.147452233,0
+FKU.US,D,20170106,000000,26.8477,26.8477,26.7454,26.754,17563.118331335,0
+FKU.US,D,20170109,000000,26.5124,26.5526,26.35,26.5496,13942.655548041,0
+FKU.US,D,20170110,000000,26.6423,26.7368,26.6423,26.6958,35345.05584188,0
+FKU.US,D,20170111,000000,26.6499,26.9288,26.541,26.9145,15647.141786098,0
+FKU.US,D,20170112,000000,26.8114,26.8114,26.7617,26.8018,10413.280174274,0
+FKU.US,D,20170113,000000,26.8734,26.9059,26.8734,26.8897,2329.5343241264,0
+FKU.US,D,20170117,000000,27.0855,27.1151,27.0644,27.1151,3194.3412237796,0
+FKU.US,D,20170118,000000,26.9145,27.01,26.8171,26.9222,25413.387258211,0
+FKU.US,D,20170119,000000,26.7693,26.82,26.6958,26.82,6598.0787913009,0
+FKU.US,D,20170120,000000,26.6728,26.754,26.6337,26.754,3478.0732695496,0
+FKU.US,D,20170123,000000,26.8897,27.0941,26.8897,27.0941,15406.335990795,0
+FKU.US,D,20170124,000000,26.9059,27.0425,26.9059,26.9966,17558.93040446,0
+FKU.US,D,20170125,000000,27.0682,27.3186,27.0682,27.3186,25653.146071795,0
+FKU.US,D,20170126,000000,27.139,27.1724,27.0339,27.1218,2249.9637135046,0
+FKU.US,D,20170127,000000,27.1218,27.1218,27.0377,27.1075,10264.608770218,0
+FKU.US,D,20170130,000000,26.8477,26.8477,26.7302,26.7703,3304.274304244,0
+FKU.US,D,20170131,000000,26.9364,27.0253,26.9364,27.0177,3567.0667156398,0
+FKU.US,D,20170201,000000,27.2641,27.372,27.2106,27.3415,13115.539990261,0
+FKU.US,D,20170202,000000,27.1944,27.1944,27.0501,27.1218,10606.971792236,0
+FKU.US,D,20170203,000000,27.1638,27.1638,27.0588,27.0712,3872.7853775027,0
+FKU.US,D,20170206,000000,26.8333,26.8572,26.82,26.8534,2819.521768482,0
+FKU.US,D,20170207,000000,26.9222,27.1944,26.9222,27.1314,5072.6264271427,0
+FKU.US,D,20170208,000000,27.2841,27.3415,27.2602,27.2841,4776.3306007482,0
+FKU.US,D,20170209,000000,27.3109,27.3186,27.2297,27.2297,2826.8506405129,0
+FKU.US,D,20170210,000000,27.1218,27.3415,27.1218,27.3262,20356.465556849,0
+FKU.US,D,20170213,000000,27.5191,27.5736,27.4781,27.5277,3639.3084542307,0
+FKU.US,D,20170214,000000,27.4293,27.4952,27.3968,27.4857,8884.6868649603,0
+FKU.US,D,20170215,000000,27.3882,27.5421,27.3882,27.4857,2993.3207337876,0
+FKU.US,D,20170216,000000,27.4857,27.4857,27.4628,27.4628,732.88720309595,0
+FKU.US,D,20170217,000000,27.245,27.3109,27.2364,27.2602,3301.1333590879,0
+FKU.US,D,20170221,000000,27.4093,27.4952,27.4055,27.4952,10427.937918337,0
+FKU.US,D,20170222,000000,27.3186,27.4055,27.3186,27.4055,2113.8560900724,0
+FKU.US,D,20170223,000000,27.5363,27.5563,27.4713,27.4981,5601.3521950904,0
+FKU.US,D,20170224,000000,27.2125,27.3109,27.1944,27.3023,26237.361870835,0
+FKU.US,D,20170227,000000,27.2125,27.3262,27.2125,27.2526,10938.864997067,0
+FKU.US,D,20170228,000000,27.3787,27.3912,27.3023,27.3186,8829.1968338687,0
+FKU.US,D,20170301,000000,27.5507,27.5907,27.5363,27.5363,1315.0090386979,0
+FKU.US,D,20170302,000000,27.3787,27.4169,27.3186,27.3415,10757.73715973,0
+FKU.US,D,20170303,000000,27.1944,27.3262,27.181,27.3109,8915.0493348028,0
+FKU.US,D,20170306,000000,27.1561,27.2211,27.1561,27.181,9144.3383312,0
+FKU.US,D,20170307,000000,27.0998,27.0998,27.0339,27.0778,5570.9897252479,0
+FKU.US,D,20170308,000000,27.0998,27.0998,26.9966,27.01,6747.7971770762,0
+FKU.US,D,20170309,000000,27.0501,27.0501,27.0034,27.0177,7388.5499889258,0
+FKU.US,D,20170310,000000,27.053,27.1151,27.0339,27.1075,1252.1901355754,0
+FKU.US,D,20170313,000000,27.3501,27.3596,27.2602,27.3501,16640.727437153,0
+FKU.US,D,20170314,000000,27.1314,27.1314,27.1151,27.1151,978.92790699244,0
+FKU.US,D,20170315,000000,27.3156,27.5096,27.3156,27.5096,1812.3253550844,0
+FKU.US,D,20170316,000000,27.8314,27.8974,27.8228,27.8974,14191.837197093,0
+FKU.US,D,20170317,000000,27.9861,28.1466,27.9622,28.1466,21614.937582736,0
+FKU.US,D,20170320,000000,28.1657,28.1657,28.1065,28.1161,1542.2040716576,0
+FKU.US,D,20170321,000000,28.3644,28.3644,28.1151,28.1686,3641.4024176681,0
+FKU.US,D,20170322,000000,27.7942,27.9995,27.7942,27.9995,2285.5610919406,0
+FKU.US,D,20170323,000000,28.1953,28.224,28.0645,28.1877,2017.5337719513,0
+FKU.US,D,20170324,000000,28.0349,28.0349,27.9939,27.9939,761.15570950108,0
+FKU.US,D,20170327,000000,27.9861,28.0396,27.946,27.9861,8880.4989380854,0
+FKU.US,D,20170328,000000,27.9766,27.9766,27.8811,27.883,6055.7422610099,0
+FKU.US,D,20170329,000000,27.8897,27.9136,27.8228,27.9136,2458.3130755275,0
+FKU.US,D,20170330,000000,28.1227,28.1227,28.0559,28.0645,1553.7208705634,0
+FKU.US,D,20170331,000000,27.9622,28.1953,27.9622,28.1724,4749.1090760617,0
+FKU.US,D,20170403,000000,27.9622,27.9766,27.8085,27.9766,4718.7466062192,0
+FKU.US,D,20170404,000000,27.9126,27.9432,27.8974,27.9432,1035.4649198027,0
+FKU.US,D,20170405,000000,28.0234,28.0234,27.9537,27.9537,1276.2707151057,0
+FKU.US,D,20170406,000000,27.9766,28.1476,27.9766,28.0645,4877.8878274629,0
+FKU.US,D,20170407,000000,28.0262,28.0826,28.0005,28.0005,598.87354310126,0
+FKU.US,D,20170410,000000,28.2613,28.2613,28.2316,28.2383,1973.5605397655,0
+FKU.US,D,20170411,000000,28.543,28.608,28.4933,28.608,4002.6111106226,0
+FKU.US,D,20170412,000000,28.5287,28.5287,28.4313,28.4475,3393.2677503342,0
+FKU.US,D,20170413,000000,28.5039,28.5755,28.478,28.478,11007.965790501,0
+FKU.US,D,20170417,000000,28.6834,28.6987,28.6156,28.6987,13142.761514948,0
+FKU.US,D,20170418,000000,28.6901,28.9298,28.6146,28.8267,6026.4267728861,0
+FKU.US,D,20170419,000000,29.116,29.16,28.9384,28.9384,2953.5354284767,0
+FKU.US,D,20170420,000000,28.9384,29.052,28.9384,28.9957,19733.511434218,0
+FKU.US,D,20170421,000000,28.9146,28.9479,28.8964,28.9479,1620.7277005607,0
+FKU.US,D,20170424,000000,29.4284,29.4962,29.4074,29.4657,7918.3227385923,0
+FKU.US,D,20170425,000000,29.5602,29.5602,29.5058,29.5172,3035.2000025359,0
+FKU.US,D,20170426,000000,29.5688,29.6032,29.5478,29.6032,3161.8847904997,0
+FKU.US,D,20170427,000000,29.6108,29.7083,29.6108,29.7025,2486.5815819327,0
+FKU.US,D,20170428,000000,29.8544,29.8544,29.7235,29.7847,2480.2996916204,0
+FKU.US,D,20170501,000000,29.757,29.8372,29.7512,29.8095,21554.212643052,0
+FKU.US,D,20170502,000000,29.9175,29.99,29.9002,29.99,4179.5510210843,0
+FKU.US,D,20170503,000000,29.7149,29.7398,29.6366,29.6519,4003.6580923413,0
+FKU.US,D,20170504,000000,29.6519,29.7083,29.6519,29.6987,3534.6102823599,0
+FKU.US,D,20170505,000000,30.0244,30.0874,30.0244,30.0874,834.44442981067,0
+FKU.US,D,20170508,000000,29.9833,30.0158,29.9442,30.0158,2401.7760627173,0
+FKU.US,D,20170509,000000,30.1352,30.1448,30.0874,30.1448,3379.656987991,0
+FKU.US,D,20170510,000000,30.3138,30.3138,30.2498,30.2737,1481.4791319725,0
+FKU.US,D,20170511,000000,30.054,30.0941,30.054,30.0779,527.67878622908,0
+FKU.US,D,20170512,000000,29.99,29.99,29.9327,29.9833,2129.5608158531,0
+FKU.US,D,20170515,000000,30.0712,30.1142,30.0712,30.1142,1378.8749235391,0
+FKU.US,D,20170516,000000,30.265,30.2899,30.2269,30.2871,10900.126673474,0
+FKU.US,D,20170517,000000,30.1743,30.1743,30.0387,30.0712,7577.0066982934,0
+FKU.US,D,20170518,000000,30.0463,30.1687,30.0463,30.1448,5596.1172864969,0
+FKU.US,D,20170519,000000,30.3692,30.4686,30.3692,30.4686,5895.5540580475,0
+FKU.US,D,20170522,000000,30.5067,30.5067,30.46,30.46,1925.3993807049,0
+FKU.US,D,20170523,000000,30.5001,30.5067,30.4036,30.46,5199.3112151064,0
+FKU.US,D,20170524,000000,30.4428,30.46,30.3978,30.46,1127.599311049,0
+FKU.US,D,20170525,000000,30.4112,30.522,30.4112,30.522,2964.0052456637,0
+FKU.US,D,20170526,000000,30.1629,30.1629,30.0779,30.1533,1920.1644721114,0
+FKU.US,D,20170530,000000,30.2269,30.3061,30.2002,30.2269,28692.534001207,0
+FKU.US,D,20170531,000000,30.3549,30.4017,30.2813,30.3434,11229.925914867,0
+FKU.US,D,20170601,000000,30.4771,30.4771,30.4771,30.4771,431.3564681079,0
+FKU.US,D,20170602,000000,30.3922,30.3922,30.3922,30.3922,171.70500186819,0
+FKU.US,D,20170605,000000,30.2431,30.2851,30.2431,30.2851,618.76619575672,0
+FKU.US,D,20170606,000000,30.054,30.054,29.884,29.9327,34776.544768621,0
+FKU.US,D,20170607,000000,30.0321,30.1533,29.9833,30.1533,9207.1572343225,0
+FKU.US,D,20170608,000000,29.9833,30.204,29.9833,30.1533,7704.7384679758,0
+FKU.US,D,20170609,000000,29.6443,29.7283,29.5622,29.6519,8678.4314663747,0
+FKU.US,D,20170612,000000,29.5229,29.5229,29.3969,29.4418,1613.3988285298,0
+FKU.US,D,20170613,000000,29.6844,29.7827,29.6844,29.7827,1089.9079691755,0
+FKU.US,D,20170614,000000,29.9986,29.9986,29.7359,29.8276,4675.8203557521,0
+FKU.US,D,20170615,000000,29.16,29.3587,29.16,29.3118,2610.1254247403,0
+FKU.US,D,20170616,000000,29.4809,29.6318,29.4809,29.6318,796.75308793716,0
+FKU.US,D,20170619,000000,29.7083,29.7083,29.7083,29.7083,217.77219749137,0
+FKU.US,D,20170620,000000,29.3587,29.3587,29.0205,29.0205,3359.7643353356,0
+FKU.US,D,20170621,000000,29.0368,29.0693,29.0215,29.0215,896.21635121447,0
+FKU.US,D,20170622,000000,29.1122,29.1122,28.927,28.9948,1919.1174903927,0
+FKU.US,D,20170623,000000,29.2135,29.2479,29.2135,29.2479,969.50507152407,0
+FKU.US,D,20170626,000000,29.097,29.1447,29.097,29.1447,817.69272231133,0
+FKU.US,D,20170627,000000,28.9938,29.2928,28.9938,29.1792,8391.5584754486,0
+FKU.US,D,20170628,000000,29.4896,29.6443,29.4896,29.6252,1157.9617808916,0
+FKU.US,D,20170629,000000,29.4667,29.4667,29.4045,29.4045,872.13577168418,0
+FKU.US,D,20170630,000000,29.5297,29.5297,29.5297,29.5297,128.77875140114,0
+FKU.US,D,20170705,000000,29.6557,29.6557,29.6557,29.6557,925.53183933831,0
+FKU.US,D,20170706,000000,29.6223,29.6557,29.6223,29.63,1941.1041064855,0
+FKU.US,D,20170707,000000,29.4428,29.5879,29.4428,29.5879,1098.2838229252,0
+FKU.US,D,20170710,000000,29.4896,29.5688,29.4896,29.5688,440.77930357628,0
+FKU.US,D,20170711,000000,29.3443,29.4408,29.3443,29.3702,1548.4859619699,0
+FKU.US,D,20170712,000000,29.4667,29.5803,29.4667,29.5803,2569.2931377106,0
+FKU.US,D,20170713,000000,29.8009,30.0158,29.8009,30.0158,10602.783865361,0
+FKU.US,D,20170714,000000,30.0808,30.1782,30.0808,30.1782,997.77357792919,0
+FKU.US,D,20170717,000000,30.1047,30.1324,30.1047,30.1324,748.59192887657,0
+FKU.US,D,20170718,000000,30.1495,30.225,30.1209,30.225,1638.5263897788,0
+FKU.US,D,20170719,000000,30.2928,30.3109,30.2928,30.2928,1006.1494316789,0
+FKU.US,D,20170720,000000,30.202,30.202,30.202,30.202,10818.462099415,0
+FKU.US,D,20170721,000000,30.202,30.202,30.0788,30.0788,3048.8107648791,0
+FKU.US,D,20170724,000000,29.9737,30.1133,29.8993,30.1133,9027.0763787046,0
+FKU.US,D,20170725,000000,30.1934,30.2297,30.1017,30.1372,20495.714125437,0
+FKU.US,D,20170726,000000,30.373,30.6538,30.3607,30.6538,5866.2385699237,0
+FKU.US,D,20170727,000000,30.841,30.841,30.6051,30.6195,6579.2331203642,0
+FKU.US,D,20170728,000000,30.521,30.6853,30.521,30.6615,5711.2852755548,0
+FKU.US,D,20170731,000000,30.7885,30.8745,30.7589,30.7999,2261.4805124103,0
+FKU.US,D,20170801,000000,31.1028,31.1782,31.1028,31.1371,3838.2349807853,0
+FKU.US,D,20170802,000000,31.1543,31.1591,31.1199,31.1429,2577.6689914603,0
+FKU.US,D,20170803,000000,31.012,31.1543,30.9241,31.1543,3048.8107648791,0
+FKU.US,D,20170804,000000,30.969,30.9795,30.9241,30.9795,2048.9432235125,0
+FKU.US,D,20170807,000000,30.9327,31.0292,30.9327,31.0292,898.31031465189,0
+FKU.US,D,20170808,000000,30.8076,30.9156,30.8076,30.841,17043.815398855,0
+FKU.US,D,20170809,000000,30.6452,30.8181,30.6452,30.8181,471.14177341882,0
+FKU.US,D,20170810,000000,30.5965,30.5965,30.3816,30.3892,8633.4112524702,0
+FKU.US,D,20170811,000000,30.2297,30.2297,30.1247,30.1247,2124.3259072595,0
+FKU.US,D,20170814,000000,30.3577,30.5058,30.3577,30.4074,6076.6818953841,0
+FKU.US,D,20170815,000000,30.2594,30.2737,30.1725,30.2594,2386.0713369367,0
+FKU.US,D,20170816,000000,30.5144,30.6127,30.5144,30.5794,6193.9438478795,0
+FKU.US,D,20170817,000000,30.4246,30.4246,30.3501,30.3501,2932.5957941025,0
+FKU.US,D,20170818,000000,30.269,30.269,30.1695,30.2594,4027.7386718716,0
+FKU.US,D,20170822,000000,30.3186,30.4017,30.3186,30.3778,2892.8104887916,0
+FKU.US,D,20170823,000000,30.2813,30.3005,30.2813,30.3005,807.22290512425,0
+FKU.US,D,20170824,000000,30.31,30.3892,30.2604,30.2604,10960.851613159,0
+FKU.US,D,20170825,000000,30.4408,30.458,30.3511,30.3692,16281.612707636,0
+FKU.US,D,20170828,000000,30.4169,30.4714,30.3788,30.4552,1988.2182838274,0
+FKU.US,D,20170830,000000,30.4656,30.4972,30.3978,30.4408,16617.693839341,0
+FKU.US,D,20170831,000000,30.5555,30.6634,30.4895,30.5707,2712.7296331737,0
+FKU.US,D,20170901,000000,30.841,30.8821,30.8181,30.8669,2349.4269767819,0
+FKU.US,D,20170905,000000,30.6242,30.6949,30.5707,30.6949,8766.3779307462,0
+FKU.US,D,20170906,000000,30.6853,30.7035,30.6195,30.6376,30144.697645055,0
+FKU.US,D,20170907,000000,30.8669,30.9327,30.7675,30.7694,4706.1828255947,0
+FKU.US,D,20170908,000000,30.8659,30.9652,30.8659,30.8888,3914.6646462511,0
+FKU.US,D,20170911,000000,31.0789,31.1467,31.055,31.1467,2461.4540206837,0
+FKU.US,D,20170912,000000,31.2814,31.3004,31.2814,31.3004,3662.3420520423,0
+FKU.US,D,20170913,000000,31.1467,31.1467,31.0025,31.0025,3276.0057978389,0
+FKU.US,D,20170914,000000,31.1782,31.2593,31.0292,31.2021,16325.585939821,0
+FKU.US,D,20170915,000000,31.2909,31.3329,31.2747,31.2747,3490.6370501741,0
+FKU.US,D,20170918,000000,31.3654,31.3654,31.1677,31.2107,19022.610847214,0
+FKU.US,D,20170919,000000,31.3157,31.4389,31.3157,31.4389,3363.9522622104,0
+FKU.US,D,20170920,000000,31.609,31.7179,31.4284,31.5612,12380.558823727,0
+FKU.US,D,20170921,000000,31.5211,31.5211,31.354,31.3711,1128.6462927678,0
+FKU.US,D,20170925,000000,31.3969,31.3969,31.2069,31.2718,1818.6072453967,0
+FKU.US,D,20170926,000000,31.1983,31.224,31.099,31.224,2955.6293919141,0
+FKU.US,D,20170927,000000,31.2336,31.288,31.1897,31.203,3909.4297376575,0
+FKU.US,D,20170928,000000,31.3711,31.4724,31.3711,31.4724,1922.2584355488,0
+FKU.US,D,20171003,000000,31.7914,31.7914,31.7914,31.7914,482.65857232462,0
+FKU.US,D,20171004,000000,31.8124,31.8124,31.7703,31.7857,2455.1721303714,0
+FKU.US,D,20171005,000000,31.4447,31.6519,31.4447,31.6519,1176.8074518283,0
+FKU.US,D,20171006,000000,31.5536,31.5536,31.5536,31.5536,119.35591593277,0
+FKU.US,D,20171009,000000,31.5574,31.5994,31.5574,31.5994,697.28982465986,0
+FKU.US,D,20171010,000000,31.8057,31.9003,31.8057,31.9003,622.95412263155,0
+FKU.US,D,20171011,000000,32.0253,32.0664,32.0253,32.0664,1543.2510533763,0
+FKU.US,D,20171012,000000,32.1457,32.3128,32.1457,32.2546,967.41110808665,0
+FKU.US,D,20171013,000000,32.4342,32.4638,32.373,32.4218,2328.4873424077,0
+FKU.US,D,20171016,000000,32.2394,32.3005,32.2394,32.2412,669.02131825473,0
+FKU.US,D,20171017,000000,32.0817,32.0817,31.8774,31.8774,2720.0585052047,0
+FKU.US,D,20171018,000000,32.1085,32.2059,32.1085,32.2059,97279.259412081,0
+FKU.US,D,20171019,000000,31.9079,31.9079,31.7408,31.8343,578.9808904458,0
+FKU.US,D,20171023,000000,32.0989,32.1085,32.0664,32.0741,914.01504043252,0
+FKU.US,D,20171024,000000,32.0492,32.0492,31.8,31.8,210279.99631228,0
+FKU.US,D,20171025,000000,32.1448,32.1448,32.1448,32.1448,260.69844795842,0
+FKU.US,D,20171026,000000,32.1333,32.1371,32.1333,32.1333,541.28954857229,0
+FKU.US,D,20171027,000000,31.8086,31.8544,31.7293,31.7446,22536.2814952,0
+FKU.US,D,20171030,000000,31.9013,31.9834,31.9013,31.9834,996.72659621049,0
+FKU.US,D,20171031,000000,32.0664,32.2173,32.0492,32.2173,2335.8162144387,0
+FKU.US,D,20171101,000000,32.331,32.331,32.117,32.117,2195.5206641317,0
+FKU.US,D,20171102,000000,31.9346,31.9346,31.8754,31.8754,2326.3933789703,0
+FKU.US,D,20171103,000000,32.057,32.057,31.9585,32.0492,3584.8654048579,0
+FKU.US,D,20171106,000000,32.1333,32.3052,32.1333,32.3052,6078.7758588215,0
+FKU.US,D,20171107,000000,32.0741,32.1085,31.9805,31.9805,9596.6344336821,0
+FKU.US,D,20171108,000000,31.7695,31.8287,31.736,31.8287,1813.3723368031,0
+FKU.US,D,20171109,000000,31.4361,31.4982,31.3807,31.4982,15568.618157195,0
+FKU.US,D,20171110,000000,31.4848,31.5861,31.4848,31.5861,1864.6744410198,0
+FKU.US,D,20171113,000000,30.9442,31.0129,30.9442,31.0129,1070.0153165201,0
+FKU.US,D,20171114,000000,31.076,31.1419,31.076,31.1419,1192.512177609,0
+FKU.US,D,20171115,000000,30.884,30.884,30.7684,30.8601,1904.4597463308,0
+FKU.US,D,20171116,000000,31.182,31.2938,31.182,31.2938,866.90086309063,0
+FKU.US,D,20171117,000000,31.1514,31.2565,31.1419,31.2451,10780.770757541,0
+FKU.US,D,20171120,000000,31.3883,31.3883,31.3071,31.3721,3903.1478473453,0
+FKU.US,D,20171121,000000,31.5211,31.5297,31.481,31.481,1405.0494665068,0
+FKU.US,D,20171122,000000,31.6367,31.6367,31.5861,31.6367,896.21635121447,0
+FKU.US,D,20171124,000000,31.6634,31.6634,31.6634,31.6634,238.71183186554,0
+FKU.US,D,20171127,000000,31.5135,31.5135,31.5058,31.5135,752.77985575141,0
+FKU.US,D,20171129,000000,32.0253,32.0253,31.8076,31.8343,8760.096040434,0
+FKU.US,D,20171130,000000,31.9079,31.9079,31.9079,31.9079,147550.08663587,0
+FKU.US,D,20171201,000000,31.5984,31.8076,31.5984,31.736,12476.881141849,0
+FKU.US,D,20171204,000000,31.9079,31.926,31.7446,31.7541,7885.8663053124,0
+FKU.US,D,20171205,000000,31.6854,31.7446,31.5373,31.5373,4079.0407760883,0
+FKU.US,D,20171206,000000,31.48,31.6022,31.48,31.5507,27536.666183752,0
+FKU.US,D,20171207,000000,31.5536,31.5956,31.5536,31.5698,2973.4280811321,0
+FKU.US,D,20171208,000000,31.7695,31.8086,31.7695,31.7914,1967.2786494533,0
+FKU.US,D,20171211,000000,31.7914,31.8,31.7914,31.8,1439.5998632242,0
+FKU.US,D,20171212,000000,31.6194,31.67,31.6194,31.6539,849.10217387259,0
+FKU.US,D,20171213,000000,31.8162,31.884,31.7857,31.8678,3973.2956224987,0
+FKU.US,D,20171214,000000,31.926,31.926,31.9165,31.9165,1519.170473846,0
+FKU.US,D,20171215,000000,31.61,31.7302,31.61,31.7284,2084.5406019486,0
+FKU.US,D,20171218,000000,32.2699,32.3043,32.2699,32.3043,606.20241513222,0
+FKU.US,D,20171219,000000,31.8754,32.289,31.8602,32.289,10864.529295038,0
+FKU.US,D,20171220,000000,32.3473,32.3473,32.2642,32.2699,1015.5722671472,0
+FKU.US,D,20171221,000000,32.289,32.3874,32.289,32.3874,7741.3828281306,0
+FKU.US,D,20171222,000000,32.439,32.481,32.439,32.481,700.43076981598,0
+FKU.US,D,20171226,000000,32.4896,32.5202,32.4552,32.5048,1817.5602636779,0
+FKU.US,D,20171227,000000,32.7456,32.7456,32.7456,32.7456,509.88009701104,0
+FKU.US,D,20171228,000000,32.8822,32.887,32.8392,32.8392,1313.9620569792,0
+FKU.US,D,20171229,000000,33.0741,33.1468,33.0732,33.1468,1564.1906877505,0
+FKU.US,D,20180102,000000,33.1697,33.3807,33.1305,33.3521,5703.9564035239,0
+FKU.US,D,20180103,000000,33.3434,33.3434,33.3368,33.3368,1352.7003805714,0
+FKU.US,D,20180104,000000,33.4714,33.5097,33.4628,33.4628,5711.2852755548,0
+FKU.US,D,20180105,000000,33.6624,33.7513,33.5613,33.7274,5472.5734436893,0
+FKU.US,D,20180108,000000,33.7341,33.7341,33.7083,33.7188,3048.8107648791,0
+FKU.US,D,20180109,000000,33.6768,33.6949,33.6768,33.6949,734.98116653336,0
+FKU.US,D,20180110,000000,33.6291,33.6291,33.5946,33.5946,407.2758885776,0
+FKU.US,D,20180111,000000,33.6854,33.6949,33.6768,33.6949,475.32970029366,0
+FKU.US,D,20180112,000000,33.9118,34.5412,33.9118,34.5412,6374.0247034973,0
+FKU.US,D,20180116,000000,34.5201,34.5765,34.5201,34.5765,2217.5072802246,0
+FKU.US,D,20180117,000000,34.6711,34.9165,34.6711,34.7733,3205.8580226854,0
+FKU.US,D,20180118,000000,34.6577,34.7733,34.6577,34.7733,1673.0767864962,0
+FKU.US,D,20180119,000000,34.8621,34.8621,34.7332,34.736,1058.4985176143,0
+FKU.US,D,20180122,000000,34.9901,35.0503,34.9901,35.0503,732.88720309595,0
+FKU.US,D,20180123,000000,35.2203,35.2203,35.1095,35.1487,1516.0295286899,0
+FKU.US,D,20180124,000000,35.6262,35.6568,35.4638,35.5555,2463.5479841211,0
+FKU.US,D,20180125,000000,35.4476,35.4476,35.3062,35.3062,843.86726527905,0
+FKU.US,D,20180126,000000,35.4056,35.4219,35.3922,35.4133,3135.7102475319,0
+FKU.US,D,20180129,000000,35.3062,35.3062,35.1735,35.1859,13974.064999602,0
+FKU.US,D,20180130,000000,34.9777,35.0159,34.907,34.9996,4342.8801692028,0
+FKU.US,D,20180131,000000,34.9996,34.9996,34.9003,34.9003,3804.7315657867,0
+FKU.US,D,20180201,000000,35.0159,35.1553,35.0159,35.1487,2643.6288397389,0
+FKU.US,D,20180202,000000,34.7332,34.7599,34.2193,34.2585,8046.0545082748,0
+FKU.US,D,20180205,000000,33.8105,33.8105,32.8955,33.1639,5410.8015222855,0
+FKU.US,D,20180206,000000,32.5822,33.2623,32.5822,33.2623,2400.7290809986,0
+FKU.US,D,20180207,000000,33.0951,33.1791,33.078,33.1468,6971.8512648799,0
+FKU.US,D,20180208,000000,33.3597,33.3597,32.4552,32.6806,2248.9167317858,0
+FKU.US,D,20180209,000000,32.3224,32.3224,31.6605,31.7579,1934.8222161733,0
+FKU.US,D,20180212,000000,32.3931,32.631,32.3931,32.631,5715.4732024297,0
+FKU.US,D,20180214,000000,32.6978,33.4696,32.6386,33.4696,17286.715157596,0
+FKU.US,D,20180215,000000,33.8344,33.9595,33.8258,33.9595,1652.137152122,0
+FKU.US,D,20180216,000000,34.077,34.077,34.077,34.077,769.53156325074,0
+FKU.US,D,20180220,000000,34.0865,34.0865,33.9595,33.9939,8049.1954534309,0
+FKU.US,D,20180221,000000,34.0675,34.2766,34.033,34.1276,2890.7165253542,0
+FKU.US,D,20180222,000000,34.0254,34.1696,34.0015,34.0254,6435.7966249011,0
+FKU.US,D,20180223,000000,34.0952,34.2537,34.0952,34.1935,2888.6225619167,0
+FKU.US,D,20180226,000000,34.2928,34.375,34.2499,34.2499,1565.2376694692,0
+FKU.US,D,20180227,000000,34.2671,34.3005,34.1419,34.164,13533.285696026,0
+FKU.US,D,20180228,000000,33.9595,33.9595,33.5517,33.5517,2262.5274941291,0
+FKU.US,D,20180301,000000,33.3597,33.3597,32.9863,32.9863,15555.007394852,0
+FKU.US,D,20180302,000000,32.907,32.9958,32.8878,32.9719,3583.8184231392,0
+FKU.US,D,20180305,000000,33.0541,33.3521,33.0541,33.3368,2926.3139037902,0
+FKU.US,D,20180306,000000,33.6692,33.6692,33.4628,33.5354,5728.0369830542,0
+FKU.US,D,20180307,000000,33.5613,33.6692,33.5613,33.6692,5741.6477453974,0
+FKU.US,D,20180308,000000,33.7513,33.7513,33.6195,33.6195,633.42393981864,0
+FKU.US,D,20180309,000000,33.8765,34.0426,33.8765,34.0015,3681.1877229791,0
+FKU.US,D,20180312,000000,34.1333,34.1333,34.0579,34.077,2019.6277353887,0
+FKU.US,D,20180313,000000,34.1601,34.1601,34.0091,34.0091,559.08823779034,0
+FKU.US,D,20180314,000000,34.2021,34.2021,33.9643,33.9643,930.76674793185,0
+FKU.US,D,20180315,000000,34.1859,34.1859,34.034,34.034,760.10872778237,0
+FKU.US,D,20180316,000000,33.8765,33.929,33.8038,33.8038,849.10217387259,0
+FKU.US,D,20180319,000000,33.8783,33.8783,33.8783,33.8783,176.93991046174,0
+FKU.US,D,20180320,000000,33.8526,33.8526,33.8344,33.8344,1202.9819947961,0
+FKU.US,D,20180322,000000,33.5851,33.5851,33.3053,33.3721,2174.5810297575,0
+FKU.US,D,20180323,000000,33.3979,33.3979,33.3454,33.3454,664.83339137989,0
+FKU.US,D,20180326,000000,33.5669,33.6434,33.522,33.6357,2713.7766148924,0
+FKU.US,D,20180327,000000,33.6071,33.6071,33.3378,33.3807,7915.1817934362,0
+FKU.US,D,20180328,000000,33.3301,33.4065,33.1791,33.3053,3621.5097650127,0
+FKU.US,D,20180329,000000,33.3807,33.3807,33.3807,33.3807,479.51762716849,0
+FKU.US,D,20180402,000000,33.4399,33.4485,33.0178,33.0264,5918.5876558591,0
+FKU.US,D,20180403,000000,33.2537,33.2804,33.2393,33.2393,1927.4933441423,0
+FKU.US,D,20180404,000000,32.9356,33.3444,32.9356,33.3444,5130.2104216716,0
+FKU.US,D,20180405,000000,33.6348,33.7322,33.6348,33.6835,2056.2720955435,0
+FKU.US,D,20180406,000000,33.7848,33.8851,33.6931,33.6931,3934.5572989065,0
+FKU.US,D,20180409,000000,33.6434,33.844,33.5908,33.6253,1045.9347369898,0
+FKU.US,D,20180410,000000,34.099,34.2643,34.099,34.2643,9757.8696183632,0
+FKU.US,D,20180411,000000,34.1907,34.3235,34.1907,34.3235,9596.6344336821,0
+FKU.US,D,20180412,000000,34.4352,34.4848,34.4304,34.4848,2151.547431946,0
+FKU.US,D,20180413,000000,34.6453,34.6692,34.547,34.547,1117.129493862,0
+FKU.US,D,20180416,000000,34.6453,34.6453,34.5785,34.5957,1046.9817187085,0
+FKU.US,D,20180417,000000,34.7781,34.8268,34.7781,34.8268,1899.2248377372,0
+FKU.US,D,20180418,000000,34.9137,34.9137,34.9137,34.9137,357.0207660796,0
+FKU.US,D,20180419,000000,35.1659,35.2107,34.9805,34.9805,4069.6179406199,0
+FKU.US,D,20180420,000000,34.8353,34.8353,34.8353,34.8353,203.11445342945,0
+FKU.US,D,20180423,000000,34.737,34.7829,34.737,34.7829,1066.874371364,0
+FKU.US,D,20180424,000000,34.7542,34.7542,34.6606,34.6959,2516.9440517752,0
+FKU.US,D,20180425,000000,34.3139,34.3731,34.2986,34.3731,1127.599311049,0
+FKU.US,D,20180426,000000,34.7035,34.7035,34.6272,34.7035,1239.6263549509,0
+FKU.US,D,20180427,000000,34.5785,34.6386,34.5785,34.6386,809.31686856167,0
+FKU.US,D,20180430,000000,34.6539,34.6539,34.6014,34.6014,391.57116279698,0
+FKU.US,D,20180501,000000,34.5517,34.5517,34.4686,34.4686,527.67878622908,0
+FKU.US,D,20180502,000000,34.6864,34.7179,34.4505,34.4505,4464.330048573,0
+FKU.US,D,20180503,000000,34.4686,34.4686,34.4352,34.4352,952.75336402473,0
+FKU.US,D,20180504,000000,34.4438,34.4924,34.417,34.4924,3381.7509514284,0
+FKU.US,D,20180507,000000,34.6539,34.7189,34.5422,34.5422,21048.520472916,0
+FKU.US,D,20180508,000000,34.417,34.7274,34.417,34.7274,3055.0926551914,0
+FKU.US,D,20180509,000000,35.0226,35.184,35.0226,35.1563,1428.0830643184,0
+FKU.US,D,20180510,000000,35.2394,35.2929,35.184,35.2929,104748.42699335,0
+FKU.US,D,20180511,000000,35.503,35.5192,35.377,35.44,3243.5493645589,0
+FKU.US,D,20180514,000000,35.4362,35.4935,35.377,35.4266,4719.7935879379,0
+FKU.US,D,20180515,000000,35.1248,35.2394,35.1105,35.1334,2048.9432235125,0
+FKU.US,D,20180516,000000,35.1764,35.3178,35.1764,35.2442,3258.2071086208,0
+FKU.US,D,20180517,000000,35.7141,35.8067,35.6482,35.8067,13312.372553378,0
+FKU.US,D,20180518,000000,35.5622,35.7141,35.5622,35.7064,1007.1964133976,0
+FKU.US,D,20180521,000000,36.0503,36.0503,35.9929,35.9929,1798.7145927412,0
+FKU.US,D,20180522,000000,36.3703,36.3703,36.2519,36.2834,1388.2977590075,0
+FKU.US,D,20180523,000000,35.6482,35.6711,35.4476,35.5909,2338.9571595948,0
+FKU.US,D,20180524,000000,35.7379,35.7628,35.6978,35.6978,673.20924512956,0
+FKU.US,D,20180525,000000,35.5718,35.588,35.4524,35.4524,3359.7643353356,0
+FKU.US,D,20180529,000000,34.9978,35.0397,34.7045,34.7542,3280.1937247137,0
+FKU.US,D,20180530,000000,35.014,35.2022,35.014,35.2022,4350.2090412338,0
+FKU.US,D,20180531,000000,35.4027,35.4027,35.2384,35.249,2549.4004850552,0
+FKU.US,D,20180601,000000,35.6061,35.6061,35.5546,35.5546,1896.0838925811,0
+FKU.US,D,20180604,000000,35.8067,35.8402,35.6215,35.7227,3507.3887576735,0
+FKU.US,D,20180605,000000,35.7552,35.8326,35.7552,35.78,832.35046637325,0
+FKU.US,D,20180606,000000,36.0685,36.3703,36.0685,36.2184,5237.0025569799,0
+FKU.US,D,20180607,000000,36.4056,36.4056,36.1879,36.1879,6859.8242209781,0
+FKU.US,D,20180608,000000,36.077,36.1448,36.0646,36.143,636.56488497476,0
+FKU.US,D,20180611,000000,36.3865,36.5489,36.3865,36.5489,4191.0678199901,0
+FKU.US,D,20180612,000000,36.312,36.312,36.2958,36.2958,476.37668201236,0
+FKU.US,D,20180613,000000,36.4056,36.5049,36.3197,36.3655,3936.6512623439,0
+FKU.US,D,20180614,000000,36.4716,36.4716,36.3607,36.3607,2482.3936550578,0
+FKU.US,D,20180615,000000,35.6978,35.6978,35.6061,35.6224,3038.340947692,0
+FKU.US,D,20180618,000000,35.1334,35.249,35.1334,35.249,1825.9361174276,0
+FKU.US,D,20180619,000000,34.6778,34.8898,34.6778,34.8898,15241.959860959,0
+FKU.US,D,20180620,000000,34.8965,34.9394,34.8201,34.864,2603.843534428,0
+FKU.US,D,20180621,000000,34.7265,34.7523,34.6577,34.693,2092.9164556983,0
+FKU.US,D,20180622,000000,35.2069,35.2203,35.0159,35.1133,2328.4873424077,0
+FKU.US,D,20180625,000000,34.7017,34.7867,34.5889,34.5889,21745.810297575,0
+FKU.US,D,20180626,000000,34.4696,34.4886,34.4199,34.4457,2870.8238726987,0
+FKU.US,D,20180627,000000,34.4533,34.4533,34.4457,34.4457,986.2567790234,0
+FKU.US,D,20180628,000000,33.779,34.1726,33.779,34.1726,14261.984972247,0
+FKU.US,D,20180629,000000,34.4199,34.547,34.4199,34.5383,17489.829611026,0
+FKU.US,D,20180702,000000,34.0254,34.0254,33.7533,33.864,4425.5917249808,0
+FKU.US,D,20180703,000000,34.1305,34.1305,33.9366,33.9652,1325.478855885,0
+FKU.US,D,20180705,000000,34.3339,34.3339,34.1133,34.1305,7784.3090785977,0
+FKU.US,D,20180706,000000,34.2155,34.2155,34.1305,34.1983,2924.2199403528,0
+FKU.US,D,20180709,000000,34.7169,34.7169,34.4132,34.4132,1235.438428076,0
+FKU.US,D,20180710,000000,34.7771,34.7771,34.6243,34.7169,7632.4967293849,0
+FKU.US,D,20180711,000000,34.2298,34.3664,34.1305,34.1305,4982.5859993337,0
+FKU.US,D,20180712,000000,34.1458,34.2651,34.1458,34.2651,974.73998011761,0
+FKU.US,D,20180713,000000,34.2747,34.31,34.2661,34.31,2019.6277353887,0
+FKU.US,D,20180716,000000,34.1983,34.2155,34.163,34.163,1053.2636090207,0
+FKU.US,D,20180717,000000,34.1333,34.1333,34.1333,34.1333,397.85305310923,0
+FKU.US,D,20180718,000000,34.0015,34.034,34.0015,34.034,1373.6400149455,0
+FKU.US,D,20180719,000000,33.7351,33.908,33.7351,33.8134,4831.8206318397,0
+FKU.US,D,20180720,000000,33.7351,33.908,33.7351,33.8488,4134.5308071798,0
+FKU.US,D,20180724,000000,34.1219,34.1219,34.1219,34.1219,151.81234921273,0
+FKU.US,D,20180725,000000,34.0015,34.1371,33.8907,34.1371,1154.8208357355,0
+FKU.US,D,20180726,000000,33.9576,33.9576,33.9576,33.9576,354.92680264218,0
+FKU.US,D,20180727,000000,33.9405,33.9405,33.9337,33.9405,2425.8566422476,0
+FKU.US,D,20180730,000000,34.0178,34.0178,33.9576,33.9748,882.60558887126,0
+FKU.US,D,20180731,000000,34.1133,34.1209,33.9614,33.9614,6563.5283945835,0
+FKU.US,D,20180801,000000,33.8134,33.8134,33.6949,33.6949,472.18875513753,0
+FKU.US,D,20180802,000000,33.2174,33.3024,33.0465,33.268,2931.5488123838,0
+FKU.US,D,20180803,000000,33.3091,33.3693,33.225,33.3224,9715.9903496148,0
+FKU.US,D,20180807,000000,33.4476,33.4724,33.395,33.395,562.22918294646,0
+FKU.US,D,20180808,000000,33.3693,33.3693,33.3693,33.3693,528.72576794779,0
+FKU.US,D,20180809,000000,33.3741,33.3741,33.3368,33.3368,545.47747544713,0
+FKU.US,D,20180813,000000,32.6701,32.6701,32.6366,32.6366,10689.683348014,0
+FKU.US,D,20180814,000000,32.6099,32.6615,32.5947,32.6615,2098.1513642918,0
+FKU.US,D,20180815,000000,31.9786,32.0454,31.6959,31.9872,3729.3488820397,0
+FKU.US,D,20180816,000000,32.2518,32.3358,32.1916,32.2002,11807.859823595,0
+FKU.US,D,20180820,000000,32.5679,32.5679,32.4609,32.523,986.2567790234,0
+FKU.US,D,20180821,000000,32.907,32.907,32.7666,32.8238,2697.0249073931,0
+FKU.US,D,20180822,000000,32.9375,32.9375,32.8908,32.8908,596.77957966384,0
+FKU.US,D,20180823,000000,32.8105,32.8105,32.7045,32.7704,1787.1977938354,0
+FKU.US,D,20180827,000000,33.1572,33.1572,33.0961,33.0961,1710.7681283697,0
+FKU.US,D,20180828,000000,33.3693,33.3693,33.1343,33.1343,630.28299466251,0
+FKU.US,D,20180829,000000,33.0627,33.4199,33.0627,33.4199,6716.387725515,0
+FKU.US,D,20180830,000000,33.1229,33.1973,33.1133,33.1735,3401.6436040839,0
+FKU.US,D,20180831,000000,33.0961,33.1133,32.8392,32.8392,3633.0265639185,0
+FKU.US,D,20180904,000000,32.3377,32.4647,32.2422,32.3196,3768.0872056319,0
+FKU.US,D,20180905,000000,32.1677,32.268,32.1677,32.268,1266.8478796373,0
+FKU.US,D,20180906,000000,32.31,32.31,32.161,32.161,398.90003482794,0
+FKU.US,D,20180907,000000,31.884,31.884,31.884,31.884,944.37751027506,0
+FKU.US,D,20180910,000000,32.3282,32.3282,32.1754,32.2002,10385.011667869,0
+FKU.US,D,20180911,000000,32.1935,32.3282,32.1935,32.3282,710.90058700307,0
+FKU.US,D,20180912,000000,32.4915,32.5574,32.4915,32.5001,1060.5924810517,0
+FKU.US,D,20180913,000000,32.6873,32.6873,32.5688,32.5688,1070.0153165201,0
+FKU.US,D,20180917,000000,32.8601,32.8601,32.8601,32.8601,616.6722323193,0
+FKU.US,D,20180918,000000,33.0417,33.0417,33.0149,33.0149,1770.4460863361,0
+FKU.US,D,20180919,000000,33.0226,33.0321,33.0149,33.0149,4069.6179406199,0
+FKU.US,D,20180920,000000,33.3721,33.3721,33.3663,33.3663,299.43677155063,0
+FKU.US,D,20180921,000000,33.1791,33.1791,33.0226,33.0226,1058.4985176143,0
+FKU.US,D,20180924,000000,33.0226,33.0884,33.0226,33.0789,727.6522945024,0
+FKU.US,D,20180926,000000,33.1868,33.3005,33.1267,33.2642,15945.53157593,0
+FKU.US,D,20180927,000000,33.3759,33.3759,33.3759,33.3759,151.81234921273,0
+FKU.US,D,20180928,000000,33.0579,33.2642,33.0579,33.1362,15507.89321751,0
+FKU.US,D,20181001,000000,33.1362,33.2642,33.0732,33.0732,13557.366275556,0
+FKU.US,D,20181002,000000,32.628,32.8449,32.628,32.6797,16765.318261679,0
+FKU.US,D,20181003,000000,32.7914,32.7914,32.6577,32.6797,4529.2429151329,0
+FKU.US,D,20181004,000000,32.2317,32.2566,32.1639,32.1639,18754.583527225,0
+FKU.US,D,20181005,000000,32.0321,32.0321,32.0321,32.0321,1702.39227462,0
+FKU.US,D,20181008,000000,31.5994,31.5994,31.4561,31.4561,1281.5056236992,0
+FKU.US,D,20181009,000000,31.2517,31.5268,31.1572,31.5105,17741.105223516,0
+FKU.US,D,20181010,000000,31.3033,31.3033,31.1132,31.1219,5464.1975899396,0
+FKU.US,D,20181011,000000,30.9165,30.9174,30.5631,30.6758,6678.6963836415,0
+FKU.US,D,20181012,000000,30.9919,30.9919,30.5898,30.5918,6831.5557145729,0
+FKU.US,D,20181015,000000,30.649,30.649,30.5029,30.6061,4632.8941052851,0
+FKU.US,D,20181016,000000,31.0865,31.0865,30.9604,31.0721,5740.6007636787,0
+FKU.US,D,20181017,000000,30.7608,30.9222,30.7608,30.779,752.77985575141,0
+FKU.US,D,20181018,000000,30.7513,30.8888,30.4523,30.4618,23762.297087808,0
+FKU.US,D,20181019,000000,30.2622,30.4399,30.2622,30.3224,5052.7337744872,0
+FKU.US,D,20181022,000000,30.0415,30.1418,30.0415,30.1418,8345.4912798254,0
+FKU.US,D,20181023,000000,29.6862,29.8668,29.6577,29.822,8983.1031465189,0
+FKU.US,D,20181024,000000,29.969,29.969,29.4609,29.4867,19720.947653593,0
+FKU.US,D,20181025,000000,29.6356,29.7025,29.6262,29.7025,914.01504043252,0
+FKU.US,D,20181026,000000,29.5144,29.5421,29.48,29.5421,696.24284294115,0
+FKU.US,D,20181029,000000,29.7073,29.822,29.7073,29.822,408.32287029631,0
+FKU.US,D,20181030,000000,29.5945,29.5945,29.5945,29.5945,663.78640966119,0
+FKU.US,D,20181031,000000,30.0732,30.2106,29.9175,30.2106,7655.5303271965,0
+FKU.US,D,20181101,000000,30.9165,31.0311,30.4618,31.0273,45873.504005212,0
+FKU.US,D,20181105,000000,31.1046,31.2097,31.1046,31.1132,3540.8921726721,0
+FKU.US,D,20181106,000000,30.9824,31.1505,30.9824,31.0445,36561.64859902,0
+FKU.US,D,20181107,000000,31.4389,31.4389,31.3969,31.3969,5930.1044547649,0
+FKU.US,D,20181108,000000,31.5899,31.5899,31.4132,31.4132,616.6722323193,0
+FKU.US,D,20181109,000000,31.1572,31.1744,31.0445,31.054,2621.6422236461,0
+FKU.US,D,20181112,000000,30.6586,30.6586,30.2794,30.2967,25526.461283832,0
+FKU.US,D,20181113,000000,30.5449,30.7427,30.3892,30.4074,14379.246924743,0
+FKU.US,D,20181114,000000,30.8219,30.8219,30.4771,30.4771,976.83394355503,0
+FKU.US,D,20181115,000000,29.6786,29.9537,29.6786,29.8505,18462.475627706,0
+FKU.US,D,20181116,000000,29.8898,29.8898,29.6519,29.7111,15624.108188287,0
+FKU.US,D,20181119,000000,29.4705,29.6118,29.4705,29.6118,1127.599311049,0
+FKU.US,D,20181120,000000,29.2211,29.2211,28.9718,29.075,1656.3250789968,0
+FKU.US,D,20181121,000000,29.6003,29.6003,29.48,29.5812,2466.6889292772,0
+FKU.US,D,20181123,000000,29.4952,29.4952,29.4952,29.4952,121.44987937019,0
+FKU.US,D,20181126,000000,29.8668,29.8668,29.8668,29.8668,217.77219749137,0
+FKU.US,D,20181127,000000,29.4667,29.5812,29.4667,29.5812,304.67168014417,0
+FKU.US,D,20181128,000000,29.5468,30.0903,29.5468,29.9413,4804.5991071533,0
+FKU.US,D,20181129,000000,29.6433,29.7197,29.6003,29.7197,9278.3519911947,0
+FKU.US,D,20181130,000000,29.2145,29.2145,29.075,29.075,12065.417326397,0
+FKU.US,D,20181203,000000,29.394,29.394,29.247,29.3415,3786.9328765686,0
+FKU.US,D,20181204,000000,29.1714,29.1714,28.7322,28.7493,3136.7572292506,0
+FKU.US,D,20181206,000000,28.2583,28.2583,27.9747,28.0463,26648.825686287,0
+FKU.US,D,20181207,000000,28.1648,28.1648,28.1648,28.1648,288.96695436354,0
+FKU.US,D,20181210,000000,27.776,27.9985,27.1743,27.4923,27988.962286234,0
+FKU.US,D,20181211,000000,27.5774,27.7254,27.5774,27.7254,582.12183560192,0
+FKU.US,D,20181212,000000,28.3434,28.3434,28.3434,28.3434,139.24856858823,0
+FKU.US,D,20181213,000000,28.2583,28.2583,28.2583,28.2583,1371.5460515081,0
+FKU.US,D,20181214,000000,27.776,27.9212,27.7158,27.7158,4521.914043102,0
+FKU.US,D,20181217,000000,27.5497,27.6299,27.287,27.287,13230.707979319,0
+FKU.US,D,20181218,000000,27.5888,27.5888,27.2775,27.5764,38066.161328804,0
+FKU.US,D,20181219,000000,27.7102,27.7646,27.4751,27.4751,1980.8894117965,0
+FKU.US,D,20181220,000000,27.5888,27.7102,27.3796,27.3892,3735.6307723519,0
+FKU.US,D,20181221,000000,27.3061,27.4111,27.3061,27.33,788.3772341875,0
+FKU.US,D,20181224,000000,27.3214,27.4504,27.0788,27.0788,3398.5026589278,0
+FKU.US,D,20181226,000000,26.8925,27.3138,26.8925,27.3138,6676.6024202041,0
+FKU.US,D,20181227,000000,26.797,27.1466,26.7263,27.1466,4433.9675787305,0
+FKU.US,D,20181228,000000,27.7331,27.7331,27.6432,27.6432,903.54522324543,0
+FKU.US,D,20181231,000000,27.7197,27.7722,27.7197,27.7722,689.9609526289,0
+FKU.US,D,20190102,000000,27.5888,27.5888,27.5888,27.5888,562.22918294646,0
+FKU.US,D,20190103,000000,27.3519,27.4007,27.2259,27.2259,1026.0420843343,0
+FKU.US,D,20190104,000000,27.9021,28.1361,27.9021,28.1361,942.28354683764,0
+FKU.US,D,20190107,000000,28.4656,28.522,28.1973,28.522,24782.05728183,0
+FKU.US,D,20190109,000000,29.2708,29.2708,29.2708,29.2708,230.33597811587,0
+FKU.US,D,20190110,000000,29.2297,29.5937,29.2297,29.5937,2106.5272180415,0
+FKU.US,D,20190111,000000,29.4819,29.63,29.4819,29.5945,3938.7452257814,0
+FKU.US,D,20190114,000000,29.4637,29.5249,29.4035,29.4035,1980.8894117965,0
+FKU.US,D,20190115,000000,29.4035,29.629,29.2985,29.5937,19067.631061119,0
+FKU.US,D,20190116,000000,29.5315,29.6452,29.3587,29.5363,12231.887419671,0
+FKU.US,D,20190117,000000,29.714,29.714,29.714,29.714,230.33597811587,0
+FKU.US,D,20190118,000000,30.1687,30.1772,30.1667,30.1763,1255.3310807315,0
+FKU.US,D,20190123,000000,30.1486,30.2536,30.1218,30.1218,4723.9815148127,0
+FKU.US,D,20190124,000000,30.0913,30.1896,30.0913,30.1896,715.0885138779,0
+FKU.US,D,20190125,000000,30.4867,30.5965,30.3482,30.5965,1315.0090386979,0
+FKU.US,D,20190128,000000,30.3892,30.4293,30.2967,30.3186,3493.7779953302,0
+FKU.US,D,20190129,000000,30.7818,30.7818,30.7818,30.7818,577.93390872709,0
+FKU.US,D,20190130,000000,30.8344,30.9642,30.8344,30.8344,7338.2948664278,0
+FKU.US,D,20190131,000000,30.9403,31.0234,30.9403,30.949,1234.3914463573,0
+FKU.US,D,20190204,000000,30.9967,31.0368,30.9967,31.0368,575.83994528967,0
+FKU.US,D,20190205,000000,31.1562,31.3129,31.1562,31.2527,3201.6700958106,0
+FKU.US,D,20190206,000000,31.2346,31.2346,31.2346,31.2346,116.21497077664,0
+FKU.US,D,20190208,000000,30.7369,30.7999,30.7302,30.7999,923.43787590089,0
+FKU.US,D,20190211,000000,30.904,30.904,30.6357,30.6357,1386.20379557,0
+FKU.US,D,20190212,000000,30.8248,30.9126,30.6615,30.7226,10650.945024421,0
+FKU.US,D,20190213,000000,31.0416,31.0416,30.9967,30.9967,404.13494342148,0
+FKU.US,D,20190214,000000,30.7818,30.7818,30.7818,30.7818,123.5438428076,0
+FKU.US,D,20190215,000000,30.9995,30.9995,30.9995,30.9995,2305.4537445961,0
+FKU.US,D,20190219,000000,31.3129,31.5841,31.3033,31.5622,4307.2827907667,0
+FKU.US,D,20190220,000000,31.714,31.714,31.714,31.714,346.55094889251,0
+FKU.US,D,20190221,000000,31.7809,31.7837,31.7456,31.7456,1028.1360477717,0
+FKU.US,D,20190222,000000,31.884,31.884,31.7809,31.8468,5284.1167343218,0
+FKU.US,D,20190225,000000,31.7904,31.9614,31.7904,31.9614,725.55833106499,0
+FKU.US,D,20190226,000000,32.0311,32.0311,32.0311,32.0311,697.28982465986,0
+FKU.US,D,20190227,000000,32.1754,32.1754,32.1754,32.1754,238.71183186554,0
+FKU.US,D,20190228,000000,32.0932,32.0932,32.0932,32.0932,362.25567467314,0
+FKU.US,D,20190301,000000,32.2823,32.2823,32.2823,32.2823,312.00055217513,0
+FKU.US,D,20190304,000000,32.1457,32.1457,32.0331,32.0331,1440.6468449429,0
+FKU.US,D,20190305,000000,32.2317,32.2317,32.2317,32.2317,172.7519835869,0
+FKU.US,D,20190306,000000,32.1706,32.2336,32.1533,32.2336,1387.2507772888,0
+FKU.US,D,20190307,000000,31.97,32.0063,31.97,32.0063,1336.9956547907,0
+FKU.US,D,20190308,000000,31.5287,31.5287,31.5287,31.5287,172.7519835869,0
+FKU.US,D,20190312,000000,31.6415,31.6415,31.5564,31.5564,331.89320483059,0
+FKU.US,D,20190313,000000,32.0522,32.0522,32.0522,32.0522,167.51707499336,0
+FKU.US,D,20190314,000000,32.1792,32.1792,32.1792,32.1792,343.41000373639,0
+FKU.US,D,20190315,000000,32.5335,32.5335,32.5335,32.5335,339.22207686155,0
+FKU.US,D,20190318,000000,32.4915,32.524,32.4647,32.524,3728.3019003209,0
+FKU.US,D,20190319,000000,32.5335,32.6615,32.5335,32.6615,3171.307625968,0
+FKU.US,D,20190320,000000,32.3445,32.3521,32.3358,32.3521,912.96805871381,0
+FKU.US,D,20190322,000000,31.9872,32.0225,31.7264,31.8114,4140.8126974921,0
+FKU.US,D,20190325,000000,31.7264,31.7436,31.5727,31.7436,6184.5210124111,0
+FKU.US,D,20190326,000000,31.9519,31.9519,31.9519,31.9519,460.67195623174,0
+FKU.US,D,20190327,000000,31.9605,32.0225,31.7789,32.0139,23514.162420474,0
+FKU.US,D,20190328,000000,31.9776,31.9776,31.8564,31.8993,7881.6783784375,0
+FKU.US,D,20190329,000000,31.8736,31.8736,31.8736,31.8736,4113.5911728057,0
+FKU.US,D,20190402,000000,32.2394,32.5889,32.2394,32.5889,7901.571031093,0
+FKU.US,D,20190404,000000,32.7016,32.8286,32.5078,32.7895,11190.140609557,0
+FKU.US,D,20190408,000000,32.7819,32.7819,32.7819,32.7819,120.40289765148,0
+FKU.US,D,20190409,000000,32.7188,32.7188,32.7188,32.7188,238.71183186554,0
+FKU.US,D,20190410,000000,32.7275,32.8649,32.6491,32.7275,11634.060858288,0
+FKU.US,D,20190412,000000,32.9967,32.9967,32.9967,32.9967,4595.2027634116,0
+FKU.US,D,20190415,000000,33.0149,33.0149,32.7694,32.8649,14154.14585522,0
+FKU.US,D,20190416,000000,33.0923,33.0923,33.0923,33.0923,1148.5389454232,0
+FKU.US,D,20190417,000000,33.0579,33.1095,32.2995,32.2995,21109.2454126,0
+FKU.US,D,20190418,000000,32.4485,32.9271,32.439,32.9271,19807.847136246,0
+FKU.US,D,20190422,000000,33.0483,33.0483,32.8993,32.8993,588.40372591417,0
+FKU.US,D,20190423,000000,32.8735,33.0465,32.8735,32.9309,1049.0756821459,0
+FKU.US,D,20190424,000000,32.823,32.823,32.823,32.823,253.36957592746,0
+FKU.US,D,20190425,000000,32.5517,32.6491,32.5517,32.6137,4937.5657854293,0
+FKU.US,D,20190426,000000,32.5612,32.8372,32.5612,32.8372,934.95467480669,0
+FKU.US,D,20190429,000000,32.7503,32.8315,32.6491,32.7275,35275.955048445,0
+FKU.US,D,20190430,000000,32.7437,32.8143,32.6835,32.8143,2024.8626439822,0
+FKU.US,D,20190501,000000,32.7369,32.7369,32.4647,32.4647,3295.8984504943,0
+FKU.US,D,20190502,000000,32.3377,32.3377,32.3377,32.3377,122.49686108889,0
+FKU.US,D,20190503,000000,32.5249,32.778,32.5249,32.6739,12231.887419671,0
+FKU.US,D,20190506,000000,32.0923,32.2394,32.0827,32.2002,1563.1437060318,0
+FKU.US,D,20190507,000000,32.1352,32.1352,31.82,31.9537,30570.819204569,0
+FKU.US,D,20190508,000000,31.9298,31.9394,31.8897,31.8907,3811.0134560989,0
+FKU.US,D,20190509,000000,31.9069,31.9069,31.9069,31.9069,129.82573311985,0
+FKU.US,D,20190510,000000,32.118,32.1525,31.885,32.1218,13768.856582736,0
+FKU.US,D,20190513,000000,31.5861,31.7532,31.2794,31.2794,11724.101286098,0
+FKU.US,D,20190514,000000,31.5669,31.6108,31.5669,31.6108,3250.8782365899,0
+FKU.US,D,20190515,000000,31.6032,31.6778,31.5775,31.5775,5710.2382938361,0
+FKU.US,D,20190516,000000,31.6204,31.6204,31.5889,31.5889,1400.861539632,0
+FKU.US,D,20190517,000000,31.4551,31.5526,31.4551,31.5163,4162.799313585,0
+FKU.US,D,20190520,000000,31.1945,31.1945,31.1935,31.1945,701.47775153469,0
+FKU.US,D,20190521,000000,31.3091,31.3855,31.1953,31.3855,543.38351200971,0
+FKU.US,D,20190524,000000,30.7942,31.1343,30.7942,30.9347,10464.582278491,0
+FKU.US,D,20190528,000000,30.8725,30.8725,30.7073,30.716,773.71949012558,0
+FKU.US,D,20190529,000000,30.2374,30.2374,30.2374,30.2374,229.28899639716,0
+FKU.US,D,20190530,000000,30.6233,30.6233,30.5497,30.6223,1262.6599527624,0
+FKU.US,D,20190603,000000,30.5154,30.5154,30.3749,30.4475,12658.008979186,0
+FKU.US,D,20190604,000000,30.6118,30.6319,30.4466,30.6319,625.04808606897,0
+FKU.US,D,20190605,000000,30.9604,30.9604,30.716,30.7942,26923.134896589,0
+FKU.US,D,20190606,000000,30.97,30.97,30.9604,30.9604,593.63863450772,0
+FKU.US,D,20190607,000000,31.1438,31.2393,31.0942,31.1686,8348.6322249815,0
+FKU.US,D,20190610,000000,31.2555,31.3339,31.2555,31.3339,380.05436389118,0
+FKU.US,D,20190611,000000,31.7618,31.7618,31.7618,31.7618,687.86698919148,0
+FKU.US,D,20190612,000000,31.6022,31.6022,31.5593,31.5593,329.79924139318,0
+FKU.US,D,20190614,000000,31.2785,31.3243,31.0942,31.2785,6634.7231514557,0
+FKU.US,D,20190617,000000,31.1868,31.1868,31.1868,31.1868,486.84649919945,0
+FKU.US,D,20190618,000000,31.4953,31.4953,31.4953,31.4953,448.10817560724,0
+FKU.US,D,20190619,000000,31.4628,31.4848,31.4628,31.4848,1319.1969655727,0
+FKU.US,D,20190620,000000,31.6634,31.6634,31.6634,31.6634,698.33680637857,0
+FKU.US,D,20190621,000000,31.5612,31.5612,31.5612,31.5612,253.36957592746,0
+FKU.US,D,20190627,000000,31.8018,31.8018,31.7723,31.7723,575.83994528967,0
+FKU.US,D,20190628,000000,31.9213,32.0015,31.9213,32.0015,521.39689591683,0
+FKU.US,D,20190703,000000,32.3788,32.3788,32.2021,32.2021,906.68616840156,0
+FKU.US,D,20190708,000000,32.0416,32.0703,31.992,32.0512,9741.1179108638,0
+FKU.US,D,20190710,000000,31.9471,32.0512,31.9108,31.9108,6194.9908295982,0
+FKU.US,D,20190715,000000,32.0015,32.0015,31.9824,31.9824,1027.089066053,0
+FKU.US,D,20190716,000000,31.8678,31.8678,31.8057,31.8057,5676.7348788375,0
+FKU.US,D,20190719,000000,32.0015,32.0015,31.8917,31.8917,2577.6689914603,0
+FKU.US,D,20190722,000000,31.7723,31.8935,31.7723,31.8935,794.65912449975,0
+FKU.US,D,20190724,000000,32.1152,32.1495,31.6395,32.0416,19137.778836272,0
+FKU.US,D,20190725,000000,31.9471,32.0101,31.9385,32.0101,4036.1145256212,0
+FKU.US,D,20190726,000000,32.1132,32.1286,32.0885,32.1286,955.89430918086,0
+FKU.US,D,20190729,000000,32.1324,32.1324,32.1324,32.1324,390.52418107827,0
+FKU.US,D,20190730,000000,31.6672,31.6672,31.6672,31.6672,246.0407038965,0
+FKU.US,D,20190731,000000,31.6577,31.6672,31.1391,31.1658,8388.4175302925,0
+FKU.US,D,20190801,000000,31.0053,31.0053,31.0053,31.0053,349.69189404864,0
+FKU.US,D,20190802,000000,30.6195,30.6195,30.4532,30.5306,1376.7809601017,0
+FKU.US,D,20190805,000000,29.8095,29.8095,29.4589,29.4934,7392.7379158007,0
+FKU.US,D,20190806,000000,29.4418,29.7044,29.4418,29.6624,2034.2854794506,0
+FKU.US,D,20190807,000000,29.5717,29.5717,29.4675,29.4771,2346.2860316257,0
+FKU.US,D,20190808,000000,29.7225,29.7847,29.5907,29.7847,17586.151929147,0
+FKU.US,D,20190809,000000,29.7178,29.7312,29.7063,29.7264,9199.8283622915,0
+FKU.US,D,20190813,000000,29.819,29.819,29.7044,29.8095,1378.8749235391,0
+FKU.US,D,20190814,000000,29.3329,29.3329,29.3329,29.3329,175.89292874303,0
+FKU.US,D,20190815,000000,29.1437,29.2211,28.8009,28.8009,20084.250309985,0
+FKU.US,D,20190816,000000,28.9298,29.0903,28.9298,29.0903,7118.4287054991,0
+FKU.US,D,20190819,000000,29.3357,29.3357,29.3357,29.3357,348.64491232993,0
+FKU.US,D,20190820,000000,29.1705,29.2555,29.1705,29.2392,794.65912449975,0
+FKU.US,D,20190821,000000,29.6529,29.6529,29.4886,29.4886,1219.7337022954,0
+FKU.US,D,20190822,000000,29.7044,29.7044,29.5583,29.6624,10129.548128505,0
+FKU.US,D,20190823,000000,29.7847,30.0139,29.777,29.7847,4344.9741326402,0
+FKU.US,D,20190827,000000,30.0559,30.1715,29.7933,29.8076,16453.317709504,0
+FKU.US,D,20190828,000000,29.5363,29.5363,29.5363,29.5363,227.19503295974,0
+FKU.US,D,20190829,000000,29.8095,29.8095,29.8095,29.8095,229.28899639716,0
+FKU.US,D,20190830,000000,29.7799,29.7799,29.7799,29.7799,1137.0221465174,0
+FKU.US,D,20190903,000000,29.8019,29.8372,29.7847,29.8372,3417.3483298645,0
+FKU.US,D,20190904,000000,30.2116,30.2116,30.075,30.075,1138.0691282361,0
+FKU.US,D,20190905,000000,30.629,30.7082,30.0559,30.7082,18750.39560035,0
+FKU.US,D,20190906,000000,30.716,30.8353,30.716,30.8353,426.12155951436,0
+FKU.US,D,20190911,000000,31.1992,31.1992,31.1199,31.1658,6311.2058003748,0
+FKU.US,D,20190912,000000,31.3931,31.3931,31.3931,31.3931,455.43704763819,0
+FKU.US,D,20190913,000000,31.884,31.884,31.884,31.884,393.66512623439,0
+FKU.US,D,20190916,000000,31.8496,31.8564,31.8496,31.8564,739.1690934082,0
+FKU.US,D,20190917,000000,31.8134,32.0512,31.8134,32.0187,2105.4802363228,0
+FKU.US,D,20190918,000000,32.0416,32.141,32.0331,32.0331,3971.2016590613,0
+FKU.US,D,20190919,000000,32.3072,32.502,32.246,32.2632,33998.637351621,0
+FKU.US,D,20190920,000000,32.0101,32.0101,32.0101,32.0101,2304.4067628774,0
+FKU.US,D,20190924,000000,31.8935,31.9021,31.5956,31.8325,17800.783181481,0
+FKU.US,D,20190925,000000,31.3787,31.3787,31.2995,31.2995,492.08140779299,0
+FKU.US,D,20190927,000000,31.6185,31.6185,31.3787,31.4867,14038.977866162,0
+FKU.US,D,20190930,000000,31.6806,31.6806,31.609,31.629,1688.7815122768,0
+FKU.US,D,20191001,000000,31.5574,31.5574,31.5574,31.5574,307.8126253003,0
+FKU.US,D,20191003,000000,30.5975,30.6596,30.5975,30.6596,4170.1281856159,0
+FKU.US,D,20191004,000000,30.5163,30.6434,30.4647,30.6434,1193.5591593277,0
+FKU.US,D,20191007,000000,30.5698,30.5698,30.5698,30.5698,321.42338764351,0
+FKU.US,D,20191008,000000,30.1094,30.3902,30.1094,30.1094,730.79323965853,0
+FKU.US,D,20191009,000000,30.33,30.5163,30.2508,30.2517,14982.308394719,0
+FKU.US,D,20191010,000000,30.2508,30.5621,30.2508,30.5621,1762.0702325864,0
+FKU.US,D,20191011,000000,32.0999,32.4905,32.0359,32.4905,32372.674742467,0
+FKU.US,D,20191014,000000,32.2327,32.2327,32.2327,32.2327,3038.340947692,0
+FKU.US,D,20191015,000000,32.2833,32.9528,32.2833,32.9528,10471.911150522,0
+FKU.US,D,20191016,000000,32.9528,33.0235,32.8974,32.907,2231.1180425678,0
+FKU.US,D,20191017,000000,33.0856,33.2289,33.0856,33.1839,13728.024295705,0
+FKU.US,D,20191021,000000,33.3597,33.3597,33.3597,33.3597,144.48347718177,0
+FKU.US,D,20191022,000000,33.2909,33.3282,33.2642,33.2909,1790.3387389915,0
+FKU.US,D,20191023,000000,33.1668,33.2642,33.1668,33.2289,978.92790699244,0
+FKU.US,D,20191024,000000,33.3597,33.3597,33.331,33.331,662.73942794248,0
+FKU.US,D,20191025,000000,33.0063,33.1305,32.9022,33.1305,882.60558887126,0
+FKU.US,D,20191028,000000,33.2804,33.3597,33.2298,33.3597,1098.2838229252,0
+FKU.US,D,20191030,000000,33.2909,33.3874,33.2337,33.3874,904.59220496414,0
+FKU.US,D,20191031,000000,33.4686,33.4781,33.3129,33.397,33060.541731658,0
+FKU.US,D,20191101,000000,33.672,33.6988,33.6634,33.6634,4535.5248054452,0
+FKU.US,D,20191104,000000,33.779,33.779,33.779,33.779,285.82600920742,0
+FKU.US,D,20191105,000000,34.0015,34.0015,33.6901,33.717,4571.1221838813,0
+FKU.US,D,20191108,000000,33.779,33.8153,33.779,33.8153,691.00793434761,0
+FKU.US,D,20191111,000000,33.6988,33.7341,33.6205,33.7341,10063.588280226,0
+FKU.US,D,20191112,000000,33.8592,33.8592,33.8592,33.8592,234.5239049907,0
+FKU.US,D,20191113,000000,33.8229,33.8229,33.6835,33.6835,17042.768417137,0
+FKU.US,D,20191114,000000,33.8067,33.8067,33.7074,33.7074,949.6124188686,0
+FKU.US,D,20191115,000000,33.6109,33.9662,33.6109,33.8688,1330.7137644785,0
+FKU.US,D,20191118,000000,34.0187,34.0187,33.9471,33.9567,10354.649198027,0
+FKU.US,D,20191119,000000,34.2948,34.2948,34.0637,34.0637,689.9609526289,0
+FKU.US,D,20191121,000000,33.7264,33.7264,33.7264,33.7264,113.07402562052,0
+FKU.US,D,20191122,000000,33.9748,33.9748,33.8955,33.9309,3716.7851014152,0
+FKU.US,D,20191125,000000,34.4906,34.5068,34.1973,34.3636,1541.1570899389,0
+FKU.US,D,20191126,000000,34.6682,34.6682,34.5001,34.5001,316.18847904997,0
+FKU.US,D,20191127,000000,35.0684,35.1228,34.9261,34.9309,18888.59718722,0
+FKU.US,D,20191129,000000,34.8268,34.8688,34.7398,34.8688,6198.1317747543,0
+FKU.US,D,20191202,000000,34.3215,34.3654,34.3215,34.3654,392.61814451569,0
+FKU.US,D,20191203,000000,34.0637,34.0637,34.0637,34.0637,561.18220122775,0
+FKU.US,D,20191205,000000,34.6243,34.6243,34.6243,34.6243,321.42338764351,0
+FKU.US,D,20191206,000000,34.9624,34.9968,34.9309,34.9309,1681.4526402458,0
+FKU.US,D,20191209,000000,34.9529,35.0598,34.9529,35.0407,796.75308793716,0
+FKU.US,D,20191210,000000,34.7217,34.7637,34.7217,34.736,498.36329810524,0
+FKU.US,D,20191211,000000,34.6148,34.7705,34.6052,34.7705,1781.9628852419,0
+FKU.US,D,20191212,000000,34.7045,34.9624,34.7045,34.8984,5662.0771347755,0
+FKU.US,D,20191213,000000,36.8536,36.8536,36.0436,36.5527,43058.170163605,0
+FKU.US,D,20191216,000000,37.377,37.4572,37.1621,37.4209,25618.595675078,0
+FKU.US,D,20191217,000000,36.4935,36.7361,36.4419,36.675,27248.746211107,0
+FKU.US,D,20191218,000000,36.4495,36.6339,36.3941,36.6195,18086.609190689,0
+FKU.US,D,20191219,000000,36.3129,36.4132,36.0971,36.2557,38660.84694503,0
+FKU.US,D,20191220,000000,36.1516,36.3177,36.1153,36.1153,6001.2992116371,0
+FKU.US,D,20191223,000000,36.1706,36.2776,36.1564,36.1564,43305.25784922,0
+FKU.US,D,20191226,000000,36.4419,36.675,36.3665,36.4839,9365.2514738475,0
+FKU.US,D,20191227,000000,36.7456,36.8813,36.7266,36.8727,6904.8444348825,0
+FKU.US,D,20191230,000000,36.7982,36.8115,36.7322,36.7829,1101.4247680813,0
+FKU.US,D,20191231,000000,36.6568,36.9032,36.6568,36.9032,1174.7134883909,0
+FKU.US,D,20200102,000000,37.0512,37.186,36.9042,37.1382,12247.592145452,0
+FKU.US,D,20200103,000000,36.5938,36.7361,36.4572,36.5575,20868.439617297,0
+FKU.US,D,20200106,000000,36.2967,36.5183,36.2595,36.4839,2075.1177664802,0
+FKU.US,D,20200107,000000,36.4839,36.5031,36.4323,36.4323,13251.647613694,0
+FKU.US,D,20200108,000000,36.3846,36.3998,36.3846,36.3846,796.75308793716,0
+FKU.US,D,20200109,000000,36.4228,36.4648,36.3111,36.3626,3703.1743390719,0
+FKU.US,D,20200110,000000,36.5555,36.5575,36.3569,36.4572,32274.258460908,0
+FKU.US,D,20200113,000000,36.4037,36.5651,36.4037,36.4792,2907.4682328535,0
+FKU.US,D,20200114,000000,36.611,36.7456,36.5384,36.7456,16413.532404193,0
+FKU.US,D,20200115,000000,36.4839,36.5183,36.4839,36.4916,769.53156325074,0
+FKU.US,D,20200116,000000,36.29,36.6195,36.29,36.6195,5612.8689939962,0
+FKU.US,D,20200117,000000,36.8354,36.8536,36.6807,36.8201,4469.5649571666,0
+FKU.US,D,20200121,000000,36.419,36.6119,36.269,36.6119,5060.0626465182,0
+FKU.US,D,20200122,000000,36.7456,36.9338,36.5661,36.6797,4227.7121801449,0
+FKU.US,D,20200123,000000,36.2872,36.5336,36.269,36.5336,5283.0697526031,0
+FKU.US,D,20200124,000000,36.4935,36.5384,36.3263,36.3263,6544.6827236468,0
+FKU.US,D,20200127,000000,35.6482,35.6482,35.2871,35.5174,4587.8738913806,0
+FKU.US,D,20200128,000000,35.525,35.7542,35.525,35.6568,987.30376074211,0
+FKU.US,D,20200129,000000,35.8011,35.8011,35.6376,35.6376,768.48458153203,0
+FKU.US,D,20200130,000000,35.5575,35.5575,35.5575,35.5575,2066.7419127306,0
+FKU.US,D,20200131,000000,35.2594,35.332,35.2069,35.2461,1972.5135580468,0
+FKU.US,D,20200204,000000,35.6043,35.6386,35.5766,35.6205,1629.1035543104,0
+FKU.US,D,20200205,000000,36.0703,36.0703,35.95,35.9815,1377.8279418204,0
+FKU.US,D,20200206,000000,36.0885,36.0885,35.8631,35.9901,3628.8386370436,0
+FKU.US,D,20200207,000000,35.5297,35.5489,35.5297,35.5489,536.05463997875,0
+FKU.US,D,20200210,000000,35.5622,35.5632,35.5622,35.5632,276.40317373904,0
+FKU.US,D,20200211,000000,35.9911,36.0159,35.8611,35.8946,2766.1257008278,0
+FKU.US,D,20200212,000000,36.2575,36.3043,36.2575,36.292,1204.0289765148,0
+FKU.US,D,20200213,000000,36.079,36.2872,36.079,36.2872,2599.6556075532,0
+FKU.US,D,20200214,000000,36.2967,36.3129,36.1153,36.1516,1714.9560552445,0
+FKU.US,D,20200218,000000,36.1783,36.1888,36.0159,36.0159,1580.9423952498,0
+FKU.US,D,20200219,000000,36.0503,36.0503,35.9644,35.9644,639.70583013089,0
+FKU.US,D,20200220,000000,36.0159,36.1888,35.8994,35.9261,1773.5870314922,0
+FKU.US,D,20200224,000000,34.0723,34.5145,34.0723,34.3865,20579.472662934,0
+FKU.US,D,20200225,000000,34.0264,34.0264,33.2718,33.2718,10448.877552711,0
+FKU.US,D,20200226,000000,33.1897,33.4237,32.8545,32.8545,38825.223074867,0
+FKU.US,D,20200227,000000,31.884,31.884,31.3425,31.3425,16937.023263547,0
+FKU.US,D,20200228,000000,30.6968,31.4513,30.3282,31.2469,50620.519117837,0
+FKU.US,D,20200302,000000,31.0378,31.3167,30.7044,31.3167,57579.806602092,0
+FKU.US,D,20200303,000000,31.7857,31.929,31.6949,31.8573,8411.451128104,0
+FKU.US,D,20200304,000000,31.3472,31.7771,31.3472,31.7771,9784.0441613309,0
+FKU.US,D,20200305,000000,31.0015,31.3702,30.4733,30.5755,32385.238523091,0
+FKU.US,D,20200306,000000,29.4896,30.2737,29.4896,30.1657,10704.341092076,0
+FKU.US,D,20200309,000000,28.3462,28.3462,27.3758,27.3758,1056.4045541769,0
+FKU.US,D,20200310,000000,28.671,28.671,27.7894,28.0769,3783.7919314125,0
+FKU.US,D,20200311,000000,27.1944,27.1944,26.1332,26.1332,19151.389598615,0
+FKU.US,D,20200312,000000,23.6756,23.7111,22.7931,23.6022,36236.037284501,0
+FKU.US,D,20200313,000000,23.3328,24.1236,23.1331,24.1236,2140.0306330402,0
+FKU.US,D,20200316,000000,20.029,20.9641,19.8753,20.5065,13298.761791035,0
+FKU.US,D,20200317,000000,19.9478,20.604,19.497,20.3795,5151.1500560458,0
+FKU.US,D,20200318,000000,18.6412,19.0032,17.0681,17.0681,34917.887300647,0
+FKU.US,D,20200319,000000,17.3079,18.3652,17.2935,18.0386,6808.5221167613,0
+FKU.US,D,20200320,000000,18.6326,19.4253,17.6335,17.987,34794.343457839,0
+FKU.US,D,20200323,000000,17.8685,17.8685,17.6871,17.6871,2141.0776147589,0
+FKU.US,D,20200324,000000,19.1551,19.9392,19.0137,19.9125,15429.369588607,0
+FKU.US,D,20200325,000000,20.6317,21.412,20.6317,20.922,11724.101286098,0
+FKU.US,D,20200326,000000,21.7588,22.6422,21.7588,22.6183,6671.3675116105,0
+FKU.US,D,20200327,000000,21.5677,22.1217,21.243,21.9488,6419.0449174018,0
+FKU.US,D,20200330,000000,21.4579,21.6394,21.3604,21.4808,8346.5382615441,0
+FKU.US,D,20200331,000000,21.7329,21.9727,21.4244,21.476,11525.174759544,0
+FKU.US,D,20200401,000000,20.9555,20.9555,20.6937,20.6937,5580.4125607163,0
+FKU.US,D,20200402,000000,20.733,20.8208,20.5973,20.7292,8342.3503346693,0
+FKU.US,D,20200403,000000,20.283,20.283,20.0643,20.0643,4697.806971845,0
+FKU.US,D,20200406,000000,21.0845,21.6394,21.0845,21.5028,8552.7936601297,0
+FKU.US,D,20200407,000000,23.0157,23.0157,22.1217,22.1962,11305.308598615,0
+FKU.US,D,20200408,000000,22.7874,22.7874,22.6604,22.6871,3968.0607139052,0
+FKU.US,D,20200409,000000,24.0893,24.5945,24.0893,24.5592,54270.297389254,0
+FKU.US,D,20200413,000000,24.563,24.563,24.0835,24.1226,2961.9112822263,0
+FKU.US,D,20200414,000000,24.4532,24.5,24.1084,24.3319,72796.638901802,0
+FKU.US,D,20200415,000000,22.9421,23.0252,22.7808,22.968,8777.894729652,0
+FKU.US,D,20200416,000000,22.6508,22.9126,22.6422,22.8992,2922.1259769154,0
+FKU.US,D,20200420,000000,23.5878,23.6489,23.2707,23.2707,24082.673493732,0
+FKU.US,D,20200421,000000,22.732,22.8877,22.1685,22.2716,116138.54111118,0
+FKU.US,D,20200422,000000,22.968,23.051,22.9469,23.051,1431.2240094745,0
+FKU.US,D,20200423,000000,23.4244,23.6795,23.1427,23.2802,13403.459962906,0
+FKU.US,D,20200424,000000,23.4894,23.6776,23.4894,23.6776,1979.8424300778,0
+FKU.US,D,20200427,000000,24.0893,24.1179,24.0634,24.0634,20480.009399657,0
+FKU.US,D,20200428,000000,24.6089,24.6184,24.2813,24.3003,2794.394207233,0
+FKU.US,D,20200429,000000,25.2106,25.6576,25.073,25.5631,21719.635754608,0
+FKU.US,D,20200430,000000,25.0864,25.0864,24.8772,24.8772,316.18847904997,0
+FKU.US,D,20200501,000000,24.1265,24.1322,24.1265,24.1322,978.92790699244,0
+FKU.US,D,20200504,000000,24.0263,24.2125,24.0263,24.2125,521.39689591683,0
+FKU.US,D,20200505,000000,24.3453,24.6824,24.0749,24.0749,10227.964410063,0
+FKU.US,D,20200506,000000,24.1533,24.1533,23.7244,23.7244,1376.7809601017,0
+FKU.US,D,20200507,000000,24.2631,24.5716,24.1179,24.3854,15831.410568591,0
+FKU.US,D,20200508,000000,24.8276,25.0004,24.7006,24.9642,6754.0790673885,0
+FKU.US,D,20200511,000000,24.4149,24.5124,24.4149,24.5124,592.59165278901,0
+FKU.US,D,20200512,000000,24.5172,24.5172,24.1456,24.1456,3077.0792712843,0
+FKU.US,D,20200513,000000,23.7711,23.7711,23.2621,23.4521,12703.02919309,0
+FKU.US,D,20200514,000000,22.7501,23.1245,22.7501,23.1198,3052.998691754,0
+FKU.US,D,20200515,000000,23.3528,23.3968,23.1991,23.3968,2487.6285636514,0
+FKU.US,D,20200518,000000,24.5267,24.5267,24.4809,24.5219,1635.3854446227,0
+FKU.US,D,20200519,000000,24.2908,24.5048,24.201,24.201,2150.5004502272,0
+FKU.US,D,20200521,000000,24.6356,24.7464,24.4904,24.5172,3049.8577465978,0
+FKU.US,D,20200526,000000,25.6289,25.7655,25.6289,25.7206,870.04180824676,0
+FKU.US,D,20200527,000000,26.0922,26.0922,25.7416,26.0635,1231.2505012012,0
+FKU.US,D,20200529,000000,26.1676,26.3214,25.8381,26.2297,3578.5835145456,0
+FKU.US,D,20200601,000000,26.5659,27.074,26.5478,27.074,1495.0898943157,0
+FKU.US,D,20200602,000000,27.4227,27.5382,27.3902,27.5382,888.88747918351,0
+FKU.US,D,20200603,000000,28.1342,28.3701,28.1342,28.3568,1340.1365999469,0
+FKU.US,D,20200604,000000,27.969,28.2383,27.969,28.1572,395.75908967181,0
+FKU.US,D,20200605,000000,29.2536,29.2536,29.1104,29.1104,387.38323592214,0
+FKU.US,D,20200608,000000,29.372,29.4733,29.1361,29.4733,627.14204950639,0
+FKU.US,D,20200609,000000,28.6614,28.8257,28.544,28.6528,8051.2894168683,0
+FKU.US,D,20200610,000000,28.4981,28.4981,28.3892,28.3892,1189.3712324528,0
+FKU.US,D,20200611,000000,27.1399,27.1399,26.2621,26.2621,1348.5124536965,0
+FKU.US,D,20200612,000000,27.1495,27.3156,26.8772,27.0397,21349.004226185,0
+FKU.US,D,20200615,000000,26.735,27.2536,26.735,27.2536,874.22973512159,0
+FKU.US,D,20200616,000000,27.9776,28.1065,27.3376,27.3376,25109.762559786,0
+FKU.US,D,20200617,000000,27.6414,27.6414,27.3758,27.3854,5111.3647507349,0
+FKU.US,D,20200618,000000,27.1055,27.1055,27.0636,27.0636,8587.3440568471,0
+FKU.US,D,20200622,000000,27.3156,27.395,27.1906,27.395,6154.1585425685,0
+FKU.US,D,20200623,000000,27.8515,27.9345,27.8515,27.8601,865.85388137192,0
+FKU.US,D,20200624,000000,27.1399,27.1495,26.6681,26.671,1667.8418779026,0
+FKU.US,D,20200625,000000,26.6318,26.9928,26.6318,26.9928,248.13466733391,0
+FKU.US,D,20200626,000000,26.8954,26.8954,26.3061,26.3061,4270.6384306119,0
+FKU.US,D,20200629,000000,26.4761,26.499,26.4761,26.499,551.75936575938,0
+FKU.US,D,20200630,000000,26.7034,26.7359,26.7034,26.7359,161.23518468111,0
+FKU.US,D,20200701,000000,26.7951,26.9079,26.7951,26.9079,466.95384654399,0
+FKU.US,D,20200702,000000,27.2402,27.2889,27.2116,27.2116,1636.4324263414,0
+FKU.US,D,20200706,000000,27.1791,27.2106,27.0225,27.1838,2735.7632309853,0
+FKU.US,D,20200707,000000,26.988,27.0225,26.9222,26.9403,2450.9842034966,0
+FKU.US,D,20200709,000000,27.1791,27.182,26.7129,26.7903,7519.4227037644,0
+FKU.US,D,20200710,000000,27.0788,27.2068,27.0225,27.2068,1205.0759582335,0
+FKU.US,D,20200713,000000,27.4713,27.5363,26.9785,26.9785,10653.038987859,0
+FKU.US,D,20200714,000000,26.8238,27.0453,26.8238,27.0453,1146.4449819858,0
+FKU.US,D,20200715,000000,27.6175,27.8906,27.6069,27.6069,774.76647184429,0
+FKU.US,D,20200716,000000,27.5716,27.5716,27.392,27.392,567.46409154,0
+FKU.US,D,20200717,000000,27.4799,27.5172,27.3968,27.4331,1763.1172143051,0
+FKU.US,D,20200720,000000,27.8486,27.8486,27.6747,27.7961,3347.2005547111,0
+FKU.US,D,20200721,000000,27.6194,27.819,27.6194,27.6538,7842.9400548453,0
+FKU.US,D,20200722,000000,27.5812,27.7273,27.5812,27.7016,7868.0676160943,0
+FKU.US,D,20200723,000000,27.6175,27.7178,27.5716,27.6261,1815.4663002405,0
+FKU.US,D,20200724,000000,27.4255,27.4628,27.2612,27.4628,1341.1835816656,0
+FKU.US,D,20200727,000000,27.4064,27.5621,27.4064,27.5315,7112.1468151868,0
+FKU.US,D,20200728,000000,27.5429,27.7999,27.5268,27.7273,2569.2931377106,0
+FKU.US,D,20200729,000000,27.9002,27.9002,27.9002,27.9002,120.40289765148,0
+FKU.US,D,20200730,000000,27.4255,27.7016,27.3968,27.6729,1991.3592289836,0
+FKU.US,D,20200731,000000,27.7455,27.7455,27.4446,27.4446,1686.6875488394,0
+FKU.US,D,20200803,000000,27.3262,27.3262,27.3262,27.3262,508.83311529233,0
+FKU.US,D,20200804,000000,27.7732,27.9289,27.7732,27.9289,1303.4922397921,0
+FKU.US,D,20200805,000000,28.3205,28.522,28.289,28.289,3354.529426742,0
+FKU.US,D,20200806,000000,28.2937,28.6127,28.2937,28.4208,6181.3800672549,0
+FKU.US,D,20200807,000000,28.394,28.7426,28.3673,28.4026,3399.5496406465,0
+FKU.US,D,20200810,000000,28.7044,28.8324,28.5946,28.8143,4389.9943465447,0
+FKU.US,D,20200811,000000,29.1437,29.1533,28.9021,28.9021,770.57854496945,0
+FKU.US,D,20200812,000000,29.2622,29.4761,29.2622,29.2947,1501.371784628,0
+FKU.US,D,20200813,000000,29.2708,29.3529,29.1152,29.1152,1488.8080040035,0
+FKU.US,D,20200814,000000,28.8945,28.8945,28.8,28.8,1312.9150752605,0
+FKU.US,D,20200817,000000,29.18,29.18,29.1437,29.1476,834.44442981067,0
+FKU.US,D,20200819,000000,29.4074,29.5,29.2803,29.2803,2265.6684392852,0
+FKU.US,D,20200820,000000,28.6319,28.9413,28.6319,28.9413,1939.0101430481,0
+FKU.US,D,20200821,000000,28.6319,28.8601,28.6319,28.8601,3214.2338764351,0
+FKU.US,D,20200824,000000,29.2173,29.3071,28.9604,29.2173,5537.4863102492,0
+FKU.US,D,20200827,000000,29.2803,29.3529,29.2803,29.3529,700.43076981598,0
+FKU.US,D,20200828,000000,29.3893,29.3893,29.3357,29.3357,364.34963811056,0
+FKU.US,D,20200831,000000,29.2536,29.4809,29.2526,29.4809,5427.5532297848,0
+FKU.US,D,20200901,000000,29.1056,29.1056,28.9413,28.9509,2100.2453277292,0
+FKU.US,D,20200902,000000,29.2526,29.3425,29.1896,29.3262,3251.9252183086,0
+FKU.US,D,20200903,000000,29.1714,29.1714,28.6127,28.6127,483.70555404332,0
+FKU.US,D,20200904,000000,28.7503,28.9509,28.139,28.6223,10347.320325996,0
+FKU.US,D,20200908,000000,28.4026,28.6319,28.3577,28.5946,20199.418299043,0
+FKU.US,D,20200909,000000,28.7684,28.8018,28.605,28.605,4268.5444671745,0
+FKU.US,D,20200910,000000,28.4666,28.4666,27.7885,27.7885,9644.7955927426,0
+FKU.US,D,20200911,000000,28.3386,28.4208,28.3386,28.4026,823.97461262358,0
+FKU.US,D,20200914,000000,28.394,28.394,28.2106,28.2288,22984.389670807,0
+FKU.US,D,20200915,000000,28.6596,28.778,28.6319,28.6319,2293.9369456903,0
+FKU.US,D,20200916,000000,28.8773,29.0607,28.8773,28.9413,874.22973512159,0
+FKU.US,D,20200917,000000,28.7044,28.8143,28.7044,28.8143,2179.8159383511,0
+FKU.US,D,20200918,000000,28.8601,28.8601,28.5497,28.6175,1793.4796841477,0
+FKU.US,D,20200921,000000,27.2249,27.3176,27.1514,27.308,8009.41014812,0
+FKU.US,D,20200922,000000,27.4255,27.5668,27.4255,27.4895,896.21635121447,0
+FKU.US,D,20200923,000000,27.7732,27.7732,27.6442,27.6442,1447.9757169738,0
+FKU.US,D,20200924,000000,27.2823,27.4484,27.1591,27.2841,6538.4008333345,0
+FKU.US,D,20200925,000000,27.2594,27.7742,27.2412,27.6089,3154.5559184687,0
+FKU.US,D,20200928,000000,28.4513,28.7006,28.4054,28.4054,6622.1593708312,0
+FKU.US,D,20200929,000000,28.351,28.4054,28.1867,28.2966,3624.6507101688,0
+FKU.US,D,20200930,000000,28.4704,28.4886,28.2698,28.3319,5897.6480214849,0
+FKU.US,D,20201001,000000,28.3606,28.5354,28.2603,28.5115,17286.715157596,0
+FKU.US,D,20201002,000000,28.4246,28.9107,28.4246,28.9107,6141.594761944,0
+FKU.US,D,20201005,000000,29.2871,29.3788,29.2412,29.3788,809.31686856167,0
+FKU.US,D,20201006,000000,29.2871,29.3004,28.947,29.117,2410.151916467,0
+FKU.US,D,20201007,000000,29.2316,29.2412,29.1782,29.2049,1369.4520880707,0
+FKU.US,D,20201008,000000,29.6175,29.6643,29.5993,29.627,2410.151916467,0
+FKU.US,D,20201013,000000,29.6452,29.6547,29.5182,29.5526,9681.4399528974,0
+FKU.US,D,20201014,000000,29.6089,29.6089,29.3692,29.4809,1478.3381868164,0
+FKU.US,D,20201015,000000,28.9279,28.9279,28.8467,28.9021,1039.6528466775,0
+FKU.US,D,20201016,000000,29.2508,29.2871,29.0941,29.1648,10502.273620365,0
+FKU.US,D,20201019,000000,29.2145,29.2832,28.8285,28.8285,4341.8331874841,0
+FKU.US,D,20201020,000000,28.9202,29.0664,28.8658,28.9852,11374.409392049,0
+FKU.US,D,20201021,000000,29.0311,29.3052,28.9757,29.3052,847.00821043517,0
+FKU.US,D,20201022,000000,29.0311,29.0941,29.0119,29.0759,879.46464371514,0
+FKU.US,D,20201023,000000,29.3243,29.3243,29.2316,29.2316,932.86071136927,0
+FKU.US,D,20201026,000000,29.0119,29.0215,28.714,28.778,6534.2129064597,0
+FKU.US,D,20201027,000000,28.4981,28.4981,28.4656,28.4656,362.25567467314,0
+FKU.US,D,20201028,000000,27.4704,27.4704,27.2325,27.3156,3950.2620246871,0
+FKU.US,D,20201029,000000,27.3424,27.6385,27.3424,27.6385,2733.6692675479,0
+FKU.US,D,20201030,000000,27.4618,27.4618,27.2594,27.2917,2440.5143863095,0
+FKU.US,D,20201102,000000,27.6825,27.6825,27.4484,27.4484,3661.2950703236,0
+FKU.US,D,20201103,000000,28.4246,28.4246,28.3787,28.3787,251.27561249004,0
+FKU.US,D,20201104,000000,28.7378,28.8095,28.7188,28.7188,857.47802762226,0
+FKU.US,D,20201105,000000,29.3873,29.3873,29.1868,29.3453,3006.9314961308,0
+FKU.US,D,20201106,000000,29.6366,29.7369,29.627,29.6404,2644.6758214577,0
+FKU.US,D,20201109,000000,31.0302,31.0588,30.9843,30.9843,8675.2905212186,0
+FKU.US,D,20201110,000000,30.9662,31.223,30.9576,31.0464,4723.9815148127,0
+FKU.US,D,20201111,000000,31.1361,31.2374,31.1361,31.1648,1428.0830643184,0
+FKU.US,D,20201112,000000,30.6911,30.6911,30.6911,30.6911,277.45015545775,0
+FKU.US,D,20201113,000000,31.1132,31.3596,31.1132,31.3596,1007.1964133976,0
+FKU.US,D,20201116,000000,31.6367,31.7264,31.6367,31.7264,3192.2472603422,0
+FKU.US,D,20201117,000000,31.608,31.8096,31.4513,31.6653,8622.9414352832,0
+FKU.US,D,20201118,000000,32.1362,32.1362,31.9567,32.0578,3511.5766845483,0
+FKU.US,D,20201119,000000,31.6271,31.6271,31.6271,31.6271,438.68534013886,0
+FKU.US,D,20201120,000000,32.0215,32.0215,31.9308,31.9308,933.90769308798,0
+FKU.US,D,20201123,000000,32.3616,32.375,32.3616,32.375,924.4848576196,0
+FKU.US,D,20201124,000000,32.4246,32.6729,32.4151,32.5861,7134.1334312797,0
+FKU.US,D,20201125,000000,32.3864,32.5211,32.3702,32.5211,518.2559507607,0
+FKU.US,D,20201127,000000,32.1228,32.2899,32.0388,32.2899,879.46464371514,0
+FKU.US,D,20201130,000000,32.0923,32.3158,31.7733,31.7904,4701.9948987198,0
+FKU.US,D,20201201,000000,32.7828,33.0302,32.7828,32.9672,10022.755993196,0
+FKU.US,D,20201202,000000,32.82,32.9394,32.7971,32.7971,3327.3079020556,0
+FKU.US,D,20201203,000000,33.4982,33.7188,33.3979,33.673,7566.5368811063,0
+FKU.US,D,20201204,000000,33.8984,33.8984,33.7685,33.7685,2097.1043825731,0
+FKU.US,D,20201207,000000,33.4437,33.4619,33.4437,33.4619,285.82600920742,0
+FKU.US,D,20201208,000000,33.5164,33.5631,33.4247,33.5631,3629.8856187623,0
+FKU.US,D,20201209,000000,33.7733,33.7733,33.4953,33.4953,1581.9893769685,0
+FKU.US,D,20201210,000000,32.864,33.2231,32.864,33.0302,11201.657408462,0
+FKU.US,D,20201211,000000,32.6003,32.6003,32.5182,32.5803,1539.0631265015,0
+FKU.US,D,20201214,000000,33.4533,33.4533,32.949,32.949,10464.582278491,0
+FKU.US,D,20201215,000000,33.269,33.673,33.2413,33.673,3265.5359806518,0
+FKU.US,D,20201217,000000,34.6463,34.6463,34.5355,34.5355,674.25622684827,0
+FKU.US,D,20201218,000000,33.9022,33.9022,33.9022,33.9022,219.86616092878,0
+FKU.US,D,20201221,000000,32.864,33.481,32.6376,33.333,9269.976137445,0
+FKU.US,D,20201222,000000,33.6377,33.6377,33.5631,33.586,1504.5127297841,0
+FKU.US,D,20201223,000000,34.0865,34.4705,34.0865,34.4705,3933.5103171878,0
+FKU.US,D,20201228,000000,35.1057,35.1057,34.9394,34.9442,1308.7271483856,0
+FKU.US,D,20201229,000000,35.2165,35.2165,35.2165,35.2165,304.67168014417,0
+FKU.US,D,20201230,000000,35.4839,35.4839,35.1296,35.1296,2323.2524338141,0
+FKU.US,D,20201231,000000,34.6921,34.6921,34.6921,34.6921,197.87954483591,0
+FKU.US,D,20210104,000000,35.8497,35.8659,34.8201,35.1611,3574.3955876708,0
+FKU.US,D,20210105,000000,35.1878,35.504,35.1878,35.504,2259.3865489729,0
+FKU.US,D,20210106,000000,36.2547,36.6951,36.2547,36.4305,25079.400089943,0
+FKU.US,D,20210107,000000,36.3827,36.4935,36.3206,36.4305,1393.532667601,0
+FKU.US,D,20210108,000000,36.8708,36.8708,36.6482,36.7322,2243.6818231923,0
+FKU.US,D,20210112,000000,36.1534,36.4161,36.1534,36.4161,1130.7402562052,0
+FKU.US,D,20210113,000000,36.2356,36.2595,36.226,36.226,570.60503669613,0
+FKU.US,D,20210114,000000,36.5298,36.6951,36.5212,36.6951,3448.7577814258,0
+FKU.US,D,20210115,000000,35.6205,35.9614,35.6205,35.7666,11950.249337339,0
+FKU.US,D,20210119,000000,35.5469,35.5469,35.1601,35.2165,2849.8842383245,0
+FKU.US,D,20210120,000000,35.5832,35.7953,35.5832,35.7523,461.71893795045,0
+FKU.US,D,20210121,000000,36.1448,36.1582,35.9051,36.1582,1110.8476035497,0
+FKU.US,D,20210122,000000,36.015,36.015,36.015,36.015,189.50369108624,0
+FKU.US,D,20210125,000000,35.5097,35.5784,35.5097,35.5784,900.4042780893,0
+FKU.US,D,20210127,000000,34.6272,34.6272,34.6272,34.6272,447.06119388853,0
+FKU.US,D,20210128,000000,34.7743,35.0512,34.4619,35.0512,8765.3309490275,0
+FKU.US,D,20210129,000000,34.4619,34.4982,34.0159,34.1582,2178.7689566324,0
+FKU.US,D,20210201,000000,34.9213,34.949,34.757,34.8526,1249.0491904192,0
+FKU.US,D,20210202,000000,35.1429,35.4552,35.013,35.0866,10195.507976783,0
+FKU.US,D,20210203,000000,35.3493,35.3941,35.3493,35.3941,393.66512623439,0
+FKU.US,D,20210204,000000,35.4209,35.4209,35.4209,35.4209,456.4840293569,0
+FKU.US,D,20210205,000000,35.6482,35.7217,35.5899,35.6625,2497.0513991198,0
+FKU.US,D,20210208,000000,35.9424,36.015,35.6845,35.8326,839.67933840421,0
+FKU.US,D,20210211,000000,36.015,36.0808,36.015,36.0808,351.78585748605,0
+FKU.US,D,20210212,000000,36.3922,36.6855,36.3922,36.6319,1990.3122472648,0
+FKU.US,D,20210216,000000,37.4027,37.7438,37.4027,37.739,2714.8235966111,0
+FKU.US,D,20210217,000000,37.3674,37.4314,37.2203,37.2203,1286.7405322927,0
+FKU.US,D,20210219,000000,37.569,37.7351,37.2795,37.2795,1360.0292526023,0
+FKU.US,D,20210222,000000,37.8402,37.8402,37.8402,37.8402,276.40317373904,0
+FKU.US,D,20210223,000000,37.9558,38.0389,37.9099,38.0389,2025.9096257009,0
+FKU.US,D,20210224,000000,37.9233,38.4419,37.8746,38.4419,36140.761948098,0
+FKU.US,D,20210225,000000,38.2863,38.5709,37.4123,37.4123,14885.986076598,0
+FKU.US,D,20210226,000000,37.0274,37.0274,36.354,36.8058,6450.454368963,0
+FKU.US,D,20210301,000000,37.163,37.6244,37.1382,37.6244,1429.1300460371,0
+FKU.US,D,20210302,000000,37.6511,37.8727,37.6511,37.7895,4171.1751673346,0
+FKU.US,D,20210303,000000,38.2032,38.2032,38.143,38.1831,2601.7495709906,0
+FKU.US,D,20210304,000000,37.8535,37.8812,37.569,37.569,1228.1095560451,0
+FKU.US,D,20210305,000000,37.6339,37.6339,37.4687,37.4687,973.6929983989,0
+FKU.US,D,20210308,000000,37.4218,37.6597,37.2289,37.569,1380.9688869765,0
+FKU.US,D,20210309,000000,38.1946,38.2404,38.1019,38.2404,3594.2882403263,0
+FKU.US,D,20210310,000000,38.3321,38.3321,38.2079,38.2309,1344.3245268217,0
+FKU.US,D,20210311,000000,38.5374,38.8278,38.5374,38.8278,26306.462664269,0
+FKU.US,D,20210312,000000,38.525,38.7744,38.525,38.7744,37233.81086243,0
+FKU.US,D,20210315,000000,38.6721,38.6721,38.3779,38.3779,1300.3512946359,0
+FKU.US,D,20210316,000000,38.8192,38.8192,38.6903,38.6998,2797.5351523891,0
+FKU.US,D,20210317,000000,38.9395,39.0665,38.696,39.0484,1900.2718194559,0
+FKU.US,D,20210318,000000,38.9014,39.0742,38.8097,38.9481,3726.2079368835,0
+FKU.US,D,20210319,000000,38.3226,38.5623,38.1115,38.4735,4709.3237707508,0
+FKU.US,D,20210322,000000,38.5709,38.5804,38.4161,38.4161,872.13577168418,0
+FKU.US,D,20210323,000000,38.0809,38.0809,37.8765,37.8765,224.05408780362,0
+FKU.US,D,20210324,000000,37.8812,38.0475,37.8812,38.0475,723.46436762757,0
+FKU.US,D,20210325,000000,37.7972,37.9997,37.7151,37.9921,3629.8856187623,0
+FKU.US,D,20210326,000000,38.5031,38.7399,38.5031,38.7399,7429.3822759555,0
+FKU.US,D,20210329,000000,38.6101,38.8145,38.6101,38.7399,4268.5444671745,0
+FKU.US,D,20210330,000000,38.5279,38.5279,38.334,38.4305,1333.8547096346,0
+FKU.US,D,20210331,000000,38.7036,38.7036,38.569,38.569,426.12155951436,0
+FKU.US,D,20210401,000000,38.9014,39.1105,38.8612,39.1105,86490.11280079,0
+FKU.US,D,20210405,000000,39.6922,39.9214,39.6922,39.8919,1034.417938084,0
+FKU.US,D,20210406,000000,39.7571,39.9605,39.4706,39.4706,12888.344957302,0
+FKU.US,D,20210407,000000,39.462,39.8221,39.3416,39.3416,1914.9295635178,0
+FKU.US,D,20210408,000000,39.6091,39.738,39.4687,39.5508,2294.983927409,0
+FKU.US,D,20210409,000000,39.4333,39.5623,39.4333,39.5356,5365.781308381,0
+FKU.US,D,20210412,000000,39.4802,39.4802,39.3321,39.3817,2521.1319786501,0
+FKU.US,D,20210413,000000,39.5909,39.7763,39.5165,39.5165,15797.907153592,0
+FKU.US,D,20210414,000000,39.6826,39.9797,39.4429,39.7428,70290.164667213,0
+FKU.US,D,20210415,000000,40.0341,40.4047,40.0341,40.186,1052.216627302,0
+FKU.US,D,20210416,000000,40.3952,40.5709,40.3952,40.5709,1173.6665066722,0
+FKU.US,D,20210419,000000,40.9396,41.0896,40.9396,40.9863,5552.1440543111,0
+FKU.US,D,20210420,000000,40.377,40.3952,40.1182,40.1182,16832.325091677,0
+FKU.US,D,20210421,000000,39.8393,40.2939,39.8393,40.2099,5741.6477453974,0
+FKU.US,D,20210422,000000,40.1086,40.2195,39.8488,39.8488,34930.451081271,0
+FKU.US,D,20210423,000000,39.8221,40.377,39.8221,40.377,7826.188347346,0
+FKU.US,D,20210426,000000,40.782,40.9396,40.7686,40.8804,1817.5602636779,0
+FKU.US,D,20210427,000000,40.5423,40.5709,40.5146,40.5146,3124.1934486261,0
+FKU.US,D,20210428,000000,40.7189,41.0322,40.7094,40.9081,10441.54868068,0
+FKU.US,D,20210429,000000,40.9129,40.9129,40.6855,40.7466,880.51162543384,0
+FKU.US,D,20210430,000000,40.6168,40.6168,40.4143,40.4143,2653.0516752073,0
+FKU.US,D,20210503,000000,41.1239,41.1239,40.8106,41.08,16179.008499202,0
+FKU.US,D,20210504,000000,40.377,40.377,40.2519,40.2519,1349.5594354152,0
+FKU.US,D,20210505,000000,40.6626,40.9587,40.5337,40.8393,1557.9087974382,0
+FKU.US,D,20210506,000000,41.0609,41.1335,40.7715,41.1335,2365.1317025625,0
+FKU.US,D,20210507,000000,41.273,41.7629,41.273,41.7629,14630.522537233,0
+FKU.US,D,20210510,000000,42.1239,42.3913,42.0313,42.2156,7582.2416068869,0
+FKU.US,D,20210511,000000,41.2357,41.5298,41.1239,41.5298,7011.6365701908,0
+FKU.US,D,20210512,000000,41.5328,41.6807,41.0981,41.144,3601.6171123572,0
+FKU.US,D,20210513,000000,40.782,41.1526,40.782,41.1526,3329.401865493,0
+FKU.US,D,20210514,000000,41.6807,41.8269,41.6712,41.7619,18171.414709904,0
+FKU.US,D,20210517,000000,41.6245,41.8651,41.6245,41.8651,777.90741700041,0
+FKU.US,D,20210518,000000,41.8919,41.8919,41.7485,41.7485,1936.9161796107,0
+FKU.US,D,20210519,000000,41.1153,41.57,41.0418,41.4028,3460.2745803316,0
+FKU.US,D,20210520,000000,41.5232,41.8011,41.5232,41.6855,9296.1506804127,0
+FKU.US,D,20210521,000000,41.8269,42.037,41.6807,41.6807,3406.8785126774,0
+FKU.US,D,20210524,000000,41.6149,41.8556,41.6149,41.8097,3519.952538298,0
+FKU.US,D,20210525,000000,41.6807,41.7533,41.6378,41.6378,1754.7413605554,0
+FKU.US,D,20210526,000000,41.8842,42.0494,41.8842,41.9616,7173.9187365906,0
+FKU.US,D,20210527,000000,42.0857,42.3179,42.0857,42.2156,2045.8022783564,0
+FKU.US,D,20210528,000000,42.2348,42.3455,42.1612,42.1612,3163.9787539371,0
+FKU.US,D,20210601,000000,42.8174,42.8174,42.5223,42.6473,4013.0809278097,0
+FKU.US,D,20210602,000000,42.5213,42.614,42.4182,42.4182,1987.1713021087,0
+FKU.US,D,20210603,000000,42.1784,42.1879,42.0762,42.0762,2978.6629897257,0
+FKU.US,D,20210604,000000,42.2625,42.4468,42.1688,42.4468,2822.6627136381,0
+FKU.US,D,20210607,000000,42.5843,42.5843,42.5843,42.5843,746.49796543916,0
+FKU.US,D,20210608,000000,42.5576,42.676,42.5127,42.5671,2454.1251486527,0
+FKU.US,D,20210609,000000,42.1612,42.2892,41.8842,41.8842,8665.8676857502,0
+FKU.US,D,20210610,000000,42.0857,42.1,42.0322,42.0762,3846.610834535,0
+FKU.US,D,20210614,000000,42.1975,42.2061,42.0905,42.0905,2398.6351175612,0
+FKU.US,D,20210615,000000,42.0227,42.1736,42.0131,42.1287,1067.9213530827,0
+FKU.US,D,20210616,000000,42.1144,42.1688,41.6197,41.6197,1461.5864793171,0
+FKU.US,D,20210617,000000,41.4124,41.4792,41.2911,41.3932,2374.5545380309,0
+FKU.US,D,20210618,000000,40.5423,40.5423,40.1746,40.2376,4414.074926075,0
+FKU.US,D,20210621,000000,40.7371,41.3197,40.6444,41.2453,5364.7343266623,0
+FKU.US,D,20210622,000000,41.2825,41.4353,41.2825,41.4353,3985.8594031232,0
+FKU.US,D,20210623,000000,41.782,41.782,41.4993,41.4993,1194.6061410464,0
+FKU.US,D,20210624,000000,41.4754,41.4917,41.2605,41.3828,8563.2634773168,0
+FKU.US,D,20210625,000000,41.5519,41.7447,41.5519,41.6445,6413.8100088082,0
+FKU.US,D,20210628,000000,41.42,41.42,41.0274,41.0274,1408.1904116629,0
+FKU.US,D,20210629,000000,41.2987,41.4295,41.1201,41.3245,6745.7032136388,0
+FKU.US,D,20210630,000000,40.8316,41.0198,40.8316,41.0084,1143.3040368297,0
+FKU.US,D,20210701,000000,40.9673,41.1659,40.9673,41.1659,1522.3114190022,0
+FKU.US,D,20210702,000000,41.1965,41.4295,41.1965,41.336,7661.8122175088,0
+FKU.US,D,20210706,000000,41.8594,41.8594,41.2786,41.2806,7525.7045940767,0
+FKU.US,D,20210707,000000,41.6674,41.6674,41.5328,41.6158,1262.6599527624,0
+FKU.US,D,20210708,000000,40.6349,40.7791,40.6349,40.7381,1246.9552269818,0
+FKU.US,D,20210709,000000,41.1382,41.1775,41.1382,41.1775,1150.6329088606,0
+FKU.US,D,20210712,000000,41.7734,41.8641,41.6445,41.8641,1333.8547096346,0
+FKU.US,D,20210713,000000,41.4391,41.4945,41.4295,41.4668,2026.9566074196,0
+FKU.US,D,20210714,000000,41.4487,41.4572,41.2146,41.3178,798.84705137458,0
+FKU.US,D,20210715,000000,40.803,40.9062,40.7572,40.7839,1949.4799602352,0
+FKU.US,D,20210716,000000,40.6531,40.6531,40.229,40.229,856.43104590355,0
+FKU.US,D,20210719,000000,39.505,39.505,38.9347,39.1955,2542.0716130242,0
+FKU.US,D,20210720,000000,39.0857,39.3177,39.0857,39.3177,729.74625793982,0
+FKU.US,D,20210721,000000,40.1316,40.1822,40.0656,40.1822,20873.674525891,0
+FKU.US,D,20210722,000000,40.6817,40.8784,40.4668,40.8784,3576.4895511082,0
+FKU.US,D,20210723,000000,40.9062,41.1201,40.9062,41.0313,1662.6069693091,0
+FKU.US,D,20210726,000000,41.2605,41.27,41.2242,41.2242,3012.1664047243,0
+FKU.US,D,20210727,000000,40.9998,41.2691,40.9998,41.2691,2452.0311852153,0
+FKU.US,D,20210728,000000,41.2939,41.3522,41.187,41.2892,699.38378809727,0
+FKU.US,D,20210729,000000,41.804,41.804,41.5328,41.5328,2523.2259420875,0
+FKU.US,D,20210730,000000,41.5031,41.5031,41.0657,41.1488,3262.3950354957,0
+FKU.US,D,20210802,000000,41.2892,41.5328,41.2471,41.2471,56858.436197902,0
+FKU.US,D,20210803,000000,41.5232,41.5232,41.4487,41.4572,766.39061809462,0
+FKU.US,D,20210804,000000,41.8125,41.8125,41.5786,41.5786,1421.8011740061,0
+FKU.US,D,20210805,000000,41.8402,41.8919,41.8402,41.8919,292.10789951967,0
+FKU.US,D,20210809,000000,41.6827,41.6827,41.6502,41.6502,606.20241513222,0
+FKU.US,D,20210810,000000,41.7094,41.7992,41.7094,41.7992,608.29637856964,0
+FKU.US,D,20210811,000000,41.9998,42.3436,41.9998,42.2643,2023.8156622635,0
+FKU.US,D,20210812,000000,42.0189,42.102,41.9854,42.102,545.47747544713,0
+FKU.US,D,20210816,000000,41.6932,42.1497,41.6913,42.0829,1368.405106352,0
+FKU.US,D,20210817,000000,41.804,41.804,41.4668,41.6044,4615.095416067,0
+FKU.US,D,20210818,000000,41.719,42.186,41.719,41.848,184009.13102646,0
+FKU.US,D,20210819,000000,41.2242,41.4572,41.1115,41.3971,60760.537063529,0
+FKU.US,D,20210820,000000,41.1775,41.5786,41.1297,41.5709,1372386.7778282,0
+FKU.US,D,20210823,000000,41.8498,41.9158,41.7801,41.9158,6861.9181844155,0
+FKU.US,D,20210824,000000,41.6253,41.8966,41.6253,41.888,1568.3786146253,0
+FKU.US,D,20210825,000000,41.804,41.9902,41.804,41.9616,7361.3284642394,0
+FKU.US,D,20210826,000000,42.0189,42.0466,41.6063,41.8689,29576.186571796,0
+FKU.US,D,20210827,000000,41.804,42.3054,41.804,42.2424,1646.9022435285,0
+FKU.US,D,20210830,000000,42.3618,42.4573,42.2806,42.3666,1269.9888247934,0
+FKU.US,D,20210831,000000,42.102,42.1478,41.9339,41.9806,5552.1440543111,0
+FKU.US,D,20210901,000000,42.4458,42.5146,42.102,42.2137,11519.939850949,0
+FKU.US,D,20210902,000000,42.2233,42.4668,42.2233,42.2615,30464.027069261,0
+FKU.US,D,20210903,000000,42.2806,42.463,42.2806,42.4382,20748.036719646,0
+FKU.US,D,20210907,000000,42.1401,42.1401,41.7848,41.7848,2594.4206989596,0
+FKU.US,D,20210908,000000,41.9425,41.9425,41.6158,41.7658,6243.1519886588,0
+FKU.US,D,20210909,000000,41.4849,41.6063,41.4849,41.5232,3687.4696132913,0
+FKU.US,D,20210910,000000,41.8498,41.8498,41.5328,41.7008,2324.2994155329,0
+FKU.US,D,20210913,000000,41.888,42.0733,41.8546,41.8546,3324.1669568995,0
+FKU.US,D,20210915,000000,41.5423,41.7658,41.5328,41.5423,5817.0304291444,0
+FKU.US,D,20210916,000000,41.3408,41.6827,41.3408,41.6406,2694.9309439557,0
+FKU.US,D,20210917,000000,41.4945,41.4945,40.8966,40.9911,5181.5125258883,0
+FKU.US,D,20210920,000000,40.2051,40.2147,39.7571,40.0838,6999.0727895663,0
+FKU.US,D,20210921,000000,40.6168,40.6254,40.6168,40.6254,716.13549559661,0
+FKU.US,D,20210922,000000,41.206,41.206,41.037,41.1775,1165.2906529226,0
+FKU.US,D,20210923,000000,41.187,41.5757,41.187,41.5346,1666.7948961839,0
+FKU.US,D,20210924,000000,40.9043,41.1135,40.9043,41.0742,1828.030080865,0
+FKU.US,D,20210927,000000,40.6884,40.8746,40.6884,40.782,832.35046637325,0
+FKU.US,D,20210928,000000,39.8517,40.0026,39.5795,39.7629,4210.9604726456,0
+FKU.US,D,20210929,000000,39.6826,39.6826,39.2509,39.4525,1517.0765104086,0
+FKU.US,D,20210930,000000,39.5279,39.6359,39.4945,39.4945,3887.4431215646,0
+FKU.US,D,20211001,000000,39.3302,39.7113,39.3302,39.5699,122429.8542589,0
+FKU.US,D,20211004,000000,39.5795,39.7486,39.335,39.485,4440.2494690427,0
+FKU.US,D,20211005,000000,39.5508,39.7294,39.5508,39.6597,2071.9768213241,0
+FKU.US,D,20211006,000000,38.9491,39.2547,38.9309,39.2547,4897.7804801183,0
+FKU.US,D,20211007,000000,39.6359,39.6359,39.354,39.4152,910.87409527639,0
+FKU.US,D,20211008,000000,39.6263,39.6263,39.485,39.485,2360.9437756877,0
+FKU.US,D,20211011,000000,39.354,39.9577,39.354,39.4429,4661.1626116902,0
+FKU.US,D,20211012,000000,39.335,39.5508,39.335,39.354,1811.2783733657,0
+FKU.US,D,20211013,000000,39.6263,40.0771,39.6263,40.0771,6167.7693049117,0
+FKU.US,D,20211014,000000,40.4534,40.5566,40.3407,40.3646,4759.5788932488,0
+FKU.US,D,20211015,000000,40.8584,40.9329,40.6693,40.7361,48258.528360431,0
+FKU.US,D,20211018,000000,40.5098,40.782,40.5098,40.782,3742.9596443829,0
+FKU.US,D,20211019,000000,41.0647,41.2423,41.0457,41.0551,1864.6744410198,0
+FKU.US,D,20211020,000000,41.017,41.314,41.017,41.314,6180.3330855362,0
+FKU.US,D,20211021,000000,40.8393,41.1583,40.8393,40.9711,11899.994214841,0
+FKU.US,D,20211022,000000,41.2185,41.2185,40.9424,40.9424,8518.2432634123,0
+FKU.US,D,20211025,000000,40.9616,41.1201,40.9616,41.0503,6339.4743067799,0
+FKU.US,D,20211026,000000,41.4773,41.4773,41.187,41.398,4882.0757543377,0
+FKU.US,D,20211027,000000,41.1115,41.1468,40.9616,41.1201,8136.0949360837,0
+FKU.US,D,20211028,000000,41.1115,41.2242,41.1019,41.1057,16095.249961706,0
+FKU.US,D,20211029,000000,41.0551,41.0551,40.7543,40.7543,3433.0530556452,0
+FKU.US,D,20211101,000000,40.9233,41.0361,40.8575,40.9548,30610.60450988,0
+FKU.US,D,20211102,000000,40.7915,40.8852,40.6139,40.8575,7006.4016615972,0
+FKU.US,D,20211103,000000,40.5852,40.6416,40.5852,40.632,693.10189778502,0
+FKU.US,D,20211104,000000,40.5193,40.6693,40.4438,40.4821,6363.5548863102,0
+FKU.US,D,20211105,000000,40.6597,40.698,40.5852,40.5948,7351.905628771,0
+FKU.US,D,20211108,000000,40.8202,40.8766,40.7447,40.8766,7155.0730656538,0
+FKU.US,D,20211109,000000,40.7075,40.8852,40.6788,40.7963,1160.055744329,0
+FKU.US,D,20211110,000000,40.6788,40.9329,40.4916,40.5995,7358.1875190833,0
+FKU.US,D,20211111,000000,40.782,40.951,40.782,40.9233,1663.6539510278,0
+FKU.US,D,20211112,000000,40.9893,41.0503,40.7724,41.0503,2905.3742694161,0
+FKU.US,D,20211115,000000,41.1115,41.144,40.8575,40.9749,18365.106327866,0
+FKU.US,D,20211116,000000,40.8489,40.9329,40.7772,40.7772,2409.1049347482,0
+FKU.US,D,20211117,000000,40.9233,41.0026,40.7791,40.825,1555.8148340008,0
+FKU.US,D,20211118,000000,40.9233,41.1488,40.8947,41.0457,8578.9682030974,0
+FKU.US,D,20211119,000000,40.8766,41.1115,40.8766,40.9043,8934.9419874583,0
+FKU.US,D,20211122,000000,41.0647,41.0647,40.9043,40.9043,4878.9348091816,0
+FKU.US,D,20211123,000000,40.7171,40.8489,40.463,40.5547,10751.455269417,0
+FKU.US,D,20211124,000000,40.312,40.4248,40.3092,40.4248,1235.438428076,0
+FKU.US,D,20211126,000000,39.5699,39.5699,38.9023,39.1937,12459.082452631,0
+FKU.US,D,20211129,000000,39.7294,39.7294,39.4716,39.6359,4393.1352917008,0
+FKU.US,D,20211130,000000,39.4764,39.6454,38.9596,39.399,8442.8605796653,0
+FKU.US,D,20211201,000000,39.7858,39.7858,39.6636,39.6636,3485.4021415806,0
+FKU.US,D,20211202,000000,39.7017,39.7954,39.5231,39.7294,10655.132951296,0
+FKU.US,D,20211203,000000,39.6549,39.6549,39.0713,39.2509,5702.9094218052,0
+FKU.US,D,20211206,000000,39.6168,39.9739,39.6168,39.8335,3375.4690611162,0
+FKU.US,D,20211207,000000,40.1994,40.1994,40.1058,40.1058,1364.2171794772,0
+FKU.US,D,20211208,000000,40.2472,40.463,40.2472,40.3551,13273.634229787,0
+FKU.US,D,20211209,000000,40.0026,40.1401,40.0026,40.0207,1305.5862032295,0
+FKU.US,D,20211213,000000,39.6168,39.6912,39.6168,39.6636,1518.1234921273,0
+FKU.US,D,20211214,000000,39.5508,39.8899,39.2653,39.4381,8875.2640294919,0
+FKU.US,D,20211215,000000,39.1468,39.5422,38.9892,39.5422,2483.4406367765,0
+FKU.US,D,20211216,000000,40.1248,40.1717,39.8995,40.0121,11269.711220178,0
+FKU.US,D,20211217,000000,39.7199,39.9463,39.5422,39.5795,5518.6406393125,0
+FKU.US,D,20211220,000000,39.4764,39.5556,39.2786,39.5556,582.12183560192,0
+FKU.US,D,20211221,000000,39.9549,40.1248,39.7199,40.0542,14204.400977718,0
+FKU.US,D,20211222,000000,40.4162,40.6416,40.4162,40.5566,3697.9394304784,0
+FKU.US,D,20211223,000000,40.9644,41.0017,40.7905,40.9319,10620.582554579,0
+FKU.US,D,20211227,000000,41.0303,41.6273,40.9548,41.6273,16250.203256075,0
+FKU.US,D,20211228,000000,41.5986,41.8163,41.3713,41.5328,2772.4075911401,0
+FKU.US,D,20211229,000000,41.4287,41.7409,41.334,41.7409,5552.1440543111,0
+FKU.US,D,20211230,000000,41.7887,41.9682,41.6655,41.6655,2247.8697500671,0
+FKU.US,D,20211231,000000,41.8775,41.8775,41.8107,41.8173,1401.9085213507,0
+FKU.US,D,20220104,000000,42.2625,42.2625,42.0628,42.1717,53375.128019759,0
+FKU.US,D,20220105,000000,42.3474,42.5107,41.7887,41.9587,57657.283249277,0
+FKU.US,D,20220106,000000,41.5709,41.8737,41.4965,41.6177,3108.4887228455,0
+FKU.US,D,20220107,000000,41.8594,41.931,41.7792,41.8737,1208.2169033896,0
+FKU.US,D,20220110,000000,41.3149,41.3617,41.1727,41.3388,7121.5696506552,0
+FKU.US,D,20220111,000000,41.4095,41.4668,41.059,41.4572,6563.5283945835,0
+FKU.US,D,20220112,000000,41.8928,42.1393,41.7696,42.0628,37486.133456639,0
+FKU.US,D,20220113,000000,41.9874,42.0676,41.5709,41.7027,22866.080736594,0
+FKU.US,D,20220114,000000,41.4191,41.4191,41.0208,41.0208,5335.4188385385,0
+FKU.US,D,20220118,000000,40.7935,40.8976,40.4238,40.8412,10232.152336938,0
+FKU.US,D,20220119,000000,41.3149,41.3904,41.1917,41.2624,6147.8766522563,0
+FKU.US,D,20220120,000000,41.2959,41.2959,40.9262,40.9262,2422.7156970915,0
+FKU.US,D,20220121,000000,40.5728,40.5728,40.1965,40.1965,983.11583386728,0
+FKU.US,D,20220124,000000,39.2118,39.2118,38.2261,38.9558,19101.134476118,0
+FKU.US,D,20220125,000000,38.8899,39.3446,38.6903,39.3446,8163.3164607701,0
+FKU.US,D,20220126,000000,39.8555,39.9033,39.079,39.2214,117039.99237099,0
+FKU.US,D,20220127,000000,39.5719,39.9692,39.335,39.3636,12646.49218028,0
+FKU.US,D,20220128,000000,39.0886,39.3016,39.079,39.2404,6928.9250144128,0
+FKU.US,D,20220131,000000,39.5623,39.888,39.3255,39.8746,8627.129362158,0
+FKU.US,D,20220201,000000,40.3102,40.3388,40.1593,40.3006,2465.6419475585,0
+FKU.US,D,20220202,000000,40.7658,40.8316,40.7658,40.8316,1468.915351348,0
+FKU.US,D,20220203,000000,40.462,40.5002,40.187,40.187,6068.3060416344,0
+FKU.US,D,20220204,000000,39.9033,40.036,39.7047,39.7514,12939.647061518,0
+FKU.US,D,20220207,000000,39.9176,40.0265,39.7992,39.8842,3265.5359806518,0
+FKU.US,D,20220208,000000,39.7705,40.0504,39.6568,40.0504,10662.461823328,0
+FKU.US,D,20220209,000000,40.4907,40.633,40.4057,40.4057,3349.2945181485,0
+FKU.US,D,20220210,000000,40.5136,40.8126,40.443,40.443,1487.7610222848,0
+FKU.US,D,20220211,000000,40.4009,40.5852,40.036,40.036,4901.9684069932,0
+FKU.US,D,20220214,000000,39.5814,39.6186,39.3588,39.3722,12358.572207635,0
+FKU.US,D,20220215,000000,39.8937,40.0733,39.8842,39.9835,4652.7867579405,0
+FKU.US,D,20220216,000000,40.0074,40.5098,39.9692,40.2681,6222.2123542846,0
+FKU.US,D,20220217,000000,39.7944,39.7944,39.6999,39.6999,470.09479170011,0
+FKU.US,D,20220218,000000,39.8135,39.8135,39.5623,39.7801,5941.6212536707,0
+FKU.US,D,20220222,000000,39.2968,39.5145,39.1201,39.1879,4990.9618530834,0
+FKU.US,D,20220223,000000,39.5814,39.5909,38.8727,38.8899,14913.207601284,0
+FKU.US,D,20220224,000000,36.928,37.5823,36.5794,37.3971,12828.666999335,0
+FKU.US,D,20220225,000000,38.1984,38.6626,38.1984,38.5671,1506.6066932215,0
+FKU.US,D,20220228,000000,37.7905,38.2261,37.6387,37.6577,12972.103494798,0
+FKU.US,D,20220301,000000,37.6292,37.6292,36.8048,36.8173,2480.2996916204,0
+FKU.US,D,20220302,000000,37.2414,37.4496,37.2127,37.4496,2906.4212511348,0
+FKU.US,D,20220303,000000,37.0141,37.0141,35.7255,35.9156,15856.538129841,0
+FKU.US,D,20220304,000000,35.0341,35.1945,34.2374,34.3559,23486.940895788,0
+FKU.US,D,20220307,000000,34.6549,34.6549,33.6032,33.6032,40943.267091814,0
+FKU.US,D,20220308,000000,34.0292,34.9863,34.0292,34.2374,21582.481149457,0
+FKU.US,D,20220309,000000,34.9767,36.0665,34.9767,35.886,11411.053752204,0
+FKU.US,D,20220310,000000,35.3559,35.5078,35.2518,35.5078,8103.6385028037,0
+FKU.US,D,20220311,000000,35.8105,35.8105,35.1668,35.1668,4644.4109041909,0
+FKU.US,D,20220314,000000,35.7628,36.0761,35.6023,35.6396,12815.056236992,0
+FKU.US,D,20220315,000000,35.7255,35.9147,35.6873,35.9147,5220.2508494806,0
+FKU.US,D,20220316,000000,36.4076,36.9003,36.3225,36.9003,2679.226218175,0
+FKU.US,D,20220317,000000,36.739,37.3168,36.739,37.3168,4213.054436083,0
+FKU.US,D,20220318,000000,36.9185,37.6196,36.9185,37.3741,53285.08759195,0
+FKU.US,D,20220321,000000,37.7619,37.7619,37.4505,37.4505,11240.395732054,0
+FKU.US,D,20220322,000000,37.8383,37.8927,37.7151,37.8431,2193.4267006943,0
+FKU.US,D,20220323,000000,37.4304,37.4782,37.3646,37.3646,91421.396695907,0
+FKU.US,D,20220324,000000,37.2939,37.4687,37.2318,37.3263,1820.7012088341,0
+FKU.US,D,20220325,000000,37.441,37.4505,37.3837,37.3837,1814.4193185218,0
+FKU.US,D,20220328,000000,37.2021,37.2165,37.0303,37.2021,4392.0883099821,0
+FKU.US,D,20220329,000000,37.4982,37.705,37.3261,37.5078,3507.3887576735,0
+FKU.US,D,20220330,000000,37.6129,37.6976,37.355,37.3694,6229.5412263155,0
+FKU.US,D,20220331,000000,37.1066,37.1066,36.8058,36.8058,39641.86881546,0
+FKU.US,D,20220401,000000,37.1066,37.441,36.8392,37.3112,13059.002977451,0
+FKU.US,D,20220404,000000,37.1736,37.3741,36.8461,36.9347,4521.914043102,0
+FKU.US,D,20220405,000000,37.2786,37.3799,37.119,37.119,1580.9423952498,0
+FKU.US,D,20220406,000000,36.9061,37.164,36.9061,37.0589,3477.0262878309,0
+FKU.US,D,20220407,000000,36.9634,37.164,36.8199,37.164,2727.3873772356,0
+FKU.US,D,20220408,000000,36.8965,37.3021,36.801,36.801,7702.6445045384,0
+FKU.US,D,20220411,000000,36.7437,37.0398,36.6291,37.0207,3952.3559881246,0
+FKU.US,D,20220412,000000,36.7771,36.7771,36.4285,36.4285,982.06885214857,0
+FKU.US,D,20220413,000000,36.9825,36.992,36.6579,36.8249,5037.0290487066,0
+FKU.US,D,20220414,000000,37.0111,37.3455,36.9349,36.9349,1084.673060582,0
+FKU.US,D,20220418,000000,36.7629,36.9634,36.5813,36.5813,4294.7190101422,0
+FKU.US,D,20220419,000000,36.6195,36.8106,36.5623,36.8106,10575.562340675,0
+FKU.US,D,20220420,000000,36.8775,37.0542,36.8488,36.9778,5720.7081110232,0
+FKU.US,D,20220421,000000,37.0542,37.4455,36.3521,36.6195,17015.54689245,0
+FKU.US,D,20220422,000000,36.5432,36.5432,35.6644,35.6644,6795.9583361368,0
+FKU.US,D,20220425,000000,38.6062,38.6062,34.8431,35.4448,41602.865574601,0
+FKU.US,D,20220426,000000,34.8144,34.8144,34.0885,34.0885,4609.8605074735,0
+FKU.US,D,20220427,000000,34.0312,34.3845,34.0312,34.3845,1481.4791319725,0
+FKU.US,D,20220428,000000,34.3082,34.9386,34.3082,34.8239,3807.8725109428,0
+FKU.US,D,20220429,000000,35.0818,35.3587,34.5374,34.9386,7743.476791568,0
+FKU.US,D,20220502,000000,34.7093,34.7093,33.1907,33.1907,2452.0311852153,0
+FKU.US,D,20220503,000000,34.9671,34.9671,34.5088,34.5564,4872.6529188693,0
+FKU.US,D,20220504,000000,34.2795,34.6138,33.267,33.267,6758.2669942633,0
+FKU.US,D,20220505,000000,34.3273,34.3273,33.4772,33.5631,7152.9791022164,0
+FKU.US,D,20220506,000000,32.9901,33.0521,32.6462,32.6749,3221.562748466,0
+FKU.US,D,20220509,000000,32.3788,32.3788,31.2135,31.2135,39445.036252342,0
+FKU.US,D,20220510,000000,32.4552,32.4647,31.9585,32.054,9648.9835196175,0
+FKU.US,D,20220511,000000,32.7036,32.7036,32.0827,32.0827,4676.8673374708,0
+FKU.US,D,20220512,000000,32.0349,32.2259,31.8057,31.8057,6388.6824475592,0
+FKU.US,D,20220513,000000,32.3597,32.9137,32.3597,32.7799,3034.1530208172,0
+FKU.US,D,20220516,000000,32.8946,33.2193,32.8372,33.2193,2101.2923094479,0
+FKU.US,D,20220517,000000,33.9738,34.0408,33.8211,33.9643,1386.20379557,0
+FKU.US,D,20220518,000000,33.8306,33.9261,32.1018,32.1018,5166.8547818264,0
+FKU.US,D,20220519,000000,32.7608,33.0951,32.7321,33.076,9195.6404354167,0
+FKU.US,D,20220520,000000,33.437,33.437,32.9805,33.353,14503.837749269,0
+FKU.US,D,20220523,000000,34.1363,34.2164,34.0693,34.1267,2179.8159383511,0
+FKU.US,D,20220524,000000,33.8783,33.8974,33.7541,33.8974,6119.6081458511,0
+FKU.US,D,20220525,000000,33.7446,34.2318,33.7446,34.1935,14122.736403659,0
+FKU.US,D,20220526,000000,34.375,34.547,34.375,34.4323,9162.137020418,0
+FKU.US,D,20220527,000000,34.8335,34.9099,34.5756,34.7284,9497.1711704048,0
+FKU.US,D,20220531,000000,34.7189,34.7189,34.4944,34.5564,7007.448643316,0
+FKU.US,D,20220601,000000,34.2604,34.3983,34.0693,34.0693,9691.9097700845,0
+FKU.US,D,20220602,000000,34.4228,34.7284,34.4228,34.6276,8074.3230146799,0
+FKU.US,D,20220603,000000,34.4323,34.4609,34.4323,34.4609,491.03442607428,0
+FKU.US,D,20220606,000000,34.757,34.757,34.652,34.652,936.00165652539,0
+FKU.US,D,20220607,000000,34.2604,34.6854,34.0121,34.6854,10581.844230987,0
+FKU.US,D,20220608,000000,34.2699,34.2699,34.0885,34.0885,385.28927248473,0
+FKU.US,D,20220609,000000,33.6785,33.6785,33.3625,33.4008,5434.8821018158,0
+FKU.US,D,20220610,000000,32.503,32.503,32.3788,32.3788,2403.8700261547,0
+FKU.US,D,20220613,000000,31.4046,31.6816,31.0512,31.0607,7318.4022137724,0
+FKU.US,D,20220614,000000,30.5714,30.5714,30.5354,30.5354,1322.3379107288,0
+FKU.US,D,20220615,000000,31.4975,31.8343,30.8984,31.6816,47155.009628912,0
+FKU.US,D,20220616,000000,31.0225,31.3091,30.7933,30.9795,16663.761034964,0
+FKU.US,D,20220617,000000,31.2517,31.2517,30.6691,30.6691,122774.31124435,0
+FKU.US,D,20220621,000000,30.8793,31.4188,30.0674,30.0674,8625.0353987206,0
+FKU.US,D,20220622,000000,30.8984,31.3377,30.8984,30.9795,6275.6084219387,0
+FKU.US,D,20220623,000000,30.7838,30.9939,30.4112,30.5545,6487.0987291178,0
+FKU.US,D,20220624,000000,31.0911,31.6764,31.0911,31.574,2253.068002927,0
+FKU.US,D,20220627,000000,31.7739,31.7837,31.5983,31.5983,747.2641374585,0
+FKU.US,D,20220628,000000,32.0959,32.1056,31.5203,31.5929,1753.8668576015,0
+FKU.US,D,20220629,000000,31.4032,31.4032,31.2374,31.2374,1372.5468862235,0
+FKU.US,D,20220630,000000,30.6521,30.9155,30.3122,30.7984,6276.4037224395,0
+FKU.US,D,20220701,000000,30.6033,30.7106,30.1018,30.7106,12915.6764499,0
+FKU.US,D,20220705,000000,29.4814,29.6082,29.2668,29.5789,95059.378671264,0
+FKU.US,D,20220706,000000,29.7741,29.935,29.6082,29.935,5677.7723695235,0
+FKU.US,D,20220707,000000,30.1331,30.5705,30.1331,30.5155,11636.409449148,0
+FKU.US,D,20220708,000000,30.496,30.8277,30.4673,30.8277,5853.056549915,0
+FKU.US,D,20220711,000000,30.4862,30.4862,30.1253,30.135,7964.667144105,0
+FKU.US,D,20220712,000000,30.2819,30.4862,30.2819,30.4862,1947.60200435,0
+FKU.US,D,20220713,000000,30.1057,30.4277,29.7507,30.2813,5559.891195576,0
+FKU.US,D,20220714,000000,29.5984,29.6862,29.2381,29.5984,15794.027201592,0
+FKU.US,D,20220715,000000,29.7448,30.146,29.7448,29.9399,2006.0300644805,0
+FKU.US,D,20220718,000000,30.7012,30.7012,30.2228,30.4082,4955.109520541,0
+FKU.US,D,20220719,000000,31.0715,31.1789,31.0667,31.0667,2006.0300644805,0
+FKU.US,D,20220720,000000,30.8667,31.3545,30.8374,30.8764,5958.6370796245,0
+FKU.US,D,20220721,000000,30.8862,31.4813,30.8862,31.4813,3923.905511922,0
+FKU.US,D,20220722,000000,31.7108,31.7108,31.4423,31.4715,1090.657122436,0
+FKU.US,D,20220725,000000,31.8715,32.0032,31.7555,31.8325,8782.659985932,0
+FKU.US,D,20220726,000000,31.5398,31.6374,31.3545,31.4813,5449.185397434,0
+FKU.US,D,20220727,000000,31.5983,32.0666,31.5983,31.6276,4796.2261991335,0
+FKU.US,D,20220728,000000,31.9691,32.3398,31.9243,32.3398,7629.4745886195,0
+FKU.US,D,20220729,000000,32.4666,32.7593,32.4666,32.7007,1148.06012888,0
+FKU.US,D,20220801,000000,32.9446,32.9836,32.8178,32.8178,21909.497495251,0
+FKU.US,D,20220802,000000,32.5739,32.5837,31.7739,32.3105,12128.435218668,0
+FKU.US,D,20220803,000000,32.1544,32.3105,30.8959,30.8959,3170.4910523445,0
+FKU.US,D,20220804,000000,32.2325,32.6788,32.2325,32.5105,8684.254832028,0
+FKU.US,D,20220805,000000,32.0081,32.1934,30.7984,30.7984,10031.175376089,0
+FKU.US,D,20220808,000000,32.4276,32.4276,32.3593,32.3593,2297.1453114465,0
+FKU.US,D,20220809,000000,32.3983,32.724,32.2715,32.291,1997.8296349885,0
+FKU.US,D,20220810,000000,32.8861,33.3153,32.8861,32.9495,4589.1653544605,0
+FKU.US,D,20220811,000000,33.0272,33.0272,32.7903,32.9091,3683.0178955945,0
+FKU.US,D,20220812,000000,32.73,32.7983,32.5969,32.7983,1809.2197566725,0
+FKU.US,D,20220815,000000,32.5809,32.9544,32.4763,32.7007,4236.5468863045,0
+FKU.US,D,20220816,000000,32.8275,32.8275,32.6911,32.7641,1438.1503221595,0
+FKU.US,D,20220817,000000,32.8666,32.8666,31.8422,31.8422,2402.725841156,0
+FKU.US,D,20220818,000000,32.1934,32.2339,32.1739,32.2339,1242.365068038,0
+FKU.US,D,20220819,000000,31.7349,32.5251,30.5057,30.5057,3019.808160429,0
+FKU.US,D,20220822,000000,31.052,31.2764,30.9155,31.1886,1610.3593414915,0
+FKU.US,D,20220823,000000,31.1203,31.2374,31.013,31.013,1491.4531138575,0
+FKU.US,D,20220824,000000,30.5838,30.5838,30.5838,30.5838,330.067287053,0
+FKU.US,D,20220825,000000,30.9252,30.9252,30.9252,30.9252,121.9813886935,0
+FKU.US,D,20220826,000000,30.9935,30.9935,30.1935,30.1935,1371.521832537,0
+FKU.US,D,20220829,000000,29.9749,30.2779,29.8716,29.8716,2010.1302792265,0
+FKU.US,D,20220830,000000,30.1935,30.1935,29.8228,29.8521,1629.835361535,0
+FKU.US,D,20220831,000000,29.657,29.657,29.257,29.257,24586.937724389,0
+FKU.US,D,20220901,000000,28.7072,28.9741,28.5253,28.9741,26447.410165387,0
+FKU.US,D,20220902,000000,28.7917,29.218,28.418,28.6717,1276332.2720476,0
+FKU.US,D,20220906,000000,29.5204,29.5204,28.996,29.4228,8068.1975664415,0
+FKU.US,D,20220907,000000,28.8765,29.2472,28.8765,29.2472,2759.444524058,0
+FKU.US,D,20220908,000000,28.6522,29.3837,28.6522,29.1399,5678.79742321,0
+FKU.US,D,20220909,000000,29.5984,29.7545,28.4668,28.4668,7267.630637285,0
+FKU.US,D,20220912,000000,30.3496,30.6325,30.3355,30.535,2540.083035147,0
+FKU.US,D,20220913,000000,29.7253,30.1243,29.7253,29.7253,2034.7315677025,0
+FKU.US,D,20220914,000000,29.179,29.4521,29.0619,29.4521,1932.2261990525,0
+FKU.US,D,20220915,000000,28.9546,28.9546,28.457,28.457,1326.419470331,0
+FKU.US,D,20220916,000000,28.8348,28.9156,28.4375,28.9156,7122.073013802,0
+FKU.US,D,20220919,000000,28.4766,28.812,28.4766,28.7595,1497.6034359765,0
+FKU.US,D,20220920,000000,28.2327,28.7668,27.8815,27.9693,48145.746601218,0
+FKU.US,D,20220921,000000,28.2424,28.3595,27.5108,27.5108,24415.753758743,0
+FKU.US,D,20220922,000000,28.1008,28.1008,27.5234,27.94,6359.433071046,0
+FKU.US,D,20220923,000000,26.6,26.8051,26.07,26.31,130444,0
+FKU.US,D,20220926,000000,25.55,26,25.14,25.14,32532,0
+FKU.US,D,20220927,000000,25.6604,25.7,24.9283,25.35,9007,0
+FKU.US,D,20220928,000000,24.81,25.87,24.81,24.81,13909,0
+FKU.US,D,20220929,000000,25.2,25.41,25.13,25.31,6451,0
+FKU.US,D,20220930,000000,25.4645,26.8,25.4645,26.8,24615,0
+FKU.US,D,20221003,000000,25.8376,26.5049,25.8376,26.29,4616,0
+FKU.US,D,20221004,000000,27.12,27.65,27.12,27.65,4184,0
+FKU.US,D,20221005,000000,26.74,27.02,26.49,26.83,8441,0
+FKU.US,D,20221006,000000,26.46,26.46,26.185,26.44,6297,0
+FKU.US,D,20221007,000000,26.115,26.115,25.59,25.59,6964,0
+FKU.US,D,20221010,000000,25.99,26.11,25.8,26.11,6895,0
+FKU.US,D,20221011,000000,25.64,25.9,25.13,25.25,10675,0
+FKU.US,D,20221012,000000,25.1,25.31,25.1,25.1,46435,0
+FKU.US,D,20221013,000000,25.44,26.45,25.39,26.19,19941,0
+FKU.US,D,20221014,000000,26.52,26.52,25.83,26.05,4033,0
+FKU.US,D,20221017,000000,26.84,27.06,26.755,27,5511,0
+FKU.US,D,20221018,000000,27.04,27.04,26.66,26.66,2155,0
+FKU.US,D,20221019,000000,26.44,26.58,26.21,26.36,15110,0
+FKU.US,D,20221020,000000,26.42,26.81,26.4,26.57,5012,0
+FKU.US,D,20221021,000000,26.09,26.75,25.95,26.75,19641,0
+FKU.US,D,20221024,000000,26.93,27.11,26.91,27.07,4054,0
+FKU.US,D,20221025,000000,27.481,27.8,27.481,27.8,1969,0
+FKU.US,D,20221026,000000,28.2065,28.4531,28.2065,28.4,1974,0
+FKU.US,D,20221027,000000,28.325,28.44,28.1759,28.1759,5127,0
+FKU.US,D,20221028,000000,28.0601,28.17,28.05,28.17,3261,0
+FKU.US,D,20221031,000000,28.0699,28.07,27.74,28.07,8382,0
+FKU.US,D,20221101,000000,28.66,28.66,28.3,28.4533,7037,0
+FKU.US,D,20221102,000000,28.41,28.64,27.85,27.85,3768,0
+FKU.US,D,20221103,000000,27.44,27.61,27.44,27.44,3120,0
+FKU.US,D,20221104,000000,28.6518,28.6769,28.6518,28.6769,261,0
+FKU.US,D,20221107,000000,29.03,29.03,28.88,28.96,3411,0
+FKU.US,D,20221108,000000,28.89,29.3655,28.89,29.12,4076,0
+FKU.US,D,20221109,000000,28.989,28.989,28.62,28.62,2483,0
+FKU.US,D,20221110,000000,29.9601,31.62,29.96,31.62,6555,0
+FKU.US,D,20221111,000000,30.77,30.96,29.76,29.76,560,0
+FKU.US,D,20221114,000000,30.6901,30.77,30.58,30.77,4773,0
+FKU.US,D,20221115,000000,30.82,30.82,30.6,30.6,330,0
+FKU.US,D,20221116,000000,30.64,30.706,30.48,30.48,5021,0
+FKU.US,D,20221117,000000,30.4003,30.93,30.39,30.93,2528,0
+FKU.US,D,20221118,000000,31.1207,31.29,31.11,31.18,1800,0
+FKU.US,D,20221121,000000,30.95,31.31,30.8102,31.31,2178,0
+FKU.US,D,20221122,000000,31.38,31.435,30,30,3829,0
+FKU.US,D,20221123,000000,31.85,32.11,30.56,30.56,2077,0
+FKU.US,D,20221125,000000,32.18,32.2365,32.15,32.2,4173,0
+FKU.US,D,20221128,000000,31.94,31.94,31.58,31.58,1502,0
+FKU.US,D,20221129,000000,31.92,31.92,31.87,31.87,2676,0
+FKU.US,D,20221130,000000,32.1,32.23,31.715,32.1965,3517,0
+FKU.US,D,20221201,000000,32.62,32.85,32.57,32.57,1933,0
+FKU.US,D,20221202,000000,32.82,32.82,32.82,32.82,129,0
+FKU.US,D,20221205,000000,32.8,32.8,32.31,32.4,5643,0
+FKU.US,D,20221206,000000,32.4,32.49,32.14,32.16,25434,0
+FKU.US,D,20221207,000000,32.3,32.32,32.3,32.32,953,0
+FKU.US,D,20221208,000000,32.1,32.125,30.26,30.26,1268,0
+FKU.US,D,20221209,000000,32.22,33.19,32.22,33.19,3276,0
+FKU.US,D,20221212,000000,32.09,32.13,31.87,31.87,6484,0
+FKU.US,D,20221213,000000,32.95,32.98,32.47,32.56,10484,0
+FKU.US,D,20221214,000000,32.63,32.86,32.56,32.6475,4630,0
+FKU.US,D,20221215,000000,32.65,32.65,31.85,31.92,13813,0
+FKU.US,D,20221216,000000,31.42,31.53,31.37,31.4,5384,0
+FKU.US,D,20221219,000000,31.635,31.635,31.3404,31.4,17858,0
+FKU.US,D,20221220,000000,31.5295,31.61,31.52,31.61,5531,0
+FKU.US,D,20221221,000000,31.8669,32.03,31.85,31.85,4000,0
+FKU.US,D,20221222,000000,31.67,31.87,31.43,31.87,197068,0
+FKU.US,D,20221223,000000,31.63,31.82,31.59,31.75,7700,0
+FKU.US,D,20221227,000000,31.72,31.8,31.6797,31.72,3373,0
+FKU.US,D,20221228,000000,31.96,32.12,31.54,31.54,10346,0
+FKU.US,D,20221229,000000,31.7,32,31.7,31.97,10827,0
+FKU.US,D,20221230,000000,31.81,31.81,31.53,31.6643,16206,0
+FKU.US,D,20230103,000000,32.17,32.17,31.77,32.07,22693,0
+FKU.US,D,20230104,000000,32.45,32.46,32.3616,32.4522,3525,0
+FKU.US,D,20230105,000000,32.31,32.328,32.2,32.31,4012,0
+FKU.US,D,20230106,000000,32.3952,33.23,32.3901,33.17,12753,0
+FKU.US,D,20230109,000000,33.22,33.43,32.93,32.93,21607,0
+FKU.US,D,20230110,000000,33.18,33.2228,33.1,33.2228,6163,0
+FKU.US,D,20230111,000000,33.41,33.49,33.11,33.11,2172,0
+FKU.US,D,20230112,000000,34.03,34.32,33.67,34.32,19089,0
+FKU.US,D,20230113,000000,34.21,34.44,34.16,34.44,5407,0
+FKU.US,D,20230117,000000,34.45,34.57,34.4201,34.44,2791,0
+FKU.US,D,20230118,000000,34.97,34.97,34.548,34.55,6146,0
+FKU.US,D,20230119,000000,34.31,34.52,34.25,34.49,7752,0
+FKU.US,D,20230120,000000,34.36,34.74,34.36,34.74,1655,0
+FKU.US,D,20230123,000000,34.56,34.77,34.45,34.77,5229,0
+FKU.US,D,20230124,000000,34.4608,34.68,34.4608,34.54,705,0
+FKU.US,D,20230125,000000,34.47,34.93,34.47,34.93,7115,0
+FKU.US,D,20230126,000000,35.03,35.15,34.84,35.15,137532,0
+FKU.US,D,20230127,000000,34.96,35.21,34.96,35.21,18014,0
+FKU.US,D,20230130,000000,35.03,35.03,34.98,35.01,1079,0
+FKU.US,D,20230131,000000,34.73,34.85,34.73,34.84,21685,0
+FKU.US,D,20230201,000000,34.99,35.47,34.8,35.42,19376,0
+FKU.US,D,20230202,000000,35.61,35.6397,35.32,35.62,19637,0
+FKU.US,D,20230203,000000,35,35.15,34.95,34.95,6071,0
+FKU.US,D,20230206,000000,34.56,34.56,34.44,34.4875,3441,0
+FKU.US,D,20230207,000000,34.3038,34.72,34.3038,34.6945,1548,0
+FKU.US,D,20230208,000000,34.91,34.91,34.65,34.75,586,0
+FKU.US,D,20230209,000000,35.22,35.22,34.78,34.78,1025,0
+FKU.US,D,20230210,000000,34.34,34.37,34.19,34.23,2262,0
+FKU.US,D,20230213,000000,34.41,34.74,34.41,34.74,1370,0
+FKU.US,D,20230214,000000,34.58,35.1272,34.58,34.92,2730,0
+FKU.US,D,20230215,000000,34.5508,34.73,34.5508,34.7,2041,0
+FKU.US,D,20230216,000000,34.7699,34.8684,34.7017,34.7017,5879,0
+FKU.US,D,20230217,000000,34.8,35.04,34.8,34.9919,1271,0
+FKU.US,D,20230221,000000,34.75,34.75,34.5474,34.5474,3042,0
+FKU.US,D,20230222,000000,34.13,34.13,34.13,34.13,41,0
+FKU.US,D,20230223,000000,34.2901,34.47,34.2901,34.47,437,0
+FKU.US,D,20230224,000000,33.81,33.81,33.81,33.81,30,0
+FKU.US,D,20230227,000000,34.69,34.72,34.6201,34.72,7568,0
+FKU.US,D,20230228,000000,34.7522,34.8292,34.55,34.55,1913,0
+FKU.US,D,20230301,000000,34.433,34.59,34.42,34.48,1011,0
+FKU.US,D,20230302,000000,34.06,34.22,34.06,34.22,4102,0
+FKU.US,D,20230303,000000,34.58,34.58,34.58,34.58,225,0
+FKU.US,D,20230306,000000,34.49,34.58,34.472,34.4974,3710,0
+FKU.US,D,20230307,000000,34.39,34.39,33.62,33.62,9142,0
+FKU.US,D,20230308,000000,33.83,33.9399,33.7606,33.9399,11394,0
+FKU.US,D,20230309,000000,33.93,33.93,33.53,33.53,12922,0
+FKU.US,D,20230310,000000,33.52,33.72,33.29,33.33,14742,0
+FKU.US,D,20230313,000000,32.94,33.12,32.87,32.87,20284,0
+FKU.US,D,20230314,000000,33.39,33.55,33.27,33.55,5645,0
+FKU.US,D,20230315,000000,32.09,32.09,31.52,31.98,25054,0
+FKU.US,D,20230316,000000,31.96,32.55,31.96,32.51,16231,0
+FKU.US,D,20230317,000000,31.98,31.98,31.81,31.81,10594,0
+FKU.US,D,20230320,000000,32.16,32.63,32.16,32.63,2708,0
+FKU.US,D,20230321,000000,32.94,33.11,32.9,33.0903,3867,0
+FKU.US,D,20230322,000000,32.97,33.46,32.78,32.78,4551,0
+FKU.US,D,20230323,000000,32.93,33.12,32.48,32.51,5477,0
+FKU.US,D,20230324,000000,32.05,32.13,31.81,32.13,9800,0
+FKU.US,D,20230327,000000,32.49,32.61,32.455,32.61,3260,0
+FKU.US,D,20230328,000000,32.5,32.5,32.46,32.46,919,0
+FKU.US,D,20230329,000000,32.94,33.15,32.94,33.15,606,0
+FKU.US,D,20230330,000000,33.7708,33.89,33.7708,33.8344,1832,0
+FKU.US,D,20230331,000000,33.83,33.8471,33.83,33.8471,830,0
+FKU.US,D,20230403,000000,33.91,33.98,33.9,33.98,701,0
+FKU.US,D,20230404,000000,34.27,34.27,33.99,34.085,1407,0
+FKU.US,D,20230405,000000,33.8,33.8,33.5274,33.71,1672,0
+FKU.US,D,20230406,000000,33.8984,34.138,33.8984,34.138,625,0
+FKU.US,D,20230410,000000,33.82,34.1499,33.82,34.1313,5790,0
+FKU.US,D,20230411,000000,34.24,34.34,34.2,34.34,13936,0
+FKU.US,D,20230412,000000,34.67,34.7,34.53,34.7,574,0
+FKU.US,D,20230413,000000,34.85,34.98,34.82,34.94,3409,0
+FKU.US,D,20230414,000000,34.95,34.95,34.71,34.79,2245,0
+FKU.US,D,20230417,000000,34.79,34.87,34.69,34.79,933,0
+FKU.US,D,20230418,000000,34.94,35.0022,34.94,35.0022,297,0
+FKU.US,D,20230419,000000,35.0104,35.0104,34.7332,34.92,405,0
+FKU.US,D,20230420,000000,34.89,34.89,34.7501,34.79,3552,0
+FKU.US,D,20230421,000000,34.5043,34.84,34.5043,34.84,2792,0
+FKU.US,D,20230424,000000,34.9,34.9,34.7501,34.9,935,0
+FKU.US,D,20230425,000000,34.39,34.47,34.25,34.25,2743,0
+FKU.US,D,20230426,000000,34.55,34.63,34.55,34.63,1576,0
+FKU.US,D,20230427,000000,34.81,34.99,34.66,34.99,11081,0
+FKU.US,D,20230428,000000,35.37,35.4823,35.28,35.28,969,0
+FKU.US,D,20230501,000000,35.59,35.59,35.24,35.24,2416,0
+FKU.US,D,20230502,000000,34.88,34.88,34.82,34.82,1901,0
+FKU.US,D,20230503,000000,34.75,34.75,34.75,34.75,65,0
+FKU.US,D,20230504,000000,34.7166,34.7344,34.7166,34.7344,279,0
+FKU.US,D,20230505,000000,34.84,35.23,34.84,35.23,2221,0
+FKU.US,D,20230508,000000,35.4,35.54,35.18,35.26,12997,0
+FKU.US,D,20230509,000000,34.87,34.92,34.79,34.92,1848,0
+FKU.US,D,20230510,000000,35.1251,35.1251,34.955,34.955,317,0
+FKU.US,D,20230511,000000,34.57,34.59,34.57,34.59,625,0
+FKU.US,D,20230512,000000,34.58,34.58,34.58,34.58,36,0
+FKU.US,D,20230515,000000,34.75,35,34.6603,35,1201,0
+FKU.US,D,20230516,000000,34.5472,34.76,34.44,34.44,4109,0
+FKU.US,D,20230517,000000,34.5,34.82,34.5,34.82,1571,0
+FKU.US,D,20230518,000000,34.58,34.5904,34.5,34.5,1654,0
+FKU.US,D,20230519,000000,34.62,34.62,34.59,34.59,260,0
+FKU.US,D,20230522,000000,34.4472,34.69,34.4472,34.69,275,0
+FKU.US,D,20230523,000000,34.49,34.58,34.32,34.32,323,0
+FKU.US,D,20230524,000000,33.448,33.46,33.33,33.46,706,0
+FKU.US,D,20230525,000000,33.32,33.35,33.22,33.22,554,0
+FKU.US,D,20230526,000000,33.46,33.46,33.41,33.41,285,0
+FKU.US,D,20230530,000000,33.66,33.78,33.41,33.55,2402,0
+FKU.US,D,20230531,000000,33.33,33.33,33.08,33.25,1956,0
+FKU.US,D,20230601,000000,33.47,33.8,33.47,33.8,350,0
+FKU.US,D,20230602,000000,34.17,34.17,33.95,33.95,329,0
+FKU.US,D,20230605,000000,33.91,33.91,33.755,33.755,219,0
+FKU.US,D,20230606,000000,33.75,33.995,33.7101,33.97,5033,0
+FKU.US,D,20230607,000000,34.03,34.03,34.03,34.03,173,0
+FKU.US,D,20230608,000000,34.245,34.245,34.245,34.245,35,0
+FKU.US,D,20230609,000000,34.15,34.28,34.15,34.23,1626,0
+FKU.US,D,20230612,000000,34.19,34.19,34.03,34.03,767,0
+FKU.US,D,20230613,000000,34.28,34.41,34.24,34.25,853,0
+FKU.US,D,20230614,000000,34.58,34.58,34.58,34.58,216,0
+FKU.US,D,20230615,000000,34.47,34.77,34.47,34.77,801,0
+FKU.US,D,20230616,000000,35.06,35.17,34.67,34.88,390,0
+FKU.US,D,20230620,000000,34.5458,34.5458,34.455,34.455,716,0
+FKU.US,D,20230621,000000,33.86,34.17,33.86,34,2241,0
+FKU.US,D,20230622,000000,33.82,33.83,33.43,33.83,817,0
+FKU.US,D,20230623,000000,33.02,33.115,33.02,33.115,2290,0
+FKU.US,D,20230626,000000,33.31,33.31,33.225,33.225,113,0
+FKU.US,D,20230627,000000,32.8,33.01,32.8,33.01,1961,0
+FKU.US,D,20230628,000000,32.79,32.9604,32.79,32.895,507,0
+FKU.US,D,20230629,000000,32.69,32.69,32.6363,32.6363,283,0
+FKU.US,D,20230630,000000,33.3789,33.3789,33.33,33.33,1325,0
+FKU.US,D,20230703,000000,33.335,33.335,33.27,33.27,232,0
+FKU.US,D,20230705,000000,33.09,33.09,33.09,33.09,96,0
+FKU.US,D,20230706,000000,32.33,32.365,32.23,32.365,360,0
+FKU.US,D,20230707,000000,32.51,32.69,32.51,32.69,347,0
+FKU.US,D,20230710,000000,32.5855,32.72,32.5855,32.72,474,0
+FKU.US,D,20230711,000000,33.1855,33.5,33.1855,33.45,18777,0
+FKU.US,D,20230712,000000,34.075,34.21,34.075,34.21,928,0
+FKU.US,D,20230713,000000,34.51,34.75,34.4564,34.75,1905,0
+FKU.US,D,20230714,000000,34.775,34.8,34.51,34.51,2206,0
+FKU.US,D,20230717,000000,34.39,34.39,34.1168,34.32,1784,0
+FKU.US,D,20230718,000000,34.5,34.73,34.15,34.5,11262,0
+FKU.US,D,20230719,000000,35,35.14,34.9,34.9978,81546,0
+FKU.US,D,20230720,000000,35.145,35.1475,34.97,35.0524,12718,0
+FKU.US,D,20230721,000000,34.89,35.14,34.89,35.11,8559,0
+FKU.US,D,20230724,000000,34.94,34.965,34.89,34.965,3002,0
+FKU.US,D,20230725,000000,34.9449,35.11,34.9449,35.11,165,0
+FKU.US,D,20230726,000000,35.42,35.42,35.42,35.42,46,0
+FKU.US,D,20230727,000000,35.82,35.82,35.0667,35.08,5756,0
+FKU.US,D,20230728,000000,35.46,35.46,35.23,35.23,5929,0
+FKU.US,D,20230731,000000,35.51,35.52,35.37,35.37,1221,0
+FKU.US,D,20230801,000000,35.19,35.19,35.05,35.05,715,0
+FKU.US,D,20230802,000000,34.55,34.56,34.2211,34.365,1581,0
+FKU.US,D,20230803,000000,34.2,34.25,34.16,34.25,585,0
+FKU.US,D,20230804,000000,34.53,34.53,34.34,34.395,2588,0
+FKU.US,D,20230807,000000,34.7012,34.81,34.7012,34.81,2257,0
+FKU.US,D,20230808,000000,34.2673,34.46,34.2673,34.46,1443,0
+FKU.US,D,20230809,000000,34.622,34.622,34.43,34.44,3873,0
+FKU.US,D,20230810,000000,34.86,34.9004,34.375,34.375,802,0
+FKU.US,D,20230811,000000,34.08,34.165,34.08,34.165,5397,0
+FKU.US,D,20230814,000000,33.9689,34.0289,33.9689,34.0289,213,0
+FKU.US,D,20230815,000000,33.7,33.91,33.7,33.79,1216,0
+FKU.US,D,20230816,000000,33.7752,33.7752,33.62,33.62,911,0
+FKU.US,D,20230817,000000,33.67,33.67,33.33,33.33,1998,0
+FKU.US,D,20230818,000000,32.86,33.155,32.86,33.1,1640,0
+FKU.US,D,20230821,000000,33.07,33.13,32.9406,33.085,4124,0
+FKU.US,D,20230822,000000,33.15,33.15,32.95,32.99,1651,0
+FKU.US,D,20230823,000000,33.14,33.24,33.12,33.19,10922,0
+FKU.US,D,20230824,000000,33.32,33.32,32.77,32.8285,905,0
+FKU.US,D,20230825,000000,32.8565,33.0097,32.74,33.0097,2576,0
+FKU.US,D,20230828,000000,33.42,33.51,33.2402,33.3863,10740,0
+FKU.US,D,20230829,000000,33.66,34.08,33.66,33.9219,1714,0
+FKU.US,D,20230830,000000,34.14,34.15,33.9701,34.1012,1055,0
+FKU.US,D,20230831,000000,34.29,34.3,33.958,33.958,2964,0
+FKU.US,D,20230901,000000,34.1066,34.1066,33.8879,33.8879,179,0
+FKU.US,D,20230905,000000,33.7,33.7,33.4,33.4,2904,0
+FKU.US,D,20230906,000000,33.2466,33.2466,33.2466,33.2466,3,0
+FKU.US,D,20230907,000000,33.3042,33.3042,33.245,33.245,1099,0
+FKU.US,D,20230908,000000,33.4159,33.4159,33.14,33.26,1301,0
+FKU.US,D,20230911,000000,33.61,33.785,33.61,33.78,5399,0
+FKU.US,D,20230912,000000,33.7163,33.7163,33.625,33.625,583,0
+FKU.US,D,20230913,000000,33.7026,33.7026,33.7026,33.7026,45,0
+FKU.US,D,20230914,000000,34.11,34.11,34.01,34.09,9702,0
+FKU.US,D,20230915,000000,34.0976,34.0976,34.0976,34.0976,118,0
+FKU.US,D,20230918,000000,33.9,33.94,33.7986,33.7986,729,0
+FKU.US,D,20230919,000000,33.67,33.87,33.67,33.775,1801,0
+FKU.US,D,20230920,000000,34.3589,34.379,33.86,33.86,3404,0
+FKU.US,D,20230921,000000,33.86,33.86,33.5,33.5,2129,0
+FKU.US,D,20230922,000000,33.37,33.46,33.05,33.05,3261,0
+FKU.US,D,20230925,000000,32.7979,32.88,32.7457,32.85,3101,0
+FKU.US,D,20230926,000000,32.7574,32.9,32.55,32.55,1855,0
+FKU.US,D,20230927,000000,32.77,32.77,32.375,32.375,721,0
+FKU.US,D,20230928,000000,32.28,32.67,32.28,32.63,10547,0
+FKU.US,D,20230929,000000,32.96,32.96,32.51,32.51,9102,0
+FKU.US,D,20231002,000000,32.35,32.38,31.76,31.86,1516,0
+FKU.US,D,20231003,000000,31.54,31.54,31.49,31.49,271,0
+FKU.US,D,20231004,000000,31.09,31.39,31.09,31.38,1928,0
+FKU.US,D,20231005,000000,31.69,31.87,31.69,31.87,1486,0
+FKU.US,D,20231006,000000,31.84,32.26,31.5825,32.201,807,0
+FKU.US,D,20231009,000000,31.48,31.9019,31.47,31.9019,2449,0
+FKU.US,D,20231010,000000,32.61,32.61,32.61,32.61,108,0
+FKU.US,D,20231011,000000,32.7002,32.7002,32.7002,32.7002,28,0
+FKU.US,D,20231012,000000,32.42,32.42,32.3,32.3,756,0
+FKU.US,D,20231013,000000,31.95,32,31.95,31.95,217,0
+FKU.US,D,20231016,000000,32.05,32.31,32.05,32.26,859,0
+FKU.US,D,20231017,000000,31.99,32.43,31.96,32.32,15815,0
+FKU.US,D,20231018,000000,31.4566,31.6,31.4566,31.49,395,0
+FKU.US,D,20231019,000000,31.24,31.24,30.99,30.99,11367,0
+FKU.US,D,20231020,000000,30.63,30.85,30.63,30.6701,1683,0
+FKU.US,D,20231023,000000,30.92,31.03,30.8572,30.94,12929,0
+FKU.US,D,20231024,000000,30.9999,30.9999,30.84,30.84,922,0
+FKU.US,D,20231025,000000,30.6866,30.89,30.015,30.6,28649,0
+FKU.US,D,20231026,000000,30.7028,30.7028,30.67,30.67,338,0
+FKU.US,D,20231027,000000,30.73,30.88,30.39,30.4,4067,0
+FKU.US,D,20231030,000000,30.87,31.07,30.7625,31.07,514,0
+FKU.US,D,20231031,000000,31.072,31.072,30.83,31.0569,3906,0
+FKU.US,D,20231101,000000,31.2964,31.2964,31.2779,31.2779,200,0
+FKU.US,D,20231102,000000,31.85,31.9967,31.85,31.85,695,0
+FKU.US,D,20231103,000000,32.4,32.4,32.4,32.4,259,0
+FKU.US,D,20231106,000000,32.47,32.54,32.275,32.275,2836,0
+FKU.US,D,20231107,000000,32.2,32.28,32.2,32.28,9416,0
+FKU.US,D,20231108,000000,32.28,32.2829,32.1901,32.2829,1532,0
+FKU.US,D,20231109,000000,32.5086,32.5086,32.19,32.19,210,0
+FKU.US,D,20231110,000000,32.31,32.31,32.31,32.31,27,0
+FKU.US,D,20231113,000000,32.66,32.66,32.66,32.66,109,0
+FKU.US,D,20231114,000000,33.645,33.645,33.645,33.645,299,0
+FKU.US,D,20231115,000000,33.8534,34.1,33.752,34.1,1192,0
+FKU.US,D,20231116,000000,33.58,33.58,33.42,33.42,716,0
+FKU.US,D,20231117,000000,33.76,34,33.76,34,259,0
+FKU.US,D,20231120,000000,34.09,34.21,34.09,34.21,283,0
+FKU.US,D,20231121,000000,34.0307,34.0307,34.0307,34.0307,505,0
+FKU.US,D,20231122,000000,33.88,33.9844,33.88,33.9844,321,0
+FKU.US,D,20231124,000000,34.23,34.27,34.22,34.27,1475,0
+FKU.US,D,20231127,000000,34.28,34.46,34.28,34.46,116,0
+FKU.US,D,20231128,000000,34.55,34.72,34.55,34.71,534,0
+FKU.US,D,20231129,000000,34.75,34.8,34.75,34.8,430,0
+FKU.US,D,20231130,000000,34.78,34.87,34.78,34.87,590,0
+FKU.US,D,20231201,000000,35.09,35.65,35.08,35.65,2751,0
+FKU.US,D,20231204,000000,35.32,35.4,35.32,35.4,587,0
+FKU.US,D,20231205,000000,35.26,35.26,35.26,35.26,18,0
+FKU.US,D,20231206,000000,35.594,35.61,35.46,35.46,585,0
+FKU.US,D,20231207,000000,35.66,35.73,35.66,35.73,287,0
+FKU.US,D,20231208,000000,35.6267,35.7525,35.6267,35.7525,319,0
+FKU.US,D,20231211,000000,35.77,35.8,35.67,35.8,2279,0
+FKU.US,D,20231212,000000,35.484,35.7509,35.484,35.7509,2316,0
+FKU.US,D,20231213,000000,35.51,36.08,35.51,36.08,704,0
+FKU.US,D,20231214,000000,36.77,37.01,36.7,37.01,2168,0
+FKU.US,D,20231215,000000,36.62,36.74,36.19,36.19,3852,0
+FKU.US,D,20231218,000000,36.121,36.2715,36.12,36.2715,1358,0
+FKU.US,D,20231219,000000,36.755,36.91,36.7501,36.9,757,0
+FKU.US,D,20231220,000000,36.86,37.085,36.67,36.67,6885,0
+FKU.US,D,20231221,000000,37.02,37.17,37.02,37.17,374,0
+FKU.US,D,20231222,000000,36.74,36.88,36.7019,36.71,3808,0
+FKU.US,D,20231226,000000,37,37,37,37,73,0
+FKU.US,D,20231227,000000,36.9,36.9,36.69,36.87,2567,0
+FKU.US,D,20231228,000000,36.85,36.85,36.6145,36.6145,247,0
+FKU.US,D,20231229,000000,36.66,36.66,36.66,36.66,110,0
+FKU.US,D,20240102,000000,36.28,36.28,35.9408,35.9408,463,0
+FKU.US,D,20240103,000000,35.7641,35.86,35.7641,35.86,412,0
+FKU.US,D,20240104,000000,36.19,36.19,35.9189,35.9189,386,0
+FKU.US,D,20240105,000000,35.8968,35.8968,35.8968,35.8968,12,0
+FKU.US,D,20240108,000000,36.17,36.65,36.16,36.65,711,0
+FKU.US,D,20240109,000000,36.06,36.06,36.06,36.06,98,0
+FKU.US,D,20240110,000000,36.0653,36.2259,36.0653,36.07,1217,0
+FKU.US,D,20240111,000000,35.74,35.74,35.74,35.74,5,0
+FKU.US,D,20240112,000000,35.7899,35.7899,35.6758,35.6758,702,0
+FKU.US,D,20240116,000000,35.14,35.1432,34.9607,34.9607,1123,0
+FKU.US,D,20240117,000000,34.59,34.95,34.14,34.9,98990,0
+FKU.US,D,20240118,000000,34.79,35.24,34.785,35.14,23620,0
+FKU.US,D,20240119,000000,34.77,35.15,34.77,35.15,1178045,0
+FKU.US,D,20240122,000000,35.3319,35.3319,35.24,35.2537,764,0
+FKU.US,D,20240123,000000,35.22,35.32,35.22,35.2968,4635,0
+FKU.US,D,20240124,000000,35.83,35.83,35.4889,35.4889,617,0
+FKU.US,D,20240125,000000,35.67,35.7269,35.67,35.7269,354,0
+FKU.US,D,20240126,000000,35.92,35.9456,35.91,35.9456,821,0
+FKU.US,D,20240129,000000,36.147,36.147,36.1061,36.1061,1243,0
+FKU.US,D,20240130,000000,35.9813,35.99,35.9813,35.99,606,0
+FKU.US,D,20240131,000000,36.0976,36.0976,35.47,35.47,1226,0
+FKU.US,D,20240201,000000,35.7881,35.9425,35.75,35.8438,9175,0
+FKU.US,D,20240202,000000,35.56,35.56,35.2499,35.45,2051,0
+FKU.US,D,20240205,000000,34.87,34.87,34.77,34.77,634,0
+FKU.US,D,20240206,000000,35.38,35.38,35.16,35.34,3304,0
+FKU.US,D,20240207,000000,35.36,35.36,34.98,35.07,34781,0
+FKU.US,D,20240208,000000,35.04,35.16,34.97,35.16,2475,0
+FKU.US,D,20240209,000000,35.11,35.11,34.8042,34.99,1458,0
+FKU.US,D,20240212,000000,34.94,35.32,34.94,35.08,2158,0
+FKU.US,D,20240213,000000,34.3864,34.3864,34.3864,34.3864,75,0
+FKU.US,D,20240214,000000,34.9873,35,34.7797,35,2029,0
+FKU.US,D,20240215,000000,35.3328,35.4599,35.2455,35.3571,1839,0
+FKU.US,D,20240216,000000,35.75,35.75,35.62,35.62,232,0
+FKU.US,D,20240220,000000,35.7904,35.8731,35.6,35.7257,3143,0
+FKU.US,D,20240221,000000,35.7086,35.7086,35.63,35.6778,684,0
+FKU.US,D,20240222,000000,35.97,36.12,35.7,35.9879,1977,0
+FKU.US,D,20240223,000000,35.88,36.07,35.88,36.0038,1125,0
+FKU.US,D,20240226,000000,35.776,35.9451,35.75,35.8399,1246,0
+FKU.US,D,20240227,000000,35.9,35.9286,35.9,35.9286,261,0
+FKU.US,D,20240228,000000,35.7156,35.7156,35.5881,35.6419,561,0
+FKU.US,D,20240229,000000,35.775,35.9603,35.775,35.9603,372,0
+FKU.US,D,20240301,000000,36.11,36.11,36.11,36.11,163,0
+FKU.US,D,20240304,000000,36.01,36.14,35.9,36.14,1373,0
+FKU.US,D,20240305,000000,35.97,35.97,35.97,35.97,120,0
+FKU.US,D,20240306,000000,36.32,36.4575,36.2001,36.23,1443,0
+FKU.US,D,20240307,000000,36.51,36.89,36.51,36.65,7091,0
+FKU.US,D,20240308,000000,36.81,36.81,36.68,36.7533,431,0
+FKU.US,D,20240311,000000,36.78,36.95,36.59,36.93,40918,0
+FKU.US,D,20240312,000000,36.95,37.0603,36.8375,36.93,508,0
+FKU.US,D,20240313,000000,37.1,37.15,36.8,36.9428,5547,0
+FKU.US,D,20240314,000000,36.51,36.51,36.51,36.51,156,0
+FKU.US,D,20240315,000000,36.71,36.7523,36.675,36.7523,18200,0
+FKU.US,D,20240318,000000,36.56,36.56,36.49,36.49,214,0
+FKU.US,D,20240319,000000,36.48,36.68,36.4069,36.5267,6628,0
+FKU.US,D,20240320,000000,37.0356,37.0356,37.0356,37.0356,101,0
+FKU.US,D,20240321,000000,37.02,37.16,37.02,37.16,7357,0
+FKU.US,D,20240322,000000,37.059,37.059,36.966,36.966,593,0
+FKU.US,D,20240325,000000,37.09,37.09,36.9458,36.9458,255,0
+FKU.US,D,20240326,000000,37.33,37.33,37.12,37.19,689,0
+FKU.US,D,20240327,000000,37.45,37.55,37.45,37.49,3503,0
+FKU.US,D,20240328,000000,37.7228,37.8,37.655,37.76,6214,0
+FKU.US,D,20240401,000000,37.36,37.74,37.36,37.74,1817,0
+FKU.US,D,20240402,000000,37.33,37.33,37.1,37.1,769,0
+FKU.US,D,20240403,000000,37.01,37.33,37.01,37.33,1322,0
+FKU.US,D,20240404,000000,37.135,37.135,37.135,37.135,259,0
+FKU.US,D,20240405,000000,37.08,37.29,37,37.1,1898,0
+FKU.US,D,20240408,000000,37.454,37.58,37.4405,37.4405,920,0
+FKU.US,D,20240409,000000,37.4601,37.59,37.39,37.39,17096,0
+FKU.US,D,20240410,000000,37.09,37.09,36.9925,36.9925,449,0
+FKU.US,D,20240411,000000,36.86,37.03,36.65,36.92,5073,0
+FKU.US,D,20240412,000000,36.6201,36.843,36.358,36.358,1410,0
+FKU.US,D,20240415,000000,36.85,36.85,36.13,36.2912,1787,0
+FKU.US,D,20240416,000000,35.85,35.86,35.62,35.62,2241,0
+FKU.US,D,20240417,000000,35.9813,35.9813,35.87,35.87,378,0
+FKU.US,D,20240418,000000,36.0998,36.0998,35.88,35.88,477,0
+FKU.US,D,20240419,000000,35.895,35.895,35.895,35.895,79,0
+FKU.US,D,20240422,000000,36.1,36.56,36.1,36.26,1139,0
+FKU.US,D,20240423,000000,36.58,37.01,36.58,36.8509,2962,0
+FKU.US,D,20240424,000000,36.71,36.71,36.65,36.7057,1095,0
+FKU.US,D,20240425,000000,36.62,36.8124,36.62,36.8124,379,0
+FKU.US,D,20240426,000000,37.1709,37.1709,37.1709,37.1709,265,0
+FKU.US,D,20240429,000000,37.37,37.37,37.05,37.3347,2448,0
+FKU.US,D,20240430,000000,37.2195,37.2195,36.81,36.81,403,0
+FKU.US,D,20240501,000000,36.97,36.97,36.7773,36.7773,457,0
+FKU.US,D,20240502,000000,37.28,37.34,36.87,37.2255,5674,0
+FKU.US,D,20240503,000000,37.6558,37.6558,37.6357,37.6357,1314,0
+FKU.US,D,20240506,000000,37.7683,38.04,37.7683,37.8753,1398,0
+FKU.US,D,20240507,000000,37.96,37.99,37.8,37.99,264,0
+FKU.US,D,20240508,000000,37.92,38.14,37.92,38.14,548,0
+FKU.US,D,20240509,000000,38.24,38.3093,38.24,38.3093,554,0
+FKU.US,D,20240510,000000,38.36,38.55,38.35,38.55,580,0
+FKU.US,D,20240513,000000,38.66,38.6636,38.44,38.44,417,0
+FKU.US,D,20240514,000000,38.892,39.01,38.77,39.01,1580,0
+FKU.US,D,20240515,000000,35.33,39.44,35.33,39.44,1370,0
+FKU.US,D,20240516,000000,39.4976,39.65,39.38,39.4394,11166,0
+FKU.US,D,20240517,000000,39.5744,39.61,39.4428,39.58,976,0
+FKU.US,D,20240520,000000,39.645,39.8862,39.5531,39.5531,3795,0
+FKU.US,D,20240521,000000,39.54,39.56,39.4396,39.4396,2383,0
+FKU.US,D,20240522,000000,39.3513,39.3513,39.0201,39.31,5189,0
+FKU.US,D,20240523,000000,39.18,39.19,38.681,38.75,1357,0
+FKU.US,D,20240524,000000,39.07,39.265,39.07,39.2622,1336,0
+FKU.US,D,20240528,000000,39.5,39.5,39.2,39.44,640,0
+FKU.US,D,20240529,000000,38.83,38.85,38.63,38.6856,18114,0
+FKU.US,D,20240530,000000,39.09,39.245,39.08,39.243,3210,0
+FKU.US,D,20240531,000000,39.377,39.377,39.37,39.37,480,0
+FKU.US,D,20240603,000000,39.43,39.857,39.43,39.56,5941,0
+FKU.US,D,20240604,000000,39.3901,39.7199,39.36,39.51,4983,0
+FKU.US,D,20240605,000000,39.23,39.4,39.22,39.4,1306,0
+FKU.US,D,20240606,000000,39.24,39.565,39.24,39.39,859,0
+FKU.US,D,20240607,000000,39.33,39.33,38.77,38.9045,410,0
+FKU.US,D,20240610,000000,38.6501,39.0064,38.6501,39.0064,443,0
+FKU.US,D,20240611,000000,38.6,38.6,38.59,38.5944,255,0
+FKU.US,D,20240612,000000,39.4735,39.527,39.227,39.227,843,0
+FKU.US,D,20240613,000000,38.92,38.92,38.5601,38.7376,40600,0
+FKU.US,D,20240614,000000,38.1142,38.1142,38.09,38.09,339,0
+FKU.US,D,20240617,000000,38.27,38.376,38.2469,38.376,1856,0
+FKU.US,D,20240618,000000,38.57,38.78,38.57,38.78,1489,0
+FKU.US,D,20240620,000000,39.0027,39.09,38.74,38.9518,108857,0
+FKU.US,D,20240621,000000,38.71,38.76,38.3858,38.57,7899,0
+FKU.US,D,20240624,000000,39.2281,39.2281,38.78,38.93,62493,0
+FKU.US,D,20240625,000000,38.8442,38.9326,38.47,38.58,7921,0
+FKU.US,D,20240626,000000,38.6527,38.6527,38.37,38.63,491,0
+FKU.US,D,20240627,000000,38.27,38.43,38.05,38.2,2291,0
+FKU.US,D,20240628,000000,38.22,38.2405,38.1203,38.1203,1037,0
+FKU.US,D,20240701,000000,38.24,38.61,37.99,37.99,1235,0
+FKU.US,D,20240702,000000,38.0918,38.0918,38.0918,38.0918,226,0
+FKU.US,D,20240703,000000,38.8127,38.85,38.5701,38.7387,1646,0
+FKU.US,D,20240705,000000,39.14,39.39,38.92,39.39,2810,0
+FKU.US,D,20240708,000000,39.415,39.415,39.065,39.065,253,0
+FKU.US,D,20240709,000000,38.8,38.805,38.6,38.6,830,0
+FKU.US,D,20240710,000000,39.1055,39.4,39.1055,39.2678,3117,0
+FKU.US,D,20240711,000000,39.83,39.97,39.6,39.93,43862,0
+FKU.US,D,20240712,000000,40.2511,40.26,39.86,39.86,442,0
+FKU.US,D,20240715,000000,39.6342,39.6342,39.43,39.43,1027,0
+FKU.US,D,20240716,000000,40.07,40.15,40.07,40.15,161,0
+FKU.US,D,20240717,000000,39.8281,39.8281,39.8281,39.8281,57,0
+FKU.US,D,20240718,000000,40.14,40.14,39.4775,39.4775,276,0
+FKU.US,D,20240719,000000,39.42,39.48,39.2326,39.45,1562,0
+FKU.US,D,20240722,000000,39.5036,39.66,39.43,39.43,686,0
+FKU.US,D,20240723,000000,39.44,39.45,39.44,39.45,139,0
+FKU.US,D,20240724,000000,39.25,39.3844,39.0848,39.0848,41250,0
+FKU.US,D,20240725,000000,38.85,39.24,38.85,39.04,1389,0
+FKU.US,D,20240726,000000,39.43,39.77,39.43,39.77,493,0
+FKU.US,D,20240729,000000,39.76,39.76,39.5,39.65,6617,0
+FKU.US,D,20240730,000000,39.65,39.65,39.51,39.6,3226,0
+FKU.US,D,20240731,000000,39.7594,39.92,39.7594,39.79,241,0
+FKU.US,D,20240801,000000,39.8684,39.8684,38.7124,39.1,1652,0
+FKU.US,D,20240802,000000,38.41,38.63,38.12,38.27,45977,0
+FKU.US,D,20240805,000000,37.2795,37.46,37.1392,37.35,738,0
+FKU.US,D,20240806,000000,37.03,37.395,36.78,37.3024,44026,0
+FKU.US,D,20240807,000000,37.79,37.93,37.22,37.22,49149,0
+FKU.US,D,20240808,000000,37.64,37.95,37.54,37.95,1475,0
+FKU.US,D,20240809,000000,38.13,38.38,37.9897,38.38,3720,0
+FKU.US,D,20240812,000000,38.38,38.47,38.19,38.279,3016,0
+FKU.US,D,20240813,000000,38.55,38.8781,38.55,38.8781,679,0
+FKU.US,D,20240814,000000,39.0322,39.0322,39.0322,39.0322,31,0
+FKU.US,D,20240815,000000,39.52,39.64,39.52,39.64,1374,0
+FKU.US,D,20240816,000000,39.685,39.69,39.4103,39.69,969,0
+FKU.US,D,20240819,000000,40.23,40.25,40.03,40.25,950,0
+FKU.US,D,20240820,000000,40,40.1,39.65,39.65,6225,0
+FKU.US,D,20240821,000000,40.05,40.1433,40.05,40.1433,391,0
+FKU.US,D,20240822,000000,40.31,40.31,40.31,40.31,68,0
+FKU.US,D,20240823,000000,40.88,41,40.88,41,999,0
+FKU.US,D,20240826,000000,41.34,41.34,41.0572,41.22,1172,0
+FKU.US,D,20240827,000000,41.21,41.21,41.21,41.21,314,0
+FKU.US,D,20240828,000000,40.9228,40.9798,40.6653,40.73,2502,0
+FKU.US,D,20240829,000000,40.94,41.08,40.92,41.08,3825,0
+FKU.US,D,20240830,000000,41.03,41.0482,40.82,40.82,491,0
+FKU.US,D,20240903,000000,40.67,40.67,40.32,40.32,1804,0
+FKU.US,D,20240904,000000,40.41,40.41,40.32,40.32,295,0
+FKU.US,D,20240905,000000,40.56,41.13,40.52,40.68,56043,0
+FKU.US,D,20240906,000000,40.51,40.51,39.76,39.8504,72958,0
+FKU.US,D,20240909,000000,40.08,40.37,39.94,40.01,15181,0
+FKU.US,D,20240910,000000,39.8,40.03,39.53,40.03,9699,0
+FKU.US,D,20240911,000000,39.66,40.15,39.3501,39.98,10177,0
+FKU.US,D,20240912,000000,40.15,40.7235,40.02,40.63,19004,0
+FKU.US,D,20240913,000000,40.78,40.91,40.62,40.8352,8473,0
+FKU.US,D,20240916,000000,41.15,41.329,41.15,41.329,2620,0
+FKU.US,D,20240917,000000,41.68,41.68,41.38,41.4,4325,0
+FKU.US,D,20240918,000000,41.43,41.7,41.143,41.43,4208,0
+FKU.US,D,20240919,000000,42.0071,42.3099,41.7104,42.15,5599,0
+FKU.US,D,20240920,000000,41.5721,41.83,41.4885,41.63,4977,0
+FKU.US,D,20240923,000000,41.9,42.05,41.72,42.05,3168,0
+FKU.US,D,20240924,000000,42.0412,42.2,42.0412,42.145,1542,0
+FKU.US,D,20240925,000000,42.195,42.2366,41.6863,41.7,5544,0
+FKU.US,D,20240926,000000,42.185,42.395,42.185,42.27,2071,0
+FKU.US,D,20240927,000000,42.52,42.54,42.31,42.39,2192,0
+FKU.US,D,20240930,000000,42.1066,42.14,41.7628,41.83,16540,0
+FKU.US,D,20241001,000000,41.91,41.91,41.25,41.29,3459,0
+FKU.US,D,20241002,000000,41.2,41.2,40.9,40.9,4628,0
+FKU.US,D,20241003,000000,40.63,40.77,40.45,40.64,25776,0
+FKU.US,D,20241004,000000,40.67,41.15,40.67,41.08,8969,0
+FKU.US,D,20241007,000000,40.92,40.92,40.45,40.7058,9754,0
+FKU.US,D,20241008,000000,40.3999,40.3999,40.07,40.26,4907,0
+FKU.US,D,20241009,000000,40.455,40.585,40.4003,40.58,4997,0
+FKU.US,D,20241010,000000,40.365,40.55,40.2001,40.55,3780,0
+FKU.US,D,20241011,000000,40.4817,40.6,40.4817,40.55,5652,0
+FKU.US,D,20241014,000000,40.47,40.75,40.45,40.75,9139,0
+FKU.US,D,20241015,000000,40.65,40.99,40.4651,40.52,9263,0
+FKU.US,D,20241016,000000,40.83,41.17,40.82,40.99,7998,0
+FKU.US,D,20241017,000000,41.09,41.21,39.9288,41.09,9577,0
+FKU.US,D,20241018,000000,41.23,41.335,41.151,41.2,2339,0
+FKU.US,D,20241021,000000,41.38,41.38,40.77,40.89,5695,0
+FKU.US,D,20241022,000000,40.754,41.0599,40.62,40.82,5918,0
+FKU.US,D,20241023,000000,40.554,40.6482,40.06,40.1,53895,0
+FKU.US,D,20241024,000000,40.69,40.775,40.35,40.51,11204,0
+FKU.US,D,20241025,000000,40.7112,40.7112,40.275,40.2978,9591,0
+FKU.US,D,20241028,000000,40.59,40.88,40.59,40.82,12856,0
+FKU.US,D,20241029,000000,40.36,40.65,40.18,40.25,12994,0
+FKU.US,D,20241030,000000,40.34,40.6513,40.28,40.28,5765,0
+FKU.US,D,20241031,000000,40.13,40.13,39.3001,39.59,7494,0
+FKU.US,D,20241101,000000,40.0775,40.13,39.74,39.84,8944,0
+FKU.US,D,20241104,000000,40.27,40.29,39.9107,39.95,53753,0
+FKU.US,D,20241105,000000,40.36,40.6467,40.31,40.52,37104,0
+FKU.US,D,20241106,000000,40.16,40.35,40,40.25,29237,0
+FKU.US,D,20241107,000000,40.55,40.61,40.4,40.57,6723,0
+FKU.US,D,20241108,000000,39.94,39.99,39.71,39.84,5346,0
+FKU.US,D,20241111,000000,39.9,40.0241,39.645,39.77,17952,0
+FKU.US,D,20241112,000000,39.22,39.22,38.611,38.8,8659,0
+FKU.US,D,20241113,000000,38.75,38.75,38.5,38.64,4808,0
+FKU.US,D,20241114,000000,38.83,38.88,38.67,38.67,2730,0
+FKU.US,D,20241115,000000,38.81,38.93,38.68,38.78,4017,0
+FKU.US,D,20241118,000000,38.73,39.06,38.73,39.05,6472,0
+FKU.US,D,20241119,000000,38.8597,39.1,38.8597,38.99,1185,0
+FKU.US,D,20241120,000000,38.8,38.81,38.66,38.76,13597,0
+FKU.US,D,20241121,000000,38.83,38.97,38.81,38.97,3293,0
+FKU.US,D,20241122,000000,38.99,39.06,38.96,39.02,5124,0
+FKU.US,D,20241125,000000,39.32,39.57,39.32,39.4421,3376,0
+FKU.US,D,20241126,000000,39.31,39.31,39.03,39.1,1414,0
+FKU.US,D,20241127,000000,39.47,39.5912,39.47,39.5912,804,0
+FKU.US,D,20241129,000000,39.54,39.86,39.54,39.86,2958,0
+FKU.US,D,20241202,000000,39.63,39.9777,39.63,39.9777,786,0
+FKU.US,D,20241203,000000,40.1,40.1,40.042,40.08,2157,0
+FKU.US,D,20241204,000000,40.38,40.51,40.24,40.47,2024,0
+FKU.US,D,20241205,000000,40.48,40.64,40.48,40.56,1460,0
+FKU.US,D,20241206,000000,40.66,40.735,40.23,40.28,49897,0
+FKU.US,D,20241209,000000,41.1583,41.1583,40.5658,40.5658,3977,0
+FKU.US,D,20241210,000000,40.41,40.61,40.27,40.27,2389,0
+FKU.US,D,20241211,000000,40.4695,40.6265,40.4695,40.6131,1086,0
+FKU.US,D,20241212,000000,40.2414,40.2414,40.05,40.0655,595,0
+FKU.US,D,20241213,000000,39.26,39.38,39.26,39.38,592,0
+FKU.US,D,20241216,000000,39.36,39.45,39.32,39.37,1849,0
+FKU.US,D,20241217,000000,39.07,39.07,38.9599,38.97,11816,0
+FKU.US,D,20241218,000000,39.14,39.17,38.135,38.135,7039,0
+FKU.US,D,20241219,000000,38.22,38.22,37.83,37.83,38908,0
+FKU.US,D,20241220,000000,38.12,38.3928,38.1,38.1,2026,0
+FKU.US,D,20241223,000000,38.02,38.13,37.88,38.13,1023,0
+FKU.US,D,20241224,000000,38.64,38.64,38.32,38.32,267,0
+FKU.US,D,20241226,000000,38.51,38.5145,38.51,38.5145,3312,0
+FKU.US,D,20241227,000000,38.12,38.16,38.0499,38.15,3013,0
+FKU.US,D,20241230,000000,38.05,38.05,37.73,38.05,6632,0
+FKU.US,D,20241231,000000,38.3853,38.3853,38,38.08,426,0
+FKU.US,D,20250102,000000,38.2394,38.31,37.76,37.89,39403,0
+FKU.US,D,20250103,000000,38.13,38.13,37.91,38,2406,0
+FKU.US,D,20250106,000000,38.27,38.3708,38.18,38.18,1026,0
+FKU.US,D,20250107,000000,38.41,38.41,37.67,37.67,144175,0
+FKU.US,D,20250108,000000,37.34,37.55,37.17,37.53,24200,0
+FKU.US,D,20250110,000000,36.93,36.93,36.7,36.7,5604,0
+FKU.US,D,20250113,000000,36.15,36.5428,36.15,36.54,8399,0
+FKU.US,D,20250114,000000,36.47,36.6,36.34,36.56,7692,0
+FKU.US,D,20250115,000000,37.355,37.355,37.1917,37.33,1071,0
+FKU.US,D,20250116,000000,37.22,37.56,37.22,37.31,85462,0
+FKU.US,D,20250117,000000,37.71,37.98,37.71,37.78,8503,0
+FKU.US,D,20250121,000000,38.36,38.69,38.36,38.69,2112,0
+FKU.US,D,20250122,000000,38.64,38.65,38.37,38.37,3538,0
+FKU.US,D,20250123,000000,38.44,38.71,38.44,38.6812,20878,0
+FKU.US,D,20250124,000000,38.6819,38.8097,38.65,38.67,1710,0
+FKU.US,D,20250127,000000,38.7758,38.8,38.65,38.8,3217,0
+FKU.US,D,20250128,000000,38.8694,39.01,38.8694,39.01,497,0
+FKU.US,D,20250129,000000,39.01,39.15,38.98,39.08,3442,0
+FKU.US,D,20250130,000000,39.57,39.805,39.5,39.65,1938,0
+FKU.US,D,20250131,000000,39.67,39.84,39.39,39.41,2877,0
+FKU.US,D,20250203,000000,38.94,39.3,38.9,39.0584,2714,0
+FKU.US,D,20250204,000000,39.2,39.38,39.2,39.38,2132,0
+FKU.US,D,20250205,000000,39.74,40,39.74,40,603,0
+FKU.US,D,20250206,000000,39.9,40.02,39.9,40.02,1911,0
+FKU.US,D,20250207,000000,40.01,40.01,39.68,39.68,4248,0
+FKU.US,D,20250210,000000,39.91,40,39.89,39.9,2210,0
+FKU.US,D,20250211,000000,39.86,40.1043,39.86,40.1043,2855,0
+FKU.US,D,20250212,000000,39.9546,40.3499,39.9546,40.34,5379,0
+FKU.US,D,20250213,000000,40.382,40.51,40.25,40.47,1614,0
+FKU.US,D,20250214,000000,40.68,40.92,40.53,40.53,3475,0
+FKU.US,D,20250218,000000,40.66,40.6601,40.53,40.6,3435,0
+FKU.US,D,20250219,000000,40.1,40.31,40.1,40.1745,2196,0
+FKU.US,D,20250220,000000,40.27,40.29,40.09,40.29,1762,0
+FKU.US,D,20250221,000000,40.47,40.47,39.87,39.98,2611,0
+FKU.US,D,20250224,000000,39.9384,40.1503,39.8144,39.9,3563,0
+FKU.US,D,20250225,000000,40.41,40.41,40.3,40.3121,1332,0
+FKU.US,D,20250226,000000,40.47,40.8089,40.45,40.6,5467,0
+FKU.US,D,20250227,000000,40.63,40.63,40.2431,40.2449,55046,0
+FKU.US,D,20250228,000000,40.7027,40.7027,40.33,40.66,4005,0
+FKU.US,D,20250303,000000,41.1,41.26,40.69,40.86,1088,0
+FKU.US,D,20250304,000000,40.46,40.8,40.3368,40.8,842,0
+FKU.US,D,20250305,000000,41.211,41.28,40.8328,41.28,844,0
+FKU.US,D,20250306,000000,40.56,40.56,40.48,40.48,523,0
+FKU.US,D,20250307,000000,40.73,41.375,40.73,41.31,26981,0
+FKU.US,D,20250310,000000,40.68,40.68,40.14,40.272,6698,0
+FKU.US,D,20250311,000000,40.15,40.4184,39.89,40.21,7394,0
+FKU.US,D,20250312,000000,40.2,40.44,40.11,40.26,14640,0
+FKU.US,D,20250313,000000,40.02,40.1534,39.95,39.95,2412,0
+FKU.US,D,20250314,000000,40.28,40.49,40.28,40.49,2283,0
+FKU.US,D,20250317,000000,40.52,40.93,40.52,40.93,1813,0
+FKU.US,D,20250318,000000,40.98,41.03,40.9,40.995,4986,0
+FKU.US,D,20250319,000000,40.92,41.15,40.92,41.14,2482,0
+FKU.US,D,20250320,000000,40.77,40.97,40.77,40.93,1602,0
+FKU.US,D,20250321,000000,40.44,40.53,40.44,40.46,1280,0
+FKU.US,D,20250324,000000,40.56,40.73,40.56,40.73,1411,0
+FKU.US,D,20250325,000000,40.83,40.89,40.78,40.78,1034,0
+FKU.US,D,20250326,000000,40.56,40.56,40.42,40.525,448,0
+FKU.US,D,20250327,000000,40.38,40.61,40.38,40.51,1578,0
+FKU.US,D,20250328,000000,40.65,40.66,40.4,40.4,3045,0
+FKU.US,D,20250331,000000,39.79,40.03,39.79,40.03,946,0
+FKU.US,D,20250401,000000,40.15,40.1799,39.91,40.16,3609,0
+FKU.US,D,20250402,000000,39.98,40.46,39.98,40.46,665,0
+FKU.US,D,20250403,000000,40.15,40.255,40.01,40.01,1882,0
+FKU.US,D,20250404,000000,38.2,38.2,37.17,37.59,16670,0
+FKU.US,D,20250407,000000,37,37,35.99,35.99,4734,0
+FKU.US,D,20250408,000000,37.56,37.56,35.98,36.03,2822,0
+FKU.US,D,20250409,000000,36.3531,39,36.15,38.79,6305,0
+FKU.US,D,20250410,000000,38.275,38.58,38.07,38.58,1673,0
+FKU.US,D,20250411,000000,38.829,39.62,38.829,39.62,792,0
+FKU.US,D,20250414,000000,39.69,40.1,39.69,39.99,1613,0
+FKU.US,D,20250415,000000,40.54,40.92,40.54,40.92,3709,0
+FKU.US,D,20250416,000000,41.01,41.01,40.37,40.48,3372,0
+FKU.US,D,20250417,000000,41.1601,41.37,41.08,41.2,4045,0
+FKU.US,D,20250421,000000,41.045,41.105,40.6923,40.86,1790,0
+FKU.US,D,20250422,000000,41.78,41.84,41.5,41.8,5050,0
+FKU.US,D,20250423,000000,42.35,42.35,41.68,41.8,3085,0
+FKU.US,D,20250424,000000,41.67,42,41.67,41.86,1777,0
+FKU.US,D,20250425,000000,41.98,42.39,41.88,42.39,835,0
+FKU.US,D,20250428,000000,42.57,42.57,42.415,42.5,1940,0
+FKU.US,D,20250429,000000,42.7,42.7,42.535,42.6846,2316,0
+FKU.US,D,20250501,000000,43.06,43.06,42.44,42.44,934,0
+FKU.US,D,20250502,000000,43.2599,43.2599,42.94,43.06,4963,0
+FKU.US,D,20250505,000000,43.286,43.4299,43.2,43.2,1704,0
+FKU.US,D,20250506,000000,43.515,43.5806,43.28,43.28,17949,0
+FKU.US,D,20250507,000000,43.07,43.36,42.91,42.91,1581,0
+FKU.US,D,20250508,000000,43.305,43.305,43,43,9200,0
+FKU.US,D,20250509,000000,43.53,43.53,43.21,43.43,36003,0
+FKU.US,D,20250512,000000,43.05,43.06,42.88,43.06,2868,0
+FKU.US,D,20250513,000000,43.5771,43.83,43.53,43.55,7031,0
+FKU.US,D,20250514,000000,43.745,43.7514,43.65,43.6916,8505,0
+FKU.US,D,20250515,000000,43.91,44.03,43.91,44,930,0
+FKU.US,D,20250516,000000,44.23,44.265,44.12,44.12,3592,0
+FKU.US,D,20250519,000000,44.7099,44.74,44.6,44.74,1099,0
+FKU.US,D,20250520,000000,45.16,45.31,45.08,45.16,6194,0
+FKU.US,D,20250521,000000,45.48,45.4876,44.83,44.83,1055,0
+FKU.US,D,20250522,000000,44.88,45.35,44.88,45.14,74892,0
+FKU.US,D,20250523,000000,44.89,45.6899,44.89,45.49,51124,0
+FKU.US,D,20250527,000000,45.7,45.89,45.66,45.7,8037,0
+FKU.US,D,20250528,000000,45.6,45.6,45.35,45.35,616,0
+FKU.US,D,20250529,000000,45.63,45.69,45.41,45.52,2847,0
+FKU.US,D,20250530,000000,45.8,45.8,45.645,45.74,1119,0
+FKU.US,D,20250602,000000,45.86,46.09,45.86,46.09,741,0
+FKU.US,D,20250603,000000,45.8601,45.91,45.83,45.88,2806,0
+FKU.US,D,20250604,000000,46.15,46.16,46.04,46.04,2097,0
+FKU.US,D,20250605,000000,46.1321,46.29,46.13,46.13,1822,0
+FKU.US,D,20250606,000000,46.1,46.35,46.1,46.23,4656,0
+FKU.US,D,20250609,000000,46.1025,46.4199,46.1025,46.38,6441,0
+FKU.US,D,20250610,000000,46.45,46.45,46.365,46.39,4684,0
+FKU.US,D,20250611,000000,46.2857,46.4799,46.2857,46.34,1616,0
+FKU.US,D,20250612,000000,46.64,46.65,46.63,46.63,606,0
+FKU.US,D,20250613,000000,45.87,46.06,45.87,46.06,743,0
+FKU.US,D,20250616,000000,46.62,46.71,46.11,46.33,5898,0
+FKU.US,D,20250618,000000,46.02,46.1473,45.96,45.96,2758,0
+FKU.US,D,20250620,000000,45.6,45.87,45.6,45.64,928,0
+FKU.US,D,20250623,000000,45.812,45.86,45.812,45.86,7686,0
+FKU.US,D,20250624,000000,46.55,46.64,46.338,46.64,2406,0
+FKU.US,D,20250625,000000,46.3446,46.47,46.21,46.47,860,0
+FKU.US,D,20250626,000000,46.58,46.76,46.46,46.76,5238,0
+FKU.US,D,20250627,000000,46.69,46.88,46.6707,46.88,634,0
+FKU.US,D,20250630,000000,46.5454,46.89,46.5454,46.89,474,0
+FKU.US,D,20250701,000000,46.777055,47.08,46.777055,47.08,847,0
+FKU.US,D,20250702,000000,45.845,46.18,45.82,46.18,3363,0
+FKU.US,D,20250707,000000,46.5353,46.5353,46.185845,46.23,1381,0
+FKU.US,D,20250708,000000,46.27,46.49,46.27,46.49,1668,0
+FKU.US,D,20250709,000000,46.5125,46.7,46.44,46.7,540,0
+FKU.US,D,20250710,000000,46.55,46.8,46.51,46.8,760,0
+FKU.US,D,20250711,000000,46.2951,46.35,46.2951,46.32,2066,0
+FKU.US,D,20250714,000000,46.45,46.45,46.16,46.41,948,0
+FKU.US,D,20250715,000000,46.02,46.02,45.51,45.81,6179,0
+FKU.US,D,20250716,000000,45.69,46.0209,45.69,46.0209,518,0
+FKU.US,D,20250717,000000,46.0638,46.1691,46.03,46.0972,1155,0
+FKU.US,D,20250718,000000,46.63,46.63,46.1,46.117,3076,0
+FKU.US,D,20250721,000000,46.43,46.8,46.42,46.6786,2644,0
+FKU.US,D,20250722,000000,46.65,46.9336,46.65,46.9336,2389,0
+FKU.US,D,20250723,000000,47.2,47.5328,47.085,47.5328,5821,0
+FKU.US,D,20250724,000000,47.56,47.56,47.1519,47.1519,216,0
+FKU.US,D,20250728,000000,46.28,46.28,46.158537,46.2386,1494,0
+FKU.US,D,20250730,000000,45.8,46.0297,45.52,45.7561,2062,0
+FKU.US,D,20250731,000000,46.05,46.05,45.71,45.8606,330,0
+FKU.US,D,20250801,000000,45.5839,45.9507,45.5839,45.9507,706,0
+FKU.US,D,20250804,000000,46.3825,46.43,46.3377,46.3377,471,0
+FKU.US,D,20250805,000000,46.43,46.6,46.27,46.4904,10878,0
+FKU.US,D,20250806,000000,46.43,47.11,46.43,46.9174,6436,0
+FKU.US,D,20250807,000000,46.89,47.1,46.1,46.9241,57495,0
+FKU.US,D,20250808,000000,46.83,46.9311,46.826,46.9311,15410,0
+FKU.US,D,20250811,000000,46.8,47.0086,46.8,47.0086,1342,0
+FKU.US,D,20250812,000000,47,47.3903,47,47.3903,556,0
+FKU.US,D,20250813,000000,47.3822,47.55,47.3822,47.4927,1054,0
+FKU.US,D,20250814,000000,47.54,47.7461,47.28,47.7461,1674,0
+FKU.US,D,20250815,000000,47.5695,47.5695,47.24,47.3728,641,0
+FKU.US,D,20250818,000000,47.52,47.52,47.163,47.3822,1275,0
+FKU.US,D,20250819,000000,47.26,47.4689,47.03,47.216,2381,0
+FKU.US,D,20250820,000000,47.27,47.5926,47.27,47.5926,236,0
+FKU.US,D,20250821,000000,47.62,47.67,47.25,47.3784,2894,0
+FKU.US,D,20250822,000000,47.74,48.398533,47.74,48.2334,1676,0
+FKU.US,D,20250825,000000,47.97,47.97,47.74,47.761,1659,0
+FKU.US,D,20250826,000000,47.43,48.01,47.42,47.9041,770,0
+FKU.US,D,20250827,000000,47.6338,47.7594,47.29,47.7594,936,0
+FKU.US,D,20250828,000000,47.8023,47.8023,47.56,47.7103,3396,0
+FKU.US,D,20250829,000000,47.4489,47.4489,47.33,47.3956,1625,0
+FKU.US,D,20250902,000000,45.97,46.5658,45.97,46.315,1713,0
+FKU.US,D,20250903,000000,46.8284,46.8284,46.8041,46.8041,396,0
+FKU.US,D,20250904,000000,46.81,46.9674,46.81,46.9674,5295,0
+FKU.US,D,20250905,000000,47.57,47.57,47.2983,47.2983,2428,0
+FKU.US,D,20250908,000000,47.56,47.69,47.56,47.6428,724,0
+FKU.US,D,20250909,000000,47.8113,47.8113,47.54,47.7265,3060,0
+FKU.US,D,20250910,000000,47.13,47.47,47.13,47.4651,1018,0
+FKU.US,D,20250912,000000,47.75,47.97,47.71,47.7606,2514,0
+FKU.US,D,20250916,000000,48.35,48.35,48.0278,48.0278,205,0
+FKU.US,D,20250917,000000,48.225,48.225,47.9736,47.9736,1863,0
+FKU.US,D,20250918,000000,48,48,47.8,47.8891,1805,0
+FKU.US,D,20250919,000000,47.45,47.5536,47.41,47.5536,3230,0
+FKU.US,D,20250922,000000,47.58,47.9752,47.57,47.9752,1514,0
+FKU.US,D,20250923,000000,48.12,48.42,47.91,47.91,1126,0
+FKU.US,D,20250924,000000,47.99,47.99,47.7297,47.7297,271,0
+FKU.US,D,20250925,000000,47.05,47.3,46.86,47.1372,5713,0
+FKU.US,D,20250926,000000,47.6,47.8,47.6,47.7982,2849,0
+FKU.US,D,20250930,000000,48.13,48.4684,48.13,48.4684,2801,0
+FKU.US,D,20251003,000000,48.67,49.03,48.67,48.8419,1616,0
+FKU.US,D,20251006,000000,48.99,48.99,48.64,48.7911,7566,0
+FKU.US,D,20251007,000000,48.7413,48.7413,48.32,48.4297,6834,0
+FKU.US,D,20251008,000000,48.65,48.81,48.53,48.553,1092,0
+FKU.US,D,20251009,000000,48.66,48.66,48.0586,48.0586,547,0
+FKU.US,D,20251010,000000,48.13,48.2259,47.6648,47.6648,510,0
+FKU.US,D,20251013,000000,48.07,48.4223,48.07,48.4223,2815,0
+FKU.US,D,20251014,000000,48.03,48.8,48.03,48.5933,5362,0
+FKU.US,D,20251015,000000,48.44,48.65,48.44,48.4985,1249,0
+FKU.US,D,20251016,000000,48.64,48.69,48.42,48.4221,2115,0
+FKU.US,D,20251017,000000,48.1643,48.27,47.97,48.27,27259,0
+FKU.US,D,20251020,000000,48.25,48.34,48.125,48.3289,1687,0
+FKU.US,D,20251021,000000,47.76,47.85,47.685,47.703,793,0
+FKU.US,D,20251022,000000,48.11,48.2582,48.11,48.2582,1329,0
+FKU.US,D,20251023,000000,48.5613,48.5613,48.525,48.525,214,0
+FKU.US,D,20251024,000000,48.72,48.8368,48.72,48.765,872,0
+FKU.US,D,20251027,000000,49,49,48.66,48.81,1499,0
+FKU.US,D,20251028,000000,48.5822,48.595,48.5822,48.595,150,0
+FKU.US,D,20251029,000000,48.6,48.6,48.39,48.39,206,0
+FKU.US,D,20251030,000000,48.16,48.4099,48.16,48.2501,809,0
+FKU.US,D,20251031,000000,47.98,48.0604,47.98,48.0604,448,0
+FKU.US,D,20251103,000000,47.805,47.98,47.805,47.8492,2049,0
+FKU.US,D,20251104,000000,46.91,46.91,46.845,46.845,2048,0
+FKU.US,D,20251105,000000,47.03,47.45,47.03,47.3724,15483,0
+FKU.US,D,20251106,000000,47.3944,47.3944,47.3707,47.3707,395,0
+FKU.US,D,20251107,000000,47.3587,47.6238,47.15,47.6238,455,0
+FKU.US,D,20251110,000000,47.74,48.1991,47.74,48.1991,5793,0
+FKU.US,D,20251111,000000,48.14,48.43,48.14,48.3273,4398,0
+FKU.US,D,20251112,000000,48.28,48.28,48.21,48.2533,1479,0
+FKU.US,D,20251113,000000,48.35,48.42,47.9138,47.9138,2812,0
+FKU.US,D,20251114,000000,47.3193,47.3426,47.235,47.3426,2317,0
+FKU.US,D,20251117,000000,47.14,47.16,46.5834,46.705,4387,0
+FKU.US,D,20251118,000000,46.335,46.5112,46.335,46.5112,317,0
+FKU.US,D,20251120,000000,46.42,46.8363,45.8213,45.8213,8669,0
+FKU.US,D,20251121,000000,46.3199,46.4356,46.0832,46.4356,2314,0
+FKU.US,D,20251124,000000,46.23,46.73,46.23,46.63,6344,0
+FKU.US,D,20251125,000000,47.14,47.2811,47.1,47.2811,2098,0
+FKU.US,D,20251126,000000,47.74,48.2198,47.74,48.2198,10837,0
+FKU.US,D,20251128,000000,48.2912,48.51,48.2912,48.375,2481,0
+FKU.US,D,20251201,000000,48.29,48.4136,48.26,48.26,1895,0
+FKU.US,D,20251202,000000,48.22,48.3375,48.1,48.2678,1638,0
+FKU.US,D,20251203,000000,48.61,48.7096,48.52,48.7096,1161,0
+FKU.US,D,20251204,000000,48.72,48.835,48.72,48.8232,973,0
+FKU.US,D,20251205,000000,49.045,49.045,48.7592,48.7592,831,0
+FKU.US,D,20251208,000000,48.52,48.52,48.365,48.3789,1356,0
+FKU.US,D,20251209,000000,48.5588,48.5588,48.2753,48.2753,2112,0
+FKU.US,D,20251210,000000,48.76,48.945,48.73,48.945,706,0
+FKU.US,D,20251211,000000,49.34,49.34,49.3176,49.3176,483,0
+FKU.US,D,20251212,000000,48.8118,48.8118,48.6324,48.6324,471,0
+FKU.US,D,20251215,000000,49.17,49.3,48.93,48.9799,633,0
+FKU.US,D,20251216,000000,49.273,49.331,49.08,49.331,2278,0
+FKU.US,D,20251217,000000,49.83,49.83,49.4738,49.4738,609,0
+FKU.US,D,20251218,000000,50.05,50.05,49.7,49.8805,4161,0
+FKU.US,D,20251219,000000,50.255,50.38,50.17,50.18,77512,0
+FKU.US,D,20251222,000000,50.36,50.9,50.36,50.7931,6636,0
+FKU.US,D,20251223,000000,50.84,50.9399,50.8,50.8366,4468,0
+FKU.US,D,20251224,000000,50.8405,50.8405,50.64,50.819,12051,0
+FKU.US,D,20251226,000000,51.07,51.0928,50.9,51.0928,1184,0
+FKU.US,D,20251229,000000,50.99,50.99,50.54,50.7927,4949,0
+FKU.US,D,20251230,000000,50.96,51.265,50.96,51.1511,2217,0
+FKU.US,D,20251231,000000,50.865,50.969,50.865,50.9092,1703,0
+FKU.US,D,20260102,000000,50.94,51.3259,50.93,51.02,1727,0
+FKU.US,D,20260105,000000,51.48,51.9816,51.48,51.9816,1722,0
+FKU.US,D,20260106,000000,52.2,52.3126,52.18,52.3126,1990,0
+FKU.US,D,20260107,000000,51.74,51.8724,51.7,51.8724,1486,0
+FKU.US,D,20260108,000000,51.7255,51.83,51.6,51.805,6422,0
+FKU.US,D,20260109,000000,51.66,51.66,51.66,51.66,1113,0
+FKU.US,D,20260112,000000,52.015,52.118,52.015,52.118,617,0
+FKU.US,D,20260114,000000,51.83,52.1752,51.64,52.0324,1914,0
+FKU.US,D,20260115,000000,52.47,52.47,52.0526,52.0787,2077,0
+FKU.US,D,20260116,000000,52.1252,52.2214,52.07,52.2214,1641,0
+FKU.US,D,20260120,000000,52.49,52.49,52.1569,52.1569,1354,0
+FKU.US,D,20260121,000000,53.01,53.01,52.615,52.9967,2404,0
+FKU.US,D,20260122,000000,53.27,53.27,53.08,53.2233,1534,0
+FKU.US,D,20260123,000000,53.2,53.7701,53.2,53.7418,1337,0
+FKU.US,D,20260126,000000,54.43,54.5,54.2059,54.2059,1268,0
+FKU.US,D,20260127,000000,54.535,54.8546,54.535,54.8546,1225,0
+FKU.US,D,20260128,000000,54.95,54.95,54.61,54.8805,3636,0
+FKU.US,D,20260129,000000,55.62,55.62,54.41,55.2097,5469,0
+FKU.US,D,20260130,000000,54.59,54.59,53.64,53.8458,2825,0
+FKU.US,D,20260202,000000,54.35,54.5685,54.1,54.5685,912,0
+FKU.US,D,20260203,000000,54.39,54.9199,54.2535,54.4126,7456,0
+FKU.US,D,20260204,000000,55.78,55.78,54.58,55.0122,55886,0
+FKU.US,D,20260205,000000,53.66,54,53.02,53.3814,22144,0
+FKU.US,D,20260206,000000,54.23,54.9599,53.9375,54.84,33812,0
+FKU.US,D,20260209,000000,54.29,55.1222,54.29,55.1222,30563,0
+FKU.US,D,20260210,000000,54.93,55.11,54.73,54.8634,9424,0
+FKU.US,D,20260211,000000,55.49,55.6299,55.255,55.4591,5890,0
+FKU.US,D,20260212,000000,55.43,55.65,54.83,54.9002,7969,0
+FKU.US,D,20260213,000000,54.899,55.33,54.56,54.56,356939,0
+FKU.US,D,20260217,000000,54.4,55.12,54.4,54.99,10320,0
+FKU.US,D,20260218,000000,55.24,55.79,55.24,55.35,13213,0
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/frdu.us.txt b/daily/us/nasdaq etfs/frdu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9b0a169120467789f666eae66cbe0f1210dd03f
--- /dev/null
+++ b/daily/us/nasdaq etfs/frdu.us.txt	
@@ -0,0 +1,114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRDU.US,D,20250724,000000,25.463,25.463,25.3816,25.3816,128,0
+FRDU.US,D,20250725,000000,25.42,26.2065,25.42,26.2065,1402,0
+FRDU.US,D,20250728,000000,25.7,25.7,25.2908,25.2908,1706,0
+FRDU.US,D,20250729,000000,25.31,25.31,24.4042,24.4042,3398,0
+FRDU.US,D,20250730,000000,24.3,24.3,23.46,23.5264,940,0
+FRDU.US,D,20250731,000000,24.1,24.48,24.1,24.3383,496,0
+FRDU.US,D,20250804,000000,23.6,23.7574,23.6,23.7574,509,0
+FRDU.US,D,20250806,000000,24.951,25.0024,24.951,25.0024,449,0
+FRDU.US,D,20250811,000000,25.75,25.75,25.2491,25.2491,446,0
+FRDU.US,D,20250812,000000,25.53,25.85,25.18,25.6319,726,0
+FRDU.US,D,20250814,000000,26.23,26.5742,26.23,26.5742,262,0
+FRDU.US,D,20250818,000000,26.62,26.62,26.55,26.5961,825,0
+FRDU.US,D,20250819,000000,27.73,27.77,27.151,27.151,2028,0
+FRDU.US,D,20250820,000000,26.94,26.9401,26.7792,26.7792,364,0
+FRDU.US,D,20250825,000000,28.285,28.285,28.0925,28.0925,1281,0
+FRDU.US,D,20250827,000000,28.91,28.919,28.6886,28.6886,1862,0
+FRDU.US,D,20250828,000000,27.949,27.95,27.6787,27.6787,2048,0
+FRDU.US,D,20250829,000000,27.8095,28.0075,27.76,28.0075,1988,0
+FRDU.US,D,20250902,000000,28.27,28.28,27.39,27.5516,1830,0
+FRDU.US,D,20250903,000000,27.351,27.351,27.1009,27.1009,1401,0
+FRDU.US,D,20250908,000000,27.55,27.56,27.3803,27.3803,2089,0
+FRDU.US,D,20250910,000000,25.911,26.2492,25.91,26.2492,2174,0
+FRDU.US,D,20250911,000000,27.37,27.72,27.37,27.7109,645,0
+FRDU.US,D,20250912,000000,27.56,27.6,27.3654,27.3654,2055,0
+FRDU.US,D,20250915,000000,27.38,27.4274,27.205,27.2797,2899,0
+FRDU.US,D,20250916,000000,26.98,26.982,26.98,26.982,215,0
+FRDU.US,D,20250917,000000,27.391,27.55,27.1499,27.1499,3313,0
+FRDU.US,D,20250918,000000,27.34,27.58,27.34,27.58,313,0
+FRDU.US,D,20250922,000000,26.91,27.2453,26.87,27.2453,1349,0
+FRDU.US,D,20250923,000000,27.21,27.3648,27.21,27.3648,204,0
+FRDU.US,D,20250924,000000,27.55,27.5531,26.696,26.8047,1363,0
+FRDU.US,D,20250926,000000,27.17,28.65,27.161,28.5796,2855,0
+FRDU.US,D,20250929,000000,28.22,28.9371,28.22,28.9371,4750,0
+FRDU.US,D,20250930,000000,28.82,28.84,28.2924,28.2924,1622,0
+FRDU.US,D,20251001,000000,29.2,29.6772,28.9,29.6772,2331,0
+FRDU.US,D,20251003,000000,30.04,31.5311,30.04,31.5311,9504,0
+FRDU.US,D,20251006,000000,31.79,31.8999,31.53,31.8999,10092,0
+FRDU.US,D,20251007,000000,28.8701,29.0099,27.2,27.95,44864,0
+FRDU.US,D,20251008,000000,27.9,27.9,26.84,27.1041,11628,0
+FRDU.US,D,20251009,000000,26.51,26.51,25.9156,25.9156,6783,0
+FRDU.US,D,20251010,000000,25.95,25.95,25.3,25.5367,2951,0
+FRDU.US,D,20251013,000000,25.711,26.09,25.71,26.09,1578,0
+FRDU.US,D,20251014,000000,26.37,26.54,26.37,26.54,1534,0
+FRDU.US,D,20251015,000000,26.54,26.9608,26.54,26.9529,769,0
+FRDU.US,D,20251016,000000,26.65,26.9156,26.6,26.9156,7059,0
+FRDU.US,D,20251017,000000,27.9,27.96,27.7245,27.7386,3584,0
+FRDU.US,D,20251020,000000,28.05,28.23,28.05,28.0904,2061,0
+FRDU.US,D,20251021,000000,29.94,30.8253,29.7,30.8253,4266,0
+FRDU.US,D,20251022,000000,30.35,30.41,28.84,30.0921,6318,0
+FRDU.US,D,20251023,000000,30,30,29.24,29.5874,6394,0
+FRDU.US,D,20251024,000000,33.44,36.7,33.44,36.6875,18039,0
+FRDU.US,D,20251027,000000,34.8,35.34,33.49,33.5054,16520,0
+FRDU.US,D,20251028,000000,32.86,33.61,32.771,33.1,6179,0
+FRDU.US,D,20251029,000000,33.718,34.13,33.5519,33.5519,6114,0
+FRDU.US,D,20251030,000000,32.96,33.65,32.6659,32.6659,2524,0
+FRDU.US,D,20251031,000000,32.4725,32.9286,32.47,32.9286,2704,0
+FRDU.US,D,20251103,000000,31.875,32.3357,31.875,32.3357,2189,0
+FRDU.US,D,20251104,000000,31.18,31.2327,31.18,31.2327,2273,0
+FRDU.US,D,20251105,000000,32.05,33.13,31.83,32.9001,1525,0
+FRDU.US,D,20251106,000000,32.87,32.92,32.57,32.8342,1167,0
+FRDU.US,D,20251107,000000,33.339,33.9822,33.19,33.9822,2654,0
+FRDU.US,D,20251110,000000,33.06,33.7023,32.74,33.7023,1363,0
+FRDU.US,D,20251111,000000,34.28,34.4853,34.13,34.4853,1222,0
+FRDU.US,D,20251112,000000,34.98,35.24,34.9756,35.24,2377,0
+FRDU.US,D,20251113,000000,35.14,35.14,34.2685,34.2685,1068,0
+FRDU.US,D,20251117,000000,32.7499,32.7499,31.96,32.2843,1291,0
+FRDU.US,D,20251118,000000,32.7,32.9298,32.7,32.9298,202,0
+FRDU.US,D,20251119,000000,32.29,32.29,32.29,32.29,430,0
+FRDU.US,D,20251120,000000,31.75,31.75,29.7793,29.7793,758,0
+FRDU.US,D,20251121,000000,31.57,32.2,31.53,31.8328,14522,0
+FRDU.US,D,20251125,000000,33.06,33.69,33.0326,33.34,3021,0
+FRDU.US,D,20251126,000000,33.6884,33.79,33.55,33.56,4810,0
+FRDU.US,D,20251128,000000,33.47,33.97,33.47,33.9246,715,0
+FRDU.US,D,20251202,000000,32.25,32.4105,32.25,32.3032,2292,0
+FRDU.US,D,20251203,000000,33.12,33.12,33.12,33.12,470,0
+FRDU.US,D,20251205,000000,33.7499,33.7499,32.6306,32.6306,495,0
+FRDU.US,D,20251208,000000,33.26,33.26,33.1467,33.1467,266,0
+FRDU.US,D,20251209,000000,33.1882,33.1882,32.71,32.74,4460,0
+FRDU.US,D,20251210,000000,33.1,34.4612,33.1,34.4612,913,0
+FRDU.US,D,20251211,000000,34.52,35.8,34.52,35.545,3372,0
+FRDU.US,D,20251215,000000,35.18,35.7255,35.18,35.7255,13310,0
+FRDU.US,D,20251217,000000,33.95,34.051,33.8422,33.8422,1257,0
+FRDU.US,D,20251219,000000,33.88,34.6,33.88,34.6,481,0
+FRDU.US,D,20251222,000000,34.66,34.7688,34.5,34.5903,5222,0
+FRDU.US,D,20251223,000000,33.74,33.74,33.5343,33.5343,503,0
+FRDU.US,D,20251224,000000,33.7,33.7012,33.7,33.7012,240,0
+FRDU.US,D,20251226,000000,33.77,33.77,33.535,33.535,215,0
+FRDU.US,D,20251229,000000,33.44,33.44,33.4009,33.4009,375,0
+FRDU.US,D,20251230,000000,33.3,33.3,33.21,33.2231,237,0
+FRDU.US,D,20260105,000000,33.4,34.2378,33.4,34.2378,537,0
+FRDU.US,D,20260106,000000,34.23,35.9399,34.23,35.9399,254,0
+FRDU.US,D,20260107,000000,36,36,35.61,35.61,619,0
+FRDU.US,D,20260108,000000,37,39.45,37,38.9615,3452,0
+FRDU.US,D,20260109,000000,38.41,38.41,37.485,38.0179,3710,0
+FRDU.US,D,20260112,000000,37.1162,37.1162,36.9257,37.0088,1262,0
+FRDU.US,D,20260113,000000,36.92,37.15,36.7654,36.7654,1947,0
+FRDU.US,D,20260114,000000,37.1599,37.1599,35.87,35.9942,604,0
+FRDU.US,D,20260115,000000,36.275,36.9,35.8133,35.8133,2955,0
+FRDU.US,D,20260116,000000,35.036,35.24,34.7755,34.7755,2036,0
+FRDU.US,D,20260120,000000,33.945,33.945,33.0578,33.0578,741,0
+FRDU.US,D,20260122,000000,35.5,35.5,35.2059,35.2059,1050,0
+FRDU.US,D,20260123,000000,34.675,34.675,34.3893,34.3893,709,0
+FRDU.US,D,20260129,000000,36.53,36.53,36.5245,36.5245,1032,0
+FRDU.US,D,20260130,000000,36.005,36.005,35.72,35.8011,1797,0
+FRDU.US,D,20260202,000000,35.5901,35.5901,35.4515,35.4515,293,0
+FRDU.US,D,20260203,000000,34.7006,35.0499,34.7006,35.0499,890,0
+FRDU.US,D,20260209,000000,34.59,34.8001,33.97,34.3545,5950,0
+FRDU.US,D,20260210,000000,34.37,34.37,34.2504,34.2504,1435,0
+FRDU.US,D,20260211,000000,34.29,35.4704,34.23,35.4704,936,0
+FRDU.US,D,20260212,000000,37.555,37.555,36.2628,36.2628,1383,0
+FRDU.US,D,20260213,000000,36.54,38.13,36.54,37.5305,1301,0
+FRDU.US,D,20260217,000000,36.8245,37.93,36.71,37.83,25566,0
+FRDU.US,D,20260218,000000,36.73,37.52,36.27,36.32,2809,0
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/hcow.us.txt b/daily/us/nasdaq etfs/hcow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70fdbfbc4eff0adb419d44958f2eae81e6433165
--- /dev/null
+++ b/daily/us/nasdaq etfs/hcow.us.txt	
@@ -0,0 +1,599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCOW.US,D,20230921,000000,24.67,24.67,24.5338,24.5338,753,0
+HCOW.US,D,20230922,000000,24.52,24.52,24.428,24.428,272,0
+HCOW.US,D,20230925,000000,24.51,24.72,24.51,24.6814,764,0
+HCOW.US,D,20230926,000000,24.64,24.64,24.4194,24.4194,836,0
+HCOW.US,D,20230927,000000,24.495,24.6137,24.495,24.6137,500,0
+HCOW.US,D,20230928,000000,24.87,24.87,24.8205,24.8205,134,0
+HCOW.US,D,20230929,000000,24.7035,24.7035,24.6963,24.6963,200,0
+HCOW.US,D,20231002,000000,24.434,24.434,24.3667,24.3667,201,0
+HCOW.US,D,20231003,000000,24.06,24.12,24.01,24.0582,5811,0
+HCOW.US,D,20231004,000000,23.9831,23.9831,23.9831,23.9831,3,0
+HCOW.US,D,20231005,000000,23.8588,23.8588,23.8588,23.8588,6,0
+HCOW.US,D,20231006,000000,23.82,24.16,23.82,23.9986,1509,0
+HCOW.US,D,20231009,000000,24.2,24.3122,24.2,24.3122,383,0
+HCOW.US,D,20231010,000000,24.6,24.6,24.5034,24.5034,504,0
+HCOW.US,D,20231011,000000,24.47,24.47,24.47,24.47,41,0
+HCOW.US,D,20231012,000000,24.0745,24.0745,24.0745,24.0745,1,0
+HCOW.US,D,20231013,000000,24.1389,24.1389,24.1389,24.1389,93,0
+HCOW.US,D,20231016,000000,24.51,24.51,24.4703,24.4703,1066,0
+HCOW.US,D,20231017,000000,24.6905,24.6905,24.6905,24.6905,137,0
+HCOW.US,D,20231018,000000,24.55,24.59,24.4411,24.4411,4871,0
+HCOW.US,D,20231019,000000,24.285,24.34,24.285,24.3399,1268,0
+HCOW.US,D,20231020,000000,24.25,24.25,24.05,24.0845,6074,0
+HCOW.US,D,20231023,000000,24.12,24.12,23.8178,23.8178,4696,0
+HCOW.US,D,20231024,000000,24.05,24.05,23.84,23.8963,2507,0
+HCOW.US,D,20231025,000000,23.655,23.71,23.54,23.5469,2814,0
+HCOW.US,D,20231026,000000,23.6199,23.6199,23.51,23.5323,619,0
+HCOW.US,D,20231027,000000,23.201,23.201,23.1572,23.1572,2236,0
+HCOW.US,D,20231030,000000,23.2913,23.2913,23.2913,23.2913,130,0
+HCOW.US,D,20231031,000000,23.5,23.51,23.4,23.4656,621,0
+HCOW.US,D,20231101,000000,23.62,23.62,23.5301,23.5301,441,0
+HCOW.US,D,20231102,000000,23.82,24.0975,23.82,24.0975,490,0
+HCOW.US,D,20231103,000000,24.3306,24.3306,24.3306,24.3306,126,0
+HCOW.US,D,20231106,000000,24.05,24.05,23.98,23.9892,888,0
+HCOW.US,D,20231107,000000,23.865,23.865,23.7368,23.7368,2680,0
+HCOW.US,D,20231108,000000,23.52,23.5703,23.51,23.5493,1311,0
+HCOW.US,D,20231109,000000,23.54,23.54,23.31,23.31,2380,0
+HCOW.US,D,20231110,000000,23.5799,23.73,23.5799,23.694,810,0
+HCOW.US,D,20231113,000000,23.43,23.43,23.43,23.43,351,0
+HCOW.US,D,20231114,000000,24.0299,24.31,24.0299,24.2136,6039,0
+HCOW.US,D,20231115,000000,24.37,24.37,24.16,24.22,1283,0
+HCOW.US,D,20231116,000000,24.19,24.19,23.88,24.0034,3076,0
+HCOW.US,D,20231117,000000,24.06,24.35,24.06,24.3138,2342,0
+HCOW.US,D,20231120,000000,24.34,24.47,24.34,24.3664,451,0
+HCOW.US,D,20231121,000000,24.1999,24.2,24.1514,24.1514,1338,0
+HCOW.US,D,20231122,000000,24.2601,24.29,24.2601,24.29,1142,0
+HCOW.US,D,20231124,000000,24.3788,24.3788,24.3788,24.3788,129,0
+HCOW.US,D,20231127,000000,24.24,24.319,24.24,24.319,2750,0
+HCOW.US,D,20231128,000000,24.0892,24.0892,24.0892,24.0892,154,0
+HCOW.US,D,20231129,000000,24.24,24.295,24.24,24.2663,1299,0
+HCOW.US,D,20231130,000000,24.37,24.4165,24.36,24.4165,1032,0
+HCOW.US,D,20231201,000000,24.66,24.8905,24.66,24.8905,383,0
+HCOW.US,D,20231204,000000,24.91,24.91,24.8047,24.8047,540,0
+HCOW.US,D,20231205,000000,24.63,24.63,24.4695,24.4695,1466,0
+HCOW.US,D,20231206,000000,24.52,24.52,24.3396,24.3396,671,0
+HCOW.US,D,20231207,000000,24.38,24.5331,24.38,24.5331,391,0
+HCOW.US,D,20231208,000000,24.6608,24.6608,24.6608,24.6608,157,0
+HCOW.US,D,20231211,000000,24.895,24.895,24.895,24.895,60,0
+HCOW.US,D,20231212,000000,24.72,24.72,24.6165,24.6165,241,0
+HCOW.US,D,20231213,000000,25.1303,25.1303,25.1303,25.1303,207,0
+HCOW.US,D,20231214,000000,25.71,25.75,25.5701,25.73,10204,0
+HCOW.US,D,20231215,000000,25.5608,25.5608,25.5608,25.5608,94,0
+HCOW.US,D,20231218,000000,25.84,25.84,25.6513,25.6513,860,0
+HCOW.US,D,20231219,000000,25.79,25.985,25.79,25.985,575,0
+HCOW.US,D,20231220,000000,25.81,25.9,25.5326,25.5326,522,0
+HCOW.US,D,20231221,000000,25.85,26.0073,25.85,26.0073,168,0
+HCOW.US,D,20231222,000000,26,26,25.94,25.98,292,0
+HCOW.US,D,20231226,000000,26.01,26.1895,26,26.1869,1453,0
+HCOW.US,D,20231227,000000,25.9691,25.9691,25.9691,25.9691,158,0
+HCOW.US,D,20231228,000000,25.98,25.98,25.8808,25.8808,283,0
+HCOW.US,D,20231229,000000,25.88,25.88,25.7178,25.7178,622,0
+HCOW.US,D,20240102,000000,25.87,25.87,25.7698,25.7698,239,0
+HCOW.US,D,20240103,000000,25.41,25.41,25.41,25.41,144,0
+HCOW.US,D,20240104,000000,25.28,25.28,25.1909,25.1909,157,0
+HCOW.US,D,20240105,000000,25.2966,25.2966,25.2966,25.2966,86,0
+HCOW.US,D,20240108,000000,25.35,25.6,25.3301,25.56,832,0
+HCOW.US,D,20240109,000000,25.27,25.33,25.27,25.2804,1568,0
+HCOW.US,D,20240110,000000,25.19,25.2193,25.19,25.2193,144,0
+HCOW.US,D,20240111,000000,25.15,25.1785,25.0499,25.1785,810,0
+HCOW.US,D,20240112,000000,25.17,25.17,25.1409,25.1409,288,0
+HCOW.US,D,20240116,000000,24.99,24.99,24.9101,24.99,721,0
+HCOW.US,D,20240117,000000,24.8,24.8,24.7369,24.7369,112,0
+HCOW.US,D,20240118,000000,24.72,24.91,24.71,24.91,1388,0
+HCOW.US,D,20240119,000000,24.77,25.077,24.77,25.077,170,0
+HCOW.US,D,20240122,000000,25.31,25.31,25.31,25.31,22,0
+HCOW.US,D,20240123,000000,25.4705,25.4705,25.3199,25.33,521,0
+HCOW.US,D,20240124,000000,25.22,25.38,25.22,25.23,409,0
+HCOW.US,D,20240125,000000,25.61,25.61,25.25,25.48,434,0
+HCOW.US,D,20240126,000000,25.46,25.55,25.39,25.55,623,0
+HCOW.US,D,20240129,000000,25.57,25.57,25.57,25.57,212,0
+HCOW.US,D,20240130,000000,25.565,25.565,25.565,25.565,101,0
+HCOW.US,D,20240131,000000,25.52,25.52,25.1547,25.1547,658,0
+HCOW.US,D,20240201,000000,25.25,25.51,25.25,25.51,390,0
+HCOW.US,D,20240202,000000,25.1299,25.36,25.1299,25.26,1010,0
+HCOW.US,D,20240205,000000,24.77,24.96,24.73,24.88,2715,0
+HCOW.US,D,20240206,000000,25.0546,25.0546,25.0546,25.0546,41,0
+HCOW.US,D,20240207,000000,25.02,25.02,25.02,25.02,135,0
+HCOW.US,D,20240208,000000,25.0831,25.0831,25.0831,25.0831,81,0
+HCOW.US,D,20240209,000000,25.2199,25.2199,25.2199,25.2199,5,0
+HCOW.US,D,20240212,000000,25.53,25.53,25.53,25.53,19,0
+HCOW.US,D,20240213,000000,24.7102,24.9899,24.7102,24.8816,454,0
+HCOW.US,D,20240214,000000,25.2427,25.2427,25.2427,25.2427,37,0
+HCOW.US,D,20240215,000000,25.3002,25.5721,25.3002,25.5721,227,0
+HCOW.US,D,20240216,000000,25.3347,25.3347,25.3347,25.3347,5,0
+HCOW.US,D,20240220,000000,25.2681,25.2681,25.2681,25.2681,94,0
+HCOW.US,D,20240221,000000,25.34,25.34,25.34,25.34,4,0
+HCOW.US,D,20240222,000000,25.635,25.635,25.635,25.635,20,0
+HCOW.US,D,20240223,000000,25.4783,25.6023,25.4783,25.6023,538,0
+HCOW.US,D,20240226,000000,25.6565,25.6565,25.6565,25.6565,65,0
+HCOW.US,D,20240227,000000,25.67,25.67,25.62,25.62,679,0
+HCOW.US,D,20240228,000000,25.49,25.55,25.49,25.55,211,0
+HCOW.US,D,20240229,000000,25.66,25.66,25.66,25.66,199,0
+HCOW.US,D,20240301,000000,25.99,26.15,25.99,26.15,733,0
+HCOW.US,D,20240304,000000,26.11,26.11,25.87,25.87,166,0
+HCOW.US,D,20240305,000000,25.8667,25.8667,25.8667,25.8667,422,0
+HCOW.US,D,20240306,000000,25.87,25.87,25.87,25.87,75,0
+HCOW.US,D,20240307,000000,26.2,26.21,26.1999,26.21,772,0
+HCOW.US,D,20240308,000000,26.13,26.14,26.0191,26.0191,1345,0
+HCOW.US,D,20240311,000000,25.99,26.121,25.99,26.121,184,0
+HCOW.US,D,20240312,000000,26.22,26.22,26.1478,26.1478,284,0
+HCOW.US,D,20240313,000000,26.5047,26.5047,26.5047,26.5047,59,0
+HCOW.US,D,20240314,000000,26.5,26.5,26.321,26.321,222,0
+HCOW.US,D,20240315,000000,26.4988,26.4988,26.4988,26.4988,212,0
+HCOW.US,D,20240318,000000,26.51,26.51,26.51,26.51,53,0
+HCOW.US,D,20240319,000000,26.74,26.75,26.6998,26.75,539,0
+HCOW.US,D,20240320,000000,26.98,26.9907,26.98,26.9907,209,0
+HCOW.US,D,20240321,000000,27.21,27.25,27.2098,27.24,417,0
+HCOW.US,D,20240322,000000,27.38,27.38,27.0103,27.03,3425,0
+HCOW.US,D,20240325,000000,27.075,27.075,27.075,27.075,28,0
+HCOW.US,D,20240326,000000,26.83,26.83,26.83,26.83,79,0
+HCOW.US,D,20240327,000000,27.11,27.2383,27.0702,27.2383,1089,0
+HCOW.US,D,20240328,000000,27.33,27.4542,27.273,27.4542,855,0
+HCOW.US,D,20240401,000000,28.73,28.73,27.3378,27.3378,437,0
+HCOW.US,D,20240402,000000,27.24,27.24,27.19,27.19,2337,0
+HCOW.US,D,20240403,000000,27.43,27.43,27.43,27.43,170,0
+HCOW.US,D,20240404,000000,27.74,27.74,27.21,27.21,509,0
+HCOW.US,D,20240405,000000,27.23,27.44,27.2279,27.3556,616,0
+HCOW.US,D,20240408,000000,27.2816,27.2816,27.2816,27.2816,224,0
+HCOW.US,D,20240409,000000,27.34,27.34,27.34,27.34,100,0
+HCOW.US,D,20240410,000000,26.9,27.01,26.88,26.98,1386,0
+HCOW.US,D,20240411,000000,27,27,26.6801,26.8524,1226,0
+HCOW.US,D,20240412,000000,26.5,26.5,26.5,26.5,257,0
+HCOW.US,D,20240415,000000,26.601,26.601,26.2564,26.2564,10356,0
+HCOW.US,D,20240416,000000,26.03,26.03,26.03,26.03,211,0
+HCOW.US,D,20240417,000000,25.88,25.9211,25.88,25.9211,296,0
+HCOW.US,D,20240418,000000,25.92,25.92,25.8003,25.8003,265,0
+HCOW.US,D,20240419,000000,25.92,25.92,25.92,25.92,217,0
+HCOW.US,D,20240422,000000,26.18,26.18,26.015,26.18,389,0
+HCOW.US,D,20240423,000000,26.06,26.3424,26.06,26.3424,159,0
+HCOW.US,D,20240424,000000,26.26,26.3362,26.19,26.3362,556,0
+HCOW.US,D,20240425,000000,26.005,26.0254,25.81,26.0254,2749,0
+HCOW.US,D,20240426,000000,25.94,25.94,25.8997,25.8997,451,0
+HCOW.US,D,20240429,000000,26.21,26.21,26.21,26.21,40,0
+HCOW.US,D,20240430,000000,25.9,25.9,25.5457,25.5457,221,0
+HCOW.US,D,20240501,000000,25.4105,25.4105,25.3394,25.3394,433,0
+HCOW.US,D,20240502,000000,25.74,25.74,25.6,25.6333,317,0
+HCOW.US,D,20240503,000000,26.08,26.08,25.77,25.87,1175,0
+HCOW.US,D,20240506,000000,26.0799,26.0799,25.99,25.99,3381,0
+HCOW.US,D,20240507,000000,26.169,26.17,26.062,26.062,2604,0
+HCOW.US,D,20240508,000000,26.1101,26.1101,26.1101,26.1101,7,0
+HCOW.US,D,20240509,000000,26.37,26.39,26.37,26.3702,263,0
+HCOW.US,D,20240510,000000,26.4099,26.4099,26.25,26.2693,450,0
+HCOW.US,D,20240513,000000,26.44,26.44,26.2757,26.2757,1262,0
+HCOW.US,D,20240514,000000,26.41,26.4741,26.41,26.4741,618,0
+HCOW.US,D,20240515,000000,26.5,26.5434,26.48,26.5434,8926,0
+HCOW.US,D,20240516,000000,26.47,26.47,26.3,26.3,1697,0
+HCOW.US,D,20240517,000000,26.4199,26.4199,26.406,26.406,187,0
+HCOW.US,D,20240520,000000,26.47,26.47,26.32,26.32,491,0
+HCOW.US,D,20240521,000000,26.319,26.35,26.3118,26.3118,3529,0
+HCOW.US,D,20240522,000000,26.32,26.32,26.1131,26.1378,2299,0
+HCOW.US,D,20240523,000000,26.09,26.09,25.9145,25.9145,581,0
+HCOW.US,D,20240524,000000,26.22,26.22,26.12,26.12,314,0
+HCOW.US,D,20240528,000000,26.3099,26.32,26.1465,26.1465,880,0
+HCOW.US,D,20240529,000000,26.15,26.15,25.75,25.75,421,0
+HCOW.US,D,20240530,000000,25.88,25.91,25.8799,25.8993,605,0
+HCOW.US,D,20240531,000000,26.19,26.3244,26.19,26.3244,929,0
+HCOW.US,D,20240603,000000,26.1551,26.1551,26.0017,26.0017,1166,0
+HCOW.US,D,20240604,000000,25.6699,25.6699,25.6699,25.6699,149,0
+HCOW.US,D,20240605,000000,25.6613,25.815,25.6613,25.815,546,0
+HCOW.US,D,20240606,000000,25.6001,25.72,25.6001,25.6714,487,0
+HCOW.US,D,20240607,000000,25.61,25.61,25.5,25.5,216,0
+HCOW.US,D,20240610,000000,25.77,25.77,25.7129,25.7129,264,0
+HCOW.US,D,20240611,000000,25.6338,25.6338,25.6338,25.6338,26,0
+HCOW.US,D,20240612,000000,25.96,25.96,25.7104,25.7104,191,0
+HCOW.US,D,20240613,000000,25.38,25.51,25.36,25.4548,824,0
+HCOW.US,D,20240614,000000,25.015,25.065,25.0101,25.065,945,0
+HCOW.US,D,20240617,000000,25.02,25.2551,25.02,25.2551,870,0
+HCOW.US,D,20240618,000000,25.36,25.36,25.3166,25.3166,315,0
+HCOW.US,D,20240620,000000,25.4226,25.4226,25.4226,25.4226,59,0
+HCOW.US,D,20240621,000000,25.32,25.4809,25.32,25.4809,415,0
+HCOW.US,D,20240624,000000,25.71,25.78,25.71,25.76,5568,0
+HCOW.US,D,20240625,000000,25.554,25.58,25.46,25.555,740,0
+HCOW.US,D,20240626,000000,25.415,25.4549,25.415,25.4549,457,0
+HCOW.US,D,20240627,000000,25.19,25.19,25.16,25.16,215,0
+HCOW.US,D,20240628,000000,25.3412,25.3452,25.29,25.3452,1106,0
+HCOW.US,D,20240701,000000,25.095,25.095,25.095,25.095,171,0
+HCOW.US,D,20240702,000000,25.17,25.17,25.07,25.07,105,0
+HCOW.US,D,20240703,000000,25.2,25.2,25.12,25.1563,514,0
+HCOW.US,D,20240705,000000,25,25,24.83,24.87,3058,0
+HCOW.US,D,20240708,000000,24.96,24.96,24.96,24.96,247,0
+HCOW.US,D,20240709,000000,24.8899,24.89,24.825,24.825,560,0
+HCOW.US,D,20240710,000000,24.82,25,24.82,25,763,0
+HCOW.US,D,20240711,000000,25.2,25.48,25.2,25.43,2670,0
+HCOW.US,D,20240712,000000,25.84,25.85,25.74,25.74,2720,0
+HCOW.US,D,20240715,000000,25.86,25.8728,25.86,25.8728,702,0
+HCOW.US,D,20240716,000000,26.25,26.395,26.25,26.395,323,0
+HCOW.US,D,20240717,000000,26.4,26.4,26.325,26.325,1524,0
+HCOW.US,D,20240718,000000,26.69,26.69,26.138,26.138,1286,0
+HCOW.US,D,20240719,000000,25.99,25.99,25.85,25.85,700,0
+HCOW.US,D,20240722,000000,25.9935,25.9935,25.9935,25.9935,215,0
+HCOW.US,D,20240723,000000,25.48,25.95,25.48,25.78,661,0
+HCOW.US,D,20240724,000000,25.8599,25.8599,25.53,25.53,1170,0
+HCOW.US,D,20240725,000000,25.68,25.9161,25.68,25.9161,222,0
+HCOW.US,D,20240726,000000,26.2729,26.2729,26.2729,26.2729,13,0
+HCOW.US,D,20240729,000000,26.2523,26.4301,26.2523,26.3074,2405,0
+HCOW.US,D,20240730,000000,26.4265,26.4265,26.4265,26.4265,9,0
+HCOW.US,D,20240731,000000,26.83,26.83,26.6036,26.6036,381,0
+HCOW.US,D,20240801,000000,26.23,26.2632,25.79,25.79,650,0
+HCOW.US,D,20240802,000000,24.911,25.1695,24.911,25.1695,2437,0
+HCOW.US,D,20240805,000000,24.5815,24.67,24.5815,24.5815,817,0
+HCOW.US,D,20240806,000000,24.92,24.94,24.7731,24.7731,6492,0
+HCOW.US,D,20240807,000000,25.2899,25.2899,24.6648,24.6648,1275,0
+HCOW.US,D,20240808,000000,25.13,25.162,25.0113,25.162,2205,0
+HCOW.US,D,20240809,000000,25.24,25.24,25.24,25.24,319,0
+HCOW.US,D,20240812,000000,25.1801,25.1801,25.1194,25.1194,235,0
+HCOW.US,D,20240813,000000,25.32,25.4893,25.32,25.4893,779,0
+HCOW.US,D,20240814,000000,25.3721,25.3721,25.3721,25.3721,7,0
+HCOW.US,D,20240815,000000,25.75,25.7982,25.75,25.7982,647,0
+HCOW.US,D,20240816,000000,25.7099,25.7099,25.675,25.675,164,0
+HCOW.US,D,20240819,000000,25.61,25.87,25.61,25.87,230,0
+HCOW.US,D,20240820,000000,25.53,25.53,25.53,25.53,23,0
+HCOW.US,D,20240821,000000,25.7388,25.7388,25.7388,25.7388,5020,0
+HCOW.US,D,20240822,000000,25.45,25.45,25.45,25.45,65,0
+HCOW.US,D,20240823,000000,26.1,26.145,26.1,26.145,710,0
+HCOW.US,D,20240826,000000,26.11,26.11,25.98,25.98,1106,0
+HCOW.US,D,20240827,000000,25.98,25.98,25.98,25.98,33,0
+HCOW.US,D,20240828,000000,25.9088,25.9088,25.9088,25.9088,18,0
+HCOW.US,D,20240829,000000,25.8387,26.16,25.8387,26.005,1704,0
+HCOW.US,D,20240830,000000,25.92,26.0466,25.92,26.0466,552,0
+HCOW.US,D,20240903,000000,26.25,26.25,25.52,25.52,352,0
+HCOW.US,D,20240904,000000,25.3903,25.3903,25.3903,25.3903,116,0
+HCOW.US,D,20240905,000000,25.27,25.27,25.1612,25.1612,241,0
+HCOW.US,D,20240906,000000,25.16,25.16,24.92,24.92,346,0
+HCOW.US,D,20240909,000000,25.14,25.14,24.98,24.98,607,0
+HCOW.US,D,20240910,000000,24.8,24.82,24.8,24.82,167,0
+HCOW.US,D,20240911,000000,24.7199,24.77,24.52,24.77,338,0
+HCOW.US,D,20240912,000000,24.882,24.9003,24.882,24.9003,385,0
+HCOW.US,D,20240913,000000,25.37,25.37,25.36,25.365,232,0
+HCOW.US,D,20240916,000000,25.4838,25.4838,25.4838,25.4838,112,0
+HCOW.US,D,20240917,000000,25.6,25.6403,25.46,25.6403,5553,0
+HCOW.US,D,20240918,000000,25.6551,25.6551,25.6551,25.6551,25,0
+HCOW.US,D,20240919,000000,25.85,26.04,25.85,25.91,4269,0
+HCOW.US,D,20240920,000000,25.65,25.65,25.65,25.65,28,0
+HCOW.US,D,20240923,000000,25.65,25.81,25.65,25.81,265,0
+HCOW.US,D,20240924,000000,26,26,25.98,25.98,937,0
+HCOW.US,D,20240925,000000,25.8368,25.8368,25.575,25.5847,892,0
+HCOW.US,D,20240926,000000,25.7,25.8179,25.6401,25.7,1390,0
+HCOW.US,D,20240927,000000,25.7,25.7718,25.7,25.7718,151,0
+HCOW.US,D,20241001,000000,25.7601,25.8839,25.7601,25.8839,209,0
+HCOW.US,D,20241002,000000,25.8801,26.01,25.8801,26.01,223,0
+HCOW.US,D,20241003,000000,26.048,26.24,26.048,26.06,5373,0
+HCOW.US,D,20241004,000000,26.32,26.4317,26.315,26.4317,431,0
+HCOW.US,D,20241007,000000,26.2525,26.41,26.2525,26.41,292,0
+HCOW.US,D,20241008,000000,25.94,26.0205,25.94,26.0193,1030,0
+HCOW.US,D,20241009,000000,26.0553,26.0553,26.0553,26.0553,15,0
+HCOW.US,D,20241010,000000,25.9754,25.9754,25.9754,25.9754,83,0
+HCOW.US,D,20241011,000000,26.38,26.38,26.38,26.38,66,0
+HCOW.US,D,20241014,000000,26.4038,26.4038,26.4038,26.4038,26,0
+HCOW.US,D,20241015,000000,26.21,26.21,25.9915,25.9915,168,0
+HCOW.US,D,20241016,000000,26.4986,26.4986,26.367,26.3847,383,0
+HCOW.US,D,20241017,000000,26.4199,26.4199,26.3508,26.3508,1012,0
+HCOW.US,D,20241018,000000,26.34,26.3649,26.34,26.3649,985,0
+HCOW.US,D,20241021,000000,26.04,26.04,25.9525,25.9525,941,0
+HCOW.US,D,20241022,000000,25.8049,25.87,25.7669,25.7669,588,0
+HCOW.US,D,20241023,000000,25.7,25.7,25.7,25.7,67,0
+HCOW.US,D,20241024,000000,25.75,25.75,25.75,25.75,4942,0
+HCOW.US,D,20241025,000000,25.9099,25.9099,25.7907,25.7907,248,0
+HCOW.US,D,20241028,000000,25.93,25.96,25.93,25.94,5180,0
+HCOW.US,D,20241029,000000,25.7391,25.7391,25.7391,25.7391,116,0
+HCOW.US,D,20241030,000000,25.46,25.62,25.46,25.5351,1727,0
+HCOW.US,D,20241031,000000,25.569,25.569,25.569,25.569,103,0
+HCOW.US,D,20241104,000000,25.68,25.68,25.68,25.68,43,0
+HCOW.US,D,20241105,000000,25.7896,25.7896,25.74,25.74,2002,0
+HCOW.US,D,20241106,000000,26.43,26.6063,26.42,26.6063,434,0
+HCOW.US,D,20241107,000000,26.5814,26.72,26.5814,26.72,531,0
+HCOW.US,D,20241108,000000,26.6219,26.6219,26.5824,26.5824,381,0
+HCOW.US,D,20241111,000000,26.92,26.92,26.8465,26.8465,310,0
+HCOW.US,D,20241113,000000,26.6661,26.6661,26.6399,26.6399,200,0
+HCOW.US,D,20241114,000000,26.6773,26.6773,26.6048,26.6048,134,0
+HCOW.US,D,20241118,000000,26.68,26.68,26.6349,26.6349,257513,0
+HCOW.US,D,20241119,000000,26.33,26.455,26.33,26.4497,1188,0
+HCOW.US,D,20241120,000000,26.68,26.68,26.585,26.68,1991,0
+HCOW.US,D,20241121,000000,27.1029,27.2204,27.1029,27.2204,3159,0
+HCOW.US,D,20241122,000000,27.5996,27.61,27.59,27.61,504,0
+HCOW.US,D,20241125,000000,28.05,28.05,27.78,27.78,4442,0
+HCOW.US,D,20241126,000000,27.7,27.7,27.53,27.54,3148,0
+HCOW.US,D,20241127,000000,27.34,27.4258,27.34,27.3879,1280,0
+HCOW.US,D,20241129,000000,27.601,27.601,27.5753,27.5753,2316,0
+HCOW.US,D,20241202,000000,27.5499,27.585,27.39,27.49,4766,0
+HCOW.US,D,20241203,000000,27.46,27.55,27.45,27.55,4159,0
+HCOW.US,D,20241204,000000,27.2809,27.4214,27.2809,27.4214,2380,0
+HCOW.US,D,20241205,000000,27.34,27.34,27.0782,27.0782,2120,0
+HCOW.US,D,20241206,000000,26.88,26.89,26.81,26.81,2142,0
+HCOW.US,D,20241211,000000,26.86,26.9,26.75,26.8131,2831,0
+HCOW.US,D,20241212,000000,26.46,26.72,26.46,26.55,965,0
+HCOW.US,D,20241213,000000,26.61,26.61,26.47,26.5739,982,0
+HCOW.US,D,20241216,000000,26.84,26.84,26.28,26.35,2797,0
+HCOW.US,D,20241217,000000,26.0781,26.15,26.02,26.12,5955,0
+HCOW.US,D,20241218,000000,26.1682,26.225,25.3482,25.3482,1304,0
+HCOW.US,D,20241219,000000,25.84,25.84,25.24,25.25,1016,0
+HCOW.US,D,20241220,000000,25.48,25.66,25.4477,25.4477,966,0
+HCOW.US,D,20241223,000000,25.35,25.52,25.32,25.46,4774,0
+HCOW.US,D,20241224,000000,25.5768,25.6419,25.53,25.6419,1626,0
+HCOW.US,D,20241226,000000,25.71,25.8062,25.7019,25.7651,7818,0
+HCOW.US,D,20241227,000000,25.65,25.65,25.54,25.615,6279,0
+HCOW.US,D,20241230,000000,25.24,25.49,25.115,25.3377,2752,0
+HCOW.US,D,20241231,000000,25.5596,25.5596,25.52,25.55,809,0
+HCOW.US,D,20250102,000000,25.75,25.75,25.42,25.42,897,0
+HCOW.US,D,20250103,000000,25.29,25.77,25.29,25.63,7275,0
+HCOW.US,D,20250106,000000,26.015,26.015,25.69,25.7455,1496,0
+HCOW.US,D,20250107,000000,25.87,25.87,25.64,25.64,3164,0
+HCOW.US,D,20250108,000000,25.5,25.64,25.5,25.6123,6503,0
+HCOW.US,D,20250110,000000,25.94,25.94,25.3964,25.4296,4307,0
+HCOW.US,D,20250113,000000,25.61,25.65,25.51,25.6229,1817,0
+HCOW.US,D,20250114,000000,25.715,25.81,25.69,25.7401,8023,0
+HCOW.US,D,20250115,000000,26.02,26.11,25.97,25.9844,4088,0
+HCOW.US,D,20250116,000000,25.959,26.02,25.908,26.0161,7368,0
+HCOW.US,D,20250117,000000,26.2624,26.31,26.2,26.2407,940,0
+HCOW.US,D,20250121,000000,26.3603,26.42,26.28,26.42,1791,0
+HCOW.US,D,20250122,000000,26.33,26.33,26.14,26.18,1020,0
+HCOW.US,D,20250123,000000,26.1,26.16,26.0512,26.0827,2701,0
+HCOW.US,D,20250124,000000,25.95,26.01,25.9291,25.97,6172,0
+HCOW.US,D,20250127,000000,26.19,26.2,26.018,26.14,2976,0
+HCOW.US,D,20250128,000000,26.19,26.19,25.95,26,1507,0
+HCOW.US,D,20250129,000000,26.02,26.02,25.8684,25.8684,1984,0
+HCOW.US,D,20250130,000000,25.73,25.73,25.6825,25.73,1008,0
+HCOW.US,D,20250131,000000,25.65,25.77,25.5404,25.57,4110,0
+HCOW.US,D,20250203,000000,24.99,25.35,24.96,25.2349,2527,0
+HCOW.US,D,20250204,000000,25.44,25.46,25.36,25.36,3644,0
+HCOW.US,D,20250205,000000,25.4576,25.47,25.4262,25.4262,1299,0
+HCOW.US,D,20250206,000000,25.2706,25.3,25.1501,25.26,2594,0
+HCOW.US,D,20250207,000000,25.34,25.34,25.1435,25.1435,1583,0
+HCOW.US,D,20250210,000000,25.32,25.36,25.27,25.35,1928,0
+HCOW.US,D,20250211,000000,25.26,25.41,25.26,25.41,5225,0
+HCOW.US,D,20250212,000000,25.149,25.23,25.149,25.16,5964,0
+HCOW.US,D,20250213,000000,25.201,25.37,25.201,25.27,3848,0
+HCOW.US,D,20250214,000000,25.519,25.52,25.4379,25.4379,4942,0
+HCOW.US,D,20250218,000000,25.71,25.71,25.5,25.7,7507,0
+HCOW.US,D,20250219,000000,25.51,25.57,25.38,25.53,8140,0
+HCOW.US,D,20250220,000000,25.5,25.5,25.28,25.41,11194,0
+HCOW.US,D,20250221,000000,25.33,25.33,24.82,24.8639,8295,0
+HCOW.US,D,20250224,000000,24.76,24.92,24.76,24.92,1109,0
+HCOW.US,D,20250225,000000,25.09,25.09,24.8121,24.82,1916,0
+HCOW.US,D,20250226,000000,24.9,24.9,24.7599,24.79,1804,0
+HCOW.US,D,20250227,000000,24.7,24.7,24.44,24.4482,3300,0
+HCOW.US,D,20250228,000000,24.61,24.65,24.47,24.6316,5012,0
+HCOW.US,D,20250303,000000,24.66,24.695,24.02,24.02,3847,0
+HCOW.US,D,20250304,000000,23.905,24.04,23.56,23.7757,12888,0
+HCOW.US,D,20250305,000000,23.87,23.94,23.7135,23.8966,1926,0
+HCOW.US,D,20250306,000000,23.81,24,23.74,23.8678,1637,0
+HCOW.US,D,20250307,000000,24.015,24.38,24,24.35,3887,0
+HCOW.US,D,20250310,000000,24.2602,24.36,23.86,24.1,3689,0
+HCOW.US,D,20250311,000000,24.015,24.015,23.75,23.78,4810,0
+HCOW.US,D,20250312,000000,23.6509,23.77,23.545,23.55,2664,0
+HCOW.US,D,20250313,000000,23.6238,23.65,23.22,23.39,1943,0
+HCOW.US,D,20250314,000000,23.5,23.85,23.5,23.76,6350,0
+HCOW.US,D,20250317,000000,24.0872,24.25,24.045,24.2,4348,0
+HCOW.US,D,20250318,000000,24.05,24.13,24.05,24.13,908,0
+HCOW.US,D,20250319,000000,24.245,24.391,24.245,24.391,1268,0
+HCOW.US,D,20250320,000000,24.33,24.41,24.291,24.2915,5027,0
+HCOW.US,D,20250321,000000,23.945,24.16,23.945,24.13,2717,0
+HCOW.US,D,20250324,000000,24.48,24.56,24.35,24.55,13777,0
+HCOW.US,D,20250325,000000,24.5631,24.5631,24.45,24.45,6562,0
+HCOW.US,D,20250326,000000,24.78,24.78,24.44,24.47,5713,0
+HCOW.US,D,20250327,000000,24.2,24.34,24.19,24.34,2346,0
+HCOW.US,D,20250328,000000,23.75,23.929,23.74,23.74,2415,0
+HCOW.US,D,20250331,000000,23.74,23.93,23.59,23.93,2140,0
+HCOW.US,D,20250401,000000,24,24,23.84,23.92,3561,0
+HCOW.US,D,20250402,000000,24.02,24.28,24.0041,24.28,1837,0
+HCOW.US,D,20250403,000000,23.16,23.16,22.5553,22.5553,4674,0
+HCOW.US,D,20250404,000000,21.52,21.65,21.19,21.19,4003,0
+HCOW.US,D,20250407,000000,21,21.59,20.04,20.9381,3578,0
+HCOW.US,D,20250408,000000,20.6,20.67,20.307,20.307,1474,0
+HCOW.US,D,20250409,000000,20.46,22.36,20.19,22.2507,6152,0
+HCOW.US,D,20250410,000000,21.39,21.44,20.75,21.23,5124,0
+HCOW.US,D,20250411,000000,21.025,21.5382,20.88,21.53,2350,0
+HCOW.US,D,20250414,000000,22.2,22.2,21.5,21.76,6379,0
+HCOW.US,D,20250415,000000,21.735,21.81,21.5501,21.67,2268,0
+HCOW.US,D,20250416,000000,21.62,21.74,21.4399,21.51,2124,0
+HCOW.US,D,20250417,000000,21.54,21.6932,21.54,21.6932,497,0
+HCOW.US,D,20250421,000000,21.86,21.86,20.99,21.19,1556,0
+HCOW.US,D,20250422,000000,21.34,21.56,21.33,21.56,3313,0
+HCOW.US,D,20250423,000000,21.77,21.77,21.69,21.69,1946,0
+HCOW.US,D,20250424,000000,21.87,21.9922,21.7982,21.9922,1121,0
+HCOW.US,D,20250425,000000,22.04,22.04,22.04,22.04,987,0
+HCOW.US,D,20250428,000000,22.4,22.4,21.98,22.12,4243,0
+HCOW.US,D,20250429,000000,21.95,21.98,21.84,21.98,4144,0
+HCOW.US,D,20250430,000000,21.585,21.8765,21.585,21.8765,1932,0
+HCOW.US,D,20250501,000000,22.02,22.02,21.8554,21.8554,1260,0
+HCOW.US,D,20250502,000000,22.11,22.17,22.07,22.1333,3130,0
+HCOW.US,D,20250505,000000,21.76,22.07,21.76,22,2039,0
+HCOW.US,D,20250506,000000,22.1,22.15,22.05,22.12,1425,0
+HCOW.US,D,20250507,000000,22.09,22.1,22.01,22.01,1542,0
+HCOW.US,D,20250508,000000,22.08,22.5099,22.08,22.34,10662,0
+HCOW.US,D,20250509,000000,22.2999,22.2999,22.0707,22.194,6305,0
+HCOW.US,D,20250512,000000,23.03,23.3,22.92,23.11,37729,0
+HCOW.US,D,20250513,000000,23.11,23.11,22.59,22.59,17803,0
+HCOW.US,D,20250514,000000,22.54,22.56,22.518,22.56,841,0
+HCOW.US,D,20250515,000000,22.5029,22.66,22.5029,22.66,2131,0
+HCOW.US,D,20250516,000000,22.66,22.78,22.6281,22.78,1170,0
+HCOW.US,D,20250519,000000,22.4501,22.66,22.4501,22.66,1230,0
+HCOW.US,D,20250520,000000,22.71,22.79,22.6075,22.6075,2884,0
+HCOW.US,D,20250521,000000,22.53,22.53,22.1438,22.1438,4630,0
+HCOW.US,D,20250522,000000,22,22.14,21.81,22.09,4599,0
+HCOW.US,D,20250523,000000,21.55,21.94,21.55,21.92,1162,0
+HCOW.US,D,20250527,000000,22.1401,22.43,22.1401,22.43,443,0
+HCOW.US,D,20250528,000000,22.37,22.38,22.24,22.24,3073,0
+HCOW.US,D,20250529,000000,22,22.03,21.9315,21.99,2789,0
+HCOW.US,D,20250530,000000,21.8483,21.99,21.78,21.99,2666,0
+HCOW.US,D,20250602,000000,21.99,21.99,21.71,21.95,2540,0
+HCOW.US,D,20250603,000000,21.81,22.27,21.81,22.25,1180,0
+HCOW.US,D,20250604,000000,22.33,22.41,22.19,22.25,1493,0
+HCOW.US,D,20250605,000000,22.19,22.26,22.15,22.15,3107,0
+HCOW.US,D,20250606,000000,22.43,22.4851,22.38,22.4851,3265,0
+HCOW.US,D,20250609,000000,22.5154,22.62,22.47,22.47,2856,0
+HCOW.US,D,20250610,000000,22.5,22.78,22.5,22.7203,3369,0
+HCOW.US,D,20250611,000000,22.83,22.85,22.72,22.72,675,0
+HCOW.US,D,20250612,000000,22.7,22.79,22.7,22.73,1960,0
+HCOW.US,D,20250613,000000,22.64,22.75,22.56,22.65,1924,0
+HCOW.US,D,20250616,000000,22.6,22.8,22.6,22.79,2193,0
+HCOW.US,D,20250617,000000,22.85,22.85,22.655,22.68,979,0
+HCOW.US,D,20250618,000000,22.71,22.72,22.7,22.72,648,0
+HCOW.US,D,20250620,000000,22.84,22.84,22.652,22.67,2401,0
+HCOW.US,D,20250623,000000,22.6586,22.6586,22.4124,22.64,9364,0
+HCOW.US,D,20250624,000000,22.95,22.98,22.95,22.98,1307,0
+HCOW.US,D,20250625,000000,22.7848,22.8,22.7136,22.7136,1430,0
+HCOW.US,D,20250626,000000,23.03,23.03,22.62,22.62,28034,0
+HCOW.US,D,20250627,000000,22.841,22.935,22.65,22.81,14002,0
+HCOW.US,D,20250630,000000,22.88,22.915,22.83,22.83,3965,0
+HCOW.US,D,20250701,000000,22.86,23.3999,22.86,23.26,2593,0
+HCOW.US,D,20250702,000000,23.25,23.47,23.25,23.47,759,0
+HCOW.US,D,20250703,000000,23.58,23.6349,23.56,23.56,1292,0
+HCOW.US,D,20250707,000000,23.55,23.55,23.34,23.3856,3114,0
+HCOW.US,D,20250708,000000,23.47,23.75,23.47,23.6748,3880,0
+HCOW.US,D,20250709,000000,23.67,23.73,23.6,23.72,3321,0
+HCOW.US,D,20250710,000000,23.57,23.84,23.5,23.84,4509,0
+HCOW.US,D,20250711,000000,23.7489,23.78,23.66,23.76,5087,0
+HCOW.US,D,20250714,000000,23.6,23.65,23.5,23.65,3148,0
+HCOW.US,D,20250715,000000,23.6,23.6,23.3,23.31,5180,0
+HCOW.US,D,20250716,000000,23.3528,23.3528,23.23,23.2716,2624,0
+HCOW.US,D,20250717,000000,23.3437,23.54,23.3437,23.4978,2340,0
+HCOW.US,D,20250718,000000,23.49,23.5337,23.47,23.5337,2322,0
+HCOW.US,D,20250721,000000,23.57,23.57,23.4247,23.4247,2253,0
+HCOW.US,D,20250722,000000,23.6,23.761,23.6,23.761,1313,0
+HCOW.US,D,20250723,000000,23.97,24.05,23.92,24.01,2875,0
+HCOW.US,D,20250724,000000,23.87,24.08,23.87,23.9444,3327,0
+HCOW.US,D,20250725,000000,24.03,24.03,24.0038,24.0038,668,0
+HCOW.US,D,20250728,000000,24,24.15,23.98,24.105,2463,0
+HCOW.US,D,20250729,000000,24.11,24.11,23.905,23.9499,2030,0
+HCOW.US,D,20250730,000000,23.64,23.68,23.38,23.4571,2264,0
+HCOW.US,D,20250731,000000,23.26,23.34,23.1886,23.1886,1696,0
+HCOW.US,D,20250801,000000,22.8045,22.92,22.7332,22.8154,4257,0
+HCOW.US,D,20250804,000000,23.1,23.22,23.1,23.1941,2183,0
+HCOW.US,D,20250805,000000,23.49,23.49,23,23.2914,1742,0
+HCOW.US,D,20250806,000000,23.3528,23.38,23.2911,23.2911,1676,0
+HCOW.US,D,20250807,000000,23.08,23.225,23.07,23.1186,3220,0
+HCOW.US,D,20250808,000000,23.29,23.34,23.21,23.2353,1905,0
+HCOW.US,D,20250811,000000,23.14,23.18,23.06,23.1125,3917,0
+HCOW.US,D,20250812,000000,23.24,23.67,23.24,23.6304,2697,0
+HCOW.US,D,20250813,000000,23.94,24.1049,23.94,24.1049,1633,0
+HCOW.US,D,20250814,000000,23.7985,23.9103,23.74,23.9103,3370,0
+HCOW.US,D,20250815,000000,23.97,23.97,23.81,23.8353,1823,0
+HCOW.US,D,20250818,000000,23.51,23.83,23.51,23.7306,5054,0
+HCOW.US,D,20250819,000000,23.86,24.04,23.77,23.8059,3888,0
+HCOW.US,D,20250820,000000,23.56,23.7,23.56,23.6616,4252,0
+HCOW.US,D,20250821,000000,23.5,23.72,23.47,23.6997,2959,0
+HCOW.US,D,20250822,000000,23.74,24.4049,23.74,24.4049,1090,0
+HCOW.US,D,20250825,000000,24.4,24.42,24.3897,24.3897,1432,0
+HCOW.US,D,20250826,000000,24.36,24.4,24.34,24.3597,1117,0
+HCOW.US,D,20250827,000000,24.442,24.58,24.442,24.5585,1583,0
+HCOW.US,D,20250828,000000,24.2048,24.295,24.18,24.2784,13827,0
+HCOW.US,D,20250829,000000,24.39,24.39,24.2214,24.2214,841,0
+HCOW.US,D,20250902,000000,23.9204,24.14,23.9204,24.1382,2120,0
+HCOW.US,D,20250903,000000,24.08,24.08,24.0701,24.0722,2097,0
+HCOW.US,D,20250904,000000,24.2399,24.4444,24.175,24.4444,2762,0
+HCOW.US,D,20250905,000000,24.55,24.55,24.3193,24.4316,7896,0
+HCOW.US,D,20250908,000000,24.21,24.47,24.21,24.4354,934,0
+HCOW.US,D,20250909,000000,24.66,24.66,24.23,24.2346,1977,0
+HCOW.US,D,20250910,000000,24.2395,24.2643,24.12,24.2643,2067,0
+HCOW.US,D,20250911,000000,24.3276,24.5553,24.3276,24.5553,3780,0
+HCOW.US,D,20250912,000000,24.3901,24.43,24.3236,24.3236,820,0
+HCOW.US,D,20250915,000000,24.4,24.4,24.2501,24.2814,1604,0
+HCOW.US,D,20250916,000000,24.28,24.2948,24.261,24.2948,941,0
+HCOW.US,D,20250917,000000,24.48,24.48,24.2897,24.2897,653,0
+HCOW.US,D,20250918,000000,24.5,24.5,24.42,24.4628,1795,0
+HCOW.US,D,20250919,000000,24.27,24.2894,24.26,24.2894,1134,0
+HCOW.US,D,20250922,000000,24.175,24.23,24.1716,24.2155,4875,0
+HCOW.US,D,20250923,000000,24.4717,24.52,24.2621,24.2621,3323,0
+HCOW.US,D,20250924,000000,24.4164,24.44,24.36,24.3925,5144,0
+HCOW.US,D,20250925,000000,24.1544,24.22,24.12,24.1796,5927,0
+HCOW.US,D,20250926,000000,24.42,24.42,24.31,24.3767,1387,0
+HCOW.US,D,20250929,000000,24.31,24.31,24.0517,24.1416,1932,0
+HCOW.US,D,20250930,000000,24.1082,24.1082,23.92,24.0355,6002,0
+HCOW.US,D,20251001,000000,24.16,24.195,24.1418,24.1867,1516,0
+HCOW.US,D,20251002,000000,24.13,24.23,24.09,24.2251,3766,0
+HCOW.US,D,20251003,000000,24.255,24.44,24.24,24.304,7467,0
+HCOW.US,D,20251006,000000,24.3,24.35,24.21,24.2848,2742,0
+HCOW.US,D,20251007,000000,24.22,24.22,24.1407,24.1407,5931,0
+HCOW.US,D,20251008,000000,24.1,24.25,24.08,24.2216,1910,0
+HCOW.US,D,20251009,000000,24.17,24.17,23.87,23.9059,4527,0
+HCOW.US,D,20251010,000000,23.7101,23.7101,23.0231,23.0231,4356,0
+HCOW.US,D,20251013,000000,23.38,23.53,23.305,23.4876,2662,0
+HCOW.US,D,20251014,000000,23.358,23.67,23.358,23.583,2112,0
+HCOW.US,D,20251015,000000,24.02,24.02,23.56,23.6709,7200,0
+HCOW.US,D,20251016,000000,23.79,23.79,23.32,23.4116,2106,0
+HCOW.US,D,20251017,000000,23.57,23.59,23.4,23.5518,2632,0
+HCOW.US,D,20251020,000000,23.78,23.859,23.67,23.8459,3102,0
+HCOW.US,D,20251021,000000,23.83,24.13,23.81,24.1045,10233,0
+HCOW.US,D,20251022,000000,24.05,24.05,23.8064,23.8743,3526,0
+HCOW.US,D,20251023,000000,24.15,24.2399,24.025,24.2399,1730,0
+HCOW.US,D,20251024,000000,24.23,24.3,24.1993,24.1993,1626,0
+HCOW.US,D,20251027,000000,24.4384,24.4384,24.33,24.358,3870,0
+HCOW.US,D,20251028,000000,24.3695,24.4026,24.2245,24.2839,4828,0
+HCOW.US,D,20251029,000000,24.2072,24.28,23.9205,23.9523,11324,0
+HCOW.US,D,20251030,000000,23.4726,23.82,23.46,23.6234,11076,0
+HCOW.US,D,20251031,000000,23.73,23.7699,23.57,23.7443,2641,0
+HCOW.US,D,20251103,000000,23.59,23.725,23.48,23.725,4013,0
+HCOW.US,D,20251104,000000,23.54,23.59,23.5252,23.5252,2663,0
+HCOW.US,D,20251105,000000,23.5065,23.85,23.5065,23.7377,3315,0
+HCOW.US,D,20251106,000000,23.825,23.825,23.5675,23.5675,1988,0
+HCOW.US,D,20251107,000000,23.42,23.9711,23.42,23.9711,2662,0
+HCOW.US,D,20251110,000000,24.015,24.12,23.95,24.0788,1725,0
+HCOW.US,D,20251111,000000,24.26,24.315,24.25,24.2714,1760,0
+HCOW.US,D,20251112,000000,24.3585,24.38,24.2758,24.2758,3262,0
+HCOW.US,D,20251113,000000,24.3,24.377,24.0751,24.0751,2335,0
+HCOW.US,D,20251114,000000,23.83,24.06,23.83,23.9759,3821,0
+HCOW.US,D,20251117,000000,23.98,23.98,23.5616,23.5616,6666,0
+HCOW.US,D,20251118,000000,23.465,23.74,23.465,23.6711,4682,0
+HCOW.US,D,20251119,000000,23.506,23.6204,23.506,23.5643,1235,0
+HCOW.US,D,20251120,000000,23.745,23.745,23.15,23.1705,3628,0
+HCOW.US,D,20251121,000000,23.33,23.8,23.33,23.7145,2710,0
+HCOW.US,D,20251124,000000,23.5,23.89,23.5,23.7962,2687,0
+HCOW.US,D,20251125,000000,23.91,24.14,23.91,24.0622,6463,0
+HCOW.US,D,20251126,000000,23.82,24.22,23.82,24.106,11251,0
+HCOW.US,D,20251128,000000,24.19,24.32,24.19,24.2631,4562,0
+HCOW.US,D,20251201,000000,24.31,24.39,24.2503,24.2503,2704,0
+HCOW.US,D,20251202,000000,24.11,24.37,24.11,24.29,7770,0
+HCOW.US,D,20251203,000000,24.4425,24.55,24.4425,24.4913,3218,0
+HCOW.US,D,20251204,000000,24.57,24.63,24.57,24.5952,11600,0
+HCOW.US,D,20251205,000000,24.63,24.7199,24.63,24.6653,1952,0
+HCOW.US,D,20251208,000000,24.62,24.63,24.5194,24.5269,2120,0
+HCOW.US,D,20251209,000000,24.51,24.64,24.51,24.575,3503,0
+HCOW.US,D,20251210,000000,24.57,24.8,24.5605,24.7301,4411,0
+HCOW.US,D,20251211,000000,24.72,24.83,24.72,24.815,2823,0
+HCOW.US,D,20251212,000000,24.9,24.92,24.6575,24.6575,4690,0
+HCOW.US,D,20251215,000000,24.65,24.65,24.5201,24.61,2151,0
+HCOW.US,D,20251216,000000,24.58,24.58,24.3978,24.4878,12898,0
+HCOW.US,D,20251217,000000,24.519,24.535,24.36,24.535,9006,0
+HCOW.US,D,20251218,000000,24.5785,24.58,24.3913,24.3913,2504,0
+HCOW.US,D,20251219,000000,24.53,24.566,24.5299,24.5413,4694,0
+HCOW.US,D,20251222,000000,24.61,24.63,24.55,24.5585,4289,0
+HCOW.US,D,20251223,000000,24.78,24.78,24.4601,24.5113,5084,0
+HCOW.US,D,20251224,000000,24.44,24.62,24.44,24.59,3921,0
+HCOW.US,D,20251226,000000,24.4918,24.6054,24.4918,24.6054,2640,0
+HCOW.US,D,20251229,000000,24.58,24.6,24.54,24.5908,4686,0
+HCOW.US,D,20251230,000000,24.44,24.44,24.37,24.3741,2530,0
+HCOW.US,D,20251231,000000,24.21,24.29,24.1947,24.1947,3726,0
+HCOW.US,D,20260102,000000,24.125,24.41,24.11,24.3072,2571,0
+HCOW.US,D,20260105,000000,24.58,24.58,24.38,24.4622,8039,0
+HCOW.US,D,20260106,000000,24.4328,24.66,24.4328,24.62,3865,0
+HCOW.US,D,20260107,000000,24.411,24.42,24.348,24.3625,2537,0
+HCOW.US,D,20260108,000000,24.55,24.75,24.54,24.6979,4221,0
+HCOW.US,D,20260109,000000,24.71,24.81,24.6702,24.7179,8279,0
+HCOW.US,D,20260112,000000,24.6,24.665,24.54,24.5756,5327,0
+HCOW.US,D,20260113,000000,24.4,24.598,24.4,24.45,1322,0
+HCOW.US,D,20260114,000000,24.45,24.62,24.45,24.51,2514,0
+HCOW.US,D,20260115,000000,24.46,24.65,24.46,24.555,1700,0
+HCOW.US,D,20260116,000000,24.46,24.47,24.37,24.435,2256,0
+HCOW.US,D,20260120,000000,24.46,24.46,23.9492,23.9492,7590,0
+HCOW.US,D,20260121,000000,24.37,24.5132,24.33,24.5132,3024,0
+HCOW.US,D,20260122,000000,24.6,24.71,24.6,24.62,2417,0
+HCOW.US,D,20260123,000000,24.65,24.65,24.4986,24.4986,1436,0
+HCOW.US,D,20260126,000000,24.6075,24.6075,24.5,24.54,7486,0
+HCOW.US,D,20260127,000000,24.5,24.55,24.4586,24.505,2784,0
+HCOW.US,D,20260128,000000,24.4425,24.47,24.31,24.3189,12287,0
+HCOW.US,D,20260129,000000,24.29,24.29,23.97,24.1404,6285,0
+HCOW.US,D,20260130,000000,24.23,24.26,24.045,24.18,6690,0
+HCOW.US,D,20260202,000000,23.92,24.41,23.92,24.3557,7733,0
+HCOW.US,D,20260203,000000,24.1799,24.1799,24.03,24.055,5946,0
+HCOW.US,D,20260204,000000,23.881,24.1399,23.85,24.07,1487,0
+HCOW.US,D,20260205,000000,24.047,24.14,23.97,24.045,4133,0
+HCOW.US,D,20260206,000000,24.45,24.56,24.38,24.5188,2178,0
+HCOW.US,D,20260209,000000,24.565,24.5831,24.54,24.5409,1252,0
+HCOW.US,D,20260210,000000,24.708,24.708,24.6157,24.6157,1764,0
+HCOW.US,D,20260211,000000,25.06,25.06,24.38,24.4653,1988,0
+HCOW.US,D,20260212,000000,24.38,24.495,24.0239,24.0447,2817,0
+HCOW.US,D,20260213,000000,24.26,24.37,24.26,24.2767,3402,0
+HCOW.US,D,20260217,000000,24.25,24.3899,24.17,24.2738,4264,0
+HCOW.US,D,20260218,000000,24.4,24.49,24.33,24.33,4323,0
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/hooi.us.txt b/daily/us/nasdaq etfs/hooi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd370ae762b2526dfcb65803ccdac0e769205c36
--- /dev/null
+++ b/daily/us/nasdaq etfs/hooi.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOOI.US,D,20250819,000000,18.93,19.76,17.43,17.5063,11779,0
+HOOI.US,D,20250820,000000,17.34,17.34,15.28,16.7894,9100,0
+HOOI.US,D,20250821,000000,18.149,18.149,16.74,17.0828,16823,0
+HOOI.US,D,20250822,000000,16.65,18.4596,16.62,18.1406,9294,0
+HOOI.US,D,20250825,000000,17.76,18.1914,17.5299,17.6772,1910,0
+HOOI.US,D,20250826,000000,17.1964,18.0278,17.1964,18.0278,1000,0
+HOOI.US,D,20250827,000000,17.8589,17.8589,16.2031,16.2031,2815,0
+HOOI.US,D,20250828,000000,16.64,16.64,16.31,16.4881,1030,0
+HOOI.US,D,20250829,000000,16.33,16.5659,16.03,16.5659,2914,0
+HOOI.US,D,20250902,000000,16.89,16.89,15.13,15.6826,7279,0
+HOOI.US,D,20250903,000000,15.52,15.87,15.26,15.4533,10129,0
+HOOI.US,D,20250904,000000,15.99,16.49,15.76,16.0554,7484,0
+HOOI.US,D,20250905,000000,16.69,16.69,14.25,15.5516,7298,0
+HOOI.US,D,20250908,000000,17.3,19.358,17.3,19.358,21346,0
+HOOI.US,D,20250909,000000,19.33,19.8369,18.52,19.8369,17104,0
+HOOI.US,D,20250910,000000,20.22,20.93,19.1622,19.3419,13732,0
+HOOI.US,D,20250911,000000,19.44,20.463,19.44,19.4412,10377,0
+HOOI.US,D,20250912,000000,19.47,19.5385,18.5,18.5936,17942,0
+HOOI.US,D,20250915,000000,19,19,18,18.5791,16960,0
+HOOI.US,D,20250916,000000,18.84,19.4491,18.33,19.2846,23731,0
+HOOI.US,D,20250917,000000,19,19.5,18.7,19.4597,14909,0
+HOOI.US,D,20250918,000000,20.4864,20.78,20.076,20.076,7117,0
+HOOI.US,D,20250919,000000,20.31,21.2768,20.31,21.2768,3952,0
+HOOI.US,D,20250922,000000,21,21.5901,20.6965,21.3061,9699,0
+HOOI.US,D,20250923,000000,21.67,22.055,21.42,21.7248,21888,0
+HOOI.US,D,20250924,000000,21.83,22.465,21.28,21.7559,18357,0
+HOOI.US,D,20250925,000000,20.7665,21.46,19.97,20.5691,12484,0
+HOOI.US,D,20250926,000000,20.56,21.26,19.85,20.2849,12084,0
+HOOI.US,D,20250929,000000,21.2652,24.3789,21.2168,24.3789,27419,0
+HOOI.US,D,20250930,000000,24.16,26.5784,24.16,26.5784,25216,0
+HOOI.US,D,20251001,000000,26.05,26.12,24.54,24.9476,15601,0
+HOOI.US,D,20251002,000000,26.08,27.34,25.61,27.0944,13607,0
+HOOI.US,D,20251003,000000,27.25,28.37,27.25,28.0881,13237,0
+HOOI.US,D,20251006,000000,29.55,29.55,26.66,26.6642,17018,0
+HOOI.US,D,20251007,000000,27.04,27.3,26.14,26.9625,21800,0
+HOOI.US,D,20251008,000000,26.987,28.58,26.595,28.5607,12522,0
+HOOI.US,D,20251009,000000,28.55,29.33,27.5918,29.2392,10192,0
+HOOI.US,D,20251010,000000,29.5581,29.5581,24.275,24.3108,23833,0
+HOOI.US,D,20251013,000000,25.97,26.45,24.005,25.0034,21499,0
+HOOI.US,D,20251014,000000,23.5,25.04,22.6255,24.0706,25080,0
+HOOI.US,D,20251015,000000,23.81,24.1171,22.5759,22.5759,20483,0
+HOOI.US,D,20251016,000000,23.08,23.6992,21.58,21.6805,10205,0
+HOOI.US,D,20251017,000000,20.88,21.6838,20.15,21.3291,11763,0
+HOOI.US,D,20251020,000000,22.76,24.06,22.73,23.5734,24335,0
+HOOI.US,D,20251021,000000,23.85,23.85,21.9,21.9694,12829,0
+HOOI.US,D,20251022,000000,20.8535,20.8535,18.415,20.2267,23084,0
+HOOI.US,D,20251023,000000,20.55,22.0852,20.36,21.8421,11402,0
+HOOI.US,D,20251024,000000,22.94,23.11,22.5,22.7804,12180,0
+HOOI.US,D,20251027,000000,24.31,25.3133,23.914,24.9241,19551,0
+HOOI.US,D,20251028,000000,25.375,25.41,24.6206,24.6206,59519,0
+HOOI.US,D,20251029,000000,24.03,24.6624,23.58,23.7088,18344,0
+HOOI.US,D,20251030,000000,23.02,23.47,21.47,21.6744,18454,0
+HOOI.US,D,20251031,000000,23.32,24.97,23.32,24.3012,36204,0
+HOOI.US,D,20251103,000000,24.97,25.6272,23,24.3151,22697,0
+HOOI.US,D,20251104,000000,24.15,24.15,21.2001,22.36,28671,0
+HOOI.US,D,20251105,000000,20.85,22.76,20.7885,22.5393,24898,0
+HOOI.US,D,20251106,000000,21.82,21.82,17.7,17.8121,36673,0
+HOOI.US,D,20251107,000000,17.29,19.155,16.0301,18.7009,37746,0
+HOOI.US,D,20251110,000000,19.99,20.7784,19.02,20.2911,24428,0
+HOOI.US,D,20251111,000000,20.24,20.24,18.825,18.9479,10132,0
+HOOI.US,D,20251112,000000,18.64,19.1,17.77,18.9832,9963,0
+HOOI.US,D,20251113,000000,18.11,18.11,15.4,15.7489,28030,0
+HOOI.US,D,20251114,000000,14.21,17.005,14.05,16.064,31077,0
+HOOI.US,D,20251117,000000,16.07,16.07,13.68,14.5398,30568,0
+HOOI.US,D,20251118,000000,14.23,14.642,13.82,14.1659,28589,0
+HOOI.US,D,20251119,000000,14.25,14.99,13.98,14.851,13736,0
+HOOI.US,D,20251120,000000,15.57,15.9182,11.74,11.8938,34205,0
+HOOI.US,D,20251121,000000,12.23,12.69,11.05,12.1336,40684,0
+HOOI.US,D,20251124,000000,12.67,13.6566,12.67,13.6566,8161,0
+HOOI.US,D,20251125,000000,13.13,13.99,12.7,13.7232,11933,0
+HOOI.US,D,20251126,000000,14.47,16.62,14.47,15.9156,35104,0
+HOOI.US,D,20251128,000000,15.89,16.13,15.73,15.8821,6531,0
+HOOI.US,D,20251201,000000,15.38,15.38,13.7131,14.6357,39090,0
+HOOI.US,D,20251202,000000,15.36,16.0258,15.0158,15.3192,16950,0
+HOOI.US,D,20251203,000000,14.81,16.785,14.561375,16.5381,25454,0
+HOOI.US,D,20251204,000000,16.6,17.3783,16.56,17.3359,11800,0
+HOOI.US,D,20251205,000000,17.04,17.04,16.06,16.2923,22082,0
+HOOI.US,D,20251208,000000,16.67,17.63,16.4486,17.2247,9734,0
+HOOI.US,D,20251209,000000,17.19,18,17.1168,17.1168,14720,0
+HOOI.US,D,20251210,000000,16.62,17.2672,16.49,16.8908,35301,0
+HOOI.US,D,20251211,000000,16.16,16.5056,14.03,14.2311,25608,0
+HOOI.US,D,20251212,000000,14.24,14.4142,13.02,13.2407,19127,0
+HOOI.US,D,20251215,000000,13.32,13.32,12.3628,12.3628,28213,0
+HOOI.US,D,20251216,000000,12.6583,13.3889,12.6583,13.2048,18423,0
+HOOI.US,D,20251217,000000,13.75,14,12.29,12.3425,38865,0
+HOOI.US,D,20251218,000000,13.84,13.84,12.6593,12.6593,24335,0
+HOOI.US,D,20251219,000000,13.1705,13.65,13.1705,13.5576,12697,0
+HOOI.US,D,20251222,000000,13.84,14.042,13.49,13.67,17113,0
+HOOI.US,D,20251223,000000,13.2,13.4486,12.68,13.2847,7085,0
+HOOI.US,D,20251224,000000,12.99,13.1501,12.8399,13.1501,6837,0
+HOOI.US,D,20251226,000000,13.26,13.26,12.65,12.722,18321,0
+HOOI.US,D,20251229,000000,12.3924,12.79,12.2964,12.5593,19202,0
+HOOI.US,D,20251230,000000,12.495,12.76,12.2099,12.2217,12187,0
+HOOI.US,D,20251231,000000,12.06,12.12,11.6356,11.6356,13073,0
+HOOI.US,D,20260102,000000,11.97,12.2,11.28,12.0351,28881,0
+HOOI.US,D,20260105,000000,12.45,13.4653,12.45,13.4653,20166,0
+HOOI.US,D,20260106,000000,13.53,13.53,12.4646,13.138,28294,0
+HOOI.US,D,20260107,000000,12.74,12.74,12.08,12.0911,10328,0
+HOOI.US,D,20260108,000000,11.88,12.1399,11.56,11.8072,24151,0
+HOOI.US,D,20260109,000000,12.15,12.3,11.7425,11.7627,7143,0
+HOOI.US,D,20260112,000000,11.78,12.41,11.78,12.1744,25703,0
+HOOI.US,D,20260113,000000,12.16,12.66,11.9276,12.639,23715,0
+HOOI.US,D,20260114,000000,12.44,12.63,11.9368,12.4038,17116,0
+HOOI.US,D,20260115,000000,12.41,12.41,10.7584,10.7616,31586,0
+HOOI.US,D,20260116,000000,10.64,10.64,10.23,10.4145,6985,0
+HOOI.US,D,20260120,000000,9.76,10.34,9.6645,9.9555,65740,0
+HOOI.US,D,20260121,000000,10.04,10.24,9.71,9.8455,21384,0
+HOOI.US,D,20260122,000000,10.06,10.14,9.75,9.9103,27014,0
+HOOI.US,D,20260123,000000,9.99,10.64,9.973,10.0609,29844,0
+HOOI.US,D,20260126,000000,9.95,10.32,9.7,10.0518,42839,0
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/hway.us.txt b/daily/us/nasdaq etfs/hway.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a9e2d6ad0a751b0c2e1345429dec28e0bb1164a
--- /dev/null
+++ b/daily/us/nasdaq etfs/hway.us.txt	
@@ -0,0 +1,237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWAY.US,D,20240916,000000,26.86,26.86,25.8614,25.8614,233,0
+HWAY.US,D,20240917,000000,27.12,27.12,26.12,26.137,676,0
+HWAY.US,D,20240918,000000,26.34,26.34,26.195,26.195,156,0
+HWAY.US,D,20240919,000000,26.7,27.4,26.7,27.4,6600,0
+HWAY.US,D,20240920,000000,29.32,29.32,26.6391,26.6391,379,0
+HWAY.US,D,20240923,000000,28.24,28.24,26.7212,26.7212,478,0
+HWAY.US,D,20240924,000000,26.98,26.98,26.8769,26.8769,389,0
+HWAY.US,D,20240925,000000,26.89,26.89,26.6346,26.6346,128,0
+HWAY.US,D,20240926,000000,27.08,27.08,26.89,26.8954,202,0
+HWAY.US,D,20240927,000000,27.05,27.05,27.0347,27.0347,139,0
+HWAY.US,D,20240930,000000,28.36,28.36,26.08,27.0707,444,0
+HWAY.US,D,20241001,000000,26.82,26.985,26.82,26.985,200,0
+HWAY.US,D,20241002,000000,27.02,27.02,26.9057,26.9057,104,0
+HWAY.US,D,20241003,000000,26.71,26.7554,26.71,26.7554,131,0
+HWAY.US,D,20241004,000000,26.87,26.9171,26.87,26.9171,160,0
+HWAY.US,D,20241007,000000,26.86,26.903,26.86,26.903,155,0
+HWAY.US,D,20241008,000000,26.75,26.8127,26.75,26.8127,300,0
+HWAY.US,D,20241009,000000,26.96,27.0496,26.96,27.0496,203,0
+HWAY.US,D,20241010,000000,26.89,26.9317,26.89,26.9317,114,0
+HWAY.US,D,20241011,000000,27.22,27.4747,27.22,27.4747,104,0
+HWAY.US,D,20241014,000000,27.45,27.6641,27.45,27.6641,103,0
+HWAY.US,D,20241015,000000,27.66,27.66,27.4835,27.4835,248,0
+HWAY.US,D,20241016,000000,27.74,27.88,27.74,27.8232,526,0
+HWAY.US,D,20241017,000000,27.7,27.734,27.7,27.734,157,0
+HWAY.US,D,20241018,000000,27.78,27.845,27.78,27.845,126,0
+HWAY.US,D,20241021,000000,27.78,27.78,27.5743,27.5743,273,0
+HWAY.US,D,20241022,000000,27.4,27.405,27.4,27.405,104,0
+HWAY.US,D,20241023,000000,27.42,27.42,27.1738,27.1738,398,0
+HWAY.US,D,20241024,000000,27.03,27.1651,27.03,27.1651,191,0
+HWAY.US,D,20241025,000000,27.16,27.16,26.975,26.975,115,0
+HWAY.US,D,20241028,000000,27.35,27.383,27.35,27.383,103,0
+HWAY.US,D,20241029,000000,27.26,27.26,27.2407,27.2407,104,0
+HWAY.US,D,20241030,000000,27.41,27.41,27.2757,27.2757,166,0
+HWAY.US,D,20241031,000000,27.24,27.24,27.0691,27.0691,171,0
+HWAY.US,D,20241104,000000,27.22,27.22,27.0333,27.0333,311,0
+HWAY.US,D,20241105,000000,27.4,27.6078,27.4,27.6078,210,0
+HWAY.US,D,20241106,000000,29,29.3163,29,29.3163,149,0
+HWAY.US,D,20241107,000000,27.89,29.16,27.89,29.0884,325,0
+HWAY.US,D,20241108,000000,29.08,29.0939,29.08,29.0939,133,0
+HWAY.US,D,20241111,000000,29.43,29.43,29.2898,29.2898,907,0
+HWAY.US,D,20241112,000000,29.13,29.13,28.8886,28.8886,2327,0
+HWAY.US,D,20241113,000000,29.03,29.03,28.8103,28.8103,114,0
+HWAY.US,D,20241114,000000,28.65,28.65,28.4491,28.4491,242,0
+HWAY.US,D,20241115,000000,28.27,28.2866,28.27,28.2866,105,0
+HWAY.US,D,20241118,000000,28.26,28.4045,28.26,28.4045,118,0
+HWAY.US,D,20241119,000000,28.31,28.3699,28.31,28.3699,104,0
+HWAY.US,D,20241120,000000,27.29,28.3797,27.29,28.3797,144,0
+HWAY.US,D,20241121,000000,28.75,28.941,28.75,28.941,119,0
+HWAY.US,D,20241122,000000,29.16,29.3206,29.16,29.3206,101,0
+HWAY.US,D,20241125,000000,29.84,29.8602,29.84,29.8602,105,0
+HWAY.US,D,20241126,000000,28.75,29.7517,28.75,29.7517,286,0
+HWAY.US,D,20241127,000000,29.87,29.87,29.5947,29.5947,453,0
+HWAY.US,D,20241129,000000,29.7,29.7098,29.7,29.7098,102,0
+HWAY.US,D,20241202,000000,28.61,29.6,28.44,29.5791,731,0
+HWAY.US,D,20241203,000000,29.42,29.4545,29.42,29.4545,107,0
+HWAY.US,D,20241204,000000,29.31,29.3402,29.31,29.3402,101,0
+HWAY.US,D,20241205,000000,27.91,29.13,27.91,29.0918,882,0
+HWAY.US,D,20241206,000000,28.96,28.9712,28.96,28.9712,206,0
+HWAY.US,D,20241209,000000,29.03,29.03,28.7279,28.7279,134,0
+HWAY.US,D,20241210,000000,28.33,28.4081,28.33,28.4081,105,0
+HWAY.US,D,20241211,000000,28.54,28.54,28.4298,28.4298,417,0
+HWAY.US,D,20241212,000000,28.26,28.26,28.1644,28.1644,102,0
+HWAY.US,D,20241213,000000,28.04,28.04,27.908,27.908,152,0
+HWAY.US,D,20241216,000000,27.7705,27.9,27.7705,27.7888,368,0
+HWAY.US,D,20241218,000000,27.56,27.56,26.4972,26.4972,16523,0
+HWAY.US,D,20241219,000000,26.52,26.52,26.2463,26.2463,343,0
+HWAY.US,D,20241220,000000,26.29,26.52,26.29,26.47,560,0
+HWAY.US,D,20241224,000000,26.56,26.6983,26.56,26.6983,100,0
+HWAY.US,D,20241226,000000,25.21,26.6701,25.21,26.6701,588,0
+HWAY.US,D,20241227,000000,26.47,26.47,26.3623,26.3623,101,0
+HWAY.US,D,20241230,000000,25.89,26.185,25.89,26.185,250,0
+HWAY.US,D,20241231,000000,26.26,26.26,26.1285,26.1285,101,0
+HWAY.US,D,20250102,000000,26.3,26.3,25.9522,25.9522,453,0
+HWAY.US,D,20250103,000000,26.08,26.2651,26.08,26.2651,213,0
+HWAY.US,D,20250115,000000,27.07,27.07,27.0463,27.0463,159,0
+HWAY.US,D,20250121,000000,28.0599,28.1566,28.0599,28.1566,771,0
+HWAY.US,D,20250122,000000,28.11,28.11,28.0972,28.0972,181,0
+HWAY.US,D,20250123,000000,28.35,28.35,28.285,28.285,651,0
+HWAY.US,D,20250124,000000,28.24,28.2609,28.24,28.2609,126,0
+HWAY.US,D,20250127,000000,27.71,27.71,27.68,27.68,1367,0
+HWAY.US,D,20250128,000000,27.45,27.5356,27.45,27.5356,141,0
+HWAY.US,D,20250129,000000,27.73,27.75,27.54,27.5464,1268,0
+HWAY.US,D,20250204,000000,27.36,27.36,27.2744,27.2744,157,0
+HWAY.US,D,20250212,000000,27.49,27.49,25.9,27.0328,4616,0
+HWAY.US,D,20250213,000000,26.7,27.1878,26.7,27.1878,494,0
+HWAY.US,D,20250218,000000,27.42,27.4797,27.42,27.4797,155,0
+HWAY.US,D,20250220,000000,27.26,27.26,26.9389,26.9389,167,0
+HWAY.US,D,20250221,000000,26.9,26.9,26.2316,26.2316,318,0
+HWAY.US,D,20250224,000000,26.44,26.44,26.04,26.04,244,0
+HWAY.US,D,20250225,000000,28,28,25.7313,26.1438,1005,0
+HWAY.US,D,20250226,000000,26.15,26.15,26.1479,26.1479,186,0
+HWAY.US,D,20250304,000000,24.7499,24.9978,24.69,24.9978,1351,0
+HWAY.US,D,20250305,000000,24.49,25.5189,24.49,25.5189,135,0
+HWAY.US,D,20250311,000000,24.67,24.7888,24.67,24.7888,253,0
+HWAY.US,D,20250313,000000,24.69,24.6901,24.4055,24.4055,501,0
+HWAY.US,D,20250314,000000,24.71,25.0698,24.71,25.0698,201,0
+HWAY.US,D,20250324,000000,25.39,25.6008,25.39,25.6008,111,0
+HWAY.US,D,20250325,000000,25.59,25.66,25.5352,25.5876,4940,0
+HWAY.US,D,20250326,000000,25.32,25.3624,25.32,25.3624,28687,0
+HWAY.US,D,20250327,000000,25.25,25.25,25.12,25.18,2717,0
+HWAY.US,D,20250328,000000,24.62,24.62,24.54,24.5592,2416,0
+HWAY.US,D,20250331,000000,25.13,25.13,24.47,24.6818,856,0
+HWAY.US,D,20250401,000000,24.87,24.87,24.65,24.8225,809,0
+HWAY.US,D,20250403,000000,24.02,24.02,23.6112,23.6112,1559,0
+HWAY.US,D,20250404,000000,22.77,22.77,22.5723,22.5723,204,0
+HWAY.US,D,20250407,000000,23.17,23.17,22.4163,22.4163,516,0
+HWAY.US,D,20250409,000000,22.01,24.1117,22,24.1117,11579,0
+HWAY.US,D,20250410,000000,24.66,24.66,23.319,23.319,215,0
+HWAY.US,D,20250411,000000,23.72,23.7354,23.72,23.7354,202,0
+HWAY.US,D,20250417,000000,23.78,23.86,23.6782,23.6782,13753,0
+HWAY.US,D,20250422,000000,23.66,23.66,23.6244,23.6244,500,0
+HWAY.US,D,20250423,000000,24.49,24.49,24.0364,24.0364,356,0
+HWAY.US,D,20250430,000000,25.31,25.31,24.85,24.8615,314,0
+HWAY.US,D,20250508,000000,25.89,25.91,25.7395,25.7395,549,0
+HWAY.US,D,20250512,000000,26.666,26.805,26.666,26.805,1076,0
+HWAY.US,D,20250513,000000,27.01,27.0265,26.9713,26.9713,1993,0
+HWAY.US,D,20250521,000000,26.52,26.565,26.5,26.565,278,0
+HWAY.US,D,20250523,000000,26.35,26.51,26.35,26.4463,392,0
+HWAY.US,D,20250527,000000,26.95,26.9539,26.95,26.9539,140,0
+HWAY.US,D,20250528,000000,26.84,26.84,26.602,26.602,404,0
+HWAY.US,D,20250529,000000,26.62,26.6463,26.56,26.6463,421,0
+HWAY.US,D,20250530,000000,26.69,26.69,26.47,26.47,163,0
+HWAY.US,D,20250602,000000,26.42,26.549,26.4,26.549,608,0
+HWAY.US,D,20250603,000000,26.76,27.003,26.76,27.003,1100,0
+HWAY.US,D,20250604,000000,27.04,27.06,26.9775,26.9775,1003,0
+HWAY.US,D,20250605,000000,26.95,27.08,26.9,26.994,398,0
+HWAY.US,D,20250606,000000,27.24,27.29,27.24,27.2736,205,0
+HWAY.US,D,20250609,000000,27.9,27.9,27.3,27.3246,504,0
+HWAY.US,D,20250616,000000,27.54,27.54,27.2069,27.2069,308,0
+HWAY.US,D,20250617,000000,27.19,27.19,26.9721,26.9721,114,0
+HWAY.US,D,20250620,000000,26.9,26.9267,26.9,26.9267,278,0
+HWAY.US,D,20250714,000000,29.03,29.0314,29.0069,29.0069,605,0
+HWAY.US,D,20250715,000000,29.01,29.01,28.6454,28.6454,791,0
+HWAY.US,D,20250716,000000,28.57,28.7291,28.4744,28.7291,560,0
+HWAY.US,D,20250717,000000,29.15,29.15,28.988,29.1313,1836,0
+HWAY.US,D,20250718,000000,29.0635,29.1411,29.0635,29.1411,677,0
+HWAY.US,D,20250721,000000,30.42,30.42,28.9745,28.9745,2793,0
+HWAY.US,D,20250722,000000,29.1,29.362,29.1,29.362,708,0
+HWAY.US,D,20250724,000000,29.7,29.7,29.6432,29.6517,752,0
+HWAY.US,D,20250725,000000,30.34,30.34,30.11,30.1958,1282,0
+HWAY.US,D,20250728,000000,30.15,30.15,30.04,30.0456,642,0
+HWAY.US,D,20250729,000000,29.95,29.95,29.77,29.835,428,0
+HWAY.US,D,20250730,000000,29.95,29.95,29.5999,29.7245,1218,0
+HWAY.US,D,20250731,000000,29.62,29.66,29.6188,29.6188,971,0
+HWAY.US,D,20250812,000000,30.38,30.38,29.9694,29.9694,547,0
+HWAY.US,D,20250819,000000,30.15,30.15,29.9631,29.9631,639,0
+HWAY.US,D,20250820,000000,29.709,29.7332,29.709,29.7332,161,0
+HWAY.US,D,20250821,000000,29.63,29.6563,29.63,29.6563,288,0
+HWAY.US,D,20250825,000000,30.25,30.2501,30.1269,30.1269,388,0
+HWAY.US,D,20250902,000000,29.64,29.7718,29.5769,29.7718,2024,0
+HWAY.US,D,20250903,000000,29.7,29.71,29.59,29.6373,1868,0
+HWAY.US,D,20250904,000000,29.9,30.1254,29.9,30.1254,363,0
+HWAY.US,D,20250908,000000,30,30.0676,30,30.0676,123,0
+HWAY.US,D,20250910,000000,29.85,29.8554,29.85,29.8554,118,0
+HWAY.US,D,20250915,000000,30.05,30.0615,30.05,30.0615,264,0
+HWAY.US,D,20250917,000000,29.95,29.95,29.7862,29.7862,424,0
+HWAY.US,D,20250918,000000,30.36,30.36,30.3018,30.3018,158,0
+HWAY.US,D,20250922,000000,30.21,30.41,30.21,30.3834,1313,0
+HWAY.US,D,20250923,000000,33.42,33.42,30.27,30.301,949,0
+HWAY.US,D,20250924,000000,30.165,30.165,30.1248,30.1248,511,0
+HWAY.US,D,20250925,000000,29.81,29.99,29.81,29.9273,441,0
+HWAY.US,D,20250930,000000,30.53,30.6858,30.53,30.6858,241,0
+HWAY.US,D,20251001,000000,30.68,30.73,30.6528,30.6528,1013,0
+HWAY.US,D,20251002,000000,30.78,30.9156,30.7799,30.9156,667,0
+HWAY.US,D,20251006,000000,31.0441,31.0441,30.9855,30.9855,507,0
+HWAY.US,D,20251007,000000,30.88,30.88,30.6593,30.6593,178,0
+HWAY.US,D,20251008,000000,31.07,31.1209,31.07,31.1209,181,0
+HWAY.US,D,20251013,000000,31.5,31.5,30.37,30.3772,3388,0
+HWAY.US,D,20251014,000000,30.35,31,30.35,30.8439,392,0
+HWAY.US,D,20251017,000000,30.63,30.63,30.598,30.598,421,0
+HWAY.US,D,20251020,000000,30.97,31.0026,30.96,31.0026,442,0
+HWAY.US,D,20251021,000000,31.115,31.1272,31.115,31.1272,315,0
+HWAY.US,D,20251022,000000,30.76,30.76,30.4871,30.4871,980,0
+HWAY.US,D,20251027,000000,32.4899,32.4899,31.17,31.2549,1088,0
+HWAY.US,D,20251029,000000,31.65,31.76,31.42,31.4458,3150,0
+HWAY.US,D,20251030,000000,31.6,31.6,31.0765,31.0765,1877,0
+HWAY.US,D,20251103,000000,28.83,31.19,28.83,31.0753,1325,0
+HWAY.US,D,20251106,000000,30.9473,30.9473,30.7881,30.7881,415,0
+HWAY.US,D,20251107,000000,30.58,30.8452,30.57,30.8452,342,0
+HWAY.US,D,20251111,000000,31.13,31.13,31.0072,31.0072,331,0
+HWAY.US,D,20251114,000000,30.4601,30.4601,30.3986,30.3986,557,0
+HWAY.US,D,20251118,000000,29.88,30.04,29.78,30.0225,3274,0
+HWAY.US,D,20251119,000000,30.11,30.16,30.0881,30.0881,423,0
+HWAY.US,D,20251125,000000,31.12,31.12,31.1119,31.1119,440,0
+HWAY.US,D,20251126,000000,31.57,31.57,31.3254,31.3254,257,0
+HWAY.US,D,20251128,000000,31.4,31.4422,31.37,31.4422,408,0
+HWAY.US,D,20251201,000000,31.36,31.36,31.1377,31.1377,131,0
+HWAY.US,D,20251202,000000,31.85,31.85,31.18,31.203,679,0
+HWAY.US,D,20251203,000000,31.61,31.6616,31.61,31.6616,447,0
+HWAY.US,D,20251204,000000,31.95,31.95,31.8454,31.8454,1013,0
+HWAY.US,D,20251205,000000,31.84,31.84,31.7154,31.7154,115,0
+HWAY.US,D,20251208,000000,34.89,34.89,31.6167,31.6167,2387,0
+HWAY.US,D,20251209,000000,31.75,31.8,31.3455,31.3455,1649,0
+HWAY.US,D,20251210,000000,31.51,32.14,31.51,32.0716,1026,0
+HWAY.US,D,20251211,000000,32.36,32.6,32.36,32.5308,2175,0
+HWAY.US,D,20251212,000000,32.8,32.8,32.0807,32.0807,18329,0
+HWAY.US,D,20251215,000000,32.05,32.0843,32.05,32.0843,298,0
+HWAY.US,D,20251216,000000,31.87,31.99,31.37,31.37,1949,0
+HWAY.US,D,20251217,000000,31.35,31.35,31.3,31.3047,14656,0
+HWAY.US,D,20251218,000000,31.54,31.6,31.1348,31.1348,6251,0
+HWAY.US,D,20251219,000000,31.32,31.32,31.182,31.2604,602,0
+HWAY.US,D,20251222,000000,31.98,32.22,31.51,31.526,3809,0
+HWAY.US,D,20251223,000000,31.47,31.61,31.43,31.5502,2167,0
+HWAY.US,D,20251224,000000,31.63,31.6351,31.63,31.6351,1555,0
+HWAY.US,D,20251226,000000,31.52,31.6348,31.52,31.6348,219,0
+HWAY.US,D,20251229,000000,31.41,31.4529,31.37,31.4529,281,0
+HWAY.US,D,20251230,000000,31.37,31.41,31.2917,31.2917,1465,0
+HWAY.US,D,20251231,000000,31,31,30.9505,30.9505,631,0
+HWAY.US,D,20260102,000000,31.11,31.63,31.11,31.5621,1757,0
+HWAY.US,D,20260105,000000,32.11,32.26,32.0564,32.0564,2697,0
+HWAY.US,D,20260106,000000,31.9463,32.4169,31.9463,32.4169,4833,0
+HWAY.US,D,20260107,000000,31.97,31.97,31.671,31.7109,2814,0
+HWAY.US,D,20260109,000000,32.3831,32.55,32.3831,32.5442,1435,0
+HWAY.US,D,20260112,000000,32.72,32.7553,32.6,32.7553,11550,0
+HWAY.US,D,20260114,000000,32.6798,32.8545,32.6789,32.8545,683,0
+HWAY.US,D,20260115,000000,33.4,33.4,33.325,33.33,1261,0
+HWAY.US,D,20260120,000000,32.9,33.06,32.8388,32.8388,2821,0
+HWAY.US,D,20260121,000000,33.31,33.81,33.1604,33.6614,2849,0
+HWAY.US,D,20260122,000000,33.75,33.81,33.7009,33.7009,465,0
+HWAY.US,D,20260123,000000,33.295,33.36,33.28,33.315,712,0
+HWAY.US,D,20260126,000000,33.36,33.39,33.33,33.3866,695,0
+HWAY.US,D,20260127,000000,33.43,33.43,33.39,33.39,603,0
+HWAY.US,D,20260128,000000,36.73,36.73,33.1499,33.23,663,0
+HWAY.US,D,20260129,000000,33.345,33.4598,33.32,33.4598,835,0
+HWAY.US,D,20260202,000000,33.458,33.6911,33.458,33.6911,913,0
+HWAY.US,D,20260203,000000,34.36,34.36,34.18,34.33,386,0
+HWAY.US,D,20260204,000000,34.79,34.804,34.41,34.804,2259,0
+HWAY.US,D,20260205,000000,34.68,34.81,34.615,34.6907,1096,0
+HWAY.US,D,20260206,000000,35.47,35.79,35.0232,35.0232,1157,0
+HWAY.US,D,20260209,000000,35,36.16,34.87,36.048,6371,0
+HWAY.US,D,20260210,000000,36,36,35.94,35.96,1713,0
+HWAY.US,D,20260211,000000,36.7019,36.7019,36.455,36.5204,1765,0
+HWAY.US,D,20260212,000000,37.01,37.01,35.7224,35.7224,1429,0
+HWAY.US,D,20260213,000000,35.85,36.31,35.85,36.0637,1663,0
+HWAY.US,D,20260217,000000,35.72,36.9,34.38,35.911,1669,0
+HWAY.US,D,20260218,000000,36,36.2,35.79,35.79,1344,0
diff --git a/daily/us/nasdaq etfs/hybi.us.txt b/daily/us/nasdaq etfs/hybi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cd352f432eb63e35b208b5f7f3835a05f5082c8
--- /dev/null
+++ b/daily/us/nasdaq etfs/hybi.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYBI.US,D,20241002,000000,51.316,51.365,51.2185,51.316,9080.3137454721,0
+HYBI.US,D,20241003,000000,51.316,51.316,50.8265,51.096,8980.7614538457,0
+HYBI.US,D,20241004,000000,51.216,51.25,51.169,51.1935,5867.6570407481,0
+HYBI.US,D,20241007,000000,51.1205,51.267,50.9735,51.047,18292.069223009,0
+HYBI.US,D,20241008,000000,51.1685,51.316,50.876,51.096,8875.8942554795,0
+HYBI.US,D,20241009,000000,51.086,51.1205,50.7785,50.998,9973.0136582699,0
+HYBI.US,D,20241010,000000,51.0225,51.0715,50.8265,50.998,11908.25297003,0
+HYBI.US,D,20241011,000000,51.267,51.267,51.169,51.169,843.63923519954,0
+HYBI.US,D,20241014,000000,51.267,51.267,50.881,51.1205,3886.2189242497,0
+HYBI.US,D,20241015,000000,51.267,51.267,51.0275,51.2185,9045.3580126834,0
+HYBI.US,D,20241016,000000,51.0715,51.316,51.0715,51.316,10519.835794,0
+HYBI.US,D,20241017,000000,51.365,51.365,50.9245,51.1205,5442.6689210535,0
+HYBI.US,D,20241018,000000,51.267,51.267,50.9785,51.2185,4196.7321295485,0
+HYBI.US,D,20241021,000000,51.169,51.169,50.9735,51.0535,33724.514200512,0
+HYBI.US,D,20241022,000000,51.0225,51.0715,50.9735,51.0225,12652.544333093,0
+HYBI.US,D,20241023,000000,51.048,51.048,50.851,50.9,6081.2658436594,0
+HYBI.US,D,20241024,000000,50.95,51.048,50.9,50.925,77354.756848631,0
+HYBI.US,D,20241025,000000,50.802,51.147,50.802,50.9,11655.370554554,0
+HYBI.US,D,20241028,000000,51.094,51.094,50.95,50.999,4303.4621129584,0
+HYBI.US,D,20241029,000000,50.9685,51.048,50.95,51.0235,4458.309629685,0
+HYBI.US,D,20241030,000000,51.048,51.097,50.95,50.974,2694.5091475477,0
+HYBI.US,D,20241031,000000,51.097,51.097,50.802,50.851,5283.6895124202,0
+HYBI.US,D,20241101,000000,50.95,51.048,50.851,50.851,23963.211313925,0
+HYBI.US,D,20241104,000000,51.097,51.147,50.999,51.0235,38950.137352861,0
+HYBI.US,D,20241105,000000,51.2945,51.2945,51.048,51.189,14949.178151503,0
+HYBI.US,D,20241106,000000,51.393,51.403,51.196,51.2945,20289.286549441,0
+HYBI.US,D,20241107,000000,51.344,51.492,51.344,51.492,17073.207129302,0
+HYBI.US,D,20241108,000000,51.59,51.6395,51.492,51.6395,25343.444552795,0
+HYBI.US,D,20241111,000000,51.59,51.59,51.492,51.541,27181.726081641,0
+HYBI.US,D,20241112,000000,51.492,51.6395,51.1965,51.344,27724.605645525,0
+HYBI.US,D,20241113,000000,51.393,51.541,51.2945,51.344,31472.605565455,0
+HYBI.US,D,20241114,000000,51.442,51.541,51.196,51.2945,10734.60622508,0
+HYBI.US,D,20241115,000000,51.245,51.245,50.999,51.245,20244.638510542,0
+HYBI.US,D,20241118,000000,51.048,51.2945,51.048,51.2945,9593.6458855821,0
+HYBI.US,D,20241119,000000,51.2945,51.393,51.221,51.393,9546.7654447383,0
+HYBI.US,D,20241120,000000,51.3725,51.4135,51.2735,51.323,10906.512333842,0
+HYBI.US,D,20241121,000000,51.3725,51.472,51.2735,51.3975,48394.210920387,0
+HYBI.US,D,20241122,000000,51.3725,51.4225,51.3725,51.4225,11036.45969609,0
+HYBI.US,D,20241125,000000,51.5215,51.5715,51.472,51.5715,27786.372486767,0
+HYBI.US,D,20241126,000000,51.472,51.5215,51.323,51.4225,33609.021659398,0
+HYBI.US,D,20241127,000000,51.5175,51.5715,51.472,51.5475,9592.9358968482,0
+HYBI.US,D,20241129,000000,51.6705,51.72,51.621,51.6955,7524.858883698,0
+HYBI.US,D,20241202,000000,51.9185,51.9185,51.6085,51.6955,6472.9903902097,0
+HYBI.US,D,20241203,000000,51.7205,51.77,51.6215,51.6455,12917.976620183,0
+HYBI.US,D,20241204,000000,51.77,51.9685,51.6705,51.7945,6876.1294163484,0
+HYBI.US,D,20241205,000000,51.869,51.869,51.72,51.77,10783.616378847,0
+HYBI.US,D,20241206,000000,51.8195,51.9685,51.8195,51.9685,13534.068145386,0
+HYBI.US,D,20241209,000000,51.9685,51.9685,51.77,51.7825,5787.3921363617,0
+HYBI.US,D,20241210,000000,51.6705,51.869,51.6705,51.869,25116.911169257,0
+HYBI.US,D,20241211,000000,51.869,51.9185,51.7705,51.7945,4871.112130925,0
+HYBI.US,D,20241212,000000,51.775,51.8195,51.7225,51.745,4767.9601162409,0
+HYBI.US,D,20241213,000000,51.72,51.72,51.573,51.604,6920.8554852154,0
+HYBI.US,D,20241216,000000,51.5715,51.72,51.5715,51.6455,11649.126252056,0
+HYBI.US,D,20241217,000000,51.472,51.621,51.472,51.5465,6507.6430201427,0
+HYBI.US,D,20241218,000000,51.621,51.621,50.926,50.9835,31429.12947408,0
+HYBI.US,D,20241219,000000,51.174,51.199,50.9755,51.0005,4931.3512957504,0
+HYBI.US,D,20241220,000000,50.926,51.224,50.926,51.199,6221.5573544171,0
+HYBI.US,D,20241223,000000,51.174,51.2735,51.124,51.199,19550.12734555,0
+HYBI.US,D,20241224,000000,51.2,51.215,51.1005,51.215,17638.6,0
+HYBI.US,D,20241226,000000,51.256,51.35,51.2,51.3,22581,0
+HYBI.US,D,20241227,000000,51.2609,51.29,51.23,51.245,24614,0
+HYBI.US,D,20241230,000000,51.07,51.26,51.07,51.225,66001,0
+HYBI.US,D,20241231,000000,51.27,51.29,51.14,51.19,50055,0
+HYBI.US,D,20250102,000000,51.44,51.44,51.25,51.3173,12069,0
+HYBI.US,D,20250103,000000,51.38,51.43,51.38,51.4212,7762,0
+HYBI.US,D,20250106,000000,51.42,51.5,51.42,51.4603,13006,0
+HYBI.US,D,20250107,000000,51.48,51.4926,51.32,51.34,8896,0
+HYBI.US,D,20250108,000000,51.322,51.37,51.25,51.3548,15623,0
+HYBI.US,D,20250110,000000,51.27,51.2813,51.165,51.165,9083,0
+HYBI.US,D,20250113,000000,51.09,51.1596,51.09,51.135,14224,0
+HYBI.US,D,20250114,000000,51.22,51.235,51.19,51.2,3829,0
+HYBI.US,D,20250115,000000,51.42,51.45,51.388,51.445,7641,0
+HYBI.US,D,20250116,000000,51.4542,51.5,51.44,51.495,10737,0
+HYBI.US,D,20250117,000000,51.58,51.58,51.53,51.55,11466,0
+HYBI.US,D,20250121,000000,51.63,51.67,51.61,51.6648,18056,0
+HYBI.US,D,20250122,000000,51.28,51.282,51.175,51.175,11562,0
+HYBI.US,D,20250123,000000,51.17,51.265,51.16,51.265,10988,0
+HYBI.US,D,20250124,000000,51.29,51.356,51.27,51.295,29269,0
+HYBI.US,D,20250127,000000,51.21,51.34,51.1795,51.325,7240,0
+HYBI.US,D,20250128,000000,51.32,51.39,51.28,51.3664,22011,0
+HYBI.US,D,20250129,000000,51.32,51.37,51.24,51.305,15002,0
+HYBI.US,D,20250130,000000,51.4,51.41,51.32,51.355,11312,0
+HYBI.US,D,20250131,000000,51.43,51.47,51.32,51.3725,34505,0
+HYBI.US,D,20250203,000000,51.27,51.28,51.1,51.22,45452,0
+HYBI.US,D,20250204,000000,51.249,51.3695,51.249,51.365,2628,0
+HYBI.US,D,20250205,000000,51.43,51.55,51.43,51.55,16847,0
+HYBI.US,D,20250206,000000,51.67,51.67,51.47,51.5003,8363,0
+HYBI.US,D,20250207,000000,51.43,51.43,51.31,51.3393,14252,0
+HYBI.US,D,20250210,000000,51.4495,51.47,51.44,51.455,5108,0
+HYBI.US,D,20250211,000000,51.45,51.455,51.38,51.41,14883,0
+HYBI.US,D,20250212,000000,51.37,51.37,51.2318,51.3315,13980,0
+HYBI.US,D,20250213,000000,51.4,51.5,51.3935,51.5,1893,0
+HYBI.US,D,20250214,000000,51.5777,51.65,51.5738,51.585,5087,0
+HYBI.US,D,20250218,000000,51.85,51.85,51.4367,51.5435,19739,0
+HYBI.US,D,20250219,000000,51.61,51.7191,51.4526,51.56,17909,0
+HYBI.US,D,20250220,000000,51.57,51.65,51.55,51.6348,12020,0
+HYBI.US,D,20250221,000000,51.68,51.68,51.505,51.53,27331,0
+HYBI.US,D,20250224,000000,51.56,51.62,51.505,51.6,12902,0
+HYBI.US,D,20250225,000000,51.64,51.66,51.54,51.64,25074,0
+HYBI.US,D,20250226,000000,51.29,51.38,51.27,51.345,16704,0
+HYBI.US,D,20250227,000000,51.35,51.37,51.13,51.13,9885,0
+HYBI.US,D,20250228,000000,51.125,51.2972,51.125,51.2972,34786,0
+HYBI.US,D,20250303,000000,51.29,51.31,51.0999,51.128,11070,0
+HYBI.US,D,20250304,000000,51.0143,51.28,50.88,51.15,11844,0
+HYBI.US,D,20250305,000000,51.05,51.23,50.9796,51.185,8449,0
+HYBI.US,D,20250306,000000,50.98,51.04,50.83,50.905,5220,0
+HYBI.US,D,20250307,000000,50.94,51.0245,50.8496,51.0245,17460,0
+HYBI.US,D,20250310,000000,50.9,51.1699,50.65,50.7119,22022,0
+HYBI.US,D,20250311,000000,50.705,50.7201,50.4,50.5079,11874,0
+HYBI.US,D,20250312,000000,50.75,50.75,50.54,50.61,13745,0
+HYBI.US,D,20250313,000000,50.6,50.6065,50.2194,50.29,11081,0
+HYBI.US,D,20250314,000000,50.4093,50.475,50.3817,50.455,5836,0
+HYBI.US,D,20250317,000000,50.38,50.51,50.38,50.5,24579,0
+HYBI.US,D,20250318,000000,50.467,50.4998,50.43,50.4681,10417,0
+HYBI.US,D,20250319,000000,50.49,50.68,50.43,50.665,13308,0
+HYBI.US,D,20250320,000000,50.714,50.714,50.63,50.65,6000,0
+HYBI.US,D,20250321,000000,50.59,50.67,50.59,50.655,5301,0
+HYBI.US,D,20250324,000000,50.73,50.79,50.68,50.7585,25828,0
+HYBI.US,D,20250325,000000,50.76,50.7803,50.7,50.7026,9188,0
+HYBI.US,D,20250326,000000,50.31,50.34,50.04,50.16,7554,0
+HYBI.US,D,20250327,000000,50.08,50.145,50.04,50.0687,22674,0
+HYBI.US,D,20250328,000000,50.0513,50.0513,49.795,49.89,26389,0
+HYBI.US,D,20250331,000000,49.65,49.92,49.64,49.91,17234,0
+HYBI.US,D,20250401,000000,49.91,50.05,49.91,50.035,6875,0
+HYBI.US,D,20250402,000000,50.0092,50.1383,50.005,50.1383,4009,0
+HYBI.US,D,20250403,000000,49.88,49.88,49.1799,49.77,9602,0
+HYBI.US,D,20250404,000000,50.3,50.3,46.95,48.905,13164,0
+HYBI.US,D,20250407,000000,48,48.93,48,48.64,22928,0
+HYBI.US,D,20250408,000000,48.73,49.16,48.5,48.6,21580,0
+HYBI.US,D,20250409,000000,48.76,50.17,48.181,50.17,4955,0
+HYBI.US,D,20250410,000000,49.66,49.66,48.9418,48.99,9088,0
+HYBI.US,D,20250411,000000,48.94,49.2792,48.9,49.0494,9755,0
+HYBI.US,D,20250414,000000,49.19,49.4149,49.15,49.2165,1321,0
+HYBI.US,D,20250415,000000,49.38,49.4,49.35,49.395,3249,0
+HYBI.US,D,20250416,000000,49.39,49.4231,49.385,49.395,5456,0
+HYBI.US,D,20250417,000000,49.45,49.4628,49.44,49.46,9184,0
+HYBI.US,D,20250421,000000,49.24,49.44,49.18,49.3978,8880,0
+HYBI.US,D,20250422,000000,49.4789,49.4789,49.37,49.46,10421,0
+HYBI.US,D,20250423,000000,49.23,49.32,49.19,49.19,3265,0
+HYBI.US,D,20250424,000000,49.26,49.29,49.25,49.28,3397,0
+HYBI.US,D,20250425,000000,49.25,49.3799,49.24,49.37,20013,0
+HYBI.US,D,20250428,000000,49.4,49.4493,49.3299,49.44,10680,0
+HYBI.US,D,20250429,000000,49.41,49.545,49.37,49.545,19720,0
+HYBI.US,D,20250430,000000,49.38,49.45,49.3,49.4297,3606,0
+HYBI.US,D,20250501,000000,49.4802,49.4974,49.4266,49.4266,3907,0
+HYBI.US,D,20250502,000000,49.53,49.56,49.52,49.56,3231,0
+HYBI.US,D,20250505,000000,49.485,49.539,49.46,49.49,15734,0
+HYBI.US,D,20250506,000000,49.4653,49.52,49.4253,49.4867,5025,0
+HYBI.US,D,20250507,000000,49.51,49.5402,49.45,49.5252,5639,0
+HYBI.US,D,20250508,000000,49.61,49.61,49.51,49.51,14876,0
+HYBI.US,D,20250509,000000,49.6,49.61,49.52,49.54,7974,0
+HYBI.US,D,20250512,000000,49.88,49.99,49.87,49.9819,4819,0
+HYBI.US,D,20250513,000000,50,50.1036,50,50.045,4038,0
+HYBI.US,D,20250514,000000,50.06,50.06,49.88,49.94,3380,0
+HYBI.US,D,20250515,000000,49.89,50,49.8792,49.99,16158,0
+HYBI.US,D,20250516,000000,50.0596,50.09,50.03,50.07,6042,0
+HYBI.US,D,20250519,000000,50,50.05,49.9801,50.0395,18470,0
+HYBI.US,D,20250520,000000,50.01,50.06,50,50.06,6204,0
+HYBI.US,D,20250521,000000,49.6007,49.62,49.45,49.4556,10664,0
+HYBI.US,D,20250522,000000,49.41,49.53,49.37,49.46,29826,0
+HYBI.US,D,20250523,000000,49.38,49.48,49.37,49.4491,22368,0
+HYBI.US,D,20250527,000000,49.6765,49.759,49.6765,49.745,4303,0
+HYBI.US,D,20250528,000000,49.68,49.8,49.67,49.7103,9883,0
+HYBI.US,D,20250529,000000,49.805,49.8099,49.8,49.809,2954,0
+HYBI.US,D,20250530,000000,49.7702,49.86,49.77,49.86,15354,0
+HYBI.US,D,20250602,000000,49.79,49.86,49.5301,49.83,39767,0
+HYBI.US,D,20250603,000000,49.93,49.99,49.905,49.99,7674,0
+HYBI.US,D,20250604,000000,50,50.12,50,50.08,6324,0
+HYBI.US,D,20250605,000000,50.06,50.06,49.9784,49.9991,3535,0
+HYBI.US,D,20250606,000000,50.04,50.05,49.99,50,3319,0
+HYBI.US,D,20250609,000000,50,50.065,49.99,50.045,15969,0
+HYBI.US,D,20250610,000000,50.075,50.12,50.02,50.12,12512,0
+HYBI.US,D,20250611,000000,50.14,50.175,50.1,50.1,5645,0
+HYBI.US,D,20250612,000000,50.1,50.1548,50.1,50.1548,29138,0
+HYBI.US,D,20250613,000000,50.07,50.1,49.99,50,34924,0
+HYBI.US,D,20250616,000000,50.1401,50.18,50.1343,50.1657,6172,0
+HYBI.US,D,20250617,000000,50.17,50.17,50.055,50.065,12025,0
+HYBI.US,D,20250618,000000,50.1,50.2135,50.1,50.1719,17503,0
+HYBI.US,D,20250620,000000,50.26,50.319,50.225,50.3,5768,0
+HYBI.US,D,20250623,000000,50.315,50.44,50.315,50.44,31280,0
+HYBI.US,D,20250624,000000,50.53,50.6,50.53,50.6,4472,0
+HYBI.US,D,20250625,000000,50.1862,50.22,50.16,50.21,75438,0
+HYBI.US,D,20250626,000000,50.3,50.3599,50.25,50.3322,6603,0
+HYBI.US,D,20250627,000000,50.35,50.38,50.2805,50.36,20034,0
+HYBI.US,D,20250630,000000,50.41,50.47,50.39,50.455,7611,0
+HYBI.US,D,20250701,000000,50.45,50.5667,50.33,50.535,73872,0
+HYBI.US,D,20250702,000000,50.3,50.66,50.3,50.6183,13206,0
+HYBI.US,D,20250703,000000,50.56,50.6,50.55,50.57,5156,0
+HYBI.US,D,20250707,000000,50.53,50.54,50.415,50.415,6228,0
+HYBI.US,D,20250708,000000,50.42,50.495,50.36,50.41,28941,0
+HYBI.US,D,20250709,000000,50.45,50.57,50.42,50.51,46926,0
+HYBI.US,D,20250710,000000,50.54,50.6,50.49,50.535,54570,0
+HYBI.US,D,20250711,000000,50.46,50.52,50.35,50.52,79007,0
+HYBI.US,D,20250714,000000,50.42,50.46,50.4,50.445,42631,0
+HYBI.US,D,20250715,000000,50.46,50.46,50.3141,50.32,9182,0
+HYBI.US,D,20250716,000000,50.38,50.415,50.3144,50.415,14822,0
+HYBI.US,D,20250717,000000,50.38,50.51,50.38,50.495,14363,0
+HYBI.US,D,20250718,000000,50.54,50.56,50.5301,50.535,8277,0
+HYBI.US,D,20250721,000000,50.63,50.67,50.61,50.635,7685,0
+HYBI.US,D,20250722,000000,50.65,50.71,50.6299,50.69,18655,0
+HYBI.US,D,20250723,000000,50.34,50.39,50.3306,50.37,20950,0
+HYBI.US,D,20250724,000000,50.34,50.37,50.3012,50.345,5481,0
+HYBI.US,D,20250725,000000,50.336,50.4,50.31,50.355,22553,0
+HYBI.US,D,20250728,000000,50.35,50.38,50.3,50.335,16530,0
+HYBI.US,D,20250729,000000,50.34,50.39,50.3,50.355,5935,0
+HYBI.US,D,20250730,000000,50.32,50.33,50.23,50.255,3103,0
+HYBI.US,D,20250731,000000,50.2605,50.31,50.26,50.29,8230,0
+HYBI.US,D,20250801,000000,50.26,50.26,50.09,50.21,19280,0
+HYBI.US,D,20250804,000000,50.34,50.46,50.31,50.4388,16373,0
+HYBI.US,D,20250805,000000,50.45,50.47,50.3626,50.435,12121,0
+HYBI.US,D,20250806,000000,50.435,50.515,50.43,50.51,28904,0
+HYBI.US,D,20250807,000000,50.54,50.54,50.445,50.455,18025,0
+HYBI.US,D,20250808,000000,50.5,50.5,50.45,50.465,8250,0
+HYBI.US,D,20250811,000000,50.47,50.53,50.45,50.4645,24807,0
+HYBI.US,D,20250812,000000,50.55,50.5818,50.505,50.5818,12390,0
+HYBI.US,D,20250813,000000,50.67,50.71,50.655,50.71,7805,0
+HYBI.US,D,20250814,000000,50.68,50.68,50.57,50.585,12781,0
+HYBI.US,D,20250815,000000,50.6,50.6416,50.6,50.625,5858,0
+HYBI.US,D,20250818,000000,50.62,50.66,50.62,50.625,8683,0
+HYBI.US,D,20250819,000000,50.6,50.63,50.6,50.62,13894,0
+HYBI.US,D,20250820,000000,50.25,50.37,50.19,50.2481,22048,0
+HYBI.US,D,20250821,000000,50.19,50.19,50.11,50.12,11560,0
+HYBI.US,D,20250822,000000,50.19,50.515,50.16,50.48,46445,0
+HYBI.US,D,20250825,000000,50.61,50.61,50.4612,50.48,11139,0
+HYBI.US,D,20250826,000000,50.51,50.55,50.4602,50.53,5313,0
+HYBI.US,D,20250827,000000,50.55,50.69,50.54,50.605,11556,0
+HYBI.US,D,20250828,000000,50.6,50.725,50.6,50.615,11443,0
+HYBI.US,D,20250829,000000,50.57,50.62,50.551,50.57,4707,0
+HYBI.US,D,20250902,000000,50.38,50.4585,50.364,50.4513,33928,0
+HYBI.US,D,20250903,000000,50.4926,50.6,50.4926,50.6,7367,0
+HYBI.US,D,20250904,000000,50.65,50.745,50.645,50.745,8626,0
+HYBI.US,D,20250905,000000,50.83,50.87,50.56,50.795,16286,0
+HYBI.US,D,20250908,000000,50.82,50.85,50.81,50.81,11358,0
+HYBI.US,D,20250909,000000,50.78,50.78,50.7015,50.76,6020,0
+HYBI.US,D,20250910,000000,50.82,50.86,50.78,50.78,9298,0
+HYBI.US,D,20250911,000000,50.9,50.9399,50.89,50.9328,2605,0
+HYBI.US,D,20250912,000000,50.89,50.93,50.89,50.895,14480,0
+HYBI.US,D,20250915,000000,50.93,51.05,50.93,51.03,14945,0
+HYBI.US,D,20250916,000000,51.01,51.03,50.98,51.005,19892,0
+HYBI.US,D,20250917,000000,51.0148,51.04,50.9335,50.955,8914,0
+HYBI.US,D,20250918,000000,50.99,51.04,50.99,51.035,9481,0
+HYBI.US,D,20250919,000000,51.0346,51.119,51.03,51.07,16837,0
+HYBI.US,D,20250922,000000,51.08,51.15,51.08,51.125,5329,0
+HYBI.US,D,20250923,000000,51.17,51.17,51.105,51.11,5363,0
+HYBI.US,D,20250924,000000,50.73,50.75,50.6901,50.7,8068,0
+HYBI.US,D,20250925,000000,50.55,50.6,50.55,50.575,56872,0
+HYBI.US,D,20250926,000000,50.6,50.67,50.35,50.63,31203,0
+HYBI.US,D,20250929,000000,50.68,50.74,50.68,50.7362,15800,0
+HYBI.US,D,20250930,000000,50.72,50.72,50.65,50.71,18159,0
+HYBI.US,D,20251001,000000,50.6706,50.776,50.6706,50.7685,9361,0
+HYBI.US,D,20251002,000000,50.7,50.8237,50.7,50.785,13725,0
+HYBI.US,D,20251003,000000,50.774,50.7925,50.74,50.76,14495,0
+HYBI.US,D,20251006,000000,50.76,50.82,50.76,50.7884,9073,0
+HYBI.US,D,20251007,000000,50.81,50.83,50.785,50.785,9729,0
+HYBI.US,D,20251008,000000,50.78,50.8,50.715,50.715,9422,0
+HYBI.US,D,20251009,000000,50.6425,50.6425,50.505,50.525,13666,0
+HYBI.US,D,20251010,000000,50.54,50.55,50.13,50.1731,27126,0
+HYBI.US,D,20251013,000000,50.27,50.5733,50.27,50.5733,17357,0
+HYBI.US,D,20251014,000000,50.55,50.55,50.36,50.525,335525,0
+HYBI.US,D,20251015,000000,50.58,50.705,50.58,50.635,14903,0
+HYBI.US,D,20251016,000000,50.63,50.64,50.525,50.54,12921,0
+HYBI.US,D,20251017,000000,50.4961,50.62,50.484,50.62,15343,0
+HYBI.US,D,20251020,000000,50.68,50.78,50.6638,50.775,24124,0
+HYBI.US,D,20251021,000000,50.76,50.78,50.7103,50.725,12317,0
+HYBI.US,D,20251022,000000,50.38,50.38,50.33,50.35,13156,0
+HYBI.US,D,20251023,000000,50.35,50.39,50.33,50.3636,26957,0
+HYBI.US,D,20251024,000000,50.5,50.5047,50.4553,50.495,22193,0
+HYBI.US,D,20251027,000000,50.58,50.67,50.55,50.655,20462,0
+HYBI.US,D,20251028,000000,50.59,50.6198,50.567,50.59,18491,0
+HYBI.US,D,20251029,000000,50.58,50.6,49.9901,50.44,25762,0
+HYBI.US,D,20251030,000000,50.31,50.42,50.28,50.36,13182,0
+HYBI.US,D,20251031,000000,50.36,50.43,50.3,50.36,24434,0
+HYBI.US,D,20251103,000000,50.36,50.36,50.255,50.265,22251,0
+HYBI.US,D,20251104,000000,50.03,50.23,49.78,50.135,73799,0
+HYBI.US,D,20251105,000000,50.19,50.28,50.19,50.25,8373,0
+HYBI.US,D,20251106,000000,50.26,50.29,50.2,50.2508,9207,0
+HYBI.US,D,20251107,000000,50.21,50.2797,50.12,50.245,16161,0
+HYBI.US,D,20251110,000000,50.43,50.53,50.34,50.506,33172,0
+HYBI.US,D,20251111,000000,50.509,50.59,50.509,50.575,6299,0
+HYBI.US,D,20251112,000000,50.58,50.58,50.465,50.535,44920,0
+HYBI.US,D,20251113,000000,50.44,50.44,50.26,50.265,15489,0
+HYBI.US,D,20251114,000000,50.15,50.389,50.15,50.3188,23981,0
+HYBI.US,D,20251117,000000,50.26,50.3064,50.14,50.1724,9617,0
+HYBI.US,D,20251118,000000,50.11,50.2,50.07,50.1565,14242,0
+HYBI.US,D,20251119,000000,50.16,50.2699,50.1599,50.2079,10498,0
+HYBI.US,D,20251120,000000,50.39,50.42,50.119,50.119,13736,0
+HYBI.US,D,20251121,000000,50.17,50.3556,50.1,50.28,11482,0
+HYBI.US,D,20251124,000000,50.3613,50.41,50.32,50.395,23261,0
+HYBI.US,D,20251125,000000,50.405,50.61,50.405,50.61,8901,0
+HYBI.US,D,20251126,000000,50.2699,50.32,50.235,50.305,10928,0
+HYBI.US,D,20251128,000000,50.38,50.39,50.36,50.3687,20596,0
+HYBI.US,D,20251201,000000,50.2235,50.31,50.2,50.2753,15994,0
+HYBI.US,D,20251202,000000,50.3,50.3758,50.2901,50.3495,30469,0
+HYBI.US,D,20251203,000000,50.36,50.47,50.36,50.445,23798,0
+HYBI.US,D,20251204,000000,50.45,50.465,50.36,50.4118,10930,0
+HYBI.US,D,20251205,000000,50.45,50.5,50.38,50.4424,19035,0
+HYBI.US,D,20251208,000000,50.46,50.46,50.3099,50.3313,17512,0
+HYBI.US,D,20251209,000000,50.33,50.34,50.21,50.2699,52645,0
+HYBI.US,D,20251210,000000,50.25,50.48,50.25,50.4644,9074,0
+HYBI.US,D,20251211,000000,50.48,50.487,50.43,50.4401,6780,0
+HYBI.US,D,20251212,000000,50.4235,50.4235,50.32,50.375,12215,0
+HYBI.US,D,20251215,000000,50.44,50.44,50.3601,50.405,13661,0
+HYBI.US,D,20251216,000000,50.37,50.49,50.3401,50.4274,22765,0
+HYBI.US,D,20251217,000000,50.42,50.42,50.31,50.325,107852,0
+HYBI.US,D,20251218,000000,50.49,50.52,50.42,50.4971,64709,0
+HYBI.US,D,20251219,000000,50.51,50.55,50.475,50.4854,92017,0
+HYBI.US,D,20251222,000000,50.53,50.54,50.471,50.5,25392,0
+HYBI.US,D,20251223,000000,50.49,50.59,50.49,50.57,21367,0
+HYBI.US,D,20251224,000000,50.24,50.33,50.2296,50.3181,6290,0
+HYBI.US,D,20251226,000000,50.32,50.342,50.3,50.3145,26119,0
+HYBI.US,D,20251229,000000,50.29,50.36,50.2828,50.345,38975,0
+HYBI.US,D,20251230,000000,50.34,50.41,50.3199,50.385,15484,0
+HYBI.US,D,20251231,000000,50.3333,50.39,50.3255,50.3255,8890,0
+HYBI.US,D,20260102,000000,50.3925,50.3925,50.3045,50.3671,23659,0
+HYBI.US,D,20260105,000000,50.4,50.5099,50.3935,50.49,26105,0
+HYBI.US,D,20260106,000000,50.477,50.545,50.474,50.53,20496,0
+HYBI.US,D,20260107,000000,50.53,50.5497,50.525,50.525,10074,0
+HYBI.US,D,20260108,000000,50.48,50.53,50.47,50.525,20783,0
+HYBI.US,D,20260109,000000,50.52,50.61,50.52,50.58,30999,0
+HYBI.US,D,20260112,000000,50.5,50.59,50.5,50.585,35914,0
+HYBI.US,D,20260113,000000,50.61,50.6101,50.51,50.5854,22152,0
+HYBI.US,D,20260114,000000,50.22,50.26,50.1601,50.245,21827,0
+HYBI.US,D,20260115,000000,50.28,50.28,50.205,50.2502,19029,0
+HYBI.US,D,20260116,000000,50.3,50.3086,50.23,50.2841,38312,0
+HYBI.US,D,20260120,000000,50.06,50.19,50.0201,50.0627,20812,0
+HYBI.US,D,20260121,000000,50.18,50.3,50.18,50.275,17367,0
+HYBI.US,D,20260122,000000,50.34,50.36,50.31,50.3399,17252,0
+HYBI.US,D,20260123,000000,50.34,50.39,50.2925,50.3298,27257,0
+HYBI.US,D,20260126,000000,50.36,50.4486,50.352,50.39,36217,0
+HYBI.US,D,20260127,000000,50.36,50.41,50.34,50.38,26516,0
+HYBI.US,D,20260128,000000,50.33,50.37,50.3,50.3221,34536,0
+HYBI.US,D,20260129,000000,50.3,50.3028,50.2,50.3028,17722,0
+HYBI.US,D,20260130,000000,50.25,50.35,50.25,50.33,12531,0
+HYBI.US,D,20260202,000000,50.38,50.425,50.34,50.4,16718,0
+HYBI.US,D,20260203,000000,50.37,50.3898,50.2301,50.315,20885,0
+HYBI.US,D,20260204,000000,50.37,50.37,50.235,50.285,22593,0
+HYBI.US,D,20260205,000000,50.22,50.25,50.16,50.2084,15959,0
+HYBI.US,D,20260206,000000,50.3,50.4439,50.3,50.4439,15015,0
+HYBI.US,D,20260209,000000,50.37,50.5,50.37,50.485,26028,0
+HYBI.US,D,20260210,000000,50.5,50.58,50.47,50.4811,21892,0
+HYBI.US,D,20260211,000000,50.15,50.15,50.04,50.13,32359,0
+HYBI.US,D,20260212,000000,50.15,50.17,50.055,50.075,16825,0
+HYBI.US,D,20260213,000000,50.1,50.2295,50.0996,50.14,34840,0
+HYBI.US,D,20260217,000000,50.12,50.14,50.05,50.1247,26902,0
+HYBI.US,D,20260218,000000,50.1563,50.24,50.155,50.18,13308,0
diff --git a/daily/us/nasdaq etfs/hyzd.us.txt b/daily/us/nasdaq etfs/hyzd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33ba9b125866454b06e6d3502256b1ebff33d086
--- /dev/null
+++ b/daily/us/nasdaq etfs/hyzd.us.txt	
@@ -0,0 +1,2947 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYZD.US,D,20131220,000000,17.7045,17.7501,17.7045,17.7362,4236.8773064278,0
+HYZD.US,D,20131223,000000,17.6956,17.7293,17.6956,17.7293,5926.1756223606,0
+HYZD.US,D,20131226,000000,17.7253,17.7392,17.7253,17.7253,1623.665087878,0
+HYZD.US,D,20131230,000000,17.7857,17.7857,17.7857,17.7857,284.74723556069,0
+HYZD.US,D,20131231,000000,17.7996,17.7996,17.6847,17.6847,702.78041117106,0
+HYZD.US,D,20140103,000000,17.8016,17.8016,17.7937,17.7937,674.50763600901,0
+HYZD.US,D,20140106,000000,17.7768,17.8214,17.7768,17.8214,86999.368141521,0
+HYZD.US,D,20140107,000000,17.8095,17.8115,17.8095,17.8115,850.20273880177,0
+HYZD.US,D,20140108,000000,17.7768,17.7768,17.7768,17.7768,3807.7369691467,0
+HYZD.US,D,20140109,000000,17.7768,17.7768,17.7768,17.7768,3525.0092175261,0
+HYZD.US,D,20140110,000000,17.6927,17.7461,17.6927,17.7461,8457.5987413345,0
+HYZD.US,D,20140113,000000,17.7461,17.7461,17.7461,17.7461,110.061874738,0
+HYZD.US,D,20140114,000000,17.6124,17.6124,17.6124,17.6124,562.42627733086,0
+HYZD.US,D,20140116,000000,17.7144,17.9383,17.7144,17.7808,13678.974468584,0
+HYZD.US,D,20140121,000000,17.7174,17.7808,17.7174,17.7808,850.20273880177,0
+HYZD.US,D,20140122,000000,17.8283,17.8283,17.8214,17.8214,7897.1919479438,0
+HYZD.US,D,20140123,000000,17.8283,17.8372,17.8283,17.8372,3809.7564530868,0
+HYZD.US,D,20140127,000000,17.8788,17.8788,17.8699,17.8699,2811.1216446842,0
+HYZD.US,D,20140128,000000,17.7739,17.7739,17.7421,17.7421,3905.6819402438,0
+HYZD.US,D,20140130,000000,17.7135,17.7135,17.7135,17.7135,416.01369167023,0
+HYZD.US,D,20140131,000000,17.6887,17.7501,17.6887,17.7095,25467.711969191,0
+HYZD.US,D,20140204,000000,17.6233,17.6233,17.6233,17.6233,1513.60321314,0
+HYZD.US,D,20140205,000000,17.6293,17.6372,17.6293,17.6293,2392.0787271038,0
+HYZD.US,D,20140210,000000,17.7135,17.7135,17.7135,17.7135,1548.9441820925,0
+HYZD.US,D,20140212,000000,17.7739,17.7739,17.7739,17.7739,113.09110064822,0
+HYZD.US,D,20140218,000000,17.7788,17.7788,17.7778,17.7788,5400.1000559523,0
+HYZD.US,D,20140219,000000,17.7788,17.7788,17.7788,17.7788,11761.474467414,0
+HYZD.US,D,20140220,000000,17.7788,17.8164,17.7788,17.7966,6259.3904724848,0
+HYZD.US,D,20140221,000000,17.7837,17.7837,17.7837,17.7837,3097.8883641851,0
+HYZD.US,D,20140225,000000,17.8214,17.8214,17.7699,17.8214,6890.4792037806,0
+HYZD.US,D,20140226,000000,17.8135,17.8214,17.8135,17.8214,283.73749359061,0
+HYZD.US,D,20140227,000000,17.7808,17.7808,17.7808,17.7808,242.33807281761,0
+HYZD.US,D,20140303,000000,17.8135,17.8135,17.8125,17.8125,2672.7869947842,0
+HYZD.US,D,20140304,000000,17.8422,17.963,17.8422,17.8897,3752.2011607926,0
+HYZD.US,D,20140310,000000,17.8125,17.8125,17.8125,17.8125,698.74144329077,0
+HYZD.US,D,20140317,000000,17.9036,17.9036,17.8897,17.8897,458.42285441331,0
+HYZD.US,D,20140318,000000,17.7699,18.0066,17.7699,17.9858,27146.912865422,0
+HYZD.US,D,20140319,000000,17.9799,17.9799,17.9799,17.9799,4581.1993182228,0
+HYZD.US,D,20140321,000000,17.9799,17.9799,17.9799,17.9799,211.03607174533,0
+HYZD.US,D,20140325,000000,17.9937,17.9937,17.9937,17.9937,282.72775162054,0
+HYZD.US,D,20140326,000000,17.9937,17.9937,17.8541,17.8541,3221.076884534,0
+HYZD.US,D,20140327,000000,17.967,17.967,17.8541,17.8541,1822.5842559824,0
+HYZD.US,D,20140328,000000,17.9521,17.9521,17.9521,17.9521,417.0234336403,0
+HYZD.US,D,20140402,000000,17.9363,17.9363,17.9363,17.9363,411.97472378993,0
+HYZD.US,D,20140403,000000,18.063,18.2165,18.063,18.2165,12106.80622118,0
+HYZD.US,D,20140408,000000,18.1423,18.1492,18.1423,18.1492,1672.1327024415,0
+HYZD.US,D,20140409,000000,18.172,18.172,18.1631,18.172,412.98446576001,0
+HYZD.US,D,20140410,000000,18.1819,18.3799,17.9887,18.3799,6575.4397091177,0
+HYZD.US,D,20140411,000000,18.4077,18.4077,18.0413,18.1551,6765.2711994915,0
+HYZD.US,D,20140414,000000,18.1819,18.1819,18.1819,18.1819,1107.6869411705,0
+HYZD.US,D,20140415,000000,18.0175,18.0175,18.0175,18.0175,949.15745186896,0
+HYZD.US,D,20140416,000000,18.0026,18.0413,18.0026,18.0413,14416.086106738,0
+HYZD.US,D,20140417,000000,18.0492,18.0492,18.0492,18.0492,110.061874738,0
+HYZD.US,D,20140421,000000,18.0531,18.0531,18.0531,18.0531,830.0078994003,0
+HYZD.US,D,20140422,000000,18.067,18.0898,18.067,18.067,7840.6463976197,0
+HYZD.US,D,20140423,000000,18.0729,18.0729,18.0729,18.0729,441.25724092206,0
+HYZD.US,D,20140424,000000,18.0809,18.0809,18.0313,18.0531,5584.8828364758,0
+HYZD.US,D,20140425,000000,18.0383,18.0383,18.0383,18.0383,1123.8428126917,0
+HYZD.US,D,20140428,000000,18.0214,18.0353,18.0214,18.0353,566.46524521116,0
+HYZD.US,D,20140429,000000,18.0264,18.0264,18.0214,18.0214,1294.4892056341,0
+HYZD.US,D,20140501,000000,18.0214,18.0214,18.0214,18.0214,1382.3367570304,0
+HYZD.US,D,20140505,000000,18.0957,18.1393,18.0313,18.0313,14938.122705266,0
+HYZD.US,D,20140506,000000,18.0739,18.0739,18.0739,18.0739,303.93233299208,0
+HYZD.US,D,20140508,000000,18.0452,18.0452,17.9115,18.0066,70029.644592468,0
+HYZD.US,D,20140509,000000,17.9858,18.0531,17.9551,18.0531,68561.479767981,0
+HYZD.US,D,20140512,000000,17.9987,18.1115,17.9987,18.0591,16476.969467657,0
+HYZD.US,D,20140513,000000,18.1027,18.1027,17.9699,17.9917,24288.333348145,0
+HYZD.US,D,20140514,000000,18.0145,18.067,17.9917,18.067,12392.56319871,0
+HYZD.US,D,20140515,000000,18.0422,18.0422,18.0422,18.0422,739.1311220937,0
+HYZD.US,D,20140516,000000,17.9917,18.0383,17.9917,18.0145,29738.920502601,0
+HYZD.US,D,20140519,000000,17.9987,18.0313,17.9987,18.0066,45365.687231456,0
+HYZD.US,D,20140520,000000,17.9987,18.0531,17.9987,18.0313,16330.556881996,0
+HYZD.US,D,20140521,000000,18.0313,18.0313,18.0313,18.0313,5583.8730945057,0
+HYZD.US,D,20140522,000000,18.0066,18.0383,18.0066,18.0214,842.12480304118,0
+HYZD.US,D,20140523,000000,18.0145,18.0591,18.0145,18.0313,1103.6479732902,0
+HYZD.US,D,20140527,000000,18.0313,18.0591,18.0214,18.0591,8081.9747284672,0
+HYZD.US,D,20140528,000000,18.0591,18.1115,18.0452,18.0452,24778.058203631,0
+HYZD.US,D,20140529,000000,18.0452,18.0591,18.0383,18.0452,22972.639561139,0
+HYZD.US,D,20140530,000000,18.0383,18.0581,18.0383,18.0581,453.37414456294,0
+HYZD.US,D,20140602,000000,18.0997,18.0997,18.0997,18.0997,3833.9902603686,0
+HYZD.US,D,20140604,000000,18.1115,18.1462,18.1115,18.1115,8288.9718323322,0
+HYZD.US,D,20140605,000000,18.0313,18.0957,18.0313,18.0957,9461.2822595874,0
+HYZD.US,D,20140606,000000,18.0947,18.0947,18.0947,18.0947,280.70826768039,0
+HYZD.US,D,20140612,000000,18.0957,18.1244,18.067,18.1244,3485.6292806932,0
+HYZD.US,D,20140616,000000,18.1185,18.1977,18.1185,18.169,15072.418387285,0
+HYZD.US,D,20140617,000000,18.1849,18.1849,18.1849,18.1849,504.87098503668,0
+HYZD.US,D,20140618,000000,18.169,18.169,18.1393,18.1393,1530.7688266312,0
+HYZD.US,D,20140620,000000,18.1462,18.169,18.1462,18.168,1031.956293415,0
+HYZD.US,D,20140623,000000,18.1601,18.169,18.1601,18.1601,1506.5350193495,0
+HYZD.US,D,20140624,000000,18.169,18.169,18.169,18.169,269.60110600959,0
+HYZD.US,D,20140626,000000,18.1462,18.1898,18.1462,18.169,23188.724342735,0
+HYZD.US,D,20140627,000000,18.1462,18.1977,18.1314,18.169,8466.6864190651,0
+HYZD.US,D,20140630,000000,18.1898,18.1898,18.1898,18.1898,779.52080089664,0
+HYZD.US,D,20140702,000000,18.2066,18.2066,18.1244,18.169,48684.709087087,0
+HYZD.US,D,20140703,000000,18.169,18.2472,18.169,18.2155,8326.3322852249,0
+HYZD.US,D,20140707,000000,18.169,18.2373,18.1314,18.1898,76445.545070314,0
+HYZD.US,D,20140708,000000,18.3463,18.3463,18.1115,18.2155,45787.759374946,0
+HYZD.US,D,20140709,000000,18.2155,18.2532,18.1462,18.2284,14862.39205751,0
+HYZD.US,D,20140710,000000,18.2205,18.2205,18.1839,18.1849,15059.291741675,0
+HYZD.US,D,20140711,000000,18.169,18.1849,18.169,18.169,4473.156927425,0
+HYZD.US,D,20140714,000000,18.1849,18.1849,18.0957,18.0957,6001.9062701161,0
+HYZD.US,D,20140715,000000,18.1244,18.2066,18.0452,18.1462,20249.365467852,0
+HYZD.US,D,20140716,000000,18.1244,18.1779,18.1244,18.1779,5346.5837315385,0
+HYZD.US,D,20140717,000000,18.0739,18.1185,17.9818,18.0957,58463.050325278,0
+HYZD.US,D,20140718,000000,18.1393,18.1393,17.9749,18.0205,57629.003457997,0
+HYZD.US,D,20140721,000000,17.9699,18.0135,17.9481,18.0135,9404.7367092633,0
+HYZD.US,D,20140722,000000,18.1462,18.2472,18.1145,18.1145,6711.7548750776,0
+HYZD.US,D,20140723,000000,18.1482,18.1789,18.1027,18.1323,20538.151671292,0
+HYZD.US,D,20140724,000000,18.1858,18.1858,18.1789,18.1789,2620.2804123404,0
+HYZD.US,D,20140725,000000,18.0591,18.1254,18.0591,18.1254,803.7546081784,0
+HYZD.US,D,20140729,000000,18.1601,18.2215,18.0521,18.1522,21322.721182039,0
+HYZD.US,D,20140730,000000,18.1601,18.17,18.1403,18.1462,4009.6853631613,0
+HYZD.US,D,20140731,000000,18.1185,18.1185,18.0303,18.0739,9462.2920015575,0
+HYZD.US,D,20140801,000000,18.067,18.0739,17.9026,17.9244,17297.889689326,0
+HYZD.US,D,20140804,000000,17.7778,17.8798,17.7778,17.8798,6231.1176973227,0
+HYZD.US,D,20140805,000000,17.8798,17.9175,17.8353,17.8798,9751.0782049985,0
+HYZD.US,D,20140811,000000,17.9917,17.9917,17.9799,17.9917,2767.7027399711,0
+HYZD.US,D,20140815,000000,18.0373,18.0373,17.9749,17.9749,2070.9807806205,0
+HYZD.US,D,20140818,000000,18.0373,18.0739,17.9799,17.9848,3290.7490804691,0
+HYZD.US,D,20140821,000000,17.9887,17.9887,17.9887,17.9887,1917.5000011693,0
+HYZD.US,D,20140825,000000,18.1254,18.2086,18.1254,18.1373,43422.943681035,0
+HYZD.US,D,20140826,000000,18.2165,18.2641,18.2007,18.2641,4958.8428150303,0
+HYZD.US,D,20140827,000000,18.3374,18.3582,18.1323,18.1403,633232.41349832,0
+HYZD.US,D,20140828,000000,18.1462,18.1581,18.1323,18.1403,100566.26125142,0
+HYZD.US,D,20140829,000000,18.1462,18.1462,18.1195,18.1323,373694.39596248,0
+HYZD.US,D,20140902,000000,18.1531,18.4097,18.1531,18.17,96713.085893627,0
+HYZD.US,D,20140903,000000,18.2225,18.2304,18.1799,18.1898,66663.164864243,0
+HYZD.US,D,20140904,000000,18.2086,18.2512,18.1254,18.1531,101956.67594422,0
+HYZD.US,D,20140905,000000,18.1531,18.1531,18.1076,18.1115,171051.2994724,0
+HYZD.US,D,20140908,000000,18.1115,18.17,18.1115,18.1611,24635.68458585,0
+HYZD.US,D,20140909,000000,18.1403,18.1997,18.0739,18.0769,54189.822307927,0
+HYZD.US,D,20140910,000000,18.0739,18.0799,17.9917,17.9917,47956.685126665,0
+HYZD.US,D,20140911,000000,18.0135,18.1115,17.9848,18.0967,25295.046092307,0
+HYZD.US,D,20140912,000000,18.0739,18.0967,18.0373,18.0373,11508.029232926,0
+HYZD.US,D,20140915,000000,18.067,18.0809,18.0452,18.065,35521.712765211,0
+HYZD.US,D,20140916,000000,18.0373,18.067,18.0056,18.0373,27577.062944673,0
+HYZD.US,D,20140917,000000,18.0303,18.067,18.0056,18.067,12667.21301457,0
+HYZD.US,D,20140918,000000,18.0521,18.0888,18.0521,18.0809,17908.783581221,0
+HYZD.US,D,20140919,000000,18.0759,18.1036,18.0759,18.1017,29617.751466192,0
+HYZD.US,D,20140922,000000,18.1403,18.2027,18.0521,18.067,11894.760407464,0
+HYZD.US,D,20140923,000000,18.0521,18.0521,17.9927,18.0135,9798.5360775919,0
+HYZD.US,D,20140924,000000,18.0809,18.0809,17.9799,18.0056,11519.136394597,0
+HYZD.US,D,20140925,000000,18.0135,18.0135,17.861,17.9165,9933.8415015817,0
+HYZD.US,D,20140926,000000,17.8778,17.9165,17.8313,17.859,16790.99922035,0
+HYZD.US,D,20140929,000000,17.9016,17.9016,17.8313,17.8471,5132.5184338829,0
+HYZD.US,D,20140930,000000,17.8313,17.8689,17.7877,17.8521,25474.780162981,0
+HYZD.US,D,20141001,000000,17.7947,17.8263,17.7827,17.7827,14360.550298384,0
+HYZD.US,D,20141002,000000,17.7768,17.8937,17.755,17.8521,22971.629819169,0
+HYZD.US,D,20141003,000000,17.861,17.9541,17.8075,17.8461,16068.023969777,0
+HYZD.US,D,20141006,000000,17.9977,17.9977,17.9075,17.9303,3241.2717239355,0
+HYZD.US,D,20141007,000000,17.9749,17.9749,17.8234,17.8234,13619.399692349,0
+HYZD.US,D,20141008,000000,17.9085,17.9373,17.8471,17.9234,10472.03397163,0
+HYZD.US,D,20141009,000000,17.8234,17.8313,17.7649,17.7669,9624.8604587393,0
+HYZD.US,D,20141010,000000,17.7402,17.7402,17.6917,17.6936,5556.6100613137,0
+HYZD.US,D,20141013,000000,17.7342,17.7342,17.6164,17.7075,25705.001332158,0
+HYZD.US,D,20141014,000000,17.6758,17.7125,17.6491,17.6669,4953.7941051799,0
+HYZD.US,D,20141015,000000,17.5352,17.6085,17.4698,17.5085,10787.073466294,0
+HYZD.US,D,20141016,000000,17.5352,17.5431,17.5173,17.5173,757.30647755502,0
+HYZD.US,D,20141017,000000,17.6451,17.7827,17.5352,17.6095,11692.81201345,0
+HYZD.US,D,20141020,000000,17.5352,17.5649,17.5352,17.5649,550.30937368998,0
+HYZD.US,D,20141021,000000,17.6996,17.7857,17.6996,17.7362,3787.5421297452,0
+HYZD.US,D,20141022,000000,17.7877,17.9749,17.7768,17.9016,112522.61591907,0
+HYZD.US,D,20141023,000000,17.8541,17.8541,17.8541,17.8541,1177.3591371055,0
+HYZD.US,D,20141024,000000,17.8392,17.8392,17.8155,17.8155,1961.9286478525,0
+HYZD.US,D,20141027,000000,17.6996,17.7402,17.6996,17.7362,4677.1248053798,0
+HYZD.US,D,20141028,000000,17.8937,17.8937,17.8461,17.8937,5575.7951587451,0
+HYZD.US,D,20141029,000000,18.0076,18.0076,17.8857,18.0066,9841.9549823051,0
+HYZD.US,D,20141030,000000,18.0383,18.0452,17.9551,17.9551,8917.0313377179,0
+HYZD.US,D,20141031,000000,17.857,18.0066,17.857,18.0066,1143.027910123,0
+HYZD.US,D,20141104,000000,17.8016,17.9799,17.7768,17.9581,5264.7946319625,0
+HYZD.US,D,20141105,000000,17.9917,18.0145,17.9917,17.9917,1165.2422334647,0
+HYZD.US,D,20141106,000000,18.0145,18.0145,17.8877,17.964,3702.723804259,0
+HYZD.US,D,20141107,000000,17.9699,17.9749,17.9699,17.9699,2215.373882341,0
+HYZD.US,D,20141110,000000,17.8155,17.9699,17.7709,17.7709,1504.5155354093,0
+HYZD.US,D,20141111,000000,17.8234,17.9917,17.7907,17.7907,3094.8591382749,0
+HYZD.US,D,20141112,000000,17.8561,17.8561,17.6996,17.7877,8033.5071139037,0
+HYZD.US,D,20141113,000000,17.8778,17.8857,17.7947,17.8857,2750.5371264798,0
+HYZD.US,D,20141114,000000,17.7877,17.8461,17.7827,17.7827,4790.215906028,0
+HYZD.US,D,20141117,000000,17.755,17.8857,17.755,17.7639,9068.4926332289,0
+HYZD.US,D,20141118,000000,17.8857,17.8857,17.7877,17.8392,17122.194586534,0
+HYZD.US,D,20141119,000000,17.8006,17.8857,17.755,17.8382,21619.58532124,0
+HYZD.US,D,20141120,000000,17.8006,17.8174,17.7075,17.7481,6137.2116941059,0
+HYZD.US,D,20141121,000000,17.857,17.857,17.8422,17.857,4002.6171693708,0
+HYZD.US,D,20141124,000000,17.8749,17.8897,17.8026,17.8749,37404.881539398,0
+HYZD.US,D,20141125,000000,17.8649,17.8649,17.8649,17.8649,1226.8364936391,0
+HYZD.US,D,20141126,000000,17.8828,17.9432,17.8778,17.9204,26299.73935253,0
+HYZD.US,D,20141128,000000,17.8749,18.0105,17.8184,17.8184,5375.8662486706,0
+HYZD.US,D,20141201,000000,17.8353,17.8828,17.7917,17.7917,30855.695121502,0
+HYZD.US,D,20141202,000000,17.8649,17.8649,17.7402,17.7679,23889.485269966,0
+HYZD.US,D,20141203,000000,17.7679,17.7917,17.7045,17.7511,14963.366254518,0
+HYZD.US,D,20141204,000000,17.7521,17.7907,17.7511,17.7511,3002.9726189982,0
+HYZD.US,D,20141205,000000,17.7521,17.756,17.7045,17.7045,3659.3048995459,0
+HYZD.US,D,20141208,000000,17.6956,17.7303,17.6629,17.6629,6496.679835452,0
+HYZD.US,D,20141209,000000,17.4312,17.7223,17.4312,17.6045,76458.671715925,0
+HYZD.US,D,20141210,000000,17.4441,17.5381,17.2103,17.2321,6010.9939478467,0
+HYZD.US,D,20141211,000000,17.4233,17.6956,16.1735,17.2005,565601.91582674,0
+HYZD.US,D,20141212,000000,17.1291,17.1351,16.9965,17.1083,30754.720924494,0
+HYZD.US,D,20141215,000000,17.0291,17.1687,16.7399,16.8865,31966.411288582,0
+HYZD.US,D,20141216,000000,16.9509,17.0747,16.7063,16.8142,20988.496589945,0
+HYZD.US,D,20141217,000000,16.7063,17.2103,16.5497,17.0043,55010.742529597,0
+HYZD.US,D,20141218,000000,17.0707,17.3054,17.0509,17.2925,25246.578477744,0
+HYZD.US,D,20141219,000000,17.3539,17.4965,16.9617,16.9835,18386.391533066,0
+HYZD.US,D,20141222,000000,16.9835,17.2609,16.8974,17.0143,6811.7193301149,0
+HYZD.US,D,20141223,000000,17.5718,17.5718,16.9123,17.2291,92117.750187823,0
+HYZD.US,D,20141224,000000,16.9311,17.1093,16.9311,17.0697,40265.480540616,0
+HYZD.US,D,20141226,000000,17.0559,17.0559,16.7489,16.9123,60240.196192607,0
+HYZD.US,D,20141229,000000,16.8974,17.0559,16.8825,16.9617,22278.946827699,0
+HYZD.US,D,20141230,000000,16.9617,16.9617,16.8905,16.9221,9933.8415015817,0
+HYZD.US,D,20141231,000000,16.9123,17.0737,16.8825,16.9549,43066.504765599,0
+HYZD.US,D,20150102,000000,16.9549,17.0479,16.8974,16.9549,9038.2003741267,0
+HYZD.US,D,20150105,000000,16.9549,16.9677,16.8261,16.9549,11832.156405319,0
+HYZD.US,D,20150106,000000,16.9123,16.9549,16.8103,16.8647,16741.521863816,0
+HYZD.US,D,20150107,000000,16.9123,16.9489,16.8974,16.9123,5380.9149585209,0
+HYZD.US,D,20150108,000000,16.9489,16.9677,16.9311,16.9549,5010.339655504,0
+HYZD.US,D,20150109,000000,16.9053,17.0796,16.9053,17.0796,6186.6890506395,0
+HYZD.US,D,20150112,000000,16.9311,16.9757,16.9182,16.9677,9362.3275465202,0
+HYZD.US,D,20150113,000000,16.9399,17.0796,16.9311,16.9925,10889.057405272,0
+HYZD.US,D,20150115,000000,17.0163,17.0172,16.9757,16.9757,5882.7567176474,0
+HYZD.US,D,20150116,000000,17.0172,17.0559,16.9925,17.0182,6065.5200142307,0
+HYZD.US,D,20150120,000000,16.9697,17.0479,16.9697,17.0172,3813.7954209671,0
+HYZD.US,D,20150121,000000,17.0103,17.2846,17.0103,17.1173,6881.39152605,0
+HYZD.US,D,20150122,000000,17.0875,17.0875,17.0796,17.0796,677.53686191923,0
+HYZD.US,D,20150123,000000,17.2975,17.451,16.9399,17.451,8572.7093259228,0
+HYZD.US,D,20150126,000000,17.4877,17.5273,17.0796,17.5183,27183.263576345,0
+HYZD.US,D,20150127,000000,17.1083,17.4877,17.1083,17.2143,26610.739879314,0
+HYZD.US,D,20150128,000000,17.2509,17.4569,17.1579,17.4302,23299.795959443,0
+HYZD.US,D,20150129,000000,17.2787,17.5946,17.2787,17.5728,12667.21301457,0
+HYZD.US,D,20150130,000000,17.3609,17.5273,17.0796,17.5094,8255.6503473198,0
+HYZD.US,D,20150202,000000,16.9539,17.553,16.9539,17.553,3620.9347046831,0
+HYZD.US,D,20150203,000000,17.5441,17.6114,17.4708,17.6114,2440.5463416673,0
+HYZD.US,D,20150204,000000,17.5857,17.6114,17.1657,17.6114,5321.3401822866,0
+HYZD.US,D,20150205,000000,17.1251,17.6867,17.1251,17.6867,8279.8841546016,0
+HYZD.US,D,20150206,000000,17.3539,17.6797,17.3539,17.6797,8926.1190154485,0
+HYZD.US,D,20150209,000000,17.6956,17.7679,17.3747,17.7679,23376.536349168,0
+HYZD.US,D,20150210,000000,17.3143,18.4136,17.3143,17.76,8911.9826278675,0
+HYZD.US,D,20150211,000000,17.7144,17.7976,17.7135,17.7976,818.9007377295,0
+HYZD.US,D,20150217,000000,17.7105,17.8283,17.6401,17.8045,3287.7198545589,0
+HYZD.US,D,20150218,000000,17.8769,17.8857,17.76,17.76,7761.8865239539,0
+HYZD.US,D,20150220,000000,17.7679,17.859,17.4302,17.859,4343.9099552556,0
+HYZD.US,D,20150223,000000,17.8155,17.8155,17.5134,17.7639,12809.58663235,0
+HYZD.US,D,20150224,000000,17.7956,17.7956,17.7956,17.7956,212.04581371541,0
+HYZD.US,D,20150225,000000,17.2153,17.8541,17.2153,17.8471,3080.7227506938,0
+HYZD.US,D,20150226,000000,17.863,17.9115,17.8541,17.9115,4692.2709349309,0
+HYZD.US,D,20150227,000000,17.7837,17.9036,17.7768,17.8798,2818.1898384748,0
+HYZD.US,D,20150302,000000,17.8877,17.9264,17.8471,17.9036,153418.17544901,0
+HYZD.US,D,20150303,000000,17.9036,17.9036,17.8541,17.8541,674.50763600901,0
+HYZD.US,D,20150304,000000,17.863,17.863,17.863,17.863,272.63033191981,0
+HYZD.US,D,20150305,000000,17.8719,18.0492,17.8719,18.0492,1351.0347559582,0
+HYZD.US,D,20150306,000000,17.9115,17.9491,17.8085,17.9491,6489.6116416615,0
+HYZD.US,D,20150309,000000,17.9115,17.9115,17.8967,17.9115,5951.4191716124,0
+HYZD.US,D,20150310,000000,17.9264,17.9709,17.8877,17.8967,1083.4531338887,0
+HYZD.US,D,20150311,000000,17.8967,17.9036,17.8877,17.8967,1755.9412859576,0
+HYZD.US,D,20150312,000000,17.9323,17.9769,17.8967,17.8967,1894.2759358576,0
+HYZD.US,D,20150316,000000,17.8016,17.9115,17.7471,17.8719,10689.128495196,0
+HYZD.US,D,20150318,000000,17.7471,17.7778,17.3668,17.6075,22864.597170342,0
+HYZD.US,D,20150319,000000,17.7065,17.7164,17.5609,17.6431,29628.858627862,0
+HYZD.US,D,20150320,000000,17.4243,17.6511,17.4163,17.4955,24891.149304278,0
+HYZD.US,D,20150323,000000,17.5173,17.8293,17.3866,17.5431,27779.011338688,0
+HYZD.US,D,20150324,000000,17.4341,17.7857,17.4341,17.6193,26025.089536671,0
+HYZD.US,D,20150325,000000,17.3649,17.7303,17.3649,17.7303,9583.4610379663,0
+HYZD.US,D,20150326,000000,17.7441,17.761,17.6193,17.761,75258.088513508,0
+HYZD.US,D,20150330,000000,17.7144,17.761,17.6956,17.7144,1617.6066360575,0
+HYZD.US,D,20150331,000000,17.7521,17.7521,17.7521,17.7521,110.061874738,0
+HYZD.US,D,20150401,000000,17.6401,17.6709,17.6332,17.654,12947.921282251,0
+HYZD.US,D,20150402,000000,17.7144,17.7144,17.4857,17.7105,24143.940246424,0
+HYZD.US,D,20150406,000000,17.6105,17.654,17.6105,17.654,813.85202787913,0
+HYZD.US,D,20150407,000000,17.9541,17.9541,17.6709,17.9373,1638.8112174291,0
+HYZD.US,D,20150408,000000,17.7986,17.9373,17.7986,17.7986,540.21195398925,0
+HYZD.US,D,20150409,000000,17.7937,17.9729,17.7937,17.8214,2008.3767784759,0
+HYZD.US,D,20150410,000000,17.8214,17.8214,17.8214,17.8214,271.62058994973,0
+HYZD.US,D,20150413,000000,17.7937,17.7937,17.7937,17.7937,395.81885226876,0
+HYZD.US,D,20150414,000000,17.8293,17.9234,17.6263,17.761,14700.833342298,0
+HYZD.US,D,20150416,000000,17.6778,17.7857,17.6649,17.6649,2290.0947881264,0
+HYZD.US,D,20150417,000000,17.6193,17.6193,17.6193,17.6193,395.81885226876,0
+HYZD.US,D,20150420,000000,17.6748,17.7125,17.6748,17.7125,583.6308587024,0
+HYZD.US,D,20150421,000000,17.7125,17.7125,17.7125,17.7125,999.64455037263,0
+HYZD.US,D,20150422,000000,17.963,17.9729,17.7342,17.7342,2032.6105857577,0
+HYZD.US,D,20150423,000000,17.967,18.0135,17.8481,17.8897,10889.057405272,0
+HYZD.US,D,20150427,000000,17.8481,18.0056,17.8481,18.0056,1481.2914700976,0
+HYZD.US,D,20150429,000000,17.9135,17.9135,17.9135,17.9135,667.43944221849,0
+HYZD.US,D,20150430,000000,18.0205,18.0205,17.7125,17.7125,5376.8759906407,0
+HYZD.US,D,20150501,000000,17.9135,17.9273,17.9065,17.9273,5510.1619306903,0
+HYZD.US,D,20150504,000000,17.8649,18.0205,17.7263,18.0205,1481.2914700976,0
+HYZD.US,D,20150505,000000,17.9729,18.0828,17.9729,18.0205,14653.375469705,0
+HYZD.US,D,20150506,000000,17.9521,18.0135,17.7837,17.7837,1481.2914700976,0
+HYZD.US,D,20150507,000000,17.9848,18.0591,17.7342,17.9273,3532.0774113166,0
+HYZD.US,D,20150508,000000,18.0303,18.0303,17.9135,17.9521,1613.5676681772,0
+HYZD.US,D,20150511,000000,17.9432,17.9432,17.9432,17.9432,936.03080625801,0
+HYZD.US,D,20150512,000000,17.967,17.9977,17.9135,17.9273,11861.438922452,0
+HYZD.US,D,20150513,000000,17.9521,17.9917,17.9204,17.9591,3764.3180644335,0
+HYZD.US,D,20150514,000000,17.9353,17.9917,17.8749,17.8749,5510.1619306903,0
+HYZD.US,D,20150515,000000,17.8897,17.9808,17.8828,17.8986,4727.6119038835,0
+HYZD.US,D,20150518,000000,17.96,17.9917,17.9105,17.9907,2457.7119551586,0
+HYZD.US,D,20150519,000000,17.9848,17.9977,17.9591,17.9917,4438.8257004425,0
+HYZD.US,D,20150520,000000,17.8412,17.9977,17.8412,17.9917,2283.0265943359,0
+HYZD.US,D,20150521,000000,17.8986,17.9977,17.8095,17.9977,12506.664041328,0
+HYZD.US,D,20150522,000000,17.9591,18.0739,17.9591,18.0056,7505.4120635553,0
+HYZD.US,D,20150526,000000,18.0977,18.0977,17.9105,17.9165,834.0468672806,0
+HYZD.US,D,20150527,000000,18.0521,18.1066,18.0452,18.1066,4283.3254370512,0
+HYZD.US,D,20150528,000000,18.0977,18.0977,18.0591,18.0779,1702.4249615437,0
+HYZD.US,D,20150529,000000,18.067,18.067,18.0373,18.0521,538.1924700491,0
+HYZD.US,D,20150601,000000,18.0828,18.0828,18.0205,18.0521,1477.2525022173,0
+HYZD.US,D,20150602,000000,18.0908,18.0908,18.0244,18.0462,1085.4726178289,0
+HYZD.US,D,20150603,000000,18.0303,18.0303,17.9591,18.0205,1605.4897324166,0
+HYZD.US,D,20150604,000000,18.067,18.067,18.067,18.067,664.41021630827,0
+HYZD.US,D,20150605,000000,18.067,18.067,17.9591,17.9729,2814.1508705945,0
+HYZD.US,D,20150608,000000,18.0452,18.0521,18.0373,18.0521,393.79936832861,0
+HYZD.US,D,20150609,000000,17.9848,18.0125,17.9273,17.9947,4021.8022668022,0
+HYZD.US,D,20150610,000000,18.0205,18.0373,18.0205,18.0373,933.00158034779,0
+HYZD.US,D,20150611,000000,18.0135,18.0373,17.9848,18.0373,3948.0911029868,0
+HYZD.US,D,20150612,000000,18.0591,18.1868,18.0373,18.1739,14475.660882971,0
+HYZD.US,D,20150615,000000,18.0591,18.165,18.0205,18.0303,30688.07795447,0
+HYZD.US,D,20150616,000000,18.1868,18.2869,17.9917,18.2007,10448.809906319,0
+HYZD.US,D,20150617,000000,18.0591,18.1284,17.9848,17.9848,12325.920228686,0
+HYZD.US,D,20150618,000000,18.0056,18.1739,17.9917,18.0739,31891.690382797,0
+HYZD.US,D,20150619,000000,18.0303,18.1205,17.9977,18.1145,25861.511337519,0
+HYZD.US,D,20150622,000000,18.1601,18.1601,18.0006,18.0086,1866.0031606956,0
+HYZD.US,D,20150623,000000,18.0254,18.0403,18.0086,18.0086,3333.1582432122,0
+HYZD.US,D,20150624,000000,17.963,18.1254,17.963,17.963,16024.605065064,0
+HYZD.US,D,20150625,000000,18.0492,18.1205,17.9927,18.0205,3062.5473952325,0
+HYZD.US,D,20150626,000000,18.0492,18.1106,17.9699,17.9799,9213.8954769194,0
+HYZD.US,D,20150629,000000,17.8848,17.9085,17.7085,17.7085,21361.091376902,0
+HYZD.US,D,20150630,000000,17.7976,17.9799,17.7976,17.7976,1167.2617174048,0
+HYZD.US,D,20150701,000000,17.9303,17.9471,17.7758,17.7758,12290.579259733,0
+HYZD.US,D,20150702,000000,17.9471,17.9471,17.9471,17.9471,110.061874738,0
+HYZD.US,D,20150706,000000,17.8045,17.8045,17.7758,17.7758,268.59136403951,0
+HYZD.US,D,20150708,000000,17.7798,17.8679,17.7758,17.7758,930.98209640764,0
+HYZD.US,D,20150709,000000,17.9165,17.9759,17.759,17.8679,10948.632181505,0
+HYZD.US,D,20150710,000000,18.0492,18.0492,17.9471,17.9471,803.7546081784,0
+HYZD.US,D,20150713,000000,17.7421,17.9927,17.7421,17.7798,2934.3101650332,0
+HYZD.US,D,20150714,000000,17.8937,17.9699,17.8937,17.9125,3430.0934723392,0
+HYZD.US,D,20150715,000000,17.9551,17.963,17.9016,17.9016,3182.7066896712,0
+HYZD.US,D,20150716,000000,18.0086,18.0086,17.8778,17.8778,7337.7948965231,0
+HYZD.US,D,20150717,000000,17.9471,17.9471,17.9016,17.9016,537.18272807903,0
+HYZD.US,D,20150720,000000,17.9165,17.9165,17.859,17.859,930.98209640764,0
+HYZD.US,D,20150721,000000,17.8937,17.9234,17.7669,17.9085,20556.327026753,0
+HYZD.US,D,20150722,000000,17.8204,17.8204,17.6293,17.7927,7074.252242334,0
+HYZD.US,D,20150723,000000,17.7135,17.8501,17.7135,17.8501,1729.6879947357,0
+HYZD.US,D,20150724,000000,17.7758,17.7758,17.6085,17.6085,3596.7008974013,0
+HYZD.US,D,20150727,000000,17.6342,17.6966,17.5173,17.5579,15032.028708482,0
+HYZD.US,D,20150728,000000,17.6045,17.7045,17.6045,17.6966,5853.4742005153,0
+HYZD.US,D,20150729,000000,17.8897,17.8897,17.7164,17.7164,375711.86041869,0
+HYZD.US,D,20150730,000000,17.5857,17.8481,17.5857,17.8481,8780.716171758,0
+HYZD.US,D,20150731,000000,17.8016,17.8016,17.7402,17.8016,5190.0737261771,0
+HYZD.US,D,20150803,000000,17.7639,17.7639,17.6996,17.7164,3521.9799916159,0
+HYZD.US,D,20150804,000000,17.7887,17.9442,17.7887,17.7887,6784.4562969229,0
+HYZD.US,D,20150805,000000,17.7966,17.7966,17.6966,17.7045,21018.788849047,0
+HYZD.US,D,20150806,000000,17.6817,17.6817,17.6273,17.6273,1442.9212752348,0
+HYZD.US,D,20150807,000000,17.6966,17.7045,17.5718,17.7045,3583.5742517904,0
+HYZD.US,D,20150810,000000,17.6966,17.6966,17.6273,17.6966,9310.8307060465,0
+HYZD.US,D,20150811,000000,17.5857,17.5857,17.5163,17.5302,4551.9168010907,0
+HYZD.US,D,20150812,000000,17.5352,17.552,17.3916,17.4965,4786.1769381477,0
+HYZD.US,D,20150813,000000,17.5579,17.6342,17.4331,17.6342,5986.760140565,0
+HYZD.US,D,20150814,000000,17.6203,17.6203,17.6203,17.6203,267.58162206944,0
+HYZD.US,D,20150817,000000,17.5797,17.6114,17.5718,17.6114,2525.3646671535,0
+HYZD.US,D,20150819,000000,17.5352,17.5718,17.5263,17.5263,1596.402054686,0
+HYZD.US,D,20150820,000000,17.5005,17.5005,17.4916,17.4916,536.17298610896,0
+HYZD.US,D,20150821,000000,17.4183,17.4183,17.348,17.3837,1467.1550825166,0
+HYZD.US,D,20150824,000000,17.0677,17.3381,17.0677,17.2173,17210.042137931,0
+HYZD.US,D,20150825,000000,17.6303,17.6303,17.3301,17.3886,798.70589832803,0
+HYZD.US,D,20150826,000000,17.3965,17.4579,17.3589,17.4579,3713.8309659298,0
+HYZD.US,D,20150827,000000,17.5312,17.5312,17.4649,17.4649,2390.0592431636,0
+HYZD.US,D,20150828,000000,17.346,17.5144,17.346,17.3589,4642.7935783973,0
+HYZD.US,D,20150831,000000,17.2945,17.4431,17.2945,17.3381,10206.471833501,0
+HYZD.US,D,20150901,000000,17.2539,17.3807,17.246,17.2619,4642.7935783973,0
+HYZD.US,D,20150902,000000,17.3727,17.4579,17.3589,17.4579,3713.8309659298,0
+HYZD.US,D,20150903,000000,17.4886,17.4985,17.4886,17.4985,658.35176448783,0
+HYZD.US,D,20150904,000000,17.4886,17.4886,17.4302,17.4302,1191.4955246866,0
+HYZD.US,D,20150908,000000,17.4431,17.556,17.4431,17.5491,924.9236445872,0
+HYZD.US,D,20150909,000000,17.4985,17.4985,17.3727,17.3807,1982.123487254,0
+HYZD.US,D,20150910,000000,17.5144,17.5144,17.4678,17.4678,659.36150645791,0
+HYZD.US,D,20150911,000000,17.451,17.451,17.451,17.451,266.57188009937,0
+HYZD.US,D,20150914,000000,17.4302,17.4302,17.4302,17.4302,535.16324413888,0
+HYZD.US,D,20150915,000000,17.3886,17.5401,17.3886,17.5401,4107.6303342584,0
+HYZD.US,D,20150916,000000,17.4985,17.5233,17.451,17.5233,5435.4410249049,0
+HYZD.US,D,20150917,000000,17.4649,17.5144,17.3519,17.3519,374995.9533619,0
+HYZD.US,D,20150918,000000,17.4649,17.4718,17.4213,17.4718,1461.0966306962,0
+HYZD.US,D,20150921,000000,17.4183,17.4401,17.4183,17.4401,2245.6661414432,0
+HYZD.US,D,20150922,000000,17.4183,17.4263,17.2331,17.2658,12150.225125893,0
+HYZD.US,D,20150923,000000,17.3401,17.3837,17.3163,17.3341,10961.758827116,0
+HYZD.US,D,20150924,000000,17.2787,17.2905,17.2113,17.2905,10680.040817466,0
+HYZD.US,D,20150925,000000,17.2905,17.2905,17.2262,17.2331,5677.7790977225,0
+HYZD.US,D,20150928,000000,17.1043,17.1043,16.9281,17.0321,13225.600324021,0
+HYZD.US,D,20150929,000000,17.0241,17.0637,16.8736,17.0479,14388.823073545,0
+HYZD.US,D,20150930,000000,17.0816,17.141,16.9737,17.0737,6208.9033739811,0
+HYZD.US,D,20151001,000000,17.0975,17.2113,16.8568,16.8935,21657.955516104,0
+HYZD.US,D,20151002,000000,17.0004,17.0004,16.8855,16.8935,1054.1706167566,0
+HYZD.US,D,20151005,000000,17.0499,17.1717,17.0479,17.1717,4048.0555580241,0
+HYZD.US,D,20151006,000000,17.1628,17.1628,17.0975,17.0975,920.88467670691,0
+HYZD.US,D,20151007,000000,17.1123,17.3064,17.1123,17.1717,4888.1608771251,0
+HYZD.US,D,20151008,000000,17.2203,17.2985,17.0816,17.2985,1848.8375472043,0
+HYZD.US,D,20151009,000000,17.3767,17.3767,17.141,17.141,1321.752238826,0
+HYZD.US,D,20151012,000000,17.2707,17.3767,17.1331,17.2579,2175.9939455081,0
+HYZD.US,D,20151013,000000,17.2836,17.2836,17.1351,17.2727,6605.7319682199,0
+HYZD.US,D,20151014,000000,17.1351,17.141,17.0687,17.141,6869.2746224091,0
+HYZD.US,D,20151015,000000,17.2262,17.2836,17.1856,17.2836,20077.709332939,0
+HYZD.US,D,20151016,000000,17.2579,17.3252,17.2421,17.3252,3965.2567164781,0
+HYZD.US,D,20151019,000000,17.2787,17.2787,17.141,17.2499,1452.0089529655,0
+HYZD.US,D,20151020,000000,17.3708,17.3837,17.3341,17.3341,2679.8551885747,0
+HYZD.US,D,20151021,000000,17.3837,17.3837,17.1717,17.1717,1054.1706167566,0
+HYZD.US,D,20151022,000000,17.3163,17.3252,17.2113,17.2113,2115.4094273037,0
+HYZD.US,D,20151023,000000,17.2787,17.5183,17.2658,17.2658,48996.71935584,0
+HYZD.US,D,20151026,000000,17.3025,17.3649,17.3025,17.3649,792.64744650759,0
+HYZD.US,D,20151027,000000,17.2757,17.2817,17.2311,17.2757,10926.417858163,0
+HYZD.US,D,20151028,000000,17.3213,17.4223,17.3213,17.4223,533.14376019874,0
+HYZD.US,D,20151029,000000,17.2529,17.4589,17.2529,17.4589,1185.4370728661,0
+HYZD.US,D,20151030,000000,17.3975,17.3975,17.3975,17.3975,264.55239615922,0
+HYZD.US,D,20151102,000000,17.4441,17.6807,17.4441,17.4659,23327.058992635,0
+HYZD.US,D,20151103,000000,17.4441,17.5847,17.4441,17.5847,5528.3372861517,0
+HYZD.US,D,20151104,000000,17.6105,17.6105,17.3817,17.4223,5791.8799403408,0
+HYZD.US,D,20151105,000000,17.5926,17.5926,17.4728,17.4985,2767.7027399711,0
+HYZD.US,D,20151106,000000,17.5075,17.556,17.4441,17.4589,1185.4370728661,0
+HYZD.US,D,20151109,000000,17.3727,17.45,17.3213,17.3292,5840.3475549043,0
+HYZD.US,D,20151110,000000,17.4312,17.4312,17.3886,17.3886,1707.4736713941,0
+HYZD.US,D,20151112,000000,17.2529,17.3727,17.2163,17.246,4214.6629830862,0
+HYZD.US,D,20151113,000000,17.1895,17.1895,17.1767,17.1767,6181.6403407891,0
+HYZD.US,D,20151116,000000,17.1073,17.2817,17.1073,17.2311,2892.9107442602,0
+HYZD.US,D,20151117,000000,17.2687,17.3113,17.2687,17.2935,1185.4370728661,0
+HYZD.US,D,20151118,000000,17.1985,17.2817,17.1985,17.2817,1971.0163255832,0
+HYZD.US,D,20151119,000000,17.3727,17.3727,17.3727,17.3727,264.55239615922,0
+HYZD.US,D,20151120,000000,17.1371,17.2866,17.1004,17.1153,11056.674572303,0
+HYZD.US,D,20151123,000000,17.1628,17.1628,17.1193,17.141,2229.510269922,0
+HYZD.US,D,20151124,000000,17.0687,17.1073,17.0469,17.1073,7746.7403944028,0
+HYZD.US,D,20151125,000000,17.0885,17.1113,17.0687,17.0727,2756.5955783003,0
+HYZD.US,D,20151127,000000,17.039,17.0469,16.9509,17.039,1574.1877313444,0
+HYZD.US,D,20151130,000000,17.243,17.243,16.9796,17.2034,1574.1877313444,0
+HYZD.US,D,20151201,000000,17.0647,17.0647,17.0647,17.0647,1374.2588212698,0
+HYZD.US,D,20151202,000000,17.0806,17.1113,17.0469,17.0687,48613.017407212,0
+HYZD.US,D,20151203,000000,17.0965,17.1193,17.0627,17.0777,30578.016079731,0
+HYZD.US,D,20151204,000000,16.9984,17.1628,16.9984,17.0321,17837.091901346,0
+HYZD.US,D,20151207,000000,16.9509,16.9885,16.8825,16.9182,17446.321758927,0
+HYZD.US,D,20151208,000000,16.8766,16.9261,16.8271,16.8469,21197.51317775,0
+HYZD.US,D,20151209,000000,16.8915,17.0143,16.8241,16.8915,33438.615080949,0
+HYZD.US,D,20151210,000000,16.8321,16.8766,16.7577,16.8389,2229.510269922,0
+HYZD.US,D,20151211,000000,16.6795,16.7033,16.4695,16.5329,65565.575342773,0
+HYZD.US,D,20151214,000000,16.6053,16.6953,16.2645,16.6547,36624.350996531,0
+HYZD.US,D,20151215,000000,16.6547,16.7577,16.5894,16.7577,9703.620332405,0
+HYZD.US,D,20151216,000000,16.7083,16.8321,16.5161,16.8321,7599.3180667721,0
+HYZD.US,D,20151217,000000,16.5101,16.7577,16.5101,16.6409,2620.2804123404,0
+HYZD.US,D,20151218,000000,16.5894,16.7736,16.4775,16.6241,19539.516862889,0
+HYZD.US,D,20151221,000000,16.6379,16.7003,16.4577,16.6191,30306.395489782,0
+HYZD.US,D,20151222,000000,16.5765,16.7063,16.5765,16.7063,5402.1195398925,0
+HYZD.US,D,20151223,000000,16.7557,16.8429,16.5003,16.7261,44412.490811707,0
+HYZD.US,D,20151224,000000,16.6667,16.8281,16.6667,16.7419,31332.293331376,0
+HYZD.US,D,20151228,000000,16.7349,16.8597,16.7191,16.7261,5577.8146426853,0
+HYZD.US,D,20151229,000000,16.6379,16.9558,16.5369,16.7627,22141.621919768,0
+HYZD.US,D,20151230,000000,16.7963,16.8053,16.7716,16.7716,22857.528976551,0
+HYZD.US,D,20151231,000000,16.7865,16.8795,16.6933,16.7775,7467.0418686925,0
+HYZD.US,D,20160104,000000,16.4131,16.8795,16.3369,16.8795,2505.169827752,0
+HYZD.US,D,20160105,000000,16.7716,16.7795,16.5695,16.5695,2957.5342303449,0
+HYZD.US,D,20160106,000000,16.5845,16.8103,16.5845,16.7003,5554.5905773736,0
+HYZD.US,D,20160107,000000,16.6379,16.9855,16.5597,16.6092,70200.29098541,0
+HYZD.US,D,20160108,000000,16.629,16.7131,16.5933,16.6449,16120.530552221,0
+HYZD.US,D,20160111,000000,16.6855,16.6855,16.5369,16.5449,9036.1808901865,0
+HYZD.US,D,20160112,000000,16.629,16.6577,16.4131,16.6517,16034.702484765,0
+HYZD.US,D,20160113,000000,16.6745,16.9182,16.4221,16.5369,20346.300696978,0
+HYZD.US,D,20160114,000000,16.5765,16.6389,16.4279,16.6389,13696.140082075,0
+HYZD.US,D,20160115,000000,16.2893,16.2893,16.2735,16.2735,530.11453428852,0
+HYZD.US,D,20160119,000000,16.3051,16.4051,16.2725,16.2725,17631.104539451,0
+HYZD.US,D,20160120,000000,16.2299,16.2299,15.9407,15.9705,8319.2640914344,0
+HYZD.US,D,20160121,000000,16.0457,16.1169,15.9159,16.1169,20849.152198075,0
+HYZD.US,D,20160122,000000,16.2209,16.3051,16.2061,16.2209,2086.1269101716,0
+HYZD.US,D,20160126,000000,16.2171,16.2171,16.1982,16.2081,15916.562674266,0
+HYZD.US,D,20160127,000000,16.2071,16.2447,16.2071,16.2447,1194.5247505968,0
+HYZD.US,D,20160128,000000,16.1823,16.3685,16.1823,16.3181,5377.8857326107,0
+HYZD.US,D,20160129,000000,16.2339,16.3259,16.2339,16.3259,835.05660925067,0
+HYZD.US,D,20160201,000000,16.2557,16.2557,16.1813,16.1982,4501.4297025871,0
+HYZD.US,D,20160202,000000,16.1953,16.2437,16.1595,16.1765,10084.293055123,0
+HYZD.US,D,20160203,000000,16.1269,16.1269,16.1269,16.1269,1268.2359144121,0
+HYZD.US,D,20160204,000000,16.0863,16.0863,16.0863,16.0863,485.68588760529,0
+HYZD.US,D,20160205,000000,16.1953,16.2111,16.1953,16.2021,4054.1140098446,0
+HYZD.US,D,20160208,000000,15.8883,15.8883,15.8883,15.8883,385.72143256802,0
+HYZD.US,D,20160209,000000,15.9477,16.0725,15.8417,15.9139,12790.401534919,0
+HYZD.US,D,20160210,000000,15.9723,15.9723,15.9417,15.9417,780.53054286671,0
+HYZD.US,D,20160211,000000,15.7179,15.7635,15.2742,15.7179,10755.771465222,0
+HYZD.US,D,20160212,000000,15.9189,15.9357,15.7031,15.9269,24996.162469166,0
+HYZD.US,D,20160216,000000,15.9109,15.9269,15.8307,15.9269,1842.7790953839,0
+HYZD.US,D,20160217,000000,15.3593,16.0555,15.3187,15.4367,6699.6379714368,0
+HYZD.US,D,20160218,000000,16.0477,16.1427,15.9783,16.1269,5330.4278600173,0
+HYZD.US,D,20160219,000000,15.8783,16.1427,15.8783,16.0903,1798.3504487007,0
+HYZD.US,D,20160222,000000,16.2349,16.2349,16.1209,16.1705,3788.5518717153,0
+HYZD.US,D,20160224,000000,16.0555,16.1209,16.0477,16.1209,5350.6226994187,0
+HYZD.US,D,20160225,000000,16.1517,16.1517,16.1517,16.1517,110.061874738,0
+HYZD.US,D,20160226,000000,15.9913,16.3616,15.9913,16.3616,2066.9418127402,0
+HYZD.US,D,20160301,000000,16.4359,16.4448,16.4259,16.4448,1012.7711959836,0
+HYZD.US,D,20160302,000000,16.5647,16.6092,16.5647,16.5933,954.20616171933,0
+HYZD.US,D,20160303,000000,16.5705,16.6013,16.5647,16.5933,28761.49027557,0
+HYZD.US,D,20160304,000000,16.7271,16.7271,16.7271,16.7271,110.061874738,0
+HYZD.US,D,20160307,000000,16.6092,16.7637,16.6092,16.7003,16417.394691423,0
+HYZD.US,D,20160308,000000,16.6745,16.6845,16.6667,16.6745,45985.668801081,0
+HYZD.US,D,20160309,000000,16.7885,16.8736,16.7637,16.8201,1461.0966306962,0
+HYZD.US,D,20160310,000000,16.6745,16.6745,16.6745,16.6745,119.14955246866,0
+HYZD.US,D,20160314,000000,16.7083,16.7479,16.7083,16.7479,779.52080089664,0
+HYZD.US,D,20160315,000000,16.7489,16.7489,16.7489,16.7489,136.3151659599,0
+HYZD.US,D,20160316,000000,16.8301,16.8301,16.7538,16.7538,385.72143256802,0
+HYZD.US,D,20160318,000000,16.7885,16.9271,16.6587,16.9271,1424.7459197735,0
+HYZD.US,D,20160322,000000,16.8707,16.9637,16.6815,16.9637,7583.162195251,0
+HYZD.US,D,20160323,000000,16.8983,16.8983,16.8983,16.8983,646.23486084695,0
+HYZD.US,D,20160324,000000,16.2755,16.8697,16.2755,16.8697,4161.1466586723,0
+HYZD.US,D,20160328,000000,16.6914,16.6914,16.6914,16.6914,190.84123234387,0
+HYZD.US,D,20160329,000000,17.2321,17.2321,16.6271,16.6943,5670.710903932,0
+HYZD.US,D,20160330,000000,16.7073,16.7429,16.6835,16.6835,911.79699897625,0
+HYZD.US,D,20160331,000000,16.7073,16.8617,16.1289,16.8449,3995.5489755803,0
+HYZD.US,D,20160404,000000,16.8221,16.8221,16.7795,16.7795,903.71906321566,0
+HYZD.US,D,20160406,000000,16.7567,16.8449,16.6607,16.8369,1388.3952088509,0
+HYZD.US,D,20160408,000000,16.8132,16.8766,16.5577,16.5577,1096.5797794997,0
+HYZD.US,D,20160411,000000,16.8449,16.8697,16.3913,16.8697,1032.966035385,0
+HYZD.US,D,20160412,000000,16.4695,16.9895,16.4695,16.9895,521.02685655786,0
+HYZD.US,D,20160413,000000,16.6072,17.04,16.6072,17.0331,1186.4468148362,0
+HYZD.US,D,20160414,000000,17.0489,17.0955,17.0489,17.0935,2319.3773052585,0
+HYZD.US,D,20160415,000000,17.0925,17.0925,16.8983,17.0925,1032.966035385,0
+HYZD.US,D,20160418,000000,17.0569,17.0925,17.0569,17.0925,1285.4015279034,0
+HYZD.US,D,20160419,000000,17.0707,17.0707,17.0707,17.0707,209.01658780519,0
+HYZD.US,D,20160420,000000,17.2242,17.2321,17.2242,17.2321,3099.9078481252,0
+HYZD.US,D,20160421,000000,17.349,17.3787,17.2836,17.2836,627.04976341556,0
+HYZD.US,D,20160422,000000,17.2836,17.2836,17.0569,17.0569,3546.2137988976,0
+HYZD.US,D,20160427,000000,17.4549,17.4926,17.3827,17.4926,4753.8651951054,0
+HYZD.US,D,20160428,000000,17.452,17.4698,17.452,17.4698,1039.0244872055,0
+HYZD.US,D,20160429,000000,17.4877,17.4877,17.3747,17.3747,1051.1413908464,0
+HYZD.US,D,20160502,000000,17.449,17.4549,17.3599,17.449,4009.6853631613,0
+HYZD.US,D,20160505,000000,17.4084,17.4619,17.3827,17.3827,4129.8446576001,0
+HYZD.US,D,20160506,000000,17.2985,17.2985,17.2985,17.2985,203.96787795482,0
+HYZD.US,D,20160510,000000,17.2817,17.3113,17.2817,17.3113,7086.3691459749,0
+HYZD.US,D,20160511,000000,17.4064,17.4064,17.4064,17.4064,573.53343900167,0
+HYZD.US,D,20160512,000000,17.4926,17.4926,17.4084,17.4084,2508.1990536622,0
+HYZD.US,D,20160516,000000,17.5055,17.5134,17.5055,17.5055,1425.7556617436,0
+HYZD.US,D,20160517,000000,17.4173,17.4173,17.4173,17.4173,38920.504236478,0
+HYZD.US,D,20160518,000000,17.3599,17.5223,17.3599,17.5223,29808.592698535,0
+HYZD.US,D,20160519,000000,17.5471,17.5471,17.5471,17.5471,947.13796792881,0
+HYZD.US,D,20160520,000000,17.4411,17.4708,17.4263,17.4698,14013.199060678,0
+HYZD.US,D,20160523,000000,17.3876,17.4955,17.3688,17.3797,4236.8773064278,0
+HYZD.US,D,20160524,000000,17.5431,17.5431,17.5431,17.5431,376.63375483736,0
+HYZD.US,D,20160525,000000,17.4955,17.6481,17.4955,17.552,3713.8309659298,0
+HYZD.US,D,20160526,000000,17.5887,17.6609,17.5877,17.6609,5589.9315463261,0
+HYZD.US,D,20160527,000000,17.6154,17.659,17.6154,17.659,1864.9934187255,0
+HYZD.US,D,20160602,000000,17.6609,17.7362,17.6521,17.6521,639.16666705644,0
+HYZD.US,D,20160603,000000,17.6391,17.6391,17.6303,17.6303,3599.7301233115,0
+HYZD.US,D,20160606,000000,17.6788,17.6788,17.6303,17.6342,9626.8799426794,0
+HYZD.US,D,20160607,000000,17.6788,17.7937,17.6788,17.7937,846.16377092148,0
+HYZD.US,D,20160608,000000,17.7333,17.7333,17.7333,17.7333,516.98788867756,0
+HYZD.US,D,20160610,000000,17.7481,17.8055,17.7481,17.7669,7348.9020581939,0
+HYZD.US,D,20160613,000000,17.7243,17.7243,17.7243,17.7243,786.58899468715,0
+HYZD.US,D,20160614,000000,17.7223,17.7323,17.7154,17.7223,5791.8799403408,0
+HYZD.US,D,20160616,000000,17.6303,17.6303,17.6303,17.6303,1533.7980525414,0
+HYZD.US,D,20160617,000000,17.5817,17.7164,17.5728,17.7164,21180.347564258,0
+HYZD.US,D,20160620,000000,17.7164,17.7164,17.7164,17.7164,110.061874738,0
+HYZD.US,D,20160621,000000,17.7976,17.8303,17.6956,17.7243,7004.5800463989,0
+HYZD.US,D,20160622,000000,17.7689,17.7689,17.7689,17.7689,110.061874738,0
+HYZD.US,D,20160623,000000,17.7847,17.9135,17.7847,17.8541,7782.0813633554,0
+HYZD.US,D,20160624,000000,17.756,17.756,17.5213,17.5213,5191.0834681472,0
+HYZD.US,D,20160627,000000,17.5718,17.5718,17.4114,17.4133,3416.9668267283,0
+HYZD.US,D,20160628,000000,17.4728,17.5689,17.451,17.5659,5520.2593503911,0
+HYZD.US,D,20160629,000000,17.7976,17.7976,17.6065,17.6065,11649.393108737,0
+HYZD.US,D,20160630,000000,17.8105,17.8105,17.7125,17.7541,3631.0321243838,0
+HYZD.US,D,20160705,000000,17.8541,17.8541,17.8541,17.8541,410.96498181986,0
+HYZD.US,D,20160706,000000,17.756,17.7768,17.7481,17.7768,719.94602466231,0
+HYZD.US,D,20160707,000000,17.7333,17.8055,17.7333,17.7788,2958.543972315,0
+HYZD.US,D,20160708,000000,17.864,17.9878,17.8541,17.9878,2690.9623502455,0
+HYZD.US,D,20160711,000000,17.9065,18.0749,17.8808,18.063,8322.2933173447,0
+HYZD.US,D,20160712,000000,18.0898,18.0898,18.0898,18.0898,195.88994219423,0
+HYZD.US,D,20160713,000000,18.0521,18.0521,18.0521,18.0521,110.061874738,0
+HYZD.US,D,20160714,000000,18.0591,18.1215,18.0591,18.0908,3442.2103759801,0
+HYZD.US,D,20160718,000000,18.0917,18.1036,17.9887,17.9887,1222.7975257588,0
+HYZD.US,D,20160719,000000,18.2007,18.2007,18.2007,18.2007,465.49104820382,0
+HYZD.US,D,20160721,000000,18.2056,18.2056,18.2056,18.2056,1442.9212752348,0
+HYZD.US,D,20160722,000000,18.1403,18.1403,18.1007,18.1007,2395.107953014,0
+HYZD.US,D,20160725,000000,18.2215,18.2215,18.1096,18.1096,1054.1706167566,0
+HYZD.US,D,20160727,000000,18.0531,18.1403,18.0452,18.1403,1592.3630868057,0
+HYZD.US,D,20160728,000000,18.1947,18.1947,18.0016,18.0016,677.53686191923,0
+HYZD.US,D,20160801,000000,18.0115,18.0293,17.963,18.0293,7182.2946331318,0
+HYZD.US,D,20160802,000000,18.0591,18.172,18.0591,18.1492,4965.9110088208,0
+HYZD.US,D,20160808,000000,18.1244,18.1244,18.1244,18.1244,122.17877837888,0
+HYZD.US,D,20160811,000000,18.1819,18.3205,18.1819,18.3205,4030.8899445329,0
+HYZD.US,D,20160812,000000,18.3918,18.3918,18.3918,18.3918,635.12769917615,0
+HYZD.US,D,20160815,000000,18.2037,18.2066,18.2037,18.2066,1017.8199058339,0
+HYZD.US,D,20160816,000000,18.2472,18.2472,18.2423,18.2423,4009.6853631613,0
+HYZD.US,D,20160817,000000,18.2869,18.2869,18.2869,18.2869,708.8388629915,0
+HYZD.US,D,20160818,000000,18.2334,18.2928,18.2334,18.2928,655.32253857761,0
+HYZD.US,D,20160823,000000,18.4463,18.4463,18.4463,18.4463,1083.4531338887,0
+HYZD.US,D,20160825,000000,18.4156,18.4384,18.3166,18.3245,4616.5402871754,0
+HYZD.US,D,20160826,000000,18.478,18.478,18.478,18.478,7592.2498729816,0
+HYZD.US,D,20160829,000000,18.4711,18.5057,18.4384,18.4384,4319.6761479738,0
+HYZD.US,D,20160830,000000,18.6325,18.6325,18.4542,18.5196,997.62506643248,0
+HYZD.US,D,20160901,000000,18.5176,18.5176,18.5176,18.5176,254.45497645849,0
+HYZD.US,D,20160902,000000,18.5721,18.5958,18.5721,18.5958,2019.4839401467,0
+HYZD.US,D,20160906,000000,18.5107,18.5107,18.4998,18.4998,1715.5516071546,0
+HYZD.US,D,20160907,000000,18.4146,18.4146,18.3918,18.3928,868.37809426309,0
+HYZD.US,D,20160908,000000,18.4205,18.5622,18.4205,18.5622,3105.9662999457,0
+HYZD.US,D,20160913,000000,18.4384,18.4384,18.4384,18.4384,110.061874738,0
+HYZD.US,D,20160915,000000,18.4542,18.5047,18.4542,18.5047,8333.4004790155,0
+HYZD.US,D,20160916,000000,18.3304,18.3789,18.3304,18.3789,372.59478695707,0
+HYZD.US,D,20160919,000000,18.5037,18.5037,18.3789,18.3789,1582.265667105,0
+HYZD.US,D,20160920,000000,18.4205,18.5671,18.4156,18.4156,2051.7956831891,0
+HYZD.US,D,20160921,000000,18.4156,18.4156,18.4156,18.4156,459.43259638338,0
+HYZD.US,D,20160926,000000,18.5671,18.5671,18.4314,18.4314,1825.6134818926,0
+HYZD.US,D,20160927,000000,18.5394,18.5582,18.4671,18.5325,3383.6453417158,0
+HYZD.US,D,20160929,000000,18.6592,18.6592,18.6592,18.6592,110.061874738,0
+HYZD.US,D,20160930,000000,18.7959,18.7959,18.7959,18.7959,709.84860496157,0
+HYZD.US,D,20161003,000000,18.5235,18.686,18.5235,18.68,627.04976341556,0
+HYZD.US,D,20161004,000000,18.7384,18.7384,18.7384,18.7384,5614.1653536079,0
+HYZD.US,D,20161005,000000,18.89,18.89,18.78,18.788,2141.6627185256,0
+HYZD.US,D,20161006,000000,18.6444,18.6444,18.6444,18.6444,372.59478695707,0
+HYZD.US,D,20161011,000000,18.9662,18.9662,18.7048,18.7078,1667.0839925911,0
+HYZD.US,D,20161012,000000,18.6978,18.8484,18.6978,18.8187,5788.8507144306,0
+HYZD.US,D,20161014,000000,18.788,18.788,18.788,18.788,4525.6635098688,0
+HYZD.US,D,20161017,000000,18.7127,18.7276,18.7127,18.7276,304.94207496216,0
+HYZD.US,D,20161019,000000,18.8662,19.0464,18.7919,19.0464,2161.8575579271,0
+HYZD.US,D,20161020,000000,18.8573,18.8573,18.8573,18.8573,481.64691972499,0
+HYZD.US,D,20161021,000000,18.7939,18.9316,18.7939,18.8474,3435.1421821896,0
+HYZD.US,D,20161024,000000,18.9326,18.991,18.9058,18.991,1170.290943315,0
+HYZD.US,D,20161025,000000,19.1158,19.1158,19.1158,19.1158,557.3775674805,0
+HYZD.US,D,20161026,000000,18.9316,18.9316,18.7375,18.9058,4137.9225933606,0
+HYZD.US,D,20161027,000000,18.89,18.89,18.89,18.89,235.26987902709,0
+HYZD.US,D,20161028,000000,18.8098,18.8098,18.8028,18.8028,2667.7382849338,0
+HYZD.US,D,20161031,000000,18.7266,18.7266,18.7157,18.7157,970.3620332405,0
+HYZD.US,D,20161101,000000,18.6969,18.9177,18.6969,18.6969,2516.2769894228,0
+HYZD.US,D,20161103,000000,18.6394,18.6394,18.5384,18.5384,784.569510747,0
+HYZD.US,D,20161108,000000,18.5394,18.5394,18.5394,18.5394,563.43601930094,0
+HYZD.US,D,20161110,000000,18.6493,18.6493,18.5394,18.5394,588.67956855277,0
+HYZD.US,D,20161111,000000,18.4324,18.4562,18.4324,18.4562,804.76435014847,0
+HYZD.US,D,20161114,000000,18.3809,18.7256,18.3809,18.4651,2112.3802013935,0
+HYZD.US,D,20161115,000000,18.681,18.681,18.681,18.681,766.39415528568,0
+HYZD.US,D,20161116,000000,18.5473,18.5473,18.5473,18.5473,6250.3027947541,0
+HYZD.US,D,20161118,000000,18.5958,18.7186,18.5958,18.6681,5173.9178546559,0
+HYZD.US,D,20161121,000000,18.48,18.6374,18.48,18.6374,1984.1429711942,0
+HYZD.US,D,20161122,000000,18.6394,18.7117,18.6394,18.7117,503.86124306661,0
+HYZD.US,D,20161123,000000,18.7464,18.7553,18.7464,18.7553,469.53001608411,0
+HYZD.US,D,20161125,000000,18.8781,18.8781,18.7206,18.7503,1398.4926285516,0
+HYZD.US,D,20161128,000000,18.7464,18.8642,18.7454,18.8642,3379.6063738355,0
+HYZD.US,D,20161129,000000,18.8167,18.8731,18.7791,18.8108,5530.3567700918,0
+HYZD.US,D,20161130,000000,18.8632,18.8731,18.8058,18.8246,12369.339133399,0
+HYZD.US,D,20161201,000000,18.8731,18.882,18.8108,18.882,27472.049779786,0
+HYZD.US,D,20161202,000000,18.9078,19.0524,18.8979,18.9246,7594.2693569218,0
+HYZD.US,D,20161205,000000,19.2287,19.2287,18.882,18.9207,45092.047157566,0
+HYZD.US,D,20161206,000000,18.7464,19.1812,18.7464,19.1564,26420.908388939,0
+HYZD.US,D,20161207,000000,19.2158,19.2851,19.0336,19.0742,31148.520292823,0
+HYZD.US,D,20161208,000000,19.1663,19.2445,19.0841,19.1326,45638.317563376,0
+HYZD.US,D,20161209,000000,19.2198,19.2376,19.1286,19.2218,16849.564254614,0
+HYZD.US,D,20161212,000000,19.2524,19.2712,19.092,19.191,8196.0755710855,0
+HYZD.US,D,20161213,000000,19.0841,19.2524,19.0841,19.2287,20127.186689472,0
+HYZD.US,D,20161214,000000,19.1812,19.3376,19.1663,19.2198,29383.491329135,0
+HYZD.US,D,20161215,000000,19.1663,19.3654,19.1663,19.3475,101871.85761873,0
+HYZD.US,D,20161216,000000,19.2851,19.3812,19.0841,19.3812,32414.736723295,0
+HYZD.US,D,20161219,000000,19.4862,19.5763,19.3654,19.3742,36423.412344487,0
+HYZD.US,D,20161220,000000,19.3248,19.4515,19.3248,19.4515,17869.403644388,0
+HYZD.US,D,20161221,000000,19.3812,19.4218,19.1494,19.396,53329.522149425,0
+HYZD.US,D,20161222,000000,19.4218,19.4862,19.2158,19.4129,38605.464741815,0
+HYZD.US,D,20161223,000000,21.0776,21.0776,19.2445,19.3654,23124.10085665,0
+HYZD.US,D,20161227,000000,19.504,19.504,19.1366,19.2514,9140.1843131041,0
+HYZD.US,D,20161228,000000,19.3742,19.3742,19.1871,19.19,20557.336768724,0
+HYZD.US,D,20161229,000000,19.3891,19.396,19.2732,19.296,37777.476326355,0
+HYZD.US,D,20161230,000000,19.2841,19.3515,19.1812,19.2851,19874.751196954,0
+HYZD.US,D,20170103,000000,19.2851,19.3475,19.2495,19.3089,10940.554245745,0
+HYZD.US,D,20170104,000000,19.3742,19.4515,19.301,19.4436,33796.063738355,0
+HYZD.US,D,20170105,000000,19.601,19.607,19.3544,19.5515,48156.614036739,0
+HYZD.US,D,20170106,000000,19.5773,19.5773,19.401,19.504,18592.378894961,0
+HYZD.US,D,20170109,000000,19.5862,19.712,19.4703,19.712,11683.724335718,0
+HYZD.US,D,20170110,000000,19.7962,20.1764,19.504,19.6446,161377.9713991,0
+HYZD.US,D,20170111,000000,19.8496,19.9794,19.3812,19.3812,109358.08458486,0
+HYZD.US,D,20170112,000000,19.4614,19.4614,19.2188,19.3812,135674.98955088,0
+HYZD.US,D,20170113,000000,19.2366,19.396,19.2366,19.3891,27198.409705896,0
+HYZD.US,D,20170117,000000,19.2703,19.3654,19.2188,19.2445,11873.555826093,0
+HYZD.US,D,20170118,000000,19.2703,19.3614,19.2514,19.3376,4161.1466586723,0
+HYZD.US,D,20170119,000000,19.4782,19.4782,19.3257,19.3564,9911.6271782401,0
+HYZD.US,D,20170120,000000,19.396,19.402,19.301,19.3812,29789.407601105,0
+HYZD.US,D,20170123,000000,19.4515,19.4515,19.3158,19.3158,28576.707495046,0
+HYZD.US,D,20170124,000000,19.3881,19.4218,19.3475,19.4129,13376.051877562,0
+HYZD.US,D,20170125,000000,19.4218,19.4713,19.4129,19.4713,32857.003706187,0
+HYZD.US,D,20170126,000000,19.4188,19.4614,19.4188,19.4297,13768.84150392,0
+HYZD.US,D,20170127,000000,19.4218,19.4436,19.405,19.4218,10049.96182814,0
+HYZD.US,D,20170130,000000,19.505,19.505,19.3891,19.4297,15921.611384117,0
+HYZD.US,D,20170131,000000,19.4297,19.4446,19.3891,19.4129,550117.52271566,0
+HYZD.US,D,20170201,000000,19.4505,19.4792,19.3891,19.4297,61929.49450854,0
+HYZD.US,D,20170202,000000,19.4129,19.4664,19.4129,19.4515,58405.495032984,0
+HYZD.US,D,20170203,000000,19.4416,19.4614,19.4297,19.4614,31835.144832473,0
+HYZD.US,D,20170206,000000,19.3891,19.6248,19.3891,19.4297,28840.250149236,0
+HYZD.US,D,20170207,000000,19.4713,19.501,19.4297,19.4297,53947.48423511,0
+HYZD.US,D,20170208,000000,19.4466,19.5129,19.3891,19.3891,59984.731474178,0
+HYZD.US,D,20170209,000000,19.608,19.608,19.4129,19.4129,27484.166683427,0
+HYZD.US,D,20170210,000000,19.4436,19.505,19.3891,19.404,57300.837317723,0
+HYZD.US,D,20170213,000000,19.505,19.505,19.4486,19.4872,20248.355725881,0
+HYZD.US,D,20170214,000000,19.6248,19.6248,19.4713,19.5268,26688.490011009,0
+HYZD.US,D,20170215,000000,19.5436,19.602,19.4951,19.5436,48156.614036739,0
+HYZD.US,D,20170216,000000,19.4713,19.602,19.4614,19.4792,72914.477400967,0
+HYZD.US,D,20170217,000000,19.4872,19.5129,19.4476,19.4872,29184.57216103,0
+HYZD.US,D,20170221,000000,19.505,19.5753,19.505,19.5436,52676.219094787,0
+HYZD.US,D,20170222,000000,19.5208,19.5525,19.5208,19.5376,40394.727512785,0
+HYZD.US,D,20170223,000000,19.5525,19.605,19.5436,19.5614,49072.450003596,0
+HYZD.US,D,20170224,000000,19.5614,19.5792,19.505,19.505,45130.417352429,0
+HYZD.US,D,20170227,000000,19.5208,19.5614,19.5208,19.5436,17024.249615437,0
+HYZD.US,D,20170228,000000,19.5664,19.602,19.4951,19.5882,36939.390491194,0
+HYZD.US,D,20170301,000000,19.5704,19.6902,19.5704,19.6734,13274.067938584,0
+HYZD.US,D,20170302,000000,19.6714,19.7258,19.613,19.6902,20777.4605182,0
+HYZD.US,D,20170303,000000,19.6902,19.7387,19.6139,19.6328,119752.36842479,0
+HYZD.US,D,20170306,000000,19.7654,19.7654,19.5614,19.6406,41444.859161661,0
+HYZD.US,D,20170307,000000,19.5525,19.6961,19.5525,19.5525,39974.674853235,0
+HYZD.US,D,20170308,000000,19.5525,19.6367,19.5525,19.603,25771.644302182,0
+HYZD.US,D,20170309,000000,19.5614,19.5951,19.5525,19.5743,32829.740672995,0
+HYZD.US,D,20170310,000000,19.5575,19.5614,19.5218,19.5525,24803.301752882,0
+HYZD.US,D,20170313,000000,19.5268,19.6466,19.4376,19.4792,64734.557701403,0
+HYZD.US,D,20170314,000000,19.4951,19.5258,19.4495,19.4951,10720.430496269,0
+HYZD.US,D,20170315,000000,19.5614,19.5882,19.5208,19.5792,68339.336534565,0
+HYZD.US,D,20170316,000000,19.6328,19.6328,19.5594,19.5704,93323.38210009,0
+HYZD.US,D,20170317,000000,19.7228,19.7228,19.5525,19.5792,23948.05030423,0
+HYZD.US,D,20170320,000000,19.5268,19.602,19.5268,19.5357,37600.771481592,0
+HYZD.US,D,20170321,000000,19.5525,19.5773,19.4792,19.5129,39993.859950666,0
+HYZD.US,D,20170322,000000,19.4951,19.4951,19.4614,19.4832,33085.205391423,0
+HYZD.US,D,20170323,000000,19.4614,19.4762,19.4515,19.4515,38094.535304958,0
+HYZD.US,D,20170324,000000,19.4436,19.5228,19.4376,19.4713,25522.238035574,0
+HYZD.US,D,20170327,000000,19.396,19.5714,19.396,19.4297,36819.231196755,0
+HYZD.US,D,20170328,000000,19.3881,19.4892,19.3881,19.4436,12963.067411802,0
+HYZD.US,D,20170329,000000,19.4872,19.5525,19.4218,19.5129,12713.661145193,0
+HYZD.US,D,20170330,000000,19.5614,19.5842,19.4921,19.5198,28651.428400832,0
+HYZD.US,D,20170331,000000,19.5376,19.603,19.5376,19.603,20668.408385432,0
+HYZD.US,D,20170403,000000,19.6416,19.6416,19.4872,19.4951,38445.925510543,0
+HYZD.US,D,20170404,000000,19.507,19.602,19.499,19.5129,15195.606907634,0
+HYZD.US,D,20170405,000000,19.61,19.613,19.5268,19.5872,21242.951566403,0
+HYZD.US,D,20170406,000000,19.707,19.707,19.5614,19.6476,5429.3825730845,0
+HYZD.US,D,20170407,000000,19.6416,19.6416,19.6248,19.6248,9921.7245979409,0
+HYZD.US,D,20170410,000000,19.6248,19.6416,19.6248,19.6337,3538.1358631371,0
+HYZD.US,D,20170411,000000,19.6337,19.6337,19.4792,19.4911,74613.873136601,0
+HYZD.US,D,20170412,000000,19.6248,19.703,19.499,19.5208,92181.363931938,0
+HYZD.US,D,20170413,000000,19.6536,19.6536,19.5614,19.603,23971.274369542,0
+HYZD.US,D,20170417,000000,19.6189,19.6416,19.5961,19.6189,18289.456303939,0
+HYZD.US,D,20170418,000000,19.5268,19.6238,19.508,19.5892,14530.186949356,0
+HYZD.US,D,20170419,000000,19.5525,19.61,19.5525,19.5892,25420.254096597,0
+HYZD.US,D,20170420,000000,19.607,19.707,19.5714,19.5714,49929.720936187,0
+HYZD.US,D,20170421,000000,19.5614,19.6416,19.5208,19.603,24168.174053706,0
+HYZD.US,D,20170424,000000,19.7238,19.7238,19.603,19.6644,16790.99922035,0
+HYZD.US,D,20170425,000000,19.6991,19.7209,19.6555,19.714,34392.821242668,0
+HYZD.US,D,20170426,000000,19.7238,19.7238,19.6476,19.6555,49819.65906145,0
+HYZD.US,D,20170427,000000,19.6555,19.7238,19.6476,19.6555,13458.850719108,0
+HYZD.US,D,20170428,000000,19.6912,19.708,19.6416,19.6416,13711.286211627,0
+HYZD.US,D,20170501,000000,19.7238,19.7238,19.6248,19.708,30636.581113995,0
+HYZD.US,D,20170502,000000,19.6337,19.7684,19.61,19.716,19781.854935707,0
+HYZD.US,D,20170503,000000,19.7684,19.7892,19.715,19.7684,13227.619807961,0
+HYZD.US,D,20170504,000000,19.7754,19.7862,19.716,19.7407,38848.812556603,0
+HYZD.US,D,20170505,000000,19.7407,19.8001,19.6416,19.7308,59629.302300713,0
+HYZD.US,D,20170508,000000,19.7407,19.8318,19.7238,19.7764,61843.666441083,0
+HYZD.US,D,20170509,000000,19.8407,19.8407,19.7238,19.8001,26274.495803279,0
+HYZD.US,D,20170510,000000,19.8566,19.8596,19.7704,19.7764,51772.500031571,0
+HYZD.US,D,20170511,000000,19.7962,19.8912,19.7852,19.8714,32201.681167609,0
+HYZD.US,D,20170512,000000,19.7238,19.8199,19.7238,19.7852,16982.850194664,0
+HYZD.US,D,20170515,000000,19.8407,19.8813,19.8001,19.8813,19761.660096305,0
+HYZD.US,D,20170516,000000,19.8456,19.8912,19.8288,19.8288,15439.964464391,0
+HYZD.US,D,20170517,000000,19.908,19.908,19.7308,19.7308,19337.568468875,0
+HYZD.US,D,20170518,000000,19.716,19.8239,19.716,19.7496,23084.720919817,0
+HYZD.US,D,20170519,000000,19.7764,19.8664,19.7764,19.8318,12799.48921265,0
+HYZD.US,D,20170522,000000,19.8962,19.8962,19.8278,19.8664,23915.738561188,0
+HYZD.US,D,20170523,000000,19.811,19.911,19.804,19.8526,17741.166414189,0
+HYZD.US,D,20170524,000000,19.811,19.907,19.811,19.8962,7503.3925796152,0
+HYZD.US,D,20170525,000000,19.8962,19.9338,19.8288,19.8288,13499.240397911,0
+HYZD.US,D,20170526,000000,19.912,19.912,19.8358,19.8358,8563.6216481922,0
+HYZD.US,D,20170530,000000,19.811,19.8446,19.7644,19.7892,35140.030300523,0
+HYZD.US,D,20170531,000000,19.7803,19.8239,19.7803,19.811,4757.9041629857,0
+HYZD.US,D,20170601,000000,19.8526,19.9398,19.804,19.917,6036.2374970986,0
+HYZD.US,D,20170602,000000,19.8962,19.908,19.8605,19.8862,5339.5155377479,0
+HYZD.US,D,20170605,000000,19.9516,19.9516,19.8862,19.914,9110.901795972,0
+HYZD.US,D,20170606,000000,19.8862,19.9556,19.8862,19.916,10480.111907392,0
+HYZD.US,D,20170607,000000,20.0071,20.0071,19.8862,19.8992,20589.648511766,0
+HYZD.US,D,20170608,000000,19.8596,19.9606,19.8596,19.912,20061.553461417,0
+HYZD.US,D,20170609,000000,19.8664,19.9694,19.8664,19.8962,14500.904432223,0
+HYZD.US,D,20170612,000000,19.8764,19.8764,19.804,19.8199,8040.5753076942,0
+HYZD.US,D,20170613,000000,20.0487,20.0487,19.8486,19.8596,21411.578475406,0
+HYZD.US,D,20170614,000000,19.9328,19.9843,19.8664,19.9259,13943.526864743,0
+HYZD.US,D,20170615,000000,19.9764,19.9843,19.8764,19.9338,16528.466308131,0
+HYZD.US,D,20170616,000000,19.9606,19.9606,19.8358,19.9418,21806.387585704,0
+HYZD.US,D,20170619,000000,20.0724,20.0724,19.8446,19.8645,28288.931033575,0
+HYZD.US,D,20170620,000000,19.909,19.9694,19.8862,19.914,13139.772256564,0
+HYZD.US,D,20170621,000000,19.9338,19.9486,19.8358,19.8526,17796.702222543,0
+HYZD.US,D,20170622,000000,19.916,19.916,19.8526,19.8764,24328.723026948,0
+HYZD.US,D,20170623,000000,19.9249,19.9249,19.8932,19.912,13364.944715891,0
+HYZD.US,D,20170626,000000,19.9011,19.9368,19.8635,19.914,32394.541883894,0
+HYZD.US,D,20170627,000000,19.8714,20.0032,19.8407,19.8407,32066.37574362,0
+HYZD.US,D,20170628,000000,19.8407,19.9952,19.8328,19.9645,38448.954736453,0
+HYZD.US,D,20170629,000000,19.921,19.9992,19.8407,19.8912,30706.253309931,0
+HYZD.US,D,20170630,000000,19.8912,19.9645,19.8813,19.9576,15670.185633569,0
+HYZD.US,D,20170703,000000,19.908,19.9814,19.8912,19.9249,11704.928917091,0
+HYZD.US,D,20170705,000000,19.9814,19.9814,19.921,19.9408,16294.206171074,0
+HYZD.US,D,20170706,000000,20.0873,20.0873,19.9011,19.9011,14367.618492174,0
+HYZD.US,D,20170707,000000,19.9606,20.0536,19.914,19.919,42253.66247969,0
+HYZD.US,D,20170710,000000,19.914,20.016,19.914,19.921,21948.761203485,0
+HYZD.US,D,20170711,000000,19.9278,19.9814,19.9278,19.9724,19195.194851095,0
+HYZD.US,D,20170712,000000,19.908,19.9892,19.908,19.9368,12184.556352875,0
+HYZD.US,D,20170713,000000,19.9814,20.0279,19.9665,19.9843,18050.147457031,0
+HYZD.US,D,20170714,000000,20.0873,20.0873,19.9288,19.9794,6691.5600356762,0
+HYZD.US,D,20170717,000000,19.912,20.0438,19.912,19.9814,17355.444981621,0
+HYZD.US,D,20170718,000000,20.0873,20.0873,19.9764,20.018,12193.644030606,0
+HYZD.US,D,20170719,000000,20.0873,20.0873,19.9843,20.0041,39113.364952761,0
+HYZD.US,D,20170720,000000,20.0873,20.0873,19.9834,20.0358,17221.149299601,0
+HYZD.US,D,20170721,000000,20.0626,20.0794,20.0041,20.0626,22079.017917624,0
+HYZD.US,D,20170724,000000,20.0358,20.1834,20.015,20.0279,32863.062158007,0
+HYZD.US,D,20170725,000000,20.0358,20.1062,20.022,20.0873,18964.973681918,0
+HYZD.US,D,20170726,000000,20.0448,20.0962,20.0358,20.0893,12833.820439632,0
+HYZD.US,D,20170727,000000,20.0724,20.114,20.0279,20.0873,11808.932340008,0
+HYZD.US,D,20170728,000000,20.0358,20.1566,20.0358,20.0626,32187.544780029,0
+HYZD.US,D,20170731,000000,20.0834,20.1091,20.0448,20.0536,32261.255943844,0
+HYZD.US,D,20170801,000000,20.0536,20.114,20.0536,20.0992,10216.569253202,0
+HYZD.US,D,20170802,000000,20.0714,20.1903,20.0714,20.1062,18770.093481694,0
+HYZD.US,D,20170803,000000,20.1062,20.1586,20.1062,20.1299,19873.741454984,0
+HYZD.US,D,20170804,000000,20.1062,20.1408,20.0774,20.1012,15952.913385189,0
+HYZD.US,D,20170807,000000,20.226,20.226,20.0714,20.0774,15723.701957983,0
+HYZD.US,D,20170808,000000,20.0774,20.1408,20.0536,20.0536,39234.53398917,0
+HYZD.US,D,20170809,000000,20.0536,20.0804,19.1138,19.9734,585738.19019395,0
+HYZD.US,D,20170810,000000,20.018,20.018,19.9002,19.907,27426.611391133,0
+HYZD.US,D,20170811,000000,19.9002,19.9645,19.9002,19.9457,27142.873897542,0
+HYZD.US,D,20170814,000000,19.9358,20.0536,19.915,20.0041,30685.04872856,0
+HYZD.US,D,20170815,000000,20.0477,20.0774,19.9952,20.0279,12159.312803624,0
+HYZD.US,D,20170816,000000,19.9952,20.0695,19.9863,20.0358,8399.0337070702,0
+HYZD.US,D,20170817,000000,20.124,20.124,19.9556,19.9556,16889.953933417,0
+HYZD.US,D,20170818,000000,19.9556,20.01,19.9556,19.9556,12603.599270456,0
+HYZD.US,D,20170821,000000,20.0279,20.0279,19.9645,19.9922,21837.689586777,0
+HYZD.US,D,20170822,000000,20.01,20.01,19.921,19.9724,21602.41970775,0
+HYZD.US,D,20170823,000000,19.8704,19.9278,19.8704,19.911,65946.248065491,0
+HYZD.US,D,20170824,000000,19.907,19.9882,19.907,19.9457,38289.415505182,0
+HYZD.US,D,20170825,000000,19.9882,20.0279,19.9457,19.9645,29031.091381579,0
+HYZD.US,D,20170828,000000,19.9556,20.0022,19.9457,19.9882,7071.2230164238,0
+HYZD.US,D,20170829,000000,19.9556,19.9814,19.8308,19.9814,7870.9386567219,0
+HYZD.US,D,20170830,000000,19.8902,19.9546,19.8804,19.907,17191.866782469,0
+HYZD.US,D,20170831,000000,19.9457,19.9764,19.913,19.9437,13310.418649507,0
+HYZD.US,D,20170901,000000,19.9814,19.9952,19.9368,19.9724,13677.964726613,0
+HYZD.US,D,20170905,000000,19.9437,19.9952,19.92,19.9892,14393.871783396,0
+HYZD.US,D,20170906,000000,19.9368,19.9814,19.9278,19.9556,10217.578995173,0
+HYZD.US,D,20170907,000000,20.0012,20.0279,19.9882,20.011,19039.694587703,0
+HYZD.US,D,20170908,000000,20.019,20.019,19.9882,20.01,10480.111907392,0
+HYZD.US,D,20170911,000000,19.9556,20.0269,19.9556,19.9834,3162.5118502698,0
+HYZD.US,D,20170912,000000,20.0051,20.018,20.0041,20.0051,6168.5136951782,0
+HYZD.US,D,20170913,000000,20.0279,20.0714,19.9794,20.011,11361.616647266,0
+HYZD.US,D,20170914,000000,20.019,20.0526,20.0081,20.0526,5418.2754114137,0
+HYZD.US,D,20170915,000000,19.9952,20.115,19.9814,20.115,40359.386543832,0
+HYZD.US,D,20170918,000000,20.124,20.124,20.0536,20.0566,15733.799377683,0
+HYZD.US,D,20170919,000000,20.0448,20.1992,20.0358,20.1754,42846.381016123,0
+HYZD.US,D,20170920,000000,20.2368,20.2368,20.1408,20.1844,26150.29754096,0
+HYZD.US,D,20170921,000000,20.1676,20.219,20.115,20.1844,13949.585316564,0
+HYZD.US,D,20170922,000000,20.1844,20.1913,20.115,20.1497,17722.991058728,0
+HYZD.US,D,20170925,000000,20.1636,20.1636,20.0279,20.1002,20804.723551392,0
+HYZD.US,D,20170926,000000,20.124,20.1744,20.0972,20.0972,9084.64850475,0
+HYZD.US,D,20170927,000000,20.1408,20.2062,20.0794,20.1576,16175.056618606,0
+HYZD.US,D,20170928,000000,20.1913,20.2636,20.1328,20.2537,28881.649570008,0
+HYZD.US,D,20170929,000000,20.2062,20.2498,20.115,20.222,54293.825730845,0
+HYZD.US,D,20171002,000000,20.1844,20.2537,20.1576,20.2537,27475.079005696,0
+HYZD.US,D,20171003,000000,20.1992,20.2626,20.1992,20.2378,30289.229876291,0
+HYZD.US,D,20171004,000000,20.2636,20.2636,20.1992,20.2319,9527.9252296123,0
+HYZD.US,D,20171005,000000,20.228,20.3398,20.228,20.2754,34093.937619527,0
+HYZD.US,D,20171006,000000,20.2725,20.3388,20.228,20.2537,29753.056890181,0
+HYZD.US,D,20171009,000000,20.1992,20.3745,20.1992,20.2537,27100.464734799,0
+HYZD.US,D,20171010,000000,20.3002,20.3834,20.2131,20.2804,31867.456575515,0
+HYZD.US,D,20171011,000000,20.2864,20.3834,20.2686,20.3131,25469.731453131,0
+HYZD.US,D,20171012,000000,20.419,20.419,20.2864,20.2962,30426.55478422,0
+HYZD.US,D,20171013,000000,20.333,20.3557,20.2537,20.2686,29987.317027239,0
+HYZD.US,D,20171016,000000,20.2636,20.2804,20.2448,20.2804,19495.088216207,0
+HYZD.US,D,20171017,000000,20.2804,20.3398,20.2448,20.333,13352.827812251,0
+HYZD.US,D,20171018,000000,20.4488,20.4488,20.2804,20.3646,38866.987912064,0
+HYZD.US,D,20171019,000000,20.2834,20.3894,20.2834,20.3488,25298.075318218,0
+HYZD.US,D,20171020,000000,20.3042,20.3646,20.3042,20.3537,7484.2074821838,0
+HYZD.US,D,20171023,000000,20.323,20.429,20.3131,20.3131,12536.95630043,0
+HYZD.US,D,20171024,000000,20.427,20.5002,20.3131,20.3488,58193.449219268,0
+HYZD.US,D,20171025,000000,20.5409,20.5409,20.3032,20.3745,53667.785709399,0
+HYZD.US,D,20171026,000000,20.4498,20.4498,20.3438,20.3992,17340.29885207,0
+HYZD.US,D,20171027,000000,20.434,20.4488,20.323,20.3488,24640.7332957,0
+HYZD.US,D,20171030,000000,20.3478,20.3745,20.3151,20.3646,16168.998166785,0
+HYZD.US,D,20171031,000000,20.3557,20.3745,20.323,20.3557,20753.226710918,0
+HYZD.US,D,20171101,000000,20.3636,20.434,20.2636,20.427,62655.498985022,0
+HYZD.US,D,20171102,000000,20.4676,20.4676,20.3636,20.3745,50589.082442645,0
+HYZD.US,D,20171103,000000,20.4676,20.4676,20.3646,20.3992,20779.48000214,0
+HYZD.US,D,20171106,000000,20.5072,20.5072,20.3398,20.3834,160057.22890224,0
+HYZD.US,D,20171107,000000,20.4092,20.419,20.2962,20.3834,501435.84285449,0
+HYZD.US,D,20171108,000000,20.3834,20.3834,20.2774,20.3042,79352.592202156,0
+HYZD.US,D,20171109,000000,20.2537,20.3992,20.1982,20.1982,36185.113239549,0
+HYZD.US,D,20171110,000000,20.2378,20.2933,20.224,20.2537,29156.299385868,0
+HYZD.US,D,20171113,000000,20.2062,20.3359,20.2062,20.2636,27506.381006768,0
+HYZD.US,D,20171114,000000,20.2636,20.2923,20.2062,20.2378,47092.346000281,0
+HYZD.US,D,20171115,000000,20.2378,20.2962,20.1834,20.2448,83265.34233619,0
+HYZD.US,D,20171116,000000,20.3745,20.3745,20.223,20.3557,374100.31223445,0
+HYZD.US,D,20171117,000000,20.429,20.4428,20.2804,20.3488,72690.314683612,0
+HYZD.US,D,20171120,000000,20.3131,20.419,20.2804,20.3349,44554.864429487,0
+HYZD.US,D,20171121,000000,20.3646,20.3914,20.2448,20.3557,35849.878905485,0
+HYZD.US,D,20171122,000000,20.526,20.526,20.323,20.323,88473.591417828,0
+HYZD.US,D,20171124,000000,20.3924,20.4092,20.3478,20.3557,3178.6677217909,0
+HYZD.US,D,20171127,000000,20.3745,20.433,20.2982,20.3488,53247.733049849,0
+HYZD.US,D,20171128,000000,20.323,20.526,20.3042,20.3646,44253.961322405,0
+HYZD.US,D,20171129,000000,20.4766,20.4766,20.2804,20.3646,42941.29676131,0
+HYZD.US,D,20171130,000000,20.2804,20.434,20.2804,20.3745,31556.456048733,0
+HYZD.US,D,20171201,000000,20.3834,20.3982,20.2962,20.3982,20962.243298723,0
+HYZD.US,D,20171204,000000,20.3576,20.4092,20.3488,20.3745,36106.353365883,0
+HYZD.US,D,20171205,000000,20.419,20.5182,20.3834,20.3834,85985.587203567,0
+HYZD.US,D,20171206,000000,20.3924,20.5062,20.3745,20.3745,61280.230421783,0
+HYZD.US,D,20171207,000000,20.3745,20.526,20.3745,20.3745,33259.890752247,0
+HYZD.US,D,20171208,000000,20.3924,20.4766,20.3745,20.3745,52452.05637743,0
+HYZD.US,D,20171211,000000,20.3646,20.4596,20.3646,20.3992,31495.871530529,0
+HYZD.US,D,20171212,000000,20.3924,20.4428,20.3755,20.4092,51390.817566884,0
+HYZD.US,D,20171213,000000,20.3924,20.427,20.3398,20.3398,120895.39633491,0
+HYZD.US,D,20171214,000000,20.526,20.526,20.3398,20.3706,67698.150383569,0
+HYZD.US,D,20171215,000000,20.4508,20.4508,20.3398,20.3834,42919.082437968,0
+HYZD.US,D,20171218,000000,20.4944,20.4944,20.3745,20.4766,63311.83126557,0
+HYZD.US,D,20171219,000000,20.4944,20.5002,20.3656,20.4596,63537.003724897,0
+HYZD.US,D,20171220,000000,20.4766,20.5418,20.3973,20.4854,69277.386824764,0
+HYZD.US,D,20171221,000000,20.5418,20.5418,20.3992,20.4092,60111.958962408,0
+HYZD.US,D,20171222,000000,20.434,20.5012,20.425,20.4428,21676.130871565,0
+HYZD.US,D,20171226,000000,20.526,20.526,20.434,20.4656,34342.334144165,0
+HYZD.US,D,20171227,000000,20.5082,20.5082,20.419,20.4428,51948.195134364,0
+HYZD.US,D,20171228,000000,20.526,20.6004,20.4508,20.4596,41231.803605976,0
+HYZD.US,D,20171229,000000,20.419,20.5022,20.3924,20.4944,35429.826245934,0
+HYZD.US,D,20180102,000000,20.4854,20.5766,20.434,20.4428,74147.372346427,0
+HYZD.US,D,20180103,000000,20.526,22.4938,20.4558,20.5597,476180.17669902,0
+HYZD.US,D,20180104,000000,20.6448,22.476,20.5746,20.638,339973.05312991,0
+HYZD.US,D,20180105,000000,20.9678,20.9678,20.5082,20.5498,251166.24686195,0
+HYZD.US,D,20180108,000000,20.728,20.728,20.5498,20.5686,184093.12675787,0
+HYZD.US,D,20180109,000000,20.534,20.5766,20.5072,20.5597,150055.73468867,0
+HYZD.US,D,20180110,000000,20.6608,20.6608,20.4596,20.4596,250576.55755143,0
+HYZD.US,D,20180111,000000,20.4596,20.5597,20.4596,20.5082,27582.111654524,0
+HYZD.US,D,20180112,000000,20.5934,20.5934,20.4686,20.4944,142915.84921828,0
+HYZD.US,D,20180116,000000,20.5182,20.5686,20.4944,20.5082,116208.17410984,0
+HYZD.US,D,20180117,000000,20.6102,20.6102,20.5162,20.5597,49745.947897634,0
+HYZD.US,D,20180118,000000,20.638,20.638,20.526,20.5418,74100.924215803,0
+HYZD.US,D,20180119,000000,20.5498,20.5934,20.5498,20.5815,87960.642497031,0
+HYZD.US,D,20180122,000000,20.6796,20.6796,20.5686,20.5834,49834.805191001,0
+HYZD.US,D,20180123,000000,20.6706,20.6706,20.5548,20.6192,78176.24280702,0
+HYZD.US,D,20180124,000000,20.6528,20.6884,20.5686,20.6102,103119.89869375,0
+HYZD.US,D,20180125,000000,20.6884,20.6884,20.5854,20.5964,53656.678547729,0
+HYZD.US,D,20180126,000000,20.6608,20.6796,20.6231,20.6528,59456.63642383,0
+HYZD.US,D,20180129,000000,20.7202,20.7202,20.6013,20.6013,1463823.9437573,0
+HYZD.US,D,20180130,000000,20.6448,20.6508,20.5686,20.5766,87744.557715435,0
+HYZD.US,D,20180131,000000,20.6796,20.6796,20.5766,20.629,92954.826281013,0
+HYZD.US,D,20180201,000000,20.534,20.6786,20.534,20.6013,43647.106398391,0
+HYZD.US,D,20180202,000000,20.5686,20.6448,20.4944,20.5012,64755.762282774,0
+HYZD.US,D,20180205,000000,20.638,20.638,20.2616,20.3736,99701.922125044,0
+HYZD.US,D,20180206,000000,20.3914,20.5686,20.321,20.53,139675.5872363,0
+HYZD.US,D,20180207,000000,20.5418,20.5418,20.429,20.4498,58286.345480515,0
+HYZD.US,D,20180208,000000,20.3596,20.427,20.3042,20.3478,38168.246468773,0
+HYZD.US,D,20180209,000000,20.4636,20.5072,19.9972,20.2101,93894.896055152,0
+HYZD.US,D,20180212,000000,20.127,20.3794,20.119,20.2794,80861.146705445,0
+HYZD.US,D,20180213,000000,20.3824,20.3824,20.2854,20.333,30885.987380604,0
+HYZD.US,D,20180214,000000,20.3112,20.433,20.3112,20.433,64327.631687464,0
+HYZD.US,D,20180215,000000,20.433,20.5182,20.4032,20.4954,25863.53082146,0
+HYZD.US,D,20180216,000000,20.6013,20.6013,20.4696,20.5399,49033.070066762,0
+HYZD.US,D,20180220,000000,20.7826,20.7826,20.526,20.526,55444.931576728,0
+HYZD.US,D,20180221,000000,20.5597,20.6192,20.4766,20.5597,116759.49322549,0
+HYZD.US,D,20180222,000000,20.5597,20.6013,20.3378,20.3814,95465.044818616,0
+HYZD.US,D,20180223,000000,20.4498,20.5498,20.3982,20.526,70033.683560348,0
+HYZD.US,D,20180226,000000,20.4854,20.6013,20.4854,20.5597,78273.178036147,0
+HYZD.US,D,20180227,000000,20.6013,20.6192,20.522,20.6102,106062.28679454,0
+HYZD.US,D,20180228,000000,20.5686,20.638,20.5418,20.5854,126492.39607503,0
+HYZD.US,D,20180301,000000,20.5854,20.5854,20.4766,20.4944,47660.830729432,0
+HYZD.US,D,20180302,000000,20.4666,20.5854,20.3982,20.5032,53823.285972791,0
+HYZD.US,D,20180305,000000,20.5686,20.5686,20.4666,20.527,34453.405760873,0
+HYZD.US,D,20180306,000000,20.5854,20.5854,20.5082,20.5597,267819.92117438,0
+HYZD.US,D,20180307,000000,20.5766,20.5854,20.4766,20.534,45238.459743227,0
+HYZD.US,D,20180308,000000,20.5597,20.5597,20.4864,20.5498,40060.502920691,0
+HYZD.US,D,20180309,000000,20.5498,20.6448,20.5191,20.6231,74026.203310019,0
+HYZD.US,D,20180312,000000,20.6192,20.6192,20.5498,20.5934,43755.148789189,0
+HYZD.US,D,20180313,000000,20.6528,20.6528,20.5182,20.5418,72728.684878474,0
+HYZD.US,D,20180314,000000,20.5686,20.6092,20.5418,20.5418,21913.420234532,0
+HYZD.US,D,20180315,000000,20.5182,20.6102,20.5182,20.5854,30068.096384844,0
+HYZD.US,D,20180316,000000,20.6102,20.6102,20.534,20.534,27934.51160208,0
+HYZD.US,D,20180319,000000,20.5686,20.5854,20.4766,20.5468,54693.683550993,0
+HYZD.US,D,20180320,000000,20.638,20.638,20.5082,20.534,37837.051102589,0
+HYZD.US,D,20180321,000000,20.6102,20.6102,20.534,20.5686,42552.546102832,0
+HYZD.US,D,20180322,000000,20.5082,20.628,20.4587,20.4766,138069.08776192,0
+HYZD.US,D,20180323,000000,20.534,20.5766,20.3982,20.425,88215.09747349,0
+HYZD.US,D,20180326,000000,20.5082,20.526,20.4676,20.526,44470.046104001,0
+HYZD.US,D,20180327,000000,20.526,20.5498,20.4418,20.4418,38561.036095132,0
+HYZD.US,D,20180328,000000,20.4944,20.534,20.4132,20.534,77089.760447221,0
+HYZD.US,D,20180329,000000,20.534,20.5597,20.4587,20.5082,89757.983203762,0
+HYZD.US,D,20180402,000000,20.6102,20.6102,20.4676,20.5082,223596.25211108,0
+HYZD.US,D,20180403,000000,20.5766,20.5766,20.4766,20.526,234269.22473475,0
+HYZD.US,D,20180404,000000,20.4854,20.5844,20.4766,20.526,42597.984491485,0
+HYZD.US,D,20180405,000000,20.5597,20.5934,20.4854,20.5686,182480.56883166,0
+HYZD.US,D,20180406,000000,20.6102,20.6102,20.4676,20.5182,194779.22602715,0
+HYZD.US,D,20180409,000000,20.5854,20.5934,20.5082,20.5934,1503391.6925966,0
+HYZD.US,D,20180410,000000,20.5766,20.629,20.527,20.629,51931.029520873,0
+HYZD.US,D,20180411,000000,20.638,20.6627,20.6102,20.638,60448.203038442,0
+HYZD.US,D,20180412,000000,20.6726,20.7162,20.638,20.7162,250807.78846259,0
+HYZD.US,D,20180413,000000,20.7162,20.7498,20.6816,20.7072,48243.451846165,0
+HYZD.US,D,20180416,000000,20.731,20.7498,20.6904,20.731,204227.38164113,0
+HYZD.US,D,20180417,000000,20.7836,20.7914,20.7162,20.7222,206559.885592,0
+HYZD.US,D,20180418,000000,20.8004,20.8004,20.7222,20.74,100475.38447412,0
+HYZD.US,D,20180419,000000,20.7222,20.7618,20.6904,20.7498,126383.34394226,0
+HYZD.US,D,20180420,000000,20.8004,20.8004,20.6874,20.7072,112319.65778308,0
+HYZD.US,D,20180423,000000,20.6874,20.7598,20.6637,20.7102,56587.959486852,0
+HYZD.US,D,20180424,000000,20.74,20.835,20.6448,20.6448,127920.17122072,0
+HYZD.US,D,20180425,000000,20.6538,20.7538,20.6429,20.6984,412835.02394844,0
+HYZD.US,D,20180426,000000,20.7162,20.7696,20.6202,20.6984,40366.454737623,0
+HYZD.US,D,20180427,000000,20.6984,20.7162,20.6448,20.7162,25140.555570886,0
+HYZD.US,D,20180430,000000,20.6816,20.7578,20.6448,20.6448,86757.030068703,0
+HYZD.US,D,20180501,000000,20.6984,20.7222,20.6538,20.7162,195361.84714388,0
+HYZD.US,D,20180502,000000,20.7498,20.7746,20.6726,20.6984,104635.52139082,0
+HYZD.US,D,20180503,000000,20.8508,20.8508,20.6627,20.7162,52966.015040198,0
+HYZD.US,D,20180504,000000,20.6984,20.7934,20.6548,20.7628,77728.927114278,0
+HYZD.US,D,20180507,000000,20.731,20.8172,20.731,20.7836,106161.24150761,0
+HYZD.US,D,20180508,000000,20.7836,20.842,20.7598,20.7836,112861.88922101,0
+HYZD.US,D,20180509,000000,20.8508,20.8796,20.7498,20.842,120202.71334344,0
+HYZD.US,D,20180510,000000,20.8696,20.8696,20.7806,20.8004,83173.455816913,0
+HYZD.US,D,20180511,000000,20.8876,20.8876,20.7666,20.7836,63447.13668956,0
+HYZD.US,D,20180514,000000,20.8182,20.8786,20.7222,20.7746,58899.258856349,0
+HYZD.US,D,20180515,000000,20.835,20.8508,20.731,20.733,52659.053481296,0
+HYZD.US,D,20180516,000000,20.8182,20.8182,20.7072,20.7914,95357.002427818,0
+HYZD.US,D,20180517,000000,20.7836,20.8004,20.7498,20.7914,81982.970034197,0
+HYZD.US,D,20180518,000000,20.8004,20.8004,20.7488,20.7666,111352.32497575,0
+HYZD.US,D,20180521,000000,20.8004,20.8182,20.7459,20.8004,340640.49257213,0
+HYZD.US,D,20180522,000000,20.8876,20.9548,20.8232,20.8508,91632.064300217,0
+HYZD.US,D,20180523,000000,20.8964,20.9132,20.8004,20.8508,164657.61331789,0
+HYZD.US,D,20180524,000000,20.8508,20.8866,20.7666,20.8508,107520.35419932,0
+HYZD.US,D,20180525,000000,20.8092,20.8281,20.731,20.74,118434.65515384,0
+HYZD.US,D,20180529,000000,20.7746,20.7746,20.5994,20.5994,123015.85447207,0
+HYZD.US,D,20180530,000000,20.5994,20.7072,20.5994,20.6984,103683.33471304,0
+HYZD.US,D,20180531,000000,20.8004,20.8004,20.6984,20.7498,30444.730139682,0
+HYZD.US,D,20180601,000000,20.7488,20.9301,20.6984,20.9301,176254.49984419,0
+HYZD.US,D,20180604,000000,21.0262,21.0262,20.7162,20.7746,74346.291514532,0
+HYZD.US,D,20180605,000000,20.9232,20.9232,20.731,20.7914,50460.845212447,0
+HYZD.US,D,20180606,000000,20.8876,20.8876,20.7746,20.8092,87184.150922044,0
+HYZD.US,D,20180607,000000,20.8876,20.8876,20.7628,20.835,89684.272039946,0
+HYZD.US,D,20180608,000000,20.9044,20.9044,20.7598,20.7914,126008.72967136,0
+HYZD.US,D,20180611,000000,20.8786,20.8786,20.7914,20.8508,217453.99170712,0
+HYZD.US,D,20180612,000000,20.8876,20.8964,20.8092,20.8876,895457.35441652,0
+HYZD.US,D,20180613,000000,20.9044,20.9301,20.8756,20.8876,40408.863900366,0
+HYZD.US,D,20180614,000000,20.9044,20.9658,20.8964,20.9568,91621.966880517,0
+HYZD.US,D,20180615,000000,21.0064,21.0064,20.8786,20.9093,93637.411852784,0
+HYZD.US,D,20180618,000000,20.9044,20.9301,20.8876,20.9132,194008.79290399,0
+HYZD.US,D,20180619,000000,20.9301,20.948,20.8786,20.9232,79247.579037268,0
+HYZD.US,D,20180620,000000,20.939,20.9588,20.8696,20.948,69308.688825836,0
+HYZD.US,D,20180621,000000,20.9658,21.1152,20.8608,20.8856,234347.98460842,0
+HYZD.US,D,20180622,000000,20.9232,20.9232,20.8696,20.8786,36127.557947255,0
+HYZD.US,D,20180625,000000,20.8964,20.9084,20.8182,20.842,136722.09197385,0
+HYZD.US,D,20180626,000000,20.8182,20.8508,20.8092,20.842,59800.958435625,0
+HYZD.US,D,20180627,000000,20.8271,20.835,20.8004,20.8034,196773.46641805,0
+HYZD.US,D,20180628,000000,20.835,20.835,20.736,20.7657,103461.19147962,0
+HYZD.US,D,20180629,000000,20.8092,20.842,20.7488,20.7836,144022.52641747,0
+HYZD.US,D,20180702,000000,20.7657,20.8004,20.6172,20.7212,196792.65151547,0
+HYZD.US,D,20180703,000000,20.7488,20.8004,20.7112,20.7488,44221.649579363,0
+HYZD.US,D,20180705,000000,20.8004,20.8004,20.739,20.8004,88812.864719772,0
+HYZD.US,D,20180706,000000,20.8004,20.835,20.7914,20.8092,65461.571919856,0
+HYZD.US,D,20180709,000000,20.8508,20.8876,20.8271,20.8816,171553.14123152,0
+HYZD.US,D,20180710,000000,20.8964,20.8964,20.8182,20.8182,81883.005579159,0
+HYZD.US,D,20180711,000000,20.835,20.932,20.8271,20.8558,50639.569541149,0
+HYZD.US,D,20180712,000000,20.835,20.8964,20.8092,20.8658,63386.552171355,0
+HYZD.US,D,20180713,000000,20.8964,20.9044,20.8508,20.8924,29359.257521853,0
+HYZD.US,D,20180716,000000,20.8508,20.9132,20.8508,20.8876,37631.063740694,0
+HYZD.US,D,20180717,000000,20.8508,20.9301,20.8508,20.9044,66091.650909182,0
+HYZD.US,D,20180718,000000,20.9568,20.9568,20.8876,20.9222,33398.225402146,0
+HYZD.US,D,20180719,000000,20.9568,20.9568,20.8608,20.8876,39364.79070331,0
+HYZD.US,D,20180720,000000,20.9906,20.9906,20.8696,20.9301,301376.67606583,0
+HYZD.US,D,20180723,000000,20.939,20.948,20.8876,20.948,33622.388119503,0
+HYZD.US,D,20180724,000000,20.9658,21.035,20.9202,20.948,121397.23809404,0
+HYZD.US,D,20180725,000000,20.9232,21.0084,20.8786,20.9568,169719.44981387,0
+HYZD.US,D,20180726,000000,21.0538,21.0538,20.947,21.0074,65830.127738933,0
+HYZD.US,D,20180727,000000,21.0272,21.0816,20.9746,21.0172,48558.491340828,0
+HYZD.US,D,20180730,000000,21.035,21.0538,20.9658,20.9906,64753.742798835,0
+HYZD.US,D,20180731,000000,21.0538,21.0538,20.9924,21.0074,37153.455788849,0
+HYZD.US,D,20180801,000000,21.1172,21.1172,21.0074,21.0172,41902.272274104,0
+HYZD.US,D,20180802,000000,21.0074,21.0906,21.0074,21.035,56344.611672063,0
+HYZD.US,D,20180803,000000,21.0718,21.0984,21.0272,21.0628,56512.228839096,0
+HYZD.US,D,20180806,000000,21.0628,21.0984,21.0172,21.0826,154826.76549726,0
+HYZD.US,D,20180807,000000,21.0984,21.145,21.0906,21.0984,59024.466860638,0
+HYZD.US,D,20180808,000000,21.149,21.149,21.044,21.0984,179109.04039358,0
+HYZD.US,D,20180809,000000,21.0816,21.0984,21.0322,21.034,91375.589839819,0
+HYZD.US,D,20180810,000000,20.948,21.0718,20.948,20.9994,66050.251488409,0
+HYZD.US,D,20180813,000000,21.0272,21.052,20.9994,21.0074,55082.434209472,0
+HYZD.US,D,20180814,000000,20.9994,21.0906,20.9658,21.044,69754.994776608,0
+HYZD.US,D,20180815,000000,21.044,21.0628,20.9746,20.9896,58086.41657044,0
+HYZD.US,D,20180816,000000,20.9906,21.0756,20.9906,21.0232,33270.997913917,0
+HYZD.US,D,20180817,000000,21.0984,21.0984,20.9746,20.9994,45817.041892079,0
+HYZD.US,D,20180820,000000,21.0984,21.0984,20.9816,21.0172,136859.41688178,0
+HYZD.US,D,20180821,000000,21.0906,21.1034,21.0172,21.0816,88818.923171593,0
+HYZD.US,D,20180822,000000,21.0906,21.2004,21.044,21.044,70485.038220971,0
+HYZD.US,D,20180823,000000,21.0272,21.0984,21.0272,21.044,69531.841801221,0
+HYZD.US,D,20180824,000000,21.0628,21.0718,21.0282,21.0718,40917.773853283,0
+HYZD.US,D,20180827,000000,21.0628,21.1262,21.0272,21.1172,99899.831551178,0
+HYZD.US,D,20180828,000000,21.1352,21.1352,21.0886,21.1074,47641.645632002,0
+HYZD.US,D,20180829,000000,21.149,21.149,21.0886,21.1172,58737.700141137,0
+HYZD.US,D,20180830,000000,21.149,21.149,21.0826,21.0826,181706.09674061,0
+HYZD.US,D,20180831,000000,21.1352,21.149,21.0766,21.0906,100606.65093023,0
+HYZD.US,D,20180904,000000,21.1262,21.1352,21.0558,21.1352,77702.673823055,0
+HYZD.US,D,20180905,000000,21.1262,21.1262,21.0628,21.0816,116231.39817514,0
+HYZD.US,D,20180906,000000,21.0906,21.1172,21.0538,21.0816,223621.49566033,0
+HYZD.US,D,20180907,000000,21.0984,21.1352,21.0906,21.1124,182932.93323425,0
+HYZD.US,D,20180910,000000,21.1172,21.1578,21.1074,21.145,92340.903163209,0
+HYZD.US,D,20180911,000000,21.1578,21.1926,21.138,21.1846,87250.79389207,0
+HYZD.US,D,20180912,000000,21.1926,21.2004,21.149,21.2004,108476.57984498,0
+HYZD.US,D,20180913,000000,21.2004,21.244,21.1708,21.2302,70786.951070023,0
+HYZD.US,D,20180914,000000,21.2896,21.2896,21.1984,21.2352,47141.823356815,0
+HYZD.US,D,20180917,000000,21.1074,21.2886,21.1074,21.2352,62390.946588863,0
+HYZD.US,D,20180918,000000,21.3986,21.3986,21.1578,21.2352,114264.42081744,0
+HYZD.US,D,20180919,000000,21.2708,21.344,21.1748,21.2292,169377.14728601,0
+HYZD.US,D,20180920,000000,21.253,21.2986,21.1846,21.2352,115605.3581537,0
+HYZD.US,D,20180921,000000,21.2986,21.2986,21.2352,21.244,124972.73441007,0
+HYZD.US,D,20180924,000000,21.2806,21.2806,21.2114,21.244,302884.22082714,0
+HYZD.US,D,20180925,000000,21.253,21.3302,21.244,21.253,236657.26449398,0
+HYZD.US,D,20180926,000000,21.2896,21.3252,21.2332,21.2738,200241.93008524,0
+HYZD.US,D,20180927,000000,21.3252,21.3252,21.253,21.3084,48295.958428609,0
+HYZD.US,D,20180928,000000,21.4382,21.4382,21.2608,21.3084,166615.50299787,0
+HYZD.US,D,20181001,000000,21.3352,21.4302,21.2986,21.3352,70380.025056083,0
+HYZD.US,D,20181002,000000,21.2806,21.3708,21.2806,21.3154,97897.513224523,0
+HYZD.US,D,20181003,000000,21.2986,21.3986,21.2986,21.354,148329.07591984,0
+HYZD.US,D,20181004,000000,21.345,21.345,21.253,21.2806,159021.23364095,0
+HYZD.US,D,20181005,000000,21.2896,21.2986,21.2262,21.249,154663.18729811,0
+HYZD.US,D,20181008,000000,21.445,21.445,21.244,21.2608,94140.26335388,0
+HYZD.US,D,20181009,000000,21.4214,21.4214,21.2094,21.247,193248.45720052,0
+HYZD.US,D,20181010,000000,21.2094,21.2352,21.1342,21.1342,107325.4739991,0
+HYZD.US,D,20181011,000000,21.2352,21.2352,21.1342,21.143,118358.92450609,0
+HYZD.US,D,20181012,000000,21.1668,21.2352,21.149,21.2004,185633.99300419,0
+HYZD.US,D,20181015,000000,21.2986,21.3232,21.149,21.1668,110200.2093879,0
+HYZD.US,D,20181016,000000,21.1846,21.2352,21.1668,21.2302,138060.00008419,0
+HYZD.US,D,20181017,000000,21.345,21.345,21.149,21.2124,203712.41323639,0
+HYZD.US,D,20181018,000000,21.2262,21.2262,21.1578,21.1668,139009.15753606,0
+HYZD.US,D,20181019,000000,21.2806,21.2806,21.149,21.149,106874.11933847,0
+HYZD.US,D,20181022,000000,21.1748,21.1994,21.149,21.1668,73840.410787525,0
+HYZD.US,D,20181023,000000,21.3362,21.3362,21.053,21.1568,174582.36714174,0
+HYZD.US,D,20181024,000000,21.2262,21.2262,21.0252,21.042,130587.90950564,0
+HYZD.US,D,20181025,000000,21.1252,21.1252,21.0252,21.0806,127193.15700226,0
+HYZD.US,D,20181026,000000,21.0608,21.0608,20.8934,20.9102,119744.29048903,0
+HYZD.US,D,20181029,000000,20.9202,21.0152,20.9112,20.9282,228805.51093468,0
+HYZD.US,D,20181030,000000,20.7954,21.052,20.7954,20.9548,90498.124067825,0
+HYZD.US,D,20181031,000000,20.9282,21.033,20.9282,20.9648,48989.65116205,0
+HYZD.US,D,20181101,000000,21.0054,21.0708,20.9648,21.042,179171.64439572,0
+HYZD.US,D,20181102,000000,21.042,21.0926,20.9608,21.0152,116701.93793319,0
+HYZD.US,D,20181105,000000,21.1668,21.2094,20.9984,21.0896,57576.496875553,0
+HYZD.US,D,20181106,000000,21.0608,21.1064,21.0608,21.0856,42807.001079291,0
+HYZD.US,D,20181107,000000,21.0974,21.1926,21.0974,21.1836,104130.65040578,0
+HYZD.US,D,20181108,000000,21.1252,21.2004,21.1162,21.1578,58733.661173257,0
+HYZD.US,D,20181109,000000,21.2618,21.2618,21.052,21.1162,168969.21153011,0
+HYZD.US,D,20181112,000000,21.052,21.0906,20.9726,20.9984,115607.37763763,0
+HYZD.US,D,20181113,000000,20.9548,21.1252,20.9548,20.9548,138374.02983689,0
+HYZD.US,D,20181114,000000,21.0282,21.0282,20.9004,20.948,57543.175390541,0
+HYZD.US,D,20181115,000000,20.8558,20.9786,20.8122,20.9608,88483.688837529,0
+HYZD.US,D,20181116,000000,20.8558,20.8934,20.7865,20.83,93826.233601187,0
+HYZD.US,D,20181119,000000,20.83,20.844,20.742,20.7954,63556.188822327,0
+HYZD.US,D,20181120,000000,20.7954,20.8638,20.5588,20.6162,293150.30823564,0
+HYZD.US,D,20181121,000000,20.6608,20.7865,20.6608,20.7696,115182.27626824,0
+HYZD.US,D,20181123,000000,20.7518,20.7518,20.6796,20.7232,19991.881265483,0
+HYZD.US,D,20181126,000000,20.83,20.83,20.7232,20.7232,81063.095099459,0
+HYZD.US,D,20181127,000000,20.7865,20.83,20.6796,20.83,171990.35950456,0
+HYZD.US,D,20181128,000000,20.7865,20.9806,20.733,20.8846,297409.39986541,0
+HYZD.US,D,20181129,000000,21.043,21.043,20.7776,20.8092,59637.380236473,0
+HYZD.US,D,20181130,000000,20.8122,20.9212,20.735,20.846,96190.039553129,0
+HYZD.US,D,20181203,000000,21.2381,21.2381,20.8964,20.946,167003.24391437,0
+HYZD.US,D,20181204,000000,20.9112,20.9984,20.7518,20.8658,131258.37817377,0
+HYZD.US,D,20181206,000000,20.733,20.838,20.6072,20.8122,290919.78822374,0
+HYZD.US,D,20181207,000000,20.946,20.946,20.6608,20.6608,136602.94242138,0
+HYZD.US,D,20181210,000000,20.7162,20.7954,20.5884,20.733,636925.03988287,0
+HYZD.US,D,20181211,000000,20.937,20.937,20.6608,20.7696,353047.19215843,0
+HYZD.US,D,20181212,000000,20.8746,20.8885,20.6894,20.838,391754.64083922,0
+HYZD.US,D,20181213,000000,20.7786,20.9122,20.7232,20.733,148283.63753119,0
+HYZD.US,D,20181214,000000,20.733,20.8222,20.6894,20.733,535855.92713035,0
+HYZD.US,D,20181217,000000,20.7696,20.7696,20.528,20.5528,183264.12860043,0
+HYZD.US,D,20181218,000000,20.4676,20.6706,20.4408,20.6072,413091.49840884,0
+HYZD.US,D,20181219,000000,20.7162,20.7162,20.216,20.333,1650797.8643558,0
+HYZD.US,D,20181220,000000,20.3874,20.423,19.9764,20.1992,529504.65013859,0
+HYZD.US,D,20181221,000000,20.2082,20.333,20.02,20.0566,605678.57461896,0
+HYZD.US,D,20181224,000000,20.0834,20.1289,19.808,19.8526,289815.13050849,0
+HYZD.US,D,20181226,000000,19.61,20.2428,18.8751,19.9378,522515.21622175,0
+HYZD.US,D,20181227,000000,19.7991,20.2052,19.5565,19.8219,378964.2393043,0
+HYZD.US,D,20181228,000000,19.9843,20.1923,19.7426,20.0734,570116.47217494,0
+HYZD.US,D,20181231,000000,20.2082,20.2082,19.8437,20.0566,174679.30237087,0
+HYZD.US,D,20190102,000000,20.0922,20.1289,19.7228,20.0656,242506.69972661,0
+HYZD.US,D,20190103,000000,20.0388,20.1289,19.9754,19.9932,159430.17913882,0
+HYZD.US,D,20190104,000000,20.111,20.4428,20.1052,20.4428,160215.75839154,0
+HYZD.US,D,20190107,000000,20.6004,20.639,20.2884,20.639,65073.831003348,0
+HYZD.US,D,20190108,000000,20.6746,20.6746,20.433,20.6468,89757.983203762,0
+HYZD.US,D,20190109,000000,20.7122,20.8974,20.5656,20.6052,146587.27102146,0
+HYZD.US,D,20190110,000000,20.5746,20.7914,20.5746,20.7736,83875.226486114,0
+HYZD.US,D,20190111,000000,20.8172,20.8172,20.6548,20.6548,374338.61133938,0
+HYZD.US,D,20190114,000000,20.7558,20.7736,20.6004,20.7558,52100.666171845,0
+HYZD.US,D,20190115,000000,20.5834,20.7816,20.5746,20.5834,54894.622203038,0
+HYZD.US,D,20190116,000000,20.6102,20.9014,20.6102,20.8082,62664.586662753,0
+HYZD.US,D,20190117,000000,20.6004,20.8132,20.6004,20.7904,156722.05117508,0
+HYZD.US,D,20190118,000000,20.7904,20.842,20.7024,20.7508,162724.96718718,0
+HYZD.US,D,20190122,000000,20.9074,20.9074,20.736,20.7816,63660.192245245,0
+HYZD.US,D,20190123,000000,20.8262,20.9064,20.7459,20.7558,56800.005300567,0
+HYZD.US,D,20190124,000000,20.8904,20.8904,20.7182,20.7904,64971.847064371,0
+HYZD.US,D,20190125,000000,20.8518,20.8518,20.7558,20.7994,80071.528484848,0
+HYZD.US,D,20190128,000000,20.834,20.8904,20.7638,20.8518,88661.403424261,0
+HYZD.US,D,20190129,000000,20.8518,20.8806,20.728,20.7638,98855.758354123,0
+HYZD.US,D,20190130,000000,20.7776,20.8904,20.7638,20.7994,61360.000037418,0
+HYZD.US,D,20190131,000000,20.7182,20.9262,20.7182,20.8172,92458.033231737,0
+HYZD.US,D,20190201,000000,20.8518,20.9172,20.8262,20.8618,97443.12933799,0
+HYZD.US,D,20190204,000000,20.933,21.0132,20.8904,21.0132,31159.627454494,0
+HYZD.US,D,20190205,000000,20.9518,21.0896,20.7648,20.9708,94966.2322854,0
+HYZD.US,D,20190206,000000,20.9708,21.053,20.943,20.9866,44625.546367392,0
+HYZD.US,D,20190207,000000,20.842,21.0806,20.842,20.9074,144353.72178365,0
+HYZD.US,D,20190208,000000,20.9518,20.9866,20.8706,20.9074,70777.863392292,0
+HYZD.US,D,20190211,000000,20.933,20.9964,20.8984,20.933,146362.09856213,0
+HYZD.US,D,20190212,000000,20.9708,21.0132,20.9518,20.9826,145450.30156316,0
+HYZD.US,D,20190213,000000,21.0132,21.1162,20.9776,21.0044,80376.470559809,0
+HYZD.US,D,20190214,000000,21.0708,21.0708,20.9708,20.9964,56419.332577849,0
+HYZD.US,D,20190215,000000,21.0974,21.1162,21.0132,21.0608,28626.18485158,0
+HYZD.US,D,20190219,000000,21.2114,21.2114,21.0044,21.0806,53982.825204062,0
+HYZD.US,D,20190220,000000,21.041,21.1152,21.041,21.051,73801.030850692,0
+HYZD.US,D,20190221,000000,21.041,21.1144,21.0132,21.0806,166975.98088118,0
+HYZD.US,D,20190222,000000,21.0806,21.1926,21.0688,21.1152,70524.418157804,0
+HYZD.US,D,20190225,000000,21.1688,21.1748,21.0896,21.0896,102423.17673439,0
+HYZD.US,D,20190226,000000,21.1252,21.2114,21.1212,21.143,78731.60089056,0
+HYZD.US,D,20190227,000000,21.0806,21.1766,21.0806,21.1598,61407.457910012,0
+HYZD.US,D,20190228,000000,21.1598,21.2202,21.1252,21.15,54006.049269374,0
+HYZD.US,D,20190301,000000,21.1342,21.239,21.1342,21.239,94225.081679366,0
+HYZD.US,D,20190304,000000,21.3044,21.3124,21.1766,21.2202,57606.789134655,0
+HYZD.US,D,20190305,000000,21.1342,21.239,21.1342,21.1688,61640.708305098,0
+HYZD.US,D,20190306,000000,21.1342,21.2946,21.1342,21.2202,58201.527155029,0
+HYZD.US,D,20190307,000000,21.248,21.248,21.1342,21.15,61734.614308316,0
+HYZD.US,D,20190308,000000,21.1342,21.1936,21.0044,21.0658,101133.73623861,0
+HYZD.US,D,20190311,000000,21.1342,21.1766,21.0806,21.1766,70411.327057156,0
+HYZD.US,D,20190312,000000,21.1866,21.2876,21.1352,21.256,77564.339173155,0
+HYZD.US,D,20190313,000000,21.2292,21.3114,21.1946,21.1946,189455.86636092,0
+HYZD.US,D,20190314,000000,21.1598,21.2946,21.15,21.2946,62744.356278389,0
+HYZD.US,D,20190315,000000,21.2946,21.2995,21.0896,21.2114,110345.61223159,0
+HYZD.US,D,20190318,000000,21.2946,21.2946,21.143,21.257,30347.794910555,0
+HYZD.US,D,20190319,000000,21.352,21.4194,21.2202,21.2618,60699.628788991,0
+HYZD.US,D,20190320,000000,21.2856,21.3609,21.1946,21.246,49246.125622448,0
+HYZD.US,D,20190321,000000,21.2946,21.2946,21.2292,21.2806,76633.357076748,0
+HYZD.US,D,20190322,000000,21.248,21.248,21.1866,21.2202,171447.11832466,0
+HYZD.US,D,20190325,000000,21.2024,21.257,21.15,21.2144,72033.982403064,0
+HYZD.US,D,20190326,000000,21.248,21.3134,21.1342,21.2024,53208.353113016,0
+HYZD.US,D,20190327,000000,21.2292,21.2758,21.15,21.248,53374.960538078,0
+HYZD.US,D,20190328,000000,21.257,21.3232,21.2292,21.2946,81766.885252601,0
+HYZD.US,D,20190329,000000,21.2114,21.2936,21.0123,21.0964,401460.28065556,0
+HYZD.US,D,20190401,000000,21.0598,21.3262,21.0598,21.257,99007.219649634,0
+HYZD.US,D,20190402,000000,21.2946,21.3332,21.2302,21.3044,59535.396297495,0
+HYZD.US,D,20190403,000000,21.3044,21.3798,21.3044,21.3698,56064.913146354,0
+HYZD.US,D,20190404,000000,21.3332,21.4094,21.3332,21.3896,36103.324139973,0
+HYZD.US,D,20190405,000000,21.4223,21.4223,21.2758,21.3698,65787.71857619,0
+HYZD.US,D,20190408,000000,21.3986,21.4044,21.2856,21.343,40635.046101662,0
+HYZD.US,D,20190409,000000,21.3134,21.4044,21.3134,21.3698,27716.407336544,0
+HYZD.US,D,20190410,000000,21.3896,21.4223,21.3688,21.4223,28307.106389037,0
+HYZD.US,D,20190411,000000,21.3232,21.4223,21.3232,21.4044,116721.12303063,0
+HYZD.US,D,20190412,000000,21.3896,21.5402,21.343,21.4044,102022.30917228,0
+HYZD.US,D,20190415,000000,21.4144,21.5402,21.3956,21.5302,58671.057171113,0
+HYZD.US,D,20190416,000000,21.5214,21.5302,21.4044,21.5302,95099.51822545,0
+HYZD.US,D,20190417,000000,21.4936,21.5302,21.462,21.5302,44076.246735672,0
+HYZD.US,D,20190418,000000,21.5272,21.5302,21.3986,21.4748,35572.199863715,0
+HYZD.US,D,20190422,000000,21.4144,21.5302,21.3698,21.4936,51672.535576535,0
+HYZD.US,D,20190423,000000,21.549,21.6056,21.4312,21.5422,97858.13328769,0
+HYZD.US,D,20190424,000000,21.5036,21.5966,21.4312,21.4312,47023.683546317,0
+HYZD.US,D,20190425,000000,21.446,21.559,21.4223,21.446,82899.815743023,0
+HYZD.US,D,20190426,000000,21.3886,21.5214,21.3826,21.4748,34165.629299402,0
+HYZD.US,D,20190429,000000,21.5134,21.559,21.4223,21.559,112243.92713532,0
+HYZD.US,D,20190430,000000,21.4392,21.5442,21.4322,21.5036,54295.845214785,0
+HYZD.US,D,20190501,000000,21.5214,21.5768,21.4838,21.5352,58396.407355253,0
+HYZD.US,D,20190502,000000,21.4392,21.6134,21.4312,21.559,87036.728594414,0
+HYZD.US,D,20190503,000000,21.549,21.6302,21.5154,21.5867,198220.42666117,0
+HYZD.US,D,20190506,000000,21.4648,21.558,21.454,21.5302,40054.44446887,0
+HYZD.US,D,20190507,000000,21.4312,21.4896,21.3332,21.4312,149459.98692632,0
+HYZD.US,D,20190508,000000,21.352,21.559,21.352,21.4838,103915.57536616,0
+HYZD.US,D,20190509,000000,21.4392,21.5204,21.352,21.3609,95236.843133379,0
+HYZD.US,D,20190510,000000,21.4392,21.5036,21.3698,21.4936,24890.139562308,0
+HYZD.US,D,20190513,000000,21.3886,21.4016,21.1748,21.1846,125845.15147221,0
+HYZD.US,D,20190514,000000,21.256,21.3609,21.256,21.342,79392.981880958,0
+HYZD.US,D,20190515,000000,21.3322,21.4044,21.2846,21.3788,145357.40530191,0
+HYZD.US,D,20190516,000000,21.352,21.4738,21.345,21.4223,59793.890241835,0
+HYZD.US,D,20190517,000000,21.5134,21.5302,21.352,21.446,52462.153797131,0
+HYZD.US,D,20190520,000000,21.3609,21.4778,21.3609,21.3886,28745.334404048,0
+HYZD.US,D,20190521,000000,21.4016,21.446,21.2381,21.3322,252210.32005901,0
+HYZD.US,D,20190522,000000,21.3976,21.446,21.3609,21.3966,20716.875999995,0
+HYZD.US,D,20190523,000000,21.2748,21.3976,21.141,21.1846,242294.6539129,0
+HYZD.US,D,20190524,000000,21.341,21.3788,21.2352,21.2936,47613.37285684,0
+HYZD.US,D,20190528,000000,21.3788,21.3788,21.1836,21.1836,52700.452902069,0
+HYZD.US,D,20190529,000000,21.2748,21.2748,21.14,21.14,71494.780191044,0
+HYZD.US,D,20190530,000000,21.2648,21.2648,21.1568,21.1738,23090.779371637,0
+HYZD.US,D,20190531,000000,21.2282,21.2282,21.0678,21.14,32071.42445347,0
+HYZD.US,D,20190603,000000,21.147,21.1776,21.0766,21.1054,89259.170670545,0
+HYZD.US,D,20190604,000000,21.2648,21.2648,21.0936,21.1876,44834.562955198,0
+HYZD.US,D,20190605,000000,21.1034,21.1926,21.0766,21.1312,55544.896031766,0
+HYZD.US,D,20190606,000000,21.2014,21.2282,21.1124,21.2282,31524.14430569,0
+HYZD.US,D,20190607,000000,21.14,21.2846,21.14,21.1946,26343.158257244,0
+HYZD.US,D,20190610,000000,21.2936,21.342,21.1836,21.3222,76021.453442883,0
+HYZD.US,D,20190611,000000,21.2648,21.3609,21.2192,21.2846,113664.63408722,0
+HYZD.US,D,20190612,000000,21.3034,21.3322,21.2381,21.2846,46938.86522083,0
+HYZD.US,D,20190613,000000,21.2192,21.352,21.2192,21.3034,51450.392343119,0
+HYZD.US,D,20190614,000000,21.3222,21.3222,21.2104,21.3034,48351.494236963,0
+HYZD.US,D,20190617,000000,21.3886,21.3886,21.24,21.2738,29548.079270257,0
+HYZD.US,D,20190618,000000,21.3886,21.3886,21.247,21.3014,27118.640090261,0
+HYZD.US,D,20190619,000000,21.4154,21.4154,21.247,21.3788,56998.924468672,0
+HYZD.US,D,20190620,000000,21.4946,21.4946,21.2608,21.4312,70421.424476857,0
+HYZD.US,D,20190621,000000,21.4223,21.4223,21.2906,21.2936,31919.963157959,0
+HYZD.US,D,20190624,000000,21.4154,21.4422,21.2856,21.3688,62074.89735223,0
+HYZD.US,D,20190625,000000,21.4668,21.4668,21.2648,21.3084,35514.644571421,0
+HYZD.US,D,20190626,000000,21.4402,21.4402,21.2648,21.3788,68338.326792596,0
+HYZD.US,D,20190627,000000,21.4074,21.4074,21.2748,21.3124,38547.90944952,0
+HYZD.US,D,20190628,000000,21.3034,21.4322,21.2936,21.4322,161049.80525882,0
+HYZD.US,D,20190701,000000,21.5708,21.5708,21.3609,21.4768,54649.254904311,0
+HYZD.US,D,20190702,000000,21.4768,21.4828,21.4084,21.448,23275.562152161,0
+HYZD.US,D,20190703,000000,21.448,21.4956,21.4232,21.4956,57429.074547923,0
+HYZD.US,D,20190705,000000,21.3609,21.4936,21.3322,21.3788,44848.699342778,0
+HYZD.US,D,20190708,000000,21.3956,21.4956,21.3886,21.4402,22396.076896227,0
+HYZD.US,D,20190709,000000,21.3976,21.4808,21.3788,21.4768,23141.266470141,0
+HYZD.US,D,20190710,000000,21.4956,21.5055,21.3976,21.4668,28386.876004672,0
+HYZD.US,D,20190711,000000,21.4648,21.5154,21.4194,21.4906,31254.543199681,0
+HYZD.US,D,20190712,000000,21.4668,21.5234,21.4232,21.5154,91370.541129969,0
+HYZD.US,D,20190715,000000,21.551,21.551,21.4154,21.4856,22390.018444407,0
+HYZD.US,D,20190716,000000,21.4154,21.5154,21.4154,21.5055,52142.065592619,0
+HYZD.US,D,20190717,000000,21.4402,21.5224,21.4322,21.5055,60055.413412083,0
+HYZD.US,D,20190718,000000,21.4956,21.5154,21.3322,21.3976,183597.34345055,0
+HYZD.US,D,20190719,000000,21.4322,21.5154,21.4282,21.453,44048.983702481,0
+HYZD.US,D,20190722,000000,21.3788,21.4856,21.3788,21.4668,147026.50877845,0
+HYZD.US,D,20190723,000000,21.5055,21.551,21.4768,21.5154,77371.478456871,0
+HYZD.US,D,20190724,000000,21.4856,21.5234,21.4768,21.4996,44398.354424126,0
+HYZD.US,D,20190725,000000,21.5322,21.5422,21.4768,21.5322,41324.699867222,0
+HYZD.US,D,20190726,000000,21.5798,21.5798,21.4956,21.5184,20646.19406209,0
+HYZD.US,D,20190729,000000,21.448,21.5422,21.4402,21.5234,43929.834150011,0
+HYZD.US,D,20190730,000000,21.4768,21.5422,21.4768,21.4956,50951.579809902,0
+HYZD.US,D,20190731,000000,21.5282,21.56,21.4956,21.5322,30514.402335617,0
+HYZD.US,D,20190801,000000,21.5322,21.5322,21.4668,21.4668,42798.923143529,0
+HYZD.US,D,20190802,000000,21.4788,21.4956,21.4124,21.4372,69082.506624539,0
+HYZD.US,D,20190805,000000,21.246,21.3104,21.0916,21.2094,69948.865234863,0
+HYZD.US,D,20190806,000000,21.145,21.4232,21.145,21.36,233862.29872081,0
+HYZD.US,D,20190807,000000,21.2094,21.2372,21.044,21.2372,56239.598507176,0
+HYZD.US,D,20190808,000000,21.1816,21.3688,21.1816,21.2926,140807.50798476,0
+HYZD.US,D,20190809,000000,21.2372,21.3886,21.2004,21.3024,24769.980267869,0
+HYZD.US,D,20190812,000000,21.2372,21.3114,21.1728,21.2004,27955.716183451,0
+HYZD.US,D,20190813,000000,21.246,21.4232,21.245,21.3976,63923.734899435,0
+HYZD.US,D,20190814,000000,21.145,21.3402,21.145,21.1638,33683.982379678,0
+HYZD.US,D,20190815,000000,21.1678,21.2638,21.1094,21.2004,49786.337576437,0
+HYZD.US,D,20190816,000000,21.1916,21.3024,21.1192,21.2372,66109.826264643,0
+HYZD.US,D,20190819,000000,21.3312,21.3312,21.155,21.155,212968.71787605,0
+HYZD.US,D,20190820,000000,21.255,21.2836,21.1856,21.242,34370.606919328,0
+HYZD.US,D,20190821,000000,21.2638,21.4402,21.246,21.4064,83284.527433621,0
+HYZD.US,D,20190822,000000,21.3212,21.4392,21.2836,21.3788,60269.478709739,0
+HYZD.US,D,20190823,000000,21.4064,21.4232,21.2738,21.2926,43093.767798791,0
+HYZD.US,D,20190826,000000,21.3886,21.5154,21.2638,21.4658,94115.019804628,0
+HYZD.US,D,20190827,000000,21.5154,21.5154,21.3302,21.3302,61798.22805243,0
+HYZD.US,D,20190828,000000,21.4084,21.4114,21.2826,21.3402,69740.858389027,0
+HYZD.US,D,20190829,000000,21.3114,21.5906,21.3114,21.4232,83832.817323371,0
+HYZD.US,D,20190830,000000,21.4768,21.4768,21.3846,21.448,39804.028460292,0
+HYZD.US,D,20190903,000000,21.3788,21.448,21.3014,21.3014,142962.2973489,0
+HYZD.US,D,20190904,000000,21.4154,21.4232,21.3014,21.3788,35217.780432219,0
+HYZD.US,D,20190905,000000,21.4232,21.4232,21.3402,21.359,30909.211445915,0
+HYZD.US,D,20190906,000000,21.3203,21.4956,21.3203,21.3788,68301.976081672,0
+HYZD.US,D,20190909,000000,21.4718,21.5055,21.4104,21.4232,39784.84336286,0
+HYZD.US,D,20190910,000000,21.4154,21.5224,21.4154,21.4232,103558.12670875,0
+HYZD.US,D,20190911,000000,21.457,21.5906,21.4322,21.448,43341.154581459,0
+HYZD.US,D,20190912,000000,21.5322,21.5906,21.453,21.4768,54319.069280097,0
+HYZD.US,D,20190913,000000,21.4668,21.5808,21.4668,21.5422,47246.836521702,0
+HYZD.US,D,20190916,000000,21.5708,21.6174,21.5234,21.5422,34102.015555287,0
+HYZD.US,D,20190917,000000,21.5234,21.6174,21.5234,21.5422,40418.961320067,0
+HYZD.US,D,20190918,000000,21.5422,21.6174,21.5154,21.5966,54136.305983514,0
+HYZD.US,D,20190919,000000,21.5154,21.6174,21.5036,21.5234,60692.5605952,0
+HYZD.US,D,20190920,000000,21.5234,21.6362,21.5234,21.6254,43372.456582532,0
+HYZD.US,D,20190923,000000,21.5154,21.5916,21.4768,21.5372,34674.539252319,0
+HYZD.US,D,20190924,000000,21.5906,21.6273,21.4966,21.5055,54530.105351842,0
+HYZD.US,D,20190925,000000,21.5154,21.561,21.4856,21.5055,55334.86970199,0
+HYZD.US,D,20190926,000000,21.561,21.6006,21.4322,21.4402,100883.32023003,0
+HYZD.US,D,20190927,000000,21.5322,21.5906,21.5184,21.5282,12944.892056341,0
+HYZD.US,D,20190930,000000,21.3292,21.5906,21.2816,21.4322,141203.32683703,0
+HYZD.US,D,20191001,000000,21.4322,21.5322,21.3966,21.3966,38615.562161515,0
+HYZD.US,D,20191002,000000,21.358,21.448,21.358,21.4054,27135.805703752,0
+HYZD.US,D,20191003,000000,21.349,21.4054,21.253,21.2816,39896.924721539,0
+HYZD.US,D,20191004,000000,21.2906,21.3966,21.2856,21.3966,55774.107458972,0
+HYZD.US,D,20191007,000000,21.2816,21.4025,21.2816,21.3104,56092.176179545,0
+HYZD.US,D,20191008,000000,21.2906,21.4104,21.2816,21.4054,62493.94026981,0
+HYZD.US,D,20191009,000000,21.3778,21.457,21.3292,21.4025,23111.98395301,0
+HYZD.US,D,20191010,000000,21.4402,21.4668,21.3392,21.4154,60460.319942083,0
+HYZD.US,D,20191011,000000,21.358,21.4946,21.349,21.4054,88496.81548314,0
+HYZD.US,D,20191014,000000,21.3678,21.4856,21.3678,21.4856,57223.087186027,0
+HYZD.US,D,20191015,000000,21.4322,21.5412,21.4223,21.5342,82957.371035317,0
+HYZD.US,D,20191016,000000,21.5322,21.6094,21.452,21.562,36523.376799523,0
+HYZD.US,D,20191017,000000,21.5422,21.6174,21.4956,21.555,40392.708028845,0
+HYZD.US,D,20191018,000000,21.5154,21.6094,21.4768,21.5422,34798.737514638,0
+HYZD.US,D,20191021,000000,21.5422,21.6362,21.5422,21.5808,30897.094542275,0
+HYZD.US,D,20191022,000000,21.665,21.665,21.5708,21.6452,39301.176959196,0
+HYZD.US,D,20191023,000000,21.6936,21.6936,21.5718,21.6174,20443.235926105,0
+HYZD.US,D,20191024,000000,21.5906,21.665,21.5422,21.6452,23257.3867967,0
+HYZD.US,D,20191025,000000,21.6936,21.6936,21.556,21.561,48294.948686639,0
+HYZD.US,D,20191028,000000,21.5322,21.7036,21.5234,21.5322,183819.48668397,0
+HYZD.US,D,20191029,000000,21.5708,21.6828,21.5322,21.5322,67386.140114816,0
+HYZD.US,D,20191030,000000,21.5708,21.665,21.5234,21.5234,23539.10480635,0
+HYZD.US,D,20191031,000000,21.665,21.665,21.4758,21.4758,22035.599012911,0
+HYZD.US,D,20191101,000000,21.4312,21.5916,21.4312,21.5234,78558.935013677,0
+HYZD.US,D,20191104,000000,21.5055,21.6144,21.4856,21.5055,73981.774663335,0
+HYZD.US,D,20191105,000000,21.5234,21.6342,21.5234,21.5234,25544.452358916,0
+HYZD.US,D,20191106,000000,21.5322,21.6104,21.4956,21.5758,44038.88628278,0
+HYZD.US,D,20191107,000000,21.5422,21.6738,21.5194,21.6738,62502.018205571,0
+HYZD.US,D,20191108,000000,21.6094,21.665,21.5322,21.665,18862.98974294,0
+HYZD.US,D,20191111,000000,21.551,21.665,21.5352,21.6174,44991.072960559,0
+HYZD.US,D,20191112,000000,21.5808,21.665,21.5055,21.5055,350233.04128783,0
+HYZD.US,D,20191113,000000,21.551,21.5906,21.4758,21.4758,71446.312576481,0
+HYZD.US,D,20191114,000000,21.4936,21.5322,21.4856,21.4856,18331.865466682,0
+HYZD.US,D,20191115,000000,21.4658,21.5342,21.4392,21.4658,257167.14339011,0
+HYZD.US,D,20191118,000000,21.4312,21.4906,21.3956,21.4006,74313.979771489,0
+HYZD.US,D,20191119,000000,21.4144,21.456,21.2896,21.456,43651.145366271,0
+HYZD.US,D,20191120,000000,21.348,21.4223,21.0668,21.3817,52284.439210399,0
+HYZD.US,D,20191121,000000,21.3282,21.4144,21.2896,21.357,85932.070879153,0
+HYZD.US,D,20191122,000000,21.3184,21.447,21.3044,21.3184,68188.884981024,0
+HYZD.US,D,20191125,000000,21.4144,21.5094,21.3956,21.3956,51183.820463019,0
+HYZD.US,D,20191126,000000,21.4144,21.5045,21.4144,21.4223,40607.78306847,0
+HYZD.US,D,20191127,000000,21.4866,21.4916,21.4402,21.4402,25044.630083729,0
+HYZD.US,D,20191129,000000,21.5244,21.562,21.4402,21.562,4376.221698298,0
+HYZD.US,D,20191202,000000,21.5332,21.5332,21.4402,21.4698,191285.5188107,0
+HYZD.US,D,20191203,000000,21.5432,21.5432,21.2896,21.3094,143952.85422154,0
+HYZD.US,D,20191204,000000,21.357,21.4668,21.354,21.4668,193956.28632154,0
+HYZD.US,D,20191205,000000,21.4966,21.5718,21.4402,21.547,101336.69437459,0
+HYZD.US,D,20191206,000000,21.5164,21.6114,21.5064,21.6056,44647.760690734,0
+HYZD.US,D,20191209,000000,21.5818,21.6283,21.5818,21.6026,38984.117980592,0
+HYZD.US,D,20191210,000000,21.562,21.657,21.562,21.5718,49972.130098931,0
+HYZD.US,D,20191211,000000,21.5877,21.6472,21.5877,21.6332,20654.271997851,0
+HYZD.US,D,20191212,000000,21.6016,21.667,21.5332,21.652,40288.704605927,0
+HYZD.US,D,20191213,000000,21.6016,21.7154,21.6016,21.7154,39249.680118721,0
+HYZD.US,D,20191216,000000,21.6283,21.76,21.6283,21.7254,86414.727540848,0
+HYZD.US,D,20191217,000000,21.6956,21.8422,21.6194,21.7521,57329.110092885,0
+HYZD.US,D,20191218,000000,21.8254,21.8522,21.7254,21.8096,416936.59583087,0
+HYZD.US,D,20191219,000000,21.872,21.9016,21.77,21.867,834062.01341015,0
+HYZD.US,D,20191220,000000,21.8154,21.9204,21.8154,21.9016,90760.656980044,0
+HYZD.US,D,20191223,000000,21.959,21.9878,21.8818,21.8966,48182.867327961,0
+HYZD.US,D,20191224,000000,21.8818,21.959,21.8818,21.9492,44863.845472329,0
+HYZD.US,D,20191226,000000,22.0165,22.0165,21.9314,21.9928,124994.94873341,0
+HYZD.US,D,20191227,000000,22.0066,22.0066,21.9492,21.974,18763.025287903,0
+HYZD.US,D,20191230,000000,22.0264,22.0364,21.9294,21.959,78705.347599338,0
+HYZD.US,D,20191231,000000,21.9116,21.9234,21.868,21.9016,96864.547189138,0
+HYZD.US,D,20200102,000000,21.9779,21.9779,21.9016,21.9204,55832.672493237,0
+HYZD.US,D,20200103,000000,21.9779,21.9779,21.8996,21.959,205309.82503304,0
+HYZD.US,D,20200106,000000,21.9779,21.9779,21.9016,21.9254,68847.236745512,0
+HYZD.US,D,20200107,000000,21.9294,21.969,21.9116,21.9442,54611.894451418,0
+HYZD.US,D,20200108,000000,21.9016,22.0086,21.872,21.969,105583.66910072,0
+HYZD.US,D,20200109,000000,21.9392,22.0987,21.9392,22.0987,107529.44187705,0
+HYZD.US,D,20200110,000000,22.0165,22.061,21.9116,22.0264,198254.75788814,0
+HYZD.US,D,20200113,000000,22.07,22.07,21.9878,22.07,218597.01961724,0
+HYZD.US,D,20200114,000000,22.0987,22.0987,22.0264,22.0552,99542.382893772,0
+HYZD.US,D,20200115,000000,22.062,22.1462,22.0482,22.0987,61617.484239787,0
+HYZD.US,D,20200116,000000,22.0987,22.0987,22.0432,22.065,94868.287314302,0
+HYZD.US,D,20200117,000000,22.0888,22.1274,22.0888,22.1036,46926.74831719,0
+HYZD.US,D,20200121,000000,22.2423,22.2423,22.07,22.1136,990790.12303705,0
+HYZD.US,D,20200122,000000,21.958,22.061,21.9294,22.0432,217208.62440839,0
+HYZD.US,D,20200123,000000,22.0789,22.0789,22.0432,22.07,68282.790984241,0
+HYZD.US,D,20200124,000000,22.175,22.175,22.0432,22.065,169771.95639632,0
+HYZD.US,D,20200127,000000,22.07,22.1096,21.9294,21.9868,32808.536091624,0
+HYZD.US,D,20200128,000000,22.1086,22.1086,21.9868,22.0403,43857.132728167,0
+HYZD.US,D,20200129,000000,22.0888,22.0888,21.9868,22.0532,34325.168530674,0
+HYZD.US,D,20200130,000000,22.0432,22.0502,21.9382,22.0016,46037.165641555,0
+HYZD.US,D,20200131,000000,22.0264,22.0264,21.9482,21.968,23336.146670365,0
+HYZD.US,D,20200203,000000,21.9769,22.0432,21.9382,22.0165,43156.371800936,0
+HYZD.US,D,20200204,000000,22.0364,22.0532,21.9392,22.0432,40711.786491388,0
+HYZD.US,D,20200205,000000,22.0165,22.1086,21.9769,22.0789,53702.116936382,0
+HYZD.US,D,20200206,000000,22.061,22.0888,22.0364,22.07,23712.780425203,0
+HYZD.US,D,20200207,000000,22.071,22.2235,22.0165,22.1829,42461.669325525,0
+HYZD.US,D,20200210,000000,21.9382,22.1462,21.9382,22.0532,75321.702257622,0
+HYZD.US,D,20200211,000000,22.0532,22.165,22.0442,22.0888,27273.130611682,0
+HYZD.US,D,20200212,000000,22.0888,22.2116,22.0532,22.0532,52645.926835685,0
+HYZD.US,D,20200213,000000,22.0066,22.1462,22.0066,22.1462,102701.86551813,0
+HYZD.US,D,20200214,000000,22.175,22.2136,22.1086,22.2136,66822.704095515,0
+HYZD.US,D,20200218,000000,22.165,22.175,22.0432,22.165,43860.161954077,0
+HYZD.US,D,20200219,000000,22.1938,22.1938,22.1086,22.17,26098.800700486,0
+HYZD.US,D,20200220,000000,22.1186,22.2037,22.1086,22.175,367506.69716987,0
+HYZD.US,D,20200221,000000,22.1364,22.1938,22.0789,22.1186,29660.160628935,0
+HYZD.US,D,20200224,000000,22.0264,22.1562,21.9294,21.9382,48212.149845093,0
+HYZD.US,D,20200225,000000,22.0066,22.0066,21.7303,21.7482,41021.7772762,0
+HYZD.US,D,20200226,000000,21.9194,21.9382,21.7214,21.8274,112596.32708288,0
+HYZD.US,D,20200227,000000,21.7748,21.9194,21.4798,21.5748,153055.67808175,0
+HYZD.US,D,20200228,000000,21.5224,21.565,21.3618,21.4232,73148.737538024,0
+HYZD.US,D,20200302,000000,21.3382,21.6046,21.2946,21.4996,99174.836816665,0
+HYZD.US,D,20200303,000000,21.5174,21.6788,21.2024,21.2024,94409.86445989,0
+HYZD.US,D,20200304,000000,21.5272,21.6382,21.357,21.4054,48948.251741276,0
+HYZD.US,D,20200305,000000,21.353,21.4292,21.0222,21.1559,88990.579306506,0
+HYZD.US,D,20200306,000000,21.0618,21.2588,20.8034,20.9074,142546.28365723,0
+HYZD.US,D,20200309,000000,19.6189,20.228,16.3665,19.5882,313907.57391443,0
+HYZD.US,D,20200310,000000,20.1844,20.2576,19.4466,19.7238,377963.58501195,0
+HYZD.US,D,20200311,000000,19.1326,19.8982,18.0888,18.7394,464825.62824555,0
+HYZD.US,D,20200312,000000,18.4176,19.0752,16.6547,17.9789,394758.62320018,0
+HYZD.US,D,20200313,000000,18.4265,20.0388,18.0452,18.3463,152175.18308385,0
+HYZD.US,D,20200316,000000,18.4641,18.4641,17.5669,17.6352,492274.45396002,0
+HYZD.US,D,20200317,000000,17.9412,18.0917,17.863,17.863,170458.58093596,0
+HYZD.US,D,20200318,000000,16.4527,17.8333,16.4527,17.4441,174909.52354005,0
+HYZD.US,D,20200319,000000,16.9479,17.2619,16.7567,16.8993,772263.78535772,0
+HYZD.US,D,20200320,000000,16.9093,17.3064,16.2219,16.6141,242187.62126407,0
+HYZD.US,D,20200323,000000,16.4141,17.1846,16.1675,16.5715,358531.10079789,0
+HYZD.US,D,20200324,000000,16.7657,17.0826,15.2683,16.4141,513687.04217739,0
+HYZD.US,D,20200325,000000,16.2973,17.7689,16.2973,17.4639,199944.05620408,0
+HYZD.US,D,20200326,000000,17.2817,18.3789,17.0429,17.8828,320331.55232805,0
+HYZD.US,D,20200327,000000,17.759,18.7493,17.7015,18.4641,326236.52336904,0
+HYZD.US,D,20200330,000000,18.7018,18.7018,16.9093,17.2371,285674.17868922,0
+HYZD.US,D,20200331,000000,17.1767,18.1294,17.1767,17.8135,124812.18543683,0
+HYZD.US,D,20200401,000000,17.8432,18.3423,17.4064,17.6451,180714.530126,0
+HYZD.US,D,20200402,000000,17.5718,18.3789,17.1767,18.0917,214646.90903031,0
+HYZD.US,D,20200403,000000,18.166,18.166,17.4629,17.5283,139918.9350511,0
+HYZD.US,D,20200406,000000,17.3589,18.4621,17.3589,17.6599,54693.683550993,0
+HYZD.US,D,20200407,000000,17.7125,18.1294,17.5569,17.96,46726.819407115,0
+HYZD.US,D,20200408,000000,18.2284,18.3463,17.8649,17.9987,21738.73487371,0
+HYZD.US,D,20200409,000000,18.2175,19.3326,17.6283,19.1613,257815.39773489,0
+HYZD.US,D,20200413,000000,20.0388,20.0388,19.191,19.3426,222126.06780265,0
+HYZD.US,D,20200414,000000,19.2287,19.6852,19.2287,19.602,22989.80517463,0
+HYZD.US,D,20200415,000000,19.2386,19.2861,18.8286,19.1792,325657.94122018,0
+HYZD.US,D,20200416,000000,19.0276,19.2485,18.9425,19.1812,45395.979490558,0
+HYZD.US,D,20200417,000000,18.9514,20.228,18.7592,18.7592,244490.8426978,0
+HYZD.US,D,20200420,000000,18.8286,19.2188,18.8286,19.1524,70488.067446881,0
+HYZD.US,D,20200421,000000,18.9415,19.1812,18.3938,19.1425,37732.037937701,0
+HYZD.US,D,20200422,000000,19.0851,19.1524,18.9791,19.1376,33058.952100202,0
+HYZD.US,D,20200423,000000,18.9702,19.1812,18.9276,18.9504,57026.187501863,0
+HYZD.US,D,20200424,000000,18.9226,19.0851,18.5869,18.9791,19156.824656232,0
+HYZD.US,D,20200427,000000,18.9226,18.9514,18.677,18.8553,33749.615607732,0
+HYZD.US,D,20200428,000000,18.9405,18.9405,18.7672,18.8652,21982.082688497,0
+HYZD.US,D,20200429,000000,18.8464,19.1276,18.786,18.9504,42460.659583555,0
+HYZD.US,D,20200430,000000,19.0366,19.0554,18.682,19.0554,28051.641670608,0
+HYZD.US,D,20200501,000000,18.7573,18.988,18.7068,18.9563,26328.012127693,0
+HYZD.US,D,20200504,000000,18.8464,18.9553,18.8117,18.9415,30017.609286341,0
+HYZD.US,D,20200505,000000,18.8068,19.1227,18.6602,18.9415,22688.902067548,0
+HYZD.US,D,20200506,000000,19.0554,19.0653,18.9415,19.0266,17472.57505015,0
+HYZD.US,D,20200507,000000,19.1613,19.1613,18.9415,19.0801,33408.322821847,0
+HYZD.US,D,20200508,000000,19.0068,19.0762,18.9979,19.0366,13619.399692349,0
+HYZD.US,D,20200511,000000,19.0068,19.1088,18.9979,19.0455,41213.628250514,0
+HYZD.US,D,20200512,000000,19.0653,19.1613,19.0464,19.1088,35294.520821945,0
+HYZD.US,D,20200513,000000,19.0653,19.1366,18.988,18.988,40947.056370415,0
+HYZD.US,D,20200514,000000,18.9316,18.988,18.9038,18.9652,21997.228818048,0
+HYZD.US,D,20200515,000000,18.9415,19.1227,18.8464,18.9652,177628.75866545,0
+HYZD.US,D,20200518,000000,18.9415,19.0366,18.9415,19.0217,31237.377586189,0
+HYZD.US,D,20200519,000000,19.09,19.1425,19.0366,19.1039,25097.136666173,0
+HYZD.US,D,20200520,000000,19.095,19.2336,19.0851,19.2089,34993.617714862,0
+HYZD.US,D,20200521,000000,19.2188,19.3059,19.1564,19.2455,56680.855748099,0
+HYZD.US,D,20200522,000000,19.3624,19.3624,19.2673,19.3158,20595.706963587,0
+HYZD.US,D,20200526,000000,19.2465,19.3881,19.2465,19.3228,21940.683267725,0
+HYZD.US,D,20200527,000000,19.4178,19.5367,19.2267,19.4476,29425.900491878,0
+HYZD.US,D,20200528,000000,19.5842,19.6198,19.4674,19.5743,20586.619285856,0
+HYZD.US,D,20200529,000000,19.61,19.7268,19.497,19.5694,38412.604025531,0
+HYZD.US,D,20200601,000000,19.5268,19.6971,19.5268,19.6872,16971.743032993,0
+HYZD.US,D,20200602,000000,19.8437,19.8437,19.61,19.7367,22786.847038646,0
+HYZD.US,D,20200603,000000,19.7566,20.0448,19.7566,19.9932,13566.893109905,0
+HYZD.US,D,20200604,000000,19.9476,20.0249,19.7654,19.9476,30480.071108634,0
+HYZD.US,D,20200605,000000,20.2745,20.2745,19.9229,20.015,26927.798857916,0
+HYZD.US,D,20200608,000000,20.1328,20.2656,20.1328,20.1814,22101.232240966,0
+HYZD.US,D,20200609,000000,20.1526,20.1626,20.0636,20.1032,13351.81807028,0
+HYZD.US,D,20200610,000000,20.2358,20.2358,19.9378,19.9853,31445.384432025,0
+HYZD.US,D,20200611,000000,19.8526,19.8526,19.5456,19.5456,29227.991065743,0
+HYZD.US,D,20200612,000000,19.5931,19.6872,19.5743,19.6198,32449.067950277,0
+HYZD.US,D,20200615,000000,19.4772,19.9576,19.4772,19.9576,99754.428707488,0
+HYZD.US,D,20200616,000000,20.0338,20.1814,19.815,20.0636,31875.534511276,0
+HYZD.US,D,20200617,000000,20.0873,20.1478,20.0249,20.123,5124.4404981223,0
+HYZD.US,D,20200618,000000,19.9675,19.9675,19.8338,19.9476,14439.310172049,0
+HYZD.US,D,20200619,000000,19.8476,19.9378,19.8338,19.8654,10943.583471655,0
+HYZD.US,D,20200622,000000,19.7367,20.0348,19.7268,19.8764,21449.948670268,0
+HYZD.US,D,20200623,000000,19.911,19.911,19.7952,19.8823,7085.3594040048,0
+HYZD.US,D,20200624,000000,19.706,19.7308,19.6189,19.6387,57815.80572246,0
+HYZD.US,D,20200625,000000,19.5832,19.7456,19.5634,19.6922,50288.179335563,0
+HYZD.US,D,20200626,000000,19.5733,19.7258,19.3782,19.4753,40069.590598421,0
+HYZD.US,D,20200629,000000,19.61,19.61,19.3772,19.3772,21638.770418672,0
+HYZD.US,D,20200630,000000,19.4337,19.4762,19.3495,19.4693,26295.700384651,0
+HYZD.US,D,20200701,000000,19.5347,19.5654,19.4495,19.5654,30172.099807762,0
+HYZD.US,D,20200702,000000,19.5149,19.805,19.4951,19.7258,54141.354693364,0
+HYZD.US,D,20200706,000000,19.7556,19.8724,19.602,19.7516,15134.012647459,0
+HYZD.US,D,20200707,000000,19.6476,19.8526,19.6476,19.7754,30632.542146116,0
+HYZD.US,D,20200708,000000,19.7526,19.8338,19.6575,19.7852,11980.58847492,0
+HYZD.US,D,20200709,000000,19.9476,19.9476,19.5931,19.5931,125567.47243045,0
+HYZD.US,D,20200710,000000,19.7358,19.7654,19.5733,19.6526,39899.953947449,0
+HYZD.US,D,20200713,000000,19.6387,19.911,19.6387,19.7407,38601.425773935,0
+HYZD.US,D,20200714,000000,19.7358,19.815,19.6476,19.7556,16402.248561872,0
+HYZD.US,D,20200715,000000,19.706,19.8942,19.706,19.7952,13052.934447139,0
+HYZD.US,D,20200716,000000,19.7654,19.9764,19.7654,19.8724,17002.035292095,0
+HYZD.US,D,20200717,000000,19.912,20.0348,19.8248,19.9427,27178.214866494,0
+HYZD.US,D,20200720,000000,19.8437,20.0893,19.8437,20.0704,19903.023972116,0
+HYZD.US,D,20200721,000000,20.114,20.3052,19.9952,20.1062,55577.207774808,0
+HYZD.US,D,20200722,000000,20.1042,20.1962,20.1042,20.1824,21475.19221952,0
+HYZD.US,D,20200723,000000,20.2576,20.2854,20.124,20.2319,24163.125343856,0
+HYZD.US,D,20200724,000000,20.1536,20.2972,20.1536,20.2725,20217.053724809,0
+HYZD.US,D,20200727,000000,20.2854,20.3052,20.2101,20.2626,10253.929706095,0
+HYZD.US,D,20200728,000000,20.0457,20.226,20.0457,20.226,13003.457090605,0
+HYZD.US,D,20200729,000000,20.114,20.3052,20.114,20.2527,34317.090594913,0
+HYZD.US,D,20200730,000000,20.2676,20.3052,20.1824,20.219,12997.398638785,0
+HYZD.US,D,20200731,000000,20.3052,20.3052,20.1864,20.1864,24511.486323531,0
+HYZD.US,D,20200803,000000,20.3349,20.3349,20.1338,20.1438,26640.022396445,0
+HYZD.US,D,20200804,000000,20.3646,20.424,20.1338,20.1724,21557.991061066,0
+HYZD.US,D,20200805,000000,20.2854,20.3676,20.2854,20.325,16130.627971922,0
+HYZD.US,D,20200806,000000,20.3448,20.4528,20.3448,20.3745,17522.052406683,0
+HYZD.US,D,20200807,000000,20.3448,20.425,20.2764,20.2764,12144.166674073,0
+HYZD.US,D,20200810,000000,20.4528,20.4528,20.3349,20.3944,21617.565837301,0
+HYZD.US,D,20200811,000000,20.434,20.4726,20.3745,20.429,16700.122443044,0
+HYZD.US,D,20200812,000000,20.3944,20.5072,20.3944,20.429,15216.811489006,0
+HYZD.US,D,20200813,000000,20.4626,20.4626,20.325,20.429,17646.250669002,0
+HYZD.US,D,20200814,000000,20.325,20.4042,20.2576,20.2576,25953.397856795,0
+HYZD.US,D,20200817,000000,20.2854,20.4032,20.228,20.4032,15951.903643219,0
+HYZD.US,D,20200818,000000,20.2774,20.4528,19.4703,20.3745,282844.88168907,0
+HYZD.US,D,20200819,000000,20.3448,20.4626,20.3151,20.4042,28772.59743724,0
+HYZD.US,D,20200820,000000,20.434,20.4528,20.325,20.3596,24929.519499142,0
+HYZD.US,D,20200821,000000,20.3676,20.428,20.3448,20.428,8861.4955293638,0
+HYZD.US,D,20200824,000000,20.429,20.4814,20.3844,20.4538,8348.5466085666,0
+HYZD.US,D,20200825,000000,20.2764,20.428,20.2764,20.425,5336.4863118377,0
+HYZD.US,D,20200826,000000,20.4398,20.4398,20.3745,20.4002,15024.960514692,0
+HYZD.US,D,20200827,000000,20.3844,20.4804,20.3646,20.4042,8831.2032702616,0
+HYZD.US,D,20200828,000000,20.4042,20.5468,20.4042,20.4666,13394.227233023,0
+HYZD.US,D,20200831,000000,20.4854,20.5102,20.4042,20.4914,17537.198536234,0
+HYZD.US,D,20200901,000000,20.424,20.521,20.219,20.429,43764.23646692,0
+HYZD.US,D,20200902,000000,20.4438,20.5002,20.434,20.4726,15435.925496512,0
+HYZD.US,D,20200903,000000,20.4528,20.4726,20.3944,20.423,10571.998426668,0
+HYZD.US,D,20200904,000000,20.6052,20.6448,20.3092,20.3844,23308.883637174,0
+HYZD.US,D,20200908,000000,20.4438,20.4438,20.2854,20.3052,19427.435504211,0
+HYZD.US,D,20200909,000000,20.3498,20.3963,20.2854,20.325,34846.195387232,0
+HYZD.US,D,20200910,000000,20.3944,20.4042,20.3052,20.3765,10197.384155771,0
+HYZD.US,D,20200911,000000,20.3676,20.4042,20.3349,20.3537,31689.741988783,0
+HYZD.US,D,20200914,000000,20.325,20.3646,20.3151,20.3428,12136.088738312,0
+HYZD.US,D,20200915,000000,20.3349,20.424,20.3349,20.424,16770.804380949,0
+HYZD.US,D,20200916,000000,20.3736,20.4142,20.3448,20.3934,10955.700375296,0
+HYZD.US,D,20200917,000000,20.3844,20.3844,20.33,20.3349,7754.8183301634,0
+HYZD.US,D,20200918,000000,20.3349,20.424,20.328,20.3508,10223.637446993,0
+HYZD.US,D,20200921,000000,20.2854,20.2854,20.1536,20.1636,15677.253827359,0
+HYZD.US,D,20200922,000000,20.1972,20.1972,20.1022,20.1022,14161.631130279,0
+HYZD.US,D,20200923,000000,20.1586,20.1636,19.8714,20.0972,46230.026357839,0
+HYZD.US,D,20200924,000000,20.0744,20.435,19.9972,20.015,23407.838350241,0
+HYZD.US,D,20200925,000000,20.0249,20.0249,19.9665,19.9922,13152.898902175,0
+HYZD.US,D,20200928,000000,20.0259,20.529,20.0259,20.114,49119.907876188,0
+HYZD.US,D,20200929,000000,20.0546,20.1536,20.0448,20.0448,14023.296480379,0
+HYZD.US,D,20200930,000000,20.0646,20.1724,20.0646,20.1724,17842.140611196,0
+HYZD.US,D,20201001,000000,20.1438,20.1913,20.1438,20.1724,19266.886530969,0
+HYZD.US,D,20201002,000000,20.1042,20.1864,20.1042,20.1646,11359.597163325,0
+HYZD.US,D,20201005,000000,20.1724,20.3418,20.0844,20.3418,40615.861004231,0
+HYZD.US,D,20201006,000000,20.2874,20.3774,20.2874,20.3458,8045.6240175446,0
+HYZD.US,D,20201007,000000,20.2864,20.9776,20.2864,20.8598,63584.461597489,0
+HYZD.US,D,20201008,000000,20.3953,20.4824,20.3953,20.435,15736.828603593,0
+HYZD.US,D,20201009,000000,20.4152,20.4804,20.4152,20.4696,31300.991330305,0
+HYZD.US,D,20201012,000000,20.4736,20.521,20.4686,20.4924,31133.374163272,0
+HYZD.US,D,20201013,000000,20.4448,20.5072,20.4448,20.4924,28200.073740209,0
+HYZD.US,D,20201014,000000,20.425,20.5022,20.3854,20.4606,16667.810700001,0
+HYZD.US,D,20201015,000000,20.3953,20.4636,20.3953,20.425,9092.7264405106,0
+HYZD.US,D,20201016,000000,20.425,20.5022,20.425,20.4686,17520.032922743,0
+HYZD.US,D,20201019,000000,20.4538,20.4824,20.4538,20.4538,13566.893109905,0
+HYZD.US,D,20201020,000000,20.4924,20.6666,20.4636,20.632,25120.360731485,0
+HYZD.US,D,20201021,000000,20.6419,20.6419,20.5884,20.6122,16295.215913044,0
+HYZD.US,D,20201022,000000,20.5974,20.6766,20.5686,20.637,17702.796219326,0
+HYZD.US,D,20201023,000000,20.5488,20.6864,20.4448,20.6419,39625.304131589,0
+HYZD.US,D,20201026,000000,20.5686,20.627,20.3072,20.5488,26178.570316122,0
+HYZD.US,D,20201027,000000,20.4152,20.4834,20.3656,20.4369,23262.43550655,0
+HYZD.US,D,20201028,000000,20.331,20.3458,20.1913,20.228,30605.279112924,0
+HYZD.US,D,20201029,000000,20.2962,20.3458,20.1536,20.3032,70760.697778801,0
+HYZD.US,D,20201030,000000,20.3359,20.3458,20.219,20.2586,24132.833084753,0
+HYZD.US,D,20201102,000000,20.1913,20.3557,20.124,20.316,79272.822586519,0
+HYZD.US,D,20201103,000000,20.3953,20.3953,20.0844,20.3062,42148.649314803,0
+HYZD.US,D,20201104,000000,20.4636,20.5884,20.4636,20.5884,30345.775426615,0
+HYZD.US,D,20201105,000000,20.6468,20.6864,20.4736,20.6766,89245.034282964,0
+HYZD.US,D,20201106,000000,20.6994,20.735,20.6864,20.7222,7035.8820474712,0
+HYZD.US,D,20201109,000000,20.8598,20.9776,20.7449,20.9678,51773.509773542,0
+HYZD.US,D,20201110,000000,20.9668,21.036,20.7934,20.9866,33054.913132321,0
+HYZD.US,D,20201111,000000,20.9866,21.0262,20.7598,20.8598,219430.05674255,0
+HYZD.US,D,20201112,000000,20.7934,20.9102,20.5974,20.6172,150212.24469402,0
+HYZD.US,D,20201113,000000,20.6864,20.7449,20.6666,20.7449,33128.624296137,0
+HYZD.US,D,20201116,000000,20.5786,20.8498,20.5588,20.7846,34638.188541397,0
+HYZD.US,D,20201117,000000,20.8082,20.8984,20.7251,20.8648,30168.060839882,0
+HYZD.US,D,20201118,000000,20.9084,20.9084,20.6716,20.84,43000.871537544,0
+HYZD.US,D,20201119,000000,20.831,20.8895,20.8132,20.8895,9921.7245979409,0
+HYZD.US,D,20201120,000000,20.8132,20.8895,20.7846,20.7846,14757.378892622,0
+HYZD.US,D,20201123,000000,20.7846,20.8498,20.7162,20.8498,23771.345459467,0
+HYZD.US,D,20201124,000000,20.9282,20.9776,20.831,20.831,14635.200114244,0
+HYZD.US,D,20201125,000000,20.938,20.9866,20.9282,20.938,14516.050561774,0
+HYZD.US,D,20201127,000000,20.9776,20.9866,20.9122,20.9182,18177.374945261,0
+HYZD.US,D,20201130,000000,20.8984,20.9776,20.6666,20.8895,53302.259116232,0
+HYZD.US,D,20201201,000000,20.9282,21.046,20.9282,21.0064,18734.752512742,0
+HYZD.US,D,20201202,000000,20.9964,21.0806,20.9866,20.9866,10476.072939511,0
+HYZD.US,D,20201203,000000,21.0558,21.151,21.0558,21.1044,15954.932869129,0
+HYZD.US,D,20201204,000000,21.0856,21.1806,21.0756,21.15,30803.188539058,0
+HYZD.US,D,20201207,000000,21.1242,21.1608,20.9084,20.9964,17557.393375635,0
+HYZD.US,D,20201208,000000,21.1608,21.2094,21.1242,21.1608,72189.482666455,0
+HYZD.US,D,20201209,000000,21.046,21.151,20.9678,21.0262,46383.50713729,0
+HYZD.US,D,20201210,000000,21.1044,21.1806,21.1044,21.1332,14650.346243795,0
+HYZD.US,D,20201211,000000,21.1332,21.1332,21.0658,21.1044,100240.11459509,0
+HYZD.US,D,20201214,000000,21.1144,21.1332,21.1144,21.1242,21690.267259146,0
+HYZD.US,D,20201215,000000,21.0856,21.1242,20.9866,21.1144,43447.177488316,0
+HYZD.US,D,20201216,000000,21.151,21.1608,20.9964,20.9964,42171.873380114,0
+HYZD.US,D,20201217,000000,21.1144,21.1588,21.046,21.046,7654.8538751262,0
+HYZD.US,D,20201218,000000,21.1352,21.1568,21.1332,21.1332,9875.2764673175,0
+HYZD.US,D,20201221,000000,20.9678,21.0292,20.9678,20.9678,31969.440514492,0
+HYZD.US,D,20201222,000000,20.9866,21.036,20.9866,21.0064,14163.650614219,0
+HYZD.US,D,20201223,000000,21.0856,21.1332,21.0658,21.1242,26893.467630934,0
+HYZD.US,D,20201224,000000,21.151,21.151,21.1172,21.1222,3629.0126404437,0
+HYZD.US,D,20201228,000000,21.1608,21.1806,21.1322,21.1708,22718.184584681,0
+HYZD.US,D,20201229,000000,21.2094,21.2192,20.9866,21.2004,41709.411557821,0
+HYZD.US,D,20201230,000000,21.2094,21.2678,21.0658,21.0658,26203.813865373,0
+HYZD.US,D,20201231,000000,21.1906,21.2192,21.0708,21.1906,34040.421295113,0
+HYZD.US,D,20210104,000000,21.249,21.249,21.1708,21.1708,18544.921022367,0
+HYZD.US,D,20210105,000000,21.239,21.249,21.2044,21.239,11082.927863525,0
+HYZD.US,D,20210106,000000,21.2094,21.249,21.0954,21.0954,26295.700384651,0
+HYZD.US,D,20210107,000000,21.2778,21.357,21.2778,21.3352,33688.021347557,0
+HYZD.US,D,20210108,000000,21.3074,21.3668,21.3074,21.3174,21416.627185256,0
+HYZD.US,D,20210111,000000,21.2876,21.347,21.1708,21.1708,35369.24172773,0
+HYZD.US,D,20210112,000000,21.347,21.347,21.2292,21.2976,366097.09737965,0
+HYZD.US,D,20210113,000000,21.3174,21.345,21.2292,21.2678,29145.192224198,0
+HYZD.US,D,20210114,000000,21.3272,21.346,21.2192,21.2192,153312.15254215,0
+HYZD.US,D,20210115,000000,21.357,21.4016,21.249,21.249,31451.442883845,0
+HYZD.US,D,20210119,000000,21.347,21.5194,21.347,21.3668,52776.183549825,0
+HYZD.US,D,20210120,000000,21.4154,21.6084,21.3768,21.453,136125.33446953,0
+HYZD.US,D,20210121,000000,21.4342,21.444,21.4252,21.4252,52224.864434164,0
+HYZD.US,D,20210122,000000,21.3866,21.3966,21.3768,21.3866,15738.848087534,0
+HYZD.US,D,20210125,000000,21.3768,21.3966,21.1946,21.258,60060.462121933,0
+HYZD.US,D,20210126,000000,21.4252,21.4252,21.357,21.3866,87901.067720796,0
+HYZD.US,D,20210127,000000,21.347,21.347,21.3074,21.3372,55620.626679522,0
+HYZD.US,D,20210128,000000,21.3372,21.3658,21.2976,21.3074,21405.520023586,0
+HYZD.US,D,20210129,000000,21.3222,21.3768,21.0648,21.15,107516.31523144,0
+HYZD.US,D,20210201,000000,21.3272,21.352,21.3074,21.3272,83849.982936862,0
+HYZD.US,D,20210202,000000,21.3312,21.3768,21.3272,21.3678,6844.0310731573,0
+HYZD.US,D,20210203,000000,21.4114,21.4342,21.3718,21.3718,23086.740403758,0
+HYZD.US,D,20210204,000000,21.3372,21.5016,21.3372,21.462,61649.795982829,0
+HYZD.US,D,20210205,000000,21.5016,21.5302,21.462,21.4916,78907.295993353,0
+HYZD.US,D,20210208,000000,21.4818,21.55,21.4818,21.5204,18923.574261144,0
+HYZD.US,D,20210209,000000,21.5698,21.5798,21.5302,21.555,16573.904696785,0
+HYZD.US,D,20210210,000000,21.5659,21.5798,21.5392,21.55,29236.069001505,0
+HYZD.US,D,20210211,000000,21.5402,21.6094,21.5402,21.6046,75061.188829344,0
+HYZD.US,D,20210212,000000,21.55,21.5896,21.5412,21.56,27299.383902903,0
+HYZD.US,D,20210216,000000,21.55,21.6094,21.5402,21.5906,28394.953940433,0
+HYZD.US,D,20210217,000000,21.5896,21.6194,21.5896,21.5896,19054.840717254,0
+HYZD.US,D,20210218,000000,21.5996,21.6194,21.5798,21.5996,11707.958143001,0
+HYZD.US,D,20210219,000000,21.5996,21.6094,21.56,21.5818,10654.797268214,0
+HYZD.US,D,20210222,000000,21.5114,21.5114,21.462,21.4916,8036.5363398139,0
+HYZD.US,D,20210223,000000,21.4718,21.4936,21.4154,21.4342,31434.277270353,0
+HYZD.US,D,20210224,000000,21.5114,21.55,21.444,21.5016,32354.152205091,0
+HYZD.US,D,20210225,000000,21.5302,21.5302,21.462,21.4916,25185.99395954,0
+HYZD.US,D,20210226,000000,21.5016,21.769,21.4926,21.7184,200123.79027475,0
+HYZD.US,D,20210301,000000,21.5114,21.5698,21.4828,21.5698,71874.443171792,0
+HYZD.US,D,20210302,000000,21.4718,21.5402,21.4718,21.5302,49035.089550703,0
+HYZD.US,D,20210303,000000,21.453,21.6986,21.453,21.6986,19292.130080221,0
+HYZD.US,D,20210304,000000,21.6986,21.8135,21.4866,21.5996,14008.150350828,0
+HYZD.US,D,20210305,000000,21.4818,21.654,21.453,21.5016,32867.101125888,0
+HYZD.US,D,20210308,000000,21.4708,21.5996,21.3966,21.5996,135658.83367936,0
+HYZD.US,D,20210309,000000,21.4818,21.5114,21.15,21.4342,160861.99325238,0
+HYZD.US,D,20210310,000000,21.4342,21.444,21.3876,21.444,58134.884185004,0
+HYZD.US,D,20210311,000000,21.454,21.5402,21.453,21.5402,19778.825709797,0
+HYZD.US,D,20210312,000000,21.4916,21.5016,21.444,21.4916,23856.163784953,0
+HYZD.US,D,20210315,000000,21.4718,21.5114,21.453,21.4818,24782.09717151,0
+HYZD.US,D,20210316,000000,21.453,21.5114,21.4342,21.4718,58380.251483732,0
+HYZD.US,D,20210317,000000,21.462,21.462,21.3609,21.4252,31445.384432025,0
+HYZD.US,D,20210318,000000,21.347,21.4064,21.3372,21.3372,46216.899712227,0
+HYZD.US,D,20210319,000000,21.3768,21.444,21.3768,21.4262,16465.862305987,0
+HYZD.US,D,20210322,000000,21.4342,21.4818,21.3966,21.462,17264.568204314,0
+HYZD.US,D,20210323,000000,21.453,21.4818,21.3768,21.4214,136019.31156268,0
+HYZD.US,D,20210324,000000,21.4668,21.5016,21.4342,21.4718,5997.8673022358,0
+HYZD.US,D,20210325,000000,21.3866,21.4154,21.3668,21.4154,38358.077959147,0
+HYZD.US,D,20210326,000000,21.3966,21.444,21.3372,21.4342,115105.53587851,0
+HYZD.US,D,20210329,000000,21.4252,21.5016,21.4154,21.5016,45918.016089086,0
+HYZD.US,D,20210330,000000,21.453,21.5402,21.444,21.4818,69223.870500349,0
+HYZD.US,D,20210331,000000,21.4818,21.56,21.444,21.56,80202.794940958,0
+HYZD.US,D,20210401,000000,21.5204,21.5698,21.453,21.557,116713.04509487,0
+HYZD.US,D,20210405,000000,21.5402,21.5698,21.462,21.5698,81301.394204397,0
+HYZD.US,D,20210406,000000,21.5896,21.6292,21.565,21.6292,19874.751196954,0
+HYZD.US,D,20210407,000000,21.5896,21.6788,21.5204,21.56,103346.08089504,0
+HYZD.US,D,20210408,000000,21.6094,21.6491,21.5808,21.6392,207348.49407062,0
+HYZD.US,D,20210409,000000,21.6194,21.6194,21.5896,21.6094,33262.919978157,0
+HYZD.US,D,20210412,000000,21.5946,21.6194,21.5798,21.6094,34403.92840434,0
+HYZD.US,D,20210413,000000,21.5896,21.5896,21.5204,21.5798,53577.918674062,0
+HYZD.US,D,20210414,000000,21.5698,21.5986,21.5412,21.5896,12692.456563822,0
+HYZD.US,D,20210415,000000,21.5896,21.6094,21.555,21.5996,10089.341764973,0
+HYZD.US,D,20210416,000000,21.55,21.6094,21.5362,21.55,143470.19755985,0
+HYZD.US,D,20210419,000000,21.5996,21.5996,21.5402,21.5698,36416.344150696,0
+HYZD.US,D,20210420,000000,21.5798,21.5896,21.5204,21.5204,22664.668260266,0
+HYZD.US,D,20210421,000000,21.5798,21.5996,21.5312,21.55,87745.567457406,0
+HYZD.US,D,20210422,000000,21.55,21.5996,21.55,21.5798,14678.619018957,0
+HYZD.US,D,20210423,000000,21.5996,21.6094,21.5302,21.6094,66607.629055889,0
+HYZD.US,D,20210426,000000,21.6094,21.6392,21.6075,21.6342,32543.983695464,0
+HYZD.US,D,20210427,000000,21.659,21.659,21.6292,21.6491,32098.687486663,0
+HYZD.US,D,20210428,000000,21.659,21.659,21.6194,21.6342,52406.617988777,0
+HYZD.US,D,20210429,000000,21.6689,21.6788,21.6194,21.6689,27227.692223028,0
+HYZD.US,D,20210430,000000,21.659,21.6838,21.6194,21.659,10700.235656868,0
+HYZD.US,D,20210503,000000,21.6491,21.659,21.6292,21.6442,26012.97263303,0
+HYZD.US,D,20210504,000000,21.6491,21.6491,21.6164,21.6292,22161.81675917,0
+HYZD.US,D,20210505,000000,21.6491,21.6788,21.6292,21.659,9934.8512435518,0
+HYZD.US,D,20210506,000000,21.6194,21.7462,21.6194,21.6887,56546.560066078,0
+HYZD.US,D,20210507,000000,21.659,21.6887,21.6292,21.6887,33209.403653743,0
+HYZD.US,D,20210510,000000,21.6194,21.6887,21.6194,21.6788,23967.235401661,0
+HYZD.US,D,20210511,000000,21.6491,21.7086,21.6094,21.6491,30455.837301353,0
+HYZD.US,D,20210512,000000,21.6689,21.6689,21.6094,21.6244,25218.305702582,0
+HYZD.US,D,20210513,000000,21.6392,21.6689,21.6292,21.6342,314191.31140802,0
+HYZD.US,D,20210514,000000,21.6392,21.659,21.5996,21.6491,34831.049257681,0
+HYZD.US,D,20210517,000000,21.6264,21.6491,21.6084,21.6392,195282.07752825,0
+HYZD.US,D,20210518,000000,21.659,21.659,21.5896,21.5896,34287.808077781,0
+HYZD.US,D,20210519,000000,21.55,21.5996,21.5016,21.5698,19611.208542765,0
+HYZD.US,D,20210520,000000,21.56,21.6094,21.56,21.5848,17448.341242868,0
+HYZD.US,D,20210521,000000,21.5996,21.6094,21.5718,21.5996,38345.961055506,0
+HYZD.US,D,20210524,000000,21.4818,21.5848,21.4818,21.5134,17362.513175411,0
+HYZD.US,D,20210525,000000,21.5114,21.5698,21.5114,21.56,16096.296744939,0
+HYZD.US,D,20210526,000000,21.56,21.56,21.4916,21.5302,17522.052406683,0
+HYZD.US,D,20210527,000000,21.5798,21.5996,21.5452,21.5798,22780.788586825,0
+HYZD.US,D,20210528,000000,21.5896,21.9918,21.5214,21.5798,158233.63490429,0
+HYZD.US,D,20210601,000000,21.5302,21.5996,21.5302,21.5848,28571.658785195,0
+HYZD.US,D,20210602,000000,21.5698,21.6491,21.5698,21.6244,30659.805179308,0
+HYZD.US,D,20210603,000000,21.5798,21.6491,21.5798,21.6144,25129.448409216,0
+HYZD.US,D,20210604,000000,21.6689,21.6689,21.5896,21.6094,44151.977383427,0
+HYZD.US,D,20210607,000000,21.5996,21.7184,21.5896,21.6491,40155.418665877,0
+HYZD.US,D,20210608,000000,21.6491,21.6887,21.6292,21.6491,23887.465786026,0
+HYZD.US,D,20210609,000000,21.6491,21.6689,21.6302,21.659,11051.625862453,0
+HYZD.US,D,20210610,000000,21.665,21.7086,21.6392,21.6689,6275.5463440059,0
+HYZD.US,D,20210611,000000,21.6956,21.7086,21.6689,21.6986,43465.352843778,0
+HYZD.US,D,20210614,000000,21.6491,21.7184,21.6491,21.6986,21385.325184184,0
+HYZD.US,D,20210615,000000,21.7184,21.7372,21.6689,21.7086,18668.109542716,0
+HYZD.US,D,20210616,000000,21.6689,21.765,21.6689,21.755,40833.965269767,0
+HYZD.US,D,20210617,000000,21.7748,21.7848,21.6887,21.7086,10616.427073352,0
+HYZD.US,D,20210618,000000,21.755,21.7848,21.7086,21.7372,48556.471856888,0
+HYZD.US,D,20210621,000000,21.7086,21.755,21.6689,21.7086,15359.185106786,0
+HYZD.US,D,20210622,000000,21.6788,21.7462,21.6788,21.7322,7731.5942648517,0
+HYZD.US,D,20210623,000000,21.7462,21.7748,21.6887,21.76,20252.394693762,0
+HYZD.US,D,20210624,000000,21.7184,21.7372,21.6887,21.7134,59530.347587645,0
+HYZD.US,D,20210625,000000,21.7372,21.7462,21.7086,21.7184,14174.75777589,0
+HYZD.US,D,20210628,000000,21.7462,21.7738,21.6986,21.7462,25223.354412433,0
+HYZD.US,D,20210629,000000,21.765,21.7748,21.7184,21.767,24691.220394204,0
+HYZD.US,D,20210630,000000,21.7184,21.7908,21.7184,21.77,16191.212490126,0
+HYZD.US,D,20210701,000000,21.77,21.8144,21.7462,21.8106,18415.674050198,0
+HYZD.US,D,20210702,000000,21.9522,21.9522,21.7828,21.8244,17949.173260024,0
+HYZD.US,D,20210706,000000,21.863,21.863,21.756,21.863,13214.49316235,0
+HYZD.US,D,20210707,000000,21.8046,21.9026,21.7462,21.7946,20738.080581367,0
+HYZD.US,D,20210708,000000,21.7748,21.7848,21.7462,21.755,41602.378908992,0
+HYZD.US,D,20210709,000000,21.8531,21.8928,21.7372,21.755,45129.407610459,0
+HYZD.US,D,20210712,000000,21.7511,21.8036,21.7511,21.7996,21642.809386553,0
+HYZD.US,D,20210713,000000,21.7946,21.8046,21.7748,21.7946,21110.675368324,0
+HYZD.US,D,20210714,000000,21.7372,21.8046,21.7284,21.7748,10341.777257492,0
+HYZD.US,D,20210715,000000,21.765,21.765,21.6986,21.7086,25293.026608368,0
+HYZD.US,D,20210716,000000,21.7462,21.755,21.659,21.6689,29443.06610537,0
+HYZD.US,D,20210719,000000,21.6788,21.6788,21.5402,21.55,77428.024007195,0
+HYZD.US,D,20210720,000000,21.5402,21.5896,21.5402,21.5848,44409.461585796,0
+HYZD.US,D,20210721,000000,21.6094,21.6481,21.5896,21.6392,8495.9689361973,0
+HYZD.US,D,20210722,000000,21.6887,21.7086,21.6194,21.664,27577.062944673,0
+HYZD.US,D,20210723,000000,21.5896,21.6887,21.5896,21.6738,13310.418649507,0
+HYZD.US,D,20210726,000000,21.7184,21.7184,21.5996,21.6689,22036.608754881,0
+HYZD.US,D,20210727,000000,21.7946,21.7946,21.5728,21.6788,38488.334673287,0
+HYZD.US,D,20210728,000000,21.659,21.6788,21.5798,21.664,290888.48622267,0
+HYZD.US,D,20210729,000000,21.6788,21.7066,21.6094,21.7036,12477.381524197,0
+HYZD.US,D,20210730,000000,21.6194,21.6986,21.6194,21.6887,48711.972120279,0
+HYZD.US,D,20210802,000000,21.6292,21.6788,21.5798,21.6392,19047.772523464,0
+HYZD.US,D,20210803,000000,21.6292,21.6392,21.5896,21.6292,42483.883648867,0
+HYZD.US,D,20210804,000000,21.5402,21.6292,21.5402,21.6084,35375.300179551,0
+HYZD.US,D,20210805,000000,21.6491,21.6491,21.5698,21.6491,38607.484225755,0
+HYZD.US,D,20210806,000000,21.6788,21.6788,21.5896,21.6689,9537.0129073429,0
+HYZD.US,D,20210809,000000,21.6738,21.6738,21.6194,21.6342,31335.322557286,0
+HYZD.US,D,20210810,000000,21.6194,21.6887,21.6194,21.6392,86523.779673617,0
+HYZD.US,D,20210811,000000,21.6788,21.6788,21.6292,21.6491,27624.520817267,0
+HYZD.US,D,20210812,000000,21.6412,21.6689,21.6292,21.659,57252.36970316,0
+HYZD.US,D,20210813,000000,21.6778,21.7086,21.6352,21.6986,30567.918660031,0
+HYZD.US,D,20210816,000000,21.6689,21.6689,21.6292,21.6392,13130.684578834,0
+HYZD.US,D,20210817,000000,21.6194,21.6292,21.5798,21.6194,10698.216172927,0
+HYZD.US,D,20210818,000000,21.5896,21.6491,21.5896,21.6392,9260.3436075428,0
+HYZD.US,D,20210819,000000,21.6094,21.6194,21.5946,21.6194,14823.012120677,0
+HYZD.US,D,20210820,000000,21.667,21.6689,21.5896,21.6094,247190.89272578,0
+HYZD.US,D,20210823,000000,21.6491,21.6887,21.5848,21.654,34110.093491048,0
+HYZD.US,D,20210824,000000,21.7086,21.7462,21.6689,21.7274,39404.170640143,0
+HYZD.US,D,20210825,000000,21.6392,21.7086,21.6392,21.6986,17871.423128329,0
+HYZD.US,D,20210826,000000,21.7284,21.7372,21.6788,21.7134,27000.500279762,0
+HYZD.US,D,20210827,000000,21.659,21.7768,21.659,21.7748,81993.067453897,0
+HYZD.US,D,20210830,000000,21.765,21.7848,21.7164,21.7748,9329.0060615078,0
+HYZD.US,D,20210831,000000,21.7748,21.8046,21.7372,21.8046,245288.53885416,0
+HYZD.US,D,20210901,000000,21.7748,21.8244,21.7748,21.8144,44957.751475547,0
+HYZD.US,D,20210902,000000,21.8343,21.8442,21.7758,21.8144,25724.186429589,0
+HYZD.US,D,20210903,000000,21.8343,21.8343,21.7946,21.8343,12102.767253299,0
+HYZD.US,D,20210907,000000,21.8244,21.8442,21.7848,21.8343,14482.729076762,0
+HYZD.US,D,20210908,000000,21.8096,21.8442,21.7946,21.8244,14159.611646339,0
+HYZD.US,D,20210909,000000,21.7748,21.8739,21.7748,21.864,56656.621940816,0
+HYZD.US,D,20210910,000000,21.8144,21.8502,21.8135,21.8442,14624.092952572,0
+HYZD.US,D,20210913,000000,21.7946,21.8838,21.7946,21.8838,23624.932873807,0
+HYZD.US,D,20210914,000000,21.8442,21.8937,21.8442,21.8739,66290.570077286,0
+HYZD.US,D,20210915,000000,21.8739,21.9136,21.8541,21.8868,82885.679355442,0
+HYZD.US,D,20210916,000000,21.9036,21.9136,21.8888,21.9036,23953.099014081,0
+HYZD.US,D,20210917,000000,21.973,21.9828,21.8937,21.9036,27652.793592429,0
+HYZD.US,D,20210920,000000,21.8739,21.8739,21.7748,21.8442,27842.625082803,0
+HYZD.US,D,20210921,000000,21.8788,21.8788,21.7818,21.8442,26296.71012662,0
+HYZD.US,D,20210922,000000,21.8244,21.8937,21.8244,21.8838,17443.292533017,0
+HYZD.US,D,20210923,000000,21.9234,21.9234,21.864,21.9136,26773.308336495,0
+HYZD.US,D,20210924,000000,21.864,21.9036,21.7946,21.8739,45293.995551581,0
+HYZD.US,D,20210927,000000,21.8739,21.8739,21.7946,21.859,19847.488163762,0
+HYZD.US,D,20210928,000000,21.9334,21.9334,21.7848,21.8343,144965.62541752,0
+HYZD.US,D,20210929,000000,21.9334,21.9334,21.8096,21.8343,22112.339402637,0
+HYZD.US,D,20210930,000000,21.8294,21.8541,21.7946,21.8046,368171.10738618,0
+HYZD.US,D,20211001,000000,21.8046,21.8046,21.7372,21.7946,146497.40398612,0
+HYZD.US,D,20211004,000000,21.7284,21.765,21.7284,21.7511,8818.0766246507,0
+HYZD.US,D,20211005,000000,21.765,21.7848,21.765,21.7748,29223.952097863,0
+HYZD.US,D,20211006,000000,21.7284,21.7284,21.6788,21.7086,30174.119291702,0
+HYZD.US,D,20211007,000000,21.7184,21.7748,21.6689,21.765,22073.969207773,0
+HYZD.US,D,20211008,000000,21.7086,21.755,21.7086,21.7462,15474.295691374,0
+HYZD.US,D,20211011,000000,21.6986,21.7936,21.659,21.7036,26355.275160884,0
+HYZD.US,D,20211012,000000,21.6986,21.7462,21.6887,21.6887,24537.739614752,0
+HYZD.US,D,20211013,000000,21.755,21.755,21.7086,21.7184,29319.87758502,0
+HYZD.US,D,20211014,000000,21.7748,21.8046,21.755,21.8046,29173.46499936,0
+HYZD.US,D,20211015,000000,21.7946,21.8046,21.767,21.8046,40489.643257972,0
+HYZD.US,D,20211018,000000,21.8442,21.8442,21.7748,21.8343,21221.746985032,0
+HYZD.US,D,20211019,000000,21.8541,21.8541,21.8056,21.8442,28730.188274497,0
+HYZD.US,D,20211020,000000,21.8739,21.8739,21.8224,21.864,45645.385757166,0
+HYZD.US,D,20211021,000000,21.8739,21.8739,21.8442,21.8541,41089.429988195,0
+HYZD.US,D,20211022,000000,21.9136,21.9136,21.8343,21.8838,25442.468419939,0
+HYZD.US,D,20211025,000000,21.864,21.864,21.7848,21.8244,12107.815963149,0
+HYZD.US,D,20211026,000000,21.7748,21.8541,21.7748,21.8442,23985.410757123,0
+HYZD.US,D,20211027,000000,21.9036,21.9036,21.7848,21.8244,46988.342577364,0
+HYZD.US,D,20211028,000000,21.9334,21.9334,21.8254,21.8541,137552.09987325,0
+HYZD.US,D,20211029,000000,21.8343,21.8522,21.8274,21.8442,56283.017411889,0
+HYZD.US,D,20211101,000000,21.864,21.864,21.8343,21.8442,36855.581907678,0
+HYZD.US,D,20211102,000000,21.755,21.859,21.755,21.8343,49012.875227361,0
+HYZD.US,D,20211103,000000,21.8244,21.8244,21.7946,21.8144,56789.907880866,0
+HYZD.US,D,20211104,000000,21.8442,21.8838,21.8244,21.8541,27648.754624549,0
+HYZD.US,D,20211105,000000,21.864,21.8838,21.8343,21.8838,68709.911837582,0
+HYZD.US,D,20211108,000000,21.7946,21.8937,21.7946,21.8937,8403.0726749505,0
+HYZD.US,D,20211109,000000,21.9334,21.9334,21.864,21.9136,51228.249109702,0
+HYZD.US,D,20211110,000000,21.9828,21.9828,21.9244,21.9334,49503.609824816,0
+HYZD.US,D,20211111,000000,21.9828,22.6424,21.8541,21.973,127789.91450658,0
+HYZD.US,D,20211112,000000,21.9828,21.9828,21.8937,21.8937,21450.958412239,0
+HYZD.US,D,20211115,000000,22.0324,22.061,21.8739,21.8838,79964.49583602,0
+HYZD.US,D,20211116,000000,21.963,21.963,21.864,21.8937,28370.720133151,0
+HYZD.US,D,20211117,000000,21.7946,21.8976,21.7946,21.8442,38590.318612264,0
+HYZD.US,D,20211118,000000,21.8986,21.8986,21.7946,21.8244,28372.739617092,0
+HYZD.US,D,20211119,000000,21.8442,21.9432,21.7748,21.8244,51121.216460874,0
+HYZD.US,D,20211122,000000,21.8739,21.9126,21.765,21.8244,66294.609045167,0
+HYZD.US,D,20211123,000000,21.765,21.7818,21.6878,21.7372,28488.85994365,0
+HYZD.US,D,20211124,000000,21.7076,21.7848,21.658,21.658,33072.078745813,0
+HYZD.US,D,20211126,000000,21.549,21.5838,21.3926,21.4322,36475.918926931,0
+HYZD.US,D,20211129,000000,21.4322,21.5194,21.4223,21.4412,63861.13089729,0
+HYZD.US,D,20211130,000000,21.45,21.4896,21.3926,21.4412,144636.44953528,0
+HYZD.US,D,20211201,000000,21.4798,21.6184,21.4322,21.46,79338.455814574,0
+HYZD.US,D,20211202,000000,21.46,21.5778,21.45,21.549,78195.427904451,0
+HYZD.US,D,20211203,000000,21.5986,21.668,21.4698,21.5986,50541.624570052,0
+HYZD.US,D,20211206,000000,21.6481,21.7174,21.564,21.6976,85739.21016287,0
+HYZD.US,D,20211207,000000,21.765,21.9136,21.765,21.864,76145.651705202,0
+HYZD.US,D,20211208,000000,21.8442,21.864,21.8244,21.864,105564.48400329,0
+HYZD.US,D,20211209,000000,21.8838,21.8838,21.7462,21.8135,35791.31387122,0
+HYZD.US,D,20211210,000000,21.8541,21.8937,21.7462,21.7462,102204.06272689,0
+HYZD.US,D,20211213,000000,21.8343,21.8838,21.6778,21.7462,86264.275987308,0
+HYZD.US,D,20211214,000000,21.7946,21.8343,21.6878,21.7462,217288.39402402,0
+HYZD.US,D,20211215,000000,21.7748,21.8144,21.6976,21.8096,67622.419735813,0
+HYZD.US,D,20211216,000000,21.8144,21.8343,21.7184,21.7462,25900.891274351,0
+HYZD.US,D,20211217,000000,21.765,21.8343,21.6481,21.7442,76663.64933585,0
+HYZD.US,D,20211220,000000,21.7026,21.8144,21.6283,21.755,68210.089562396,0
+HYZD.US,D,20211221,000000,21.559,21.9334,21.559,21.8244,298851.31139867,0
+HYZD.US,D,20211222,000000,21.8541,21.8739,21.8244,21.864,89729.7104286,0
+HYZD.US,D,20211223,000000,21.9334,21.973,21.8541,21.8996,55411.610091716,0
+HYZD.US,D,20211227,000000,21.8244,21.963,21.8244,21.8838,126780.17253651,0
+HYZD.US,D,20211228,000000,21.9442,21.9442,21.8442,21.8858,265567.18683915,0
+HYZD.US,D,20211229,000000,21.9136,21.9334,21.8739,21.8937,117696.53377372,0
+HYZD.US,D,20211230,000000,21.9432,21.9432,21.9016,21.9036,31763.453152598,0
+HYZD.US,D,20211231,000000,21.9136,21.9136,21.8294,21.9136,119919.98559182,0
+HYZD.US,D,20220103,000000,21.9334,21.963,21.8838,21.9432,194884.23919204,0
+HYZD.US,D,20220104,000000,21.8739,21.9334,21.8343,21.9036,157908.49798992,0
+HYZD.US,D,20220105,000000,21.864,21.9036,21.8244,21.8343,87660.749131919,0
+HYZD.US,D,20220106,000000,21.7946,21.8739,21.765,21.864,116500.99928115,0
+HYZD.US,D,20220107,000000,21.8838,21.8937,21.7076,21.8046,94683.504533779,0
+HYZD.US,D,20220110,000000,21.7274,21.8046,21.7076,21.7462,138796.10198038,0
+HYZD.US,D,20220111,000000,21.7174,21.8937,21.7174,21.8343,564770.89818538,0
+HYZD.US,D,20220112,000000,21.8739,21.8739,21.8144,21.8739,70316.411311969,0
+HYZD.US,D,20220113,000000,21.864,21.8848,21.8046,21.8144,174697.47772633,0
+HYZD.US,D,20220114,000000,21.8144,21.8541,21.765,21.8541,119176.81550184,0
+HYZD.US,D,20220118,000000,21.8442,21.9224,21.7748,21.8046,77710.751758816,0
+HYZD.US,D,20220119,000000,21.7372,21.8442,21.7372,21.8046,195571.87347366,0
+HYZD.US,D,20220120,000000,21.8838,21.8838,21.668,21.6778,154900.47666108,0
+HYZD.US,D,20220121,000000,21.7462,21.7462,21.5986,21.6184,166337.8239561,0
+HYZD.US,D,20220124,000000,21.6184,21.6184,21.45,21.5986,242323.93643003,0
+HYZD.US,D,20220125,000000,21.5392,21.5926,21.4698,21.5392,116700.92819123,0
+HYZD.US,D,20220126,000000,21.6878,21.7026,21.5688,21.6084,30351.833878436,0
+HYZD.US,D,20220127,000000,21.5886,21.668,21.4312,21.4698,121429.54983709,0
+HYZD.US,D,20220128,000000,21.4312,21.5154,21.3222,21.4698,93773.727018744,0
+HYZD.US,D,20220131,000000,21.3817,21.4996,21.3222,21.4996,351642.64107805,0
+HYZD.US,D,20220201,000000,21.549,21.7076,21.5194,21.5896,84167.041915465,0
+HYZD.US,D,20220202,000000,21.6283,21.6728,21.549,21.5886,74268.541382836,0
+HYZD.US,D,20220203,000000,21.654,21.6878,21.4996,21.4996,100673.29390026,0
+HYZD.US,D,20220204,000000,21.7462,21.7462,21.4016,21.4946,252952.48040702,0
+HYZD.US,D,20220207,000000,21.559,21.559,21.4016,21.4402,73045.743857077,0
+HYZD.US,D,20220208,000000,21.4798,21.5678,21.4312,21.5016,121130.66621394,0
+HYZD.US,D,20220209,000000,21.4698,21.6481,21.4698,21.549,68129.31020479,0
+HYZD.US,D,20220210,000000,21.5292,21.6036,21.4312,21.5094,237262.09993405,0
+HYZD.US,D,20220211,000000,21.4798,21.5154,21.1232,21.2826,130426.35079044,0
+HYZD.US,D,20220214,000000,21.1836,21.3618,21.1578,21.2926,244918.97329312,0
+HYZD.US,D,20220215,000000,21.3618,21.4214,21.243,21.3124,200648.85609919,0
+HYZD.US,D,20220216,000000,21.1738,21.4114,21.1738,21.3618,67742.579030252,0
+HYZD.US,D,20220217,000000,21.3124,21.3846,21.2134,21.2826,85379.742021523,0
+HYZD.US,D,20220218,000000,21.2728,21.3262,21.1836,21.243,116434.35631113,0
+HYZD.US,D,20220222,000000,21.1252,21.2332,21.0954,21.0954,188425.92955145,0
+HYZD.US,D,20220223,000000,21.1936,21.2332,21.1014,21.1936,121179.1338285,0
+HYZD.US,D,20220224,000000,20.947,21.2232,20.8678,21.2134,168237.1486018,0
+HYZD.US,D,20220225,000000,21.3718,21.4402,21.253,21.352,72681.227005881,0
+HYZD.US,D,20220228,000000,21.2034,21.458,21.2034,21.3024,185380.5477697,0
+HYZD.US,D,20220301,000000,21.3024,21.3768,21.146,21.1738,121519.41687242,0
+HYZD.US,D,20220302,000000,21.243,21.3817,21.154,21.3222,118116.58643327,0
+HYZD.US,D,20220303,000000,21.4114,21.45,21.2232,21.2728,113794.89080136,0
+HYZD.US,D,20220304,000000,21.2134,21.249,21.0658,21.0658,82562.561925018,0
+HYZD.US,D,20220307,000000,21.0856,21.0954,20.8876,20.937,82535.298891827,0
+HYZD.US,D,20220308,000000,21.1152,21.1152,20.9301,20.9964,108267.56325718,0
+HYZD.US,D,20220309,000000,21.1054,21.1836,21.0746,21.1738,54771.433682689,0
+HYZD.US,D,20220310,000000,21.0954,21.154,21.046,21.0796,62570.680659536,0
+HYZD.US,D,20220311,000000,21.1152,21.1152,20.9866,21.0014,113604.04956902,0
+HYZD.US,D,20220314,000000,20.9766,20.9866,20.7696,20.8092,68712.941063492,0
+HYZD.US,D,20220315,000000,20.7894,21.1054,20.7894,20.9964,43716.778594326,0
+HYZD.US,D,20220316,000000,21.0954,21.3124,21.0856,21.2628,43936.902343802,0
+HYZD.US,D,20220317,000000,21.2728,21.4312,21.2728,21.4124,42494.990810537,0
+HYZD.US,D,20220318,000000,21.3817,21.4896,21.352,21.4422,18125.878104787,0
+HYZD.US,D,20220321,000000,21.4946,21.5392,21.342,21.4402,50780.933416959,0
+HYZD.US,D,20220322,000000,21.5184,21.559,21.4214,21.5392,25802.946303255,0
+HYZD.US,D,20220323,000000,21.4698,21.5194,21.4312,21.45,36553.669058625,0
+HYZD.US,D,20220324,000000,21.4402,21.4896,21.3817,21.4798,42676.744365151,0
+HYZD.US,D,20220325,000000,21.4698,21.5194,21.4214,21.4698,240946.64838285,0
+HYZD.US,D,20220328,000000,21.4214,21.549,21.3718,21.549,48271.724621327,0
+HYZD.US,D,20220329,000000,21.6084,21.7462,21.559,21.7432,27557.877847242,0
+HYZD.US,D,20220330,000000,21.8154,21.8154,21.6283,21.658,177284.43665367,0
+HYZD.US,D,20220331,000000,21.7372,21.765,21.5986,21.6382,79138.5269045,0
+HYZD.US,D,20220401,000000,21.6976,21.6976,21.6184,21.6352,40079.688018122,0
+HYZD.US,D,20220404,000000,21.7076,21.7858,21.6778,21.7858,125459.43003964,0
+HYZD.US,D,20220405,000000,21.7956,21.8749,21.7174,21.7372,43521.898394102,0
+HYZD.US,D,20220406,000000,21.6382,21.6382,21.564,21.5886,45943.259638338,0
+HYZD.US,D,20220407,000000,21.5292,21.6184,21.4847,21.559,175297.26445656,0
+HYZD.US,D,20220408,000000,21.4698,21.549,21.3916,21.4402,122196.95373434,0
+HYZD.US,D,20220411,000000,21.4312,21.453,21.2628,21.2728,197177.36320607,0
+HYZD.US,D,20220412,000000,21.352,21.45,21.2826,21.352,179331.183627,0
+HYZD.US,D,20220413,000000,21.3074,21.4312,21.3074,21.4104,31311.088750005,0
+HYZD.US,D,20220414,000000,21.4402,21.5272,21.3242,21.3916,106336.93661039,0
+HYZD.US,D,20220418,000000,21.3618,21.449,21.3124,21.4016,102949.2523008,0
+HYZD.US,D,20220419,000000,21.3618,21.4886,21.3618,21.45,67374.023211175,0
+HYZD.US,D,20220420,000000,21.45,21.5392,21.45,21.5016,44929.478700384,0
+HYZD.US,D,20220421,000000,21.5688,21.5986,21.4214,21.4896,71567.48161289,0
+HYZD.US,D,20220422,000000,21.4214,21.4698,21.2628,21.2826,83472.339440055,0
+HYZD.US,D,20220425,000000,21.2926,21.3322,21.1349,21.3322,42504.078488269,0
+HYZD.US,D,20220426,000000,21.2848,21.2848,21.1638,21.2034,130270.85052704,0
+HYZD.US,D,20220427,000000,21.253,21.2613,21.1242,21.1342,152722.46323163,0
+HYZD.US,D,20220428,000000,21.1242,21.272,21.0648,21.2319,284628.08600822,0
+HYZD.US,D,20220429,000000,21.1638,21.1936,21.0054,21.045,74685.564816476,0
+HYZD.US,D,20220502,000000,21.0152,21.0746,20.9856,21.0455,134500.65963968,0
+HYZD.US,D,20220503,000000,21.035,21.1638,21.035,21.144,63006.889190608,0
+HYZD.US,D,20220504,000000,21.1738,21.3322,21.0746,21.2826,33989.93419661,0
+HYZD.US,D,20220505,000000,21.2332,21.2728,20.9558,21.0252,172568.94165342,0
+HYZD.US,D,20220506,000000,20.946,21.0252,20.8964,20.9833,25076.941826772,0
+HYZD.US,D,20220509,000000,20.8073,20.837,20.53,20.53,133019.36816959,0
+HYZD.US,D,20220510,000000,20.738,20.7971,20.3814,20.6984,580339.09987997,0
+HYZD.US,D,20220511,000000,20.7273,20.8349,20.5995,20.6192,33148.819135539,0
+HYZD.US,D,20220512,000000,20.5119,20.5894,20.421,20.5002,104900.07378698,0
+HYZD.US,D,20220513,000000,20.6192,20.6786,20.5207,20.5994,87718.304424213,0
+HYZD.US,D,20220516,000000,20.6092,20.6138,20.4804,20.5102,54815.862329373,0
+HYZD.US,D,20220517,000000,20.6488,20.6883,20.5597,20.6092,41280.271220539,0
+HYZD.US,D,20220518,000000,20.5498,20.5498,20.4013,20.4265,31411.053205042,0
+HYZD.US,D,20220519,000000,20.2923,20.4904,20.2428,20.4606,123082.49744209,0
+HYZD.US,D,20220520,000000,20.5102,20.5796,20.3814,20.4508,110445.57668662,0
+HYZD.US,D,20220523,000000,20.4916,20.5893,20.4804,20.5597,38746.828617625,0
+HYZD.US,D,20220524,000000,20.332,20.5002,20.1536,20.4904,58266.150641114,0
+HYZD.US,D,20220525,000000,20.4904,20.7722,20.4726,20.728,226577.01040674,0
+HYZD.US,D,20220526,000000,20.7874,21.0945,20.7579,21.0276,346470.74270733,0
+HYZD.US,D,20220527,000000,21.0846,21.2926,21.0548,21.2368,146880.09619278,0
+HYZD.US,D,20220531,000000,21.1144,21.1738,21.0302,21.144,185412.85951276,0
+HYZD.US,D,20220601,000000,21.154,21.2628,21.1526,21.2232,59762.588240762,0
+HYZD.US,D,20220602,000000,21.1614,21.243,21.154,21.2332,82048.603262251,0
+HYZD.US,D,20220603,000000,21.243,21.243,21.1044,21.1044,56072.991082114,0
+HYZD.US,D,20220606,000000,21.1144,21.1638,21.045,21.0846,47047.917353599,0
+HYZD.US,D,20220607,000000,21.0152,21.0846,20.946,21.035,55983.124046777,0
+HYZD.US,D,20220608,000000,21.0054,21.0745,20.8569,20.8866,119668.55984127,0
+HYZD.US,D,20220609,000000,20.8668,20.9459,20.7874,20.8024,39866.632462437,0
+HYZD.US,D,20220610,000000,20.6488,20.6786,20.4606,20.5746,97117.992423626,0
+HYZD.US,D,20220613,000000,20.4112,20.431,19.8466,20.1438,231961.96433314,0
+HYZD.US,D,20220614,000000,20.114,20.2923,20.114,20.2626,423375.72037403,0
+HYZD.US,D,20220615,000000,20.3716,20.566,20.3518,20.4706,59613.146429191,0
+HYZD.US,D,20220616,000000,20.2725,20.2725,19.9615,20.0546,291315.60707602,0
+HYZD.US,D,20220617,000000,20.114,20.322,20.114,20.2185,72855.912366703,0
+HYZD.US,D,20220621,000000,20.322,20.3716,20.1884,20.1884,162564.41821393,0
+HYZD.US,D,20220622,000000,20.1042,20.124,20.0448,20.0448,25143.584796796,0
+HYZD.US,D,20220623,000000,20.0646,20.1536,19.9755,20.1438,34921.926034987,0
+HYZD.US,D,20220624,000000,20.1042,20.2626,20.0646,20.1734,196675.52144695,0
+HYZD.US,D,20220627,000000,20.2428,20.2724,20.1586,20.1784,28227.336773401,0
+HYZD.US,D,20220628,000000,20.223,20.2724,19.916,19.9358,55321.743056379,0
+HYZD.US,D,20220629,000000,19.906,19.906,19.6882,19.708,121992.98585638,0
+HYZD.US,D,20220630,000000,19.6486,19.7575,19.599,19.708,146780.13173774,0
+HYZD.US,D,20220701,000000,19.6645,19.7278,19.6288,19.708,111937.9753184,0
+HYZD.US,D,20220705,000000,19.6288,19.708,19.5302,19.6684,30408.379428759,0
+HYZD.US,D,20220706,000000,19.6337,19.7575,19.6288,19.7179,351675.96256306,0
+HYZD.US,D,20220707,000000,19.8368,20.1337,19.8368,20.104,63886.374446542,0
+HYZD.US,D,20220708,000000,20.0546,20.322,20.0448,20.1965,102931.07694534,0
+HYZD.US,D,20220711,000000,20.0844,20.1558,19.9754,20.0942,69118.857335462,0
+HYZD.US,D,20220712,000000,20.0794,20.1338,20.0315,20.1042,76651.532432209,0
+HYZD.US,D,20220713,000000,19.9358,20.1437,19.9259,20.114,88965.335757254,0
+HYZD.US,D,20220714,000000,19.9655,20.1042,19.8903,20.1035,113574.76705188,0
+HYZD.US,D,20220715,000000,20.114,20.3122,19.9556,20.3122,155330.62674032,0
+HYZD.US,D,20220718,000000,20.332,20.3832,20.1241,20.1388,80875.283093026,0
+HYZD.US,D,20220719,000000,20.2339,20.5179,20.2339,20.4954,61409.477393952,0
+HYZD.US,D,20220720,000000,20.421,20.7082,20.421,20.5696,79473.761238564,0
+HYZD.US,D,20220721,000000,20.5201,20.6884,20.431,20.6488,64910.252804196,0
+HYZD.US,D,20220722,000000,20.5796,20.6686,20.4508,20.5696,18358.118757903,0
+HYZD.US,D,20220725,000000,20.5099,20.6691,20.5099,20.5497,76754.776966069,0
+HYZD.US,D,20220726,000000,20.3805,20.49,20.3805,20.4502,44671.959493423,0
+HYZD.US,D,20220727,000000,20.4402,20.6592,20.4402,20.5995,46709.857004449,0
+HYZD.US,D,20220728,000000,20.5298,20.6691,20.4852,20.6492,28010.037091883,0
+HYZD.US,D,20220729,000000,20.699,20.7592,20.6493,20.699,67230.520255268,0
+HYZD.US,D,20220801,000000,20.6791,20.7786,20.6492,20.689,237299.49878514,0
+HYZD.US,D,20220802,000000,20.5696,20.8781,20.5696,20.7885,89118.825770637,0
+HYZD.US,D,20220803,000000,20.7885,20.9975,20.7885,20.9179,73646.681797625,0
+HYZD.US,D,20220804,000000,20.9179,20.9776,20.8483,20.908,31602.484627346,0
+HYZD.US,D,20220805,000000,20.8682,21.0662,20.8682,21.0572,70901.348464232,0
+HYZD.US,D,20220808,000000,21.0771,21.1357,20.9527,21.0075,47982.035628196,0
+HYZD.US,D,20220809,000000,21.0174,21.0174,20.8483,20.9279,59233.681797307,0
+HYZD.US,D,20220810,000000,21.0174,21.1766,21.0075,21.1269,26240.442655534,0
+HYZD.US,D,20220811,000000,21.2065,21.3259,21.0771,21.0771,192482.83650987,0
+HYZD.US,D,20220812,000000,21.1766,21.2961,21.1764,21.2662,53591.278185665,0
+HYZD.US,D,20220815,000000,21.107,21.2264,21.107,21.1866,74600.313325221,0
+HYZD.US,D,20220816,000000,21.1966,21.2254,21.1089,21.1667,173744.83114098,0
+HYZD.US,D,20220817,000000,21.0771,21.1169,21.0274,21.0622,42410.978527047,0
+HYZD.US,D,20220818,000000,21.031,21.107,20.9677,21.0871,37522.23523753,0
+HYZD.US,D,20220819,000000,20.9876,20.9876,20.8682,20.8682,45737.132748693,0
+HYZD.US,D,20220822,000000,20.7388,20.8283,20.7189,20.7189,55806.034652282,0
+HYZD.US,D,20220823,000000,20.7686,20.8184,20.7089,20.7686,182793.77940863,0
+HYZD.US,D,20220824,000000,20.8184,20.8483,20.7587,20.8283,37794.557833924,0
+HYZD.US,D,20220825,000000,20.7587,20.8283,20.7403,20.8184,13526.695461499,0
+HYZD.US,D,20220826,000000,20.908,20.908,20.5995,20.6094,18360.170327394,0
+HYZD.US,D,20220829,000000,20.5398,20.6377,20.5298,20.6139,11035.596876769,0
+HYZD.US,D,20220830,000000,20.6094,20.6492,20.3805,20.4104,68015.331870707,0
+HYZD.US,D,20220831,000000,20.4203,20.4501,20.3029,20.3308,47993.08931292,0
+HYZD.US,D,20220901,000000,20.3208,20.4601,20.2313,20.4601,300579.83407204,0
+HYZD.US,D,20220902,000000,20.4601,20.5696,20.281,20.3606,30666.940947481,0
+HYZD.US,D,20220906,000000,20.4104,20.4601,20.3328,20.4601,13974.872133057,0
+HYZD.US,D,20220907,000000,20.4502,20.6423,20.4355,20.6194,10892.90385578,0
+HYZD.US,D,20220908,000000,20.5199,20.7884,20.5199,20.7565,65916.136653482,0
+HYZD.US,D,20220909,000000,20.7388,20.9328,20.7388,20.8184,84408.95119757,0
+HYZD.US,D,20220912,000000,20.8881,21.0075,20.8383,20.8582,36116.407516659,0
+HYZD.US,D,20220913,000000,20.736,20.7746,20.6393,20.6393,18233.555393278,0
+HYZD.US,D,20220914,000000,20.5696,20.7288,20.48,20.5995,56427.050757713,0
+HYZD.US,D,20220915,000000,20.6243,20.669,20.5387,20.5497,39513.908248799,0
+HYZD.US,D,20220916,000000,20.4303,20.5597,20.3407,20.5,116420.42215972,0
+HYZD.US,D,20220919,000000,20.4701,20.6691,20.4701,20.6442,47818.240118187,0
+HYZD.US,D,20220920,000000,20.5398,20.5956,20.4701,20.5652,46918.872133784,0
+HYZD.US,D,20220921,000000,20.49,20.6592,20.0522,20.2114,131408.21376571,0
+HYZD.US,D,20220922,000000,20.3507,20.5497,20.2512,20.5099,119246.14592748,0
+HYZD.US,D,20220923,000000,20.2611,20.3507,20.0521,20.2412,565379.8955713,0
+HYZD.US,D,20220926,000000,20.1317,20.1501,20.0345,20.0671,24656.751098641,0
+HYZD.US,D,20220927,000000,20.1616,20.2014,20.0123,20.0372,53199.37481816,0
+HYZD.US,D,20220928,000000,19.9526,20.2014,19.8133,20.0422,116436.50024659,0
+HYZD.US,D,20220929,000000,20.0123,20.1019,19.8581,19.9446,103080.63445811,0
+HYZD.US,D,20220930,000000,19.9327,20.1625,19.475,20.0223,90247.306492965,0
+HYZD.US,D,20221003,000000,20.0123,20.149,20.0025,20.072,130738.96339967,0
+HYZD.US,D,20221004,000000,20.2213,20.48,20.2064,20.4502,93593.558323201,0
+HYZD.US,D,20221005,000000,20.4203,20.5298,20.3158,20.5099,49036.155198741,0
+HYZD.US,D,20221006,000000,20.5099,20.6076,20.4552,20.5099,20273.462665163,0
+HYZD.US,D,20221007,000000,20.4601,20.4601,20.3507,20.4104,27371.938019151,0
+HYZD.US,D,20221010,000000,20.3109,20.392,20.1118,20.1317,55483.468034413,0
+HYZD.US,D,20221011,000000,20.1417,20.3308,20.1118,20.1768,118843.18887525,0
+HYZD.US,D,20221012,000000,20.2014,20.3109,20.1616,20.2313,32840.497316489,0
+HYZD.US,D,20221013,000000,19.9825,20.3417,19.9626,20.3308,44573.481211331,0
+HYZD.US,D,20221014,000000,20.4004,20.4398,20.1815,20.3407,33722.78233359,0
+HYZD.US,D,20221017,000000,20.3905,20.5159,20.3905,20.5149,41337.766228341,0
+HYZD.US,D,20221018,000000,20.6691,20.699,20.5895,20.6194,28752.643729283,0
+HYZD.US,D,20221019,000000,20.5604,20.5796,20.5398,20.5668,21346.674963868,0
+HYZD.US,D,20221020,000000,20.6791,20.7324,20.5398,20.5995,18679.722303976,0
+HYZD.US,D,20221021,000000,20.4601,20.6194,20.4601,20.5845,37194.644217513,0
+HYZD.US,D,20221024,000000,20.689,20.689,20.3805,20.49,102190.31039757,0
+HYZD.US,D,20221025,000000,20.6,20.75,20.59,20.75,31187,0
+HYZD.US,D,20221026,000000,20.59,20.8699,20.59,20.7,16464,0
+HYZD.US,D,20221027,000000,20.775,20.945,20.7631,20.87,41603,0
+HYZD.US,D,20221028,000000,21,21.1,20.92,21.07,52989,0
+HYZD.US,D,20221031,000000,21.0436,21.0899,20.705,20.91,109878,0
+HYZD.US,D,20221101,000000,20.86,21.025,20.78,20.95,49707,0
+HYZD.US,D,20221102,000000,20.93,21,20.82,20.89,40154,0
+HYZD.US,D,20221103,000000,20.65,20.82,20.61,20.71,39648,0
+HYZD.US,D,20221104,000000,20.815,20.815,20.65,20.78,17592,0
+HYZD.US,D,20221107,000000,20.78,20.9399,20.77,20.88,66182,0
+HYZD.US,D,20221108,000000,20.88,20.88,20.68,20.73,44691,0
+HYZD.US,D,20221109,000000,20.73,20.73,20.325,20.45,55437,0
+HYZD.US,D,20221110,000000,20.58,20.78,20.465,20.78,65835,0
+HYZD.US,D,20221111,000000,20.8325,20.9,20.8,20.9,28442,0
+HYZD.US,D,20221114,000000,20.84,20.89,20.82,20.82,26824,0
+HYZD.US,D,20221115,000000,20.97,20.97,20.8286,20.93,47178,0
+HYZD.US,D,20221116,000000,20.825,20.9499,20.8011,20.86,41183,0
+HYZD.US,D,20221117,000000,20.7508,20.94,20.7508,20.86,40222,0
+HYZD.US,D,20221118,000000,20.88,20.95,20.84,20.89,26028,0
+HYZD.US,D,20221121,000000,20.84,20.9472,20.84,20.901,40747,0
+HYZD.US,D,20221122,000000,20.91,21.08,20.8916,21.01,80086,0
+HYZD.US,D,20221123,000000,20.91,21.02,20.8901,20.99,68346,0
+HYZD.US,D,20221125,000000,21.0185,21.12,20.97,21,16987,0
+HYZD.US,D,20221128,000000,20.88,21.03,20.68,20.73,72101,0
+HYZD.US,D,20221129,000000,21.15,21.15,20.7,20.88,78397,0
+HYZD.US,D,20221130,000000,20.86,21.125,20.72,21.07,65756,0
+HYZD.US,D,20221201,000000,21.12,21.14,20.88,21.0658,273521,0
+HYZD.US,D,20221202,000000,21.09,21.09,20.98,21.04,50763,0
+HYZD.US,D,20221205,000000,20.9574,21.11,20.92,20.9838,93542,0
+HYZD.US,D,20221206,000000,20.94,20.9843,20.8,20.855,53802,0
+HYZD.US,D,20221207,000000,20.81,20.9,20.77,20.85,157521,0
+HYZD.US,D,20221208,000000,20.92,20.96,20.85,20.95,100230,0
+HYZD.US,D,20221209,000000,20.87,21.0499,20.87,20.99,82802,0
+HYZD.US,D,20221212,000000,20.97,21.111,20.97,21.0374,155663,0
+HYZD.US,D,20221213,000000,21.12,21.215,21.07,21.18,96691,0
+HYZD.US,D,20221214,000000,21.17,21.239,20.97,21.065,55442,0
+HYZD.US,D,20221215,000000,20.94,21,20.9,21,60526,0
+HYZD.US,D,20221216,000000,20.9,21.1,20.85,20.8698,1363495,0
+HYZD.US,D,20221219,000000,20.86,20.87,20.77,20.82,55410,0
+HYZD.US,D,20221220,000000,20.83,20.89,20.77,20.8087,110178,0
+HYZD.US,D,20221221,000000,20.89,21.1,20.8001,20.9394,111348,0
+HYZD.US,D,20221222,000000,20.82,21.01,20.77,20.82,55872,0
+HYZD.US,D,20221223,000000,20.66,20.84,20.66,20.7999,59146,0
+HYZD.US,D,20221227,000000,20.855,20.91,20.66,20.6763,135478,0
+HYZD.US,D,20221228,000000,20.65,20.705,20.47,20.485,106145,0
+HYZD.US,D,20221229,000000,20.52,20.68,20.4557,20.61,79561,0
+HYZD.US,D,20221230,000000,20.69,20.7,20.55,20.67,121421,0
+HYZD.US,D,20230103,000000,20.65,20.753,20.57,20.64,93359,0
+HYZD.US,D,20230104,000000,20.75,20.8,20.69,20.775,48617,0
+HYZD.US,D,20230105,000000,20.83,20.88,20.78,20.845,50105,0
+HYZD.US,D,20230106,000000,20.94,21,20.88,21,48935,0
+HYZD.US,D,20230109,000000,21.04,21.0622,20.96,21.04,107099,0
+HYZD.US,D,20230110,000000,21.0616,21.08,21.01,21.04,38139,0
+HYZD.US,D,20230111,000000,21.08,21.16,21.08,21.1302,39080,0
+HYZD.US,D,20230112,000000,21.17,21.2227,21.104,21.21,27422,0
+HYZD.US,D,20230113,000000,21.15,21.27,21.1488,21.255,21963,0
+HYZD.US,D,20230117,000000,21.26,21.26,21.05,21.185,206682,0
+HYZD.US,D,20230118,000000,21.2492,21.2495,21.05,21.05,37475,0
+HYZD.US,D,20230119,000000,21.02,21.0473,20.9,20.9615,77020,0
+HYZD.US,D,20230120,000000,21.01,21.09,20.97,21.0032,56203,0
+HYZD.US,D,20230123,000000,21.07,21.135,21.02,21.12,182220,0
+HYZD.US,D,20230124,000000,21.13,21.13,21.03,21.07,43238,0
+HYZD.US,D,20230125,000000,20.92,21.0088,20.9,20.955,25603,0
+HYZD.US,D,20230126,000000,21.04,21.07,20.937,21.07,20100,0
+HYZD.US,D,20230127,000000,21.08,21.08,20.98,20.995,88156,0
+HYZD.US,D,20230130,000000,20.99,21.0193,20.91,20.91,61858,0
+HYZD.US,D,20230131,000000,20.91,21.0552,20.91,21.04,112142,0
+HYZD.US,D,20230201,000000,21.09,21.14,21,21.11,9478,0
+HYZD.US,D,20230202,000000,21.25,21.345,21.19,21.3,67259,0
+HYZD.US,D,20230203,000000,21.26,21.318,21.17,21.24,143488,0
+HYZD.US,D,20230206,000000,21.26,21.26,21.0901,21.205,65644,0
+HYZD.US,D,20230207,000000,21.11,21.31,21.11,21.28,49456,0
+HYZD.US,D,20230208,000000,21.25,21.25,21.1174,21.1308,42414,0
+HYZD.US,D,20230209,000000,21.18,21.22,21.05,21.05,34061,0
+HYZD.US,D,20230210,000000,20.98,20.98,20.84,20.97,71280,0
+HYZD.US,D,20230213,000000,20.98,21.0299,20.92,20.95,54820,0
+HYZD.US,D,20230214,000000,21,21.03,20.95,21.02,22754,0
+HYZD.US,D,20230215,000000,21.01,21.08,20.96,21.08,73896,0
+HYZD.US,D,20230216,000000,21.02,21.03,20.9423,20.97,62481,0
+HYZD.US,D,20230217,000000,20.86,21.0143,20.85,20.97,109420,0
+HYZD.US,D,20230221,000000,20.87,20.9231,20.737,20.79,9494,0
+HYZD.US,D,20230222,000000,20.69,20.77,20.68,20.76,38735,0
+HYZD.US,D,20230223,000000,20.89,20.95,20.789,20.945,49099,0
+HYZD.US,D,20230224,000000,20.71,21.03,20.71,20.89,135598,0
+HYZD.US,D,20230227,000000,20.97,21.065,20.916,21.04,39631,0
+HYZD.US,D,20230228,000000,21.05,21.07,20.95,20.965,31565,0
+HYZD.US,D,20230301,000000,20.98,21.03,20.9,20.99,66903,0
+HYZD.US,D,20230302,000000,21,21.0428,20.97,21.04,53507,0
+HYZD.US,D,20230303,000000,21.05,21.19,21.05,21.185,42512,0
+HYZD.US,D,20230306,000000,21.1479,21.29,21.1201,21.21,43289,0
+HYZD.US,D,20230307,000000,21.24,21.25,21.13,21.14,12846,0
+HYZD.US,D,20230308,000000,21.11,21.15,21.01,21.07,18148,0
+HYZD.US,D,20230309,000000,21,21.131,20.79,20.79,139068,0
+HYZD.US,D,20230310,000000,20.71,20.8,20.5112,20.57,37442,0
+HYZD.US,D,20230313,000000,20.23,20.45,20.191,20.29,237979,0
+HYZD.US,D,20230314,000000,20.49,20.6,20.4113,20.54,177804,0
+HYZD.US,D,20230315,000000,20.17,20.3,20.08,20.26,84528,0
+HYZD.US,D,20230316,000000,20.13,20.52,20.13,20.47,96446,0
+HYZD.US,D,20230317,000000,20.33,20.43,20.12,20.18,75095,0
+HYZD.US,D,20230320,000000,20.12,20.285,20.1129,20.19,60349,0
+HYZD.US,D,20230321,000000,20.38,20.58,20.285,20.58,25142,0
+HYZD.US,D,20230322,000000,20.55,20.55,20.348,20.412,62625,0
+HYZD.US,D,20230323,000000,20.36,20.47,20.1501,20.24,56989,0
+HYZD.US,D,20230324,000000,20.01,20.2,20.01,20.15,34965,0
+HYZD.US,D,20230327,000000,20.2499,20.2499,20.0444,20.14,52278,0
+HYZD.US,D,20230328,000000,20.43,20.43,20.11,20.2,82883,0
+HYZD.US,D,20230329,000000,20.27,20.45,20.21,20.4,44031,0
+HYZD.US,D,20230330,000000,20.57,20.64,20.3727,20.6,215054,0
+HYZD.US,D,20230331,000000,20.63,20.77,20.478,20.77,78073,0
+HYZD.US,D,20230403,000000,20.7899,20.7899,20.5841,20.66,56147,0
+HYZD.US,D,20230404,000000,20.73,20.73,20.51,20.54,41937,0
+HYZD.US,D,20230405,000000,20.42,20.5662,20.35,20.37,326637,0
+HYZD.US,D,20230406,000000,20.35,20.5084,20.3084,20.46,41452,0
+HYZD.US,D,20230410,000000,20.18,20.55,20.18,20.53,69033,0
+HYZD.US,D,20230411,000000,20.54,20.66,20.54,20.6398,50208,0
+HYZD.US,D,20230412,000000,20.69,20.69,20.55,20.55,35071,0
+HYZD.US,D,20230413,000000,20.58,20.78,20.56,20.77,236951,0
+HYZD.US,D,20230414,000000,20.78,20.83,20.74,20.8,23676,0
+HYZD.US,D,20230417,000000,20.77,20.81,20.6889,20.81,29436,0
+HYZD.US,D,20230418,000000,20.81,20.8217,20.73,20.8,20326,0
+HYZD.US,D,20230419,000000,20.72,20.8,20.7105,20.7619,20984,0
+HYZD.US,D,20230420,000000,20.6594,20.77,20.64,20.64,17173,0
+HYZD.US,D,20230421,000000,20.69,20.73,20.65,20.73,11825,0
+HYZD.US,D,20230424,000000,20.73,20.73,20.61,20.69,37590,0
+HYZD.US,D,20230425,000000,20.64,20.64,20.46,20.4755,18908,0
+HYZD.US,D,20230426,000000,20.38,20.55,20.38,20.42,34444,0
+HYZD.US,D,20230427,000000,20.49,20.63,20.49,20.63,24498,0
+HYZD.US,D,20230428,000000,20.52,20.6311,20.52,20.61,40971,0
+HYZD.US,D,20230501,000000,20.62,20.64,20.59,20.625,67610,0
+HYZD.US,D,20230502,000000,20.61,20.64,20.39,20.44,74852,0
+HYZD.US,D,20230503,000000,20.4,20.47,20.34,20.355,49053,0
+HYZD.US,D,20230504,000000,20.31,20.37,20.1,20.23,32987,0
+HYZD.US,D,20230505,000000,20.37,20.46,20.37,20.4,30496,0
+HYZD.US,D,20230508,000000,20.49,20.49,20.33,20.42,21233,0
+HYZD.US,D,20230509,000000,20.36,20.42,20.354,20.39,31773,0
+HYZD.US,D,20230510,000000,20.42,20.43,20.38,20.42,34011,0
+HYZD.US,D,20230511,000000,20.35,20.38,20.3202,20.37,8508,0
+HYZD.US,D,20230512,000000,20.45,20.45,20.34,20.385,19503,0
+HYZD.US,D,20230515,000000,20.39,20.4163,20.33,20.38,48758,0
+HYZD.US,D,20230516,000000,20.36,20.38,20.26,20.2738,10466,0
+HYZD.US,D,20230517,000000,20.26,20.391,20.25,20.38,29935,0
+HYZD.US,D,20230518,000000,20.37,20.41,20.31,20.41,17830,0
+HYZD.US,D,20230519,000000,20.56,20.56,20.13,20.56,72024,0
+HYZD.US,D,20230522,000000,20.52,20.58,20.42,20.58,18762,0
+HYZD.US,D,20230523,000000,20.61,20.64,20.49,20.51,42408,0
+HYZD.US,D,20230524,000000,20.41,20.41,20.2103,20.28,49784,0
+HYZD.US,D,20230525,000000,20.5,20.5,20.28,20.395,49479,0
+HYZD.US,D,20230526,000000,20.43,20.54,20.43,20.535,22859,0
+HYZD.US,D,20230530,000000,20.57,20.5997,20.44,20.525,34342,0
+HYZD.US,D,20230531,000000,20.496,20.5197,20.39,20.43,15940,0
+HYZD.US,D,20230601,000000,20.37,20.5,20.345,20.49,11311,0
+HYZD.US,D,20230602,000000,20.6,20.75,20.6,20.75,18175,0
+HYZD.US,D,20230605,000000,20.79,20.79,20.61,20.72,63130,0
+HYZD.US,D,20230606,000000,20.6816,20.74,20.6783,20.73,5183,0
+HYZD.US,D,20230607,000000,20.8,20.8,20.651,20.75,77983,0
+HYZD.US,D,20230608,000000,20.73,20.8,20.68,20.8,9937,0
+HYZD.US,D,20230609,000000,20.86,20.88,20.7802,20.88,15207,0
+HYZD.US,D,20230612,000000,20.84,20.88,20.6,20.81,23122,0
+HYZD.US,D,20230613,000000,20.63,20.96,20.63,20.88,44084,0
+HYZD.US,D,20230614,000000,20.93,20.961,20.835,20.92,88786,0
+HYZD.US,D,20230615,000000,20.9,21.005,20.83,20.98,73116,0
+HYZD.US,D,20230616,000000,21.02,21.02,20.9201,20.99,11771,0
+HYZD.US,D,20230620,000000,20.98,20.98,20.8501,20.915,47129,0
+HYZD.US,D,20230621,000000,20.89,20.9,20.815,20.85,29396,0
+HYZD.US,D,20230622,000000,20.87,20.89,20.77,20.86,16754,0
+HYZD.US,D,20230623,000000,20.65,20.78,20.64,20.74,12769,0
+HYZD.US,D,20230626,000000,20.67,20.725,20.611,20.65,11211,0
+HYZD.US,D,20230627,000000,20.69,20.82,20.688,20.82,20234,0
+HYZD.US,D,20230628,000000,20.89,20.902,20.6,20.89,130794,0
+HYZD.US,D,20230629,000000,20.96,20.9725,20.84,20.96,54318,0
+HYZD.US,D,20230630,000000,20.97,21.08,20.97,21.02,51675,0
+HYZD.US,D,20230703,000000,21.09,21.12,20.9696,21.12,89528,0
+HYZD.US,D,20230705,000000,21.06,21.0986,20.9,21.055,37869,0
+HYZD.US,D,20230706,000000,21,21.015,20.95,20.9599,5113,0
+HYZD.US,D,20230707,000000,20.97,21.0809,20.9344,20.97,50032,0
+HYZD.US,D,20230710,000000,21.02,21.028,20.93,21.02,35919,0
+HYZD.US,D,20230711,000000,21.05,21.12,21.0011,21.12,10374,0
+HYZD.US,D,20230712,000000,21.15,21.19,21.12,21.16,32890,0
+HYZD.US,D,20230713,000000,21.195,21.37,21.1897,21.24,24036,0
+HYZD.US,D,20230714,000000,21.32,21.32,21.14,21.18,23961,0
+HYZD.US,D,20230717,000000,21.11,21.22,21.11,21.17,26400,0
+HYZD.US,D,20230718,000000,21.15,21.25,21.127,21.21,19361,0
+HYZD.US,D,20230719,000000,21.25,21.2899,21.24,21.25,17038,0
+HYZD.US,D,20230720,000000,21.31,21.31,21.19,21.25,16312,0
+HYZD.US,D,20230721,000000,21.25,21.32,21.231,21.3,10122,0
+HYZD.US,D,20230724,000000,21.3,21.35,21.2708,21.28,30614,0
+HYZD.US,D,20230725,000000,21.1801,21.275,21.15,21.1698,29180,0
+HYZD.US,D,20230726,000000,21.15,21.2899,21.15,21.2,45967,0
+HYZD.US,D,20230727,000000,21.3,21.635,21.16,21.19,41860,0
+HYZD.US,D,20230728,000000,21.25,21.3694,21.235,21.255,19493,0
+HYZD.US,D,20230731,000000,21.28,21.3897,21.28,21.33,48959,0
+HYZD.US,D,20230801,000000,21.31,21.331,21.226,21.23,23312,0
+HYZD.US,D,20230802,000000,21.15,21.2,21.06,21.14,48301,0
+HYZD.US,D,20230803,000000,21.08,21.18,20.97,21.0723,62197,0
+HYZD.US,D,20230804,000000,21.16,21.18,21.09,21.11,7408,0
+HYZD.US,D,20230807,000000,21.14,21.18,21.11,21.13,14883,0
+HYZD.US,D,20230808,000000,21.15,21.219,21.07,21.16,41724,0
+HYZD.US,D,20230809,000000,21.17,21.22,21.14,21.18,189114,0
+HYZD.US,D,20230810,000000,21.3,21.31,21.239,21.29,41866,0
+HYZD.US,D,20230811,000000,21.27,21.34,21.2207,21.3,72200,0
+HYZD.US,D,20230814,000000,21.29,21.36,21.275,21.36,26018,0
+HYZD.US,D,20230815,000000,21.28,21.32,21.25,21.32,37410,0
+HYZD.US,D,20230816,000000,21.29,21.3417,21.25,21.25,9254,0
+HYZD.US,D,20230817,000000,21.29,21.29,21.15,21.15,43625,0
+HYZD.US,D,20230818,000000,21.21,21.21,21.14,21.17,16417,0
+HYZD.US,D,20230821,000000,21.17,21.2,21.1,21.2,35586,0
+HYZD.US,D,20230822,000000,21.24,21.288,21.1519,21.22,34013,0
+HYZD.US,D,20230823,000000,21.289,21.3247,21.2001,21.28,117411,0
+HYZD.US,D,20230824,000000,21.38,21.38,21.2086,21.25,96002,0
+HYZD.US,D,20230825,000000,21.17,21.2,21.1228,21.17,24677,0
+HYZD.US,D,20230828,000000,21.21,21.28,21.19,21.26,6766,0
+HYZD.US,D,20230829,000000,21.24,21.315,21.21,21.29,12140,0
+HYZD.US,D,20230830,000000,21.29,21.33,21.2601,21.3,44749,0
+HYZD.US,D,20230831,000000,21.2601,21.325,21.22,21.28,50049,0
+HYZD.US,D,20230901,000000,21.32,21.36,21.27,21.3,120001,0
+HYZD.US,D,20230905,000000,21.31,21.31,21.215,21.26,24062,0
+HYZD.US,D,20230906,000000,21.26,21.315,21.2037,21.29,19185,0
+HYZD.US,D,20230907,000000,21.29,21.34,21.24,21.34,41369,0
+HYZD.US,D,20230908,000000,21.27,21.34,21.26,21.28,31172,0
+HYZD.US,D,20230911,000000,21.31,21.33,21.27,21.32,39015,0
+HYZD.US,D,20230912,000000,21.28,21.36,21.27,21.34,44206,0
+HYZD.US,D,20230913,000000,21.35,21.38,21.3,21.32,20217,0
+HYZD.US,D,20230914,000000,21.36,21.4,21.325,21.39,69798,0
+HYZD.US,D,20230915,000000,21.41,21.41,21.33,21.39,12107,0
+HYZD.US,D,20230918,000000,21.4,21.41,21.34,21.38,14470,0
+HYZD.US,D,20230919,000000,21.38,21.3899,21.33,21.37,34039,0
+HYZD.US,D,20230920,000000,21.34,21.401,21.34,21.37,18590,0
+HYZD.US,D,20230921,000000,21.32,21.34,21.245,21.27,73088,0
+HYZD.US,D,20230922,000000,21.28,21.3302,21.23,21.23,104514,0
+HYZD.US,D,20230925,000000,21.16,21.19,21.081,21.13,103207,0
+HYZD.US,D,20230926,000000,21.131,21.15,21.03,21.03,104545,0
+HYZD.US,D,20230927,000000,21.09,21.145,21.06,21.1,129927,0
+HYZD.US,D,20230928,000000,21.1,21.181,21.08,21.1345,108440,0
+HYZD.US,D,20230929,000000,21.24,21.33,21.104,21.12,94005,0
+HYZD.US,D,20231002,000000,21.14,21.18,21.02,21.095,56567,0
+HYZD.US,D,20231003,000000,21.04,21.05,20.83,20.9406,48143,0
+HYZD.US,D,20231004,000000,20.94,20.9838,20.8354,20.9,46515,0
+HYZD.US,D,20231005,000000,20.95,20.961,20.8701,20.91,124867,0
+HYZD.US,D,20231006,000000,20.87,20.99,20.81,20.99,58646,0
+HYZD.US,D,20231009,000000,20.91,21.06,20.851,21,61350,0
+HYZD.US,D,20231010,000000,21.06,21.0999,20.975,21.06,93180,0
+HYZD.US,D,20231011,000000,21.08,21.17,20.97,21.04,66306,0
+HYZD.US,D,20231012,000000,21.08,21.115,21,21.017,39115,0
+HYZD.US,D,20231013,000000,21.05,21.1009,20.99,21.0151,172803,0
+HYZD.US,D,20231016,000000,21.03,21.11,20.87,21.02,48422,0
+HYZD.US,D,20231017,000000,21.05,21.1499,20.96,21.06,65570,0
+HYZD.US,D,20231018,000000,20.9901,21.12,20.92,20.98,32281,0
+HYZD.US,D,20231019,000000,20.97,21.03,20.9,20.9,47827,0
+HYZD.US,D,20231020,000000,20.89,20.96,20.79,20.8857,63862,0
+HYZD.US,D,20231023,000000,20.84,20.98,20.8208,20.89,24949,0
+HYZD.US,D,20231024,000000,20.96,21.04,20.95,21.02,31902,0
+HYZD.US,D,20231025,000000,20.93,20.94,20.8207,20.92,29232,0
+HYZD.US,D,20231026,000000,20.95,21,20.68,20.93,144412,0
+HYZD.US,D,20231027,000000,20.95,21.0118,20.8522,20.9601,106676,0
+HYZD.US,D,20231030,000000,20.98,21.01,20.75,20.75,71704,0
+HYZD.US,D,20231031,000000,20.87,20.99,20.83,20.95,69726,0
+HYZD.US,D,20231101,000000,20.91,20.947,20.8245,20.89,52148,0
+HYZD.US,D,20231102,000000,20.98,21.2,20.9775,21.1,89611,0
+HYZD.US,D,20231103,000000,21.22,21.38,21.1185,21.25,30447,0
+HYZD.US,D,20231106,000000,21.26,21.36,21.24,21.24,50416,0
+HYZD.US,D,20231107,000000,21.16,21.34,21.1312,21.19,19956,0
+HYZD.US,D,20231108,000000,21.22,21.31,21.1782,21.205,12040,0
+HYZD.US,D,20231109,000000,21.25,21.3044,21.06,21.17,32430,0
+HYZD.US,D,20231110,000000,21.12,21.2714,21.12,21.17,212543,0
+HYZD.US,D,20231113,000000,21.27,21.285,21.1417,21.22,30409,0
+HYZD.US,D,20231114,000000,21.3,21.36,21.2001,21.31,31820,0
+HYZD.US,D,20231115,000000,21.3,21.3402,21.2699,21.2996,81539,0
+HYZD.US,D,20231116,000000,21.31,21.41,21.2101,21.29,96165,0
+HYZD.US,D,20231117,000000,21.34,21.3931,21.2801,21.345,26017,0
+HYZD.US,D,20231120,000000,21.39,21.49,21.3101,21.39,57949,0
+HYZD.US,D,20231121,000000,21.4,21.4389,21.32,21.34,52195,0
+HYZD.US,D,20231122,000000,21.42,21.4899,21.33,21.42,14722,0
+HYZD.US,D,20231124,000000,21.41,21.4348,21.2501,21.3663,41885,0
+HYZD.US,D,20231127,000000,21.36,21.39,21.285,21.31,48995,0
+HYZD.US,D,20231128,000000,21.29,21.3702,21.2281,21.32,203782,0
+HYZD.US,D,20231129,000000,21.39,21.46,21.3415,21.42,48134,0
+HYZD.US,D,20231130,000000,21.4715,21.4887,21.25,21.43,95415,0
+HYZD.US,D,20231201,000000,21.43,21.56,21.3271,21.47,75559,0
+HYZD.US,D,20231204,000000,21.494,21.58,21.3628,21.48,167098,0
+HYZD.US,D,20231205,000000,21.4,21.5673,21.3,21.39,113115,0
+HYZD.US,D,20231206,000000,21.42,21.54,21.33,21.4262,28003,0
+HYZD.US,D,20231207,000000,21.48,21.53,21.338,21.41,27160,0
+HYZD.US,D,20231208,000000,21.43,21.52,21.41,21.52,14505,0
+HYZD.US,D,20231211,000000,21.54,21.57,21.35,21.4361,42002,0
+HYZD.US,D,20231212,000000,21.46,21.525,21.39,21.5,18511,0
+HYZD.US,D,20231213,000000,21.48,21.59,21.42,21.59,36525,0
+HYZD.US,D,20231214,000000,21.65,21.835,21.58,21.66,49575,0
+HYZD.US,D,20231215,000000,21.74,21.82,21.56,21.72,122063,0
+HYZD.US,D,20231218,000000,21.65,21.73,21.61,21.69,39903,0
+HYZD.US,D,20231219,000000,21.68,21.8,21.66,21.74,30177,0
+HYZD.US,D,20231220,000000,21.79,21.84,21.68,21.68,40144,0
+HYZD.US,D,20231221,000000,21.69,21.84,21.6846,21.84,22306,0
+HYZD.US,D,20231222,000000,21.71,21.85,21.585,21.63,29773,0
+HYZD.US,D,20231226,000000,21.64,21.72,21.63,21.65,18526,0
+HYZD.US,D,20231227,000000,21.76,21.7738,21.65,21.73,55358,0
+HYZD.US,D,20231228,000000,21.8,21.8468,21.66,21.685,34151,0
+HYZD.US,D,20231229,000000,21.83,21.83,21.5801,21.615,33152,0
+HYZD.US,D,20240102,000000,21.58,21.66,21.5,21.61,41338,0
+HYZD.US,D,20240103,000000,21.46,21.6,21.45,21.48,55055,0
+HYZD.US,D,20240104,000000,21.58,21.58,21.45,21.52,12038,0
+HYZD.US,D,20240105,000000,21.55,21.58,21.45,21.56,54911,0
+HYZD.US,D,20240108,000000,21.55,21.74,21.46,21.58,117982,0
+HYZD.US,D,20240109,000000,21.72,21.72,21.5288,21.69,58138,0
+HYZD.US,D,20240110,000000,21.61,21.8,21.52,21.76,77286,0
+HYZD.US,D,20240111,000000,21.66,21.79,21.54,21.71,86028,0
+HYZD.US,D,20240112,000000,21.81,21.82,21.65,21.78,87218,0
+HYZD.US,D,20240116,000000,21.76,21.76,21.6006,21.67,22844,0
+HYZD.US,D,20240117,000000,21.66,21.7182,21.5,21.68,49979,0
+HYZD.US,D,20240118,000000,21.65,21.7159,21.58,21.67,32765,0
+HYZD.US,D,20240119,000000,21.75,21.7607,21.6,21.75,34138,0
+HYZD.US,D,20240122,000000,21.75,21.82,21.71,21.73,32030,0
+HYZD.US,D,20240123,000000,21.72,21.7958,21.595,21.73,113128,0
+HYZD.US,D,20240124,000000,21.68,21.85,21.6767,21.78,31529,0
+HYZD.US,D,20240125,000000,21.68,21.79,21.63,21.79,41684,0
+HYZD.US,D,20240126,000000,21.73,21.83,21.71,21.74,20517,0
+HYZD.US,D,20240129,000000,21.79,21.82,21.68,21.81,14016,0
+HYZD.US,D,20240130,000000,21.85,21.85,21.74,21.79,33545,0
+HYZD.US,D,20240131,000000,21.72,21.82,21.5801,21.65,23546,0
+HYZD.US,D,20240201,000000,21.6,21.765,21.56,21.67,44826,0
+HYZD.US,D,20240202,000000,21.6,21.888,21.6,21.73,92378,0
+HYZD.US,D,20240205,000000,21.76,21.8087,21.61,21.7,69578,0
+HYZD.US,D,20240206,000000,21.7,21.8676,21.68,21.7,69816,0
+HYZD.US,D,20240207,000000,21.75,21.848,21.695,21.76,37089,0
+HYZD.US,D,20240208,000000,21.73,21.8657,21.7,21.7,24233,0
+HYZD.US,D,20240209,000000,21.7,21.945,21.7,21.82,10742,0
+HYZD.US,D,20240212,000000,21.81,21.8795,21.68,21.77,18760,0
+HYZD.US,D,20240213,000000,21.79,21.84,21.635,21.75,9705,0
+HYZD.US,D,20240214,000000,21.7725,21.95,21.6703,21.76,60109,0
+HYZD.US,D,20240215,000000,21.699,21.8532,21.6801,21.82,23677,0
+HYZD.US,D,20240216,000000,21.83,21.9,21.6913,21.83,26662,0
+HYZD.US,D,20240220,000000,21.85,21.95,21.83,21.91,65953,0
+HYZD.US,D,20240221,000000,21.91,21.9481,21.81,21.89,23641,0
+HYZD.US,D,20240222,000000,21.9,21.99,21.803,21.98,56298,0
+HYZD.US,D,20240223,000000,21.84,21.9087,21.84,21.86,5770,0
+HYZD.US,D,20240226,000000,21.86,21.96,21.77,21.82,122467,0
+HYZD.US,D,20240227,000000,21.81,21.9099,21.77,21.88,15559,0
+HYZD.US,D,20240228,000000,21.84,21.98,21.81,21.81,37563,0
+HYZD.US,D,20240229,000000,21.78,21.85,21.745,21.82,75117,0
+HYZD.US,D,20240301,000000,21.78,21.99,21.73,21.79,46764,0
+HYZD.US,D,20240304,000000,21.89,21.9085,21.8,21.88,32385,0
+HYZD.US,D,20240305,000000,21.81,21.98,21.81,21.82,22834,0
+HYZD.US,D,20240306,000000,21.905,21.96,21.8201,21.88,15968,0
+HYZD.US,D,20240307,000000,21.93,21.9399,21.84,21.88,10494,0
+HYZD.US,D,20240308,000000,21.89,21.97,21.84,21.85,21370,0
+HYZD.US,D,20240311,000000,21.9,21.9194,21.815,21.91,44508,0
+HYZD.US,D,20240312,000000,21.91,22.09,21.75,21.9384,857445,0
+HYZD.US,D,20240313,000000,21.99,22.0911,21.925,21.97,53131,0
+HYZD.US,D,20240314,000000,22.0483,22.08,21.891,21.98,64974,0
+HYZD.US,D,20240315,000000,21.99,22.0499,21.82,21.9658,137668,0
+HYZD.US,D,20240318,000000,22.07,22.07,21.9501,22.015,19589,0
+HYZD.US,D,20240319,000000,22.01,22.1,21.999,22.085,50899,0
+HYZD.US,D,20240320,000000,22.07,22.1798,22.02,22.17,56360,0
+HYZD.US,D,20240321,000000,22.29,22.3,22.0878,22.17,68617,0
+HYZD.US,D,20240322,000000,22.14,22.25,21.94,21.94,71273,0
+HYZD.US,D,20240325,000000,21.78,21.98,21.78,21.96,44037,0
+HYZD.US,D,20240326,000000,22,22.16,21.9401,21.96,18831,0
+HYZD.US,D,20240327,000000,22.19,22.19,21.9316,22.04,46939,0
+HYZD.US,D,20240328,000000,22.03,22.0599,21.941,22.03,16402,0
+HYZD.US,D,20240401,000000,21.93,22.03,21.93,22.0003,63528,0
+HYZD.US,D,20240402,000000,22.01,22.1297,21.95,21.98,16377,0
+HYZD.US,D,20240403,000000,21.89,22.01,21.89,21.93,23961,0
+HYZD.US,D,20240404,000000,22.02,22.05,21.9,21.9,17041,0
+HYZD.US,D,20240405,000000,21.86,22.01,21.86,21.94,31707,0
+HYZD.US,D,20240408,000000,22.01,22.01,21.95,22.0004,21924,0
+HYZD.US,D,20240409,000000,22.07,22.07,21.99,22.0203,16730,0
+HYZD.US,D,20240410,000000,22,22.05,21.9315,22,7348,0
+HYZD.US,D,20240411,000000,22,22.06,21.94,21.985,17570,0
+HYZD.US,D,20240412,000000,21.89,21.94,21.8701,21.9278,24136,0
+HYZD.US,D,20240415,000000,21.95,21.97,21.82,21.8449,30032,0
+HYZD.US,D,20240416,000000,21.81,21.87,21.8,21.8206,33908,0
+HYZD.US,D,20240417,000000,21.84,21.8839,21.73,21.7793,195033,0
+HYZD.US,D,20240418,000000,21.77,21.85,21.7301,21.85,13731,0
+HYZD.US,D,20240419,000000,21.8402,21.9,21.78,21.845,47321,0
+HYZD.US,D,20240422,000000,21.896,21.97,21.85,21.9506,25168,0
+HYZD.US,D,20240423,000000,22.03,22.18,21.968,22.03,207407,0
+HYZD.US,D,20240424,000000,21.96,21.9989,21.88,21.88,34300,0
+HYZD.US,D,20240425,000000,21.89,21.9825,21.8279,21.9084,19684,0
+HYZD.US,D,20240426,000000,21.94,22.02,21.9352,21.99,74583,0
+HYZD.US,D,20240429,000000,22.02,22.07,21.97,22.02,114633,0
+HYZD.US,D,20240430,000000,21.97,22.09,21.97,21.97,22785,0
+HYZD.US,D,20240501,000000,21.92,22.06,21.91,21.9804,25475,0
+HYZD.US,D,20240502,000000,21.985,22.06,21.95,22.0409,33747,0
+HYZD.US,D,20240503,000000,22.09,22.1,22.0423,22.08,31862,0
+HYZD.US,D,20240506,000000,22.14,22.15,22.1,22.1163,23054,0
+HYZD.US,D,20240507,000000,22.115,22.22,22.1,22.105,23282,0
+HYZD.US,D,20240508,000000,22.05,22.1421,22.05,22.095,8900,0
+HYZD.US,D,20240509,000000,22.07,22.14,22.0107,22.045,23311,0
+HYZD.US,D,20240510,000000,22.01,22.05,22,22.0395,6810,0
+HYZD.US,D,20240513,000000,22.07,22.07,22,22.0204,24677,0
+HYZD.US,D,20240514,000000,22.09,22.09,22,22.03,170299,0
+HYZD.US,D,20240515,000000,22.07,22.11,22.023,22.0714,85289,0
+HYZD.US,D,20240516,000000,22.12,22.13,22.05,22.0794,14248,0
+HYZD.US,D,20240517,000000,22.12,22.12,22.0401,22.0994,16848,0
+HYZD.US,D,20240520,000000,22.11,22.14,22.06,22.1075,26030,0
+HYZD.US,D,20240521,000000,22.05,22.12,22.05,22.08,13482,0
+HYZD.US,D,20240522,000000,22.1,22.13,22.03,22.08,26970,0
+HYZD.US,D,20240523,000000,22.09,22.1,22.0101,22.025,421584,0
+HYZD.US,D,20240524,000000,21.92,21.9665,21.92,21.9665,5298,0
+HYZD.US,D,20240528,000000,21.92,22,21.92,21.93,32015,0
+HYZD.US,D,20240529,000000,21.92,22.001,21.9,21.92,17999,0
+HYZD.US,D,20240530,000000,21.9,22,21.9,21.9,18150,0
+HYZD.US,D,20240531,000000,21.9095,21.97,21.905,21.95,38872,0
+HYZD.US,D,20240603,000000,21.95,22.04,21.94,21.99,58688,0
+HYZD.US,D,20240604,000000,21.95,22.03,21.91,21.9208,20384,0
+HYZD.US,D,20240605,000000,21.99,21.99,21.92,21.965,90858,0
+HYZD.US,D,20240606,000000,21.98,21.99,21.91,21.9409,17601,0
+HYZD.US,D,20240607,000000,21.97,21.9887,21.94,21.97,4809,0
+HYZD.US,D,20240610,000000,22,22.03,21.97,22.01,11088,0
+HYZD.US,D,20240611,000000,21.94,22.0087,21.94,21.96,37851,0
+HYZD.US,D,20240612,000000,22.02,22.0201,21.97,22.0095,21366,0
+HYZD.US,D,20240613,000000,21.99,22.0206,21.94,21.99,14103,0
+HYZD.US,D,20240614,000000,21.94,21.9695,21.85,21.8739,17556,0
+HYZD.US,D,20240617,000000,21.92,21.97,21.84,21.9267,22705,0
+HYZD.US,D,20240618,000000,21.86,21.97,21.86,21.94,24149,0
+HYZD.US,D,20240620,000000,21.86,22,21.86,21.95,12256,0
+HYZD.US,D,20240621,000000,21.89,22,21.8601,21.95,34812,0
+HYZD.US,D,20240624,000000,21.9,22.01,21.9,21.95,26291,0
+HYZD.US,D,20240625,000000,21.81,21.94,21.8,21.88,10851,0
+HYZD.US,D,20240626,000000,21.92,21.96,21.85,21.95,20599,0
+HYZD.US,D,20240627,000000,21.95,21.96,21.836,21.905,22984,0
+HYZD.US,D,20240628,000000,21.93,21.95,21.8,21.86,17426,0
+HYZD.US,D,20240701,000000,21.9,21.9454,21.86,21.87,87637,0
+HYZD.US,D,20240702,000000,21.85,21.979,21.85,21.91,16142,0
+HYZD.US,D,20240703,000000,21.97,21.99,21.86,21.91,15796,0
+HYZD.US,D,20240705,000000,21.85,21.9799,21.83,21.94,16697,0
+HYZD.US,D,20240708,000000,21.99,22,21.84,21.99,16842,0
+HYZD.US,D,20240709,000000,22.01,22.01,21.89,21.91,59453,0
+HYZD.US,D,20240710,000000,21.91,22.02,21.91,22.02,22215,0
+HYZD.US,D,20240711,000000,22.02,22.02,21.89,21.98,18540,0
+HYZD.US,D,20240712,000000,22.03,22.03,21.9401,22.03,11269,0
+HYZD.US,D,20240715,000000,21.995,22.04,21.97,22.0252,17070,0
+HYZD.US,D,20240716,000000,21.97,22.12,21.97,22.09,26969,0
+HYZD.US,D,20240717,000000,22.16,22.16,22.04,22.05,63719,0
+HYZD.US,D,20240718,000000,22.05,22.1,22.01,22.0412,31458,0
+HYZD.US,D,20240719,000000,22.05,22.08,22.03,22.075,23600,0
+HYZD.US,D,20240722,000000,22.02,22.14,22.02,22.13,26470,0
+HYZD.US,D,20240723,000000,22.19,22.19,22.07,22.11,48154,0
+HYZD.US,D,20240724,000000,22.07,22.11,22.06,22.0696,31064,0
+HYZD.US,D,20240725,000000,22.18,22.18,22.03,22.07,38605,0
+HYZD.US,D,20240726,000000,22.05,22.05,21.94,21.95,20769,0
+HYZD.US,D,20240729,000000,21.93,21.99,21.93,21.96,26128,0
+HYZD.US,D,20240730,000000,22.04,22.04,21.89,21.92,56643,0
+HYZD.US,D,20240731,000000,21.99,22.01,21.9,21.9,49871,0
+HYZD.US,D,20240801,000000,21.89,21.89,21.8,21.8191,16031,0
+HYZD.US,D,20240802,000000,21.62,21.6752,21.58,21.58,36113,0
+HYZD.US,D,20240805,000000,21.5,21.5,21.33,21.431,285654,0
+HYZD.US,D,20240806,000000,21.5,21.65,21.39,21.625,61582,0
+HYZD.US,D,20240807,000000,21.66,21.753,21.65,21.65,10605,0
+HYZD.US,D,20240808,000000,21.88,21.88,21.74,21.84,9824,0
+HYZD.US,D,20240809,000000,21.78,21.88,21.74,21.75,19795,0
+HYZD.US,D,20240812,000000,21.75,21.85,21.7101,21.7403,22135,0
+HYZD.US,D,20240813,000000,21.74,21.83,21.67,21.7,730180,0
+HYZD.US,D,20240814,000000,21.67,21.83,21.67,21.7,41613,0
+HYZD.US,D,20240815,000000,21.83,21.95,21.77,21.87,38269,0
+HYZD.US,D,20240816,000000,21.97,21.98,21.93,21.98,15006,0
+HYZD.US,D,20240819,000000,21.52,22.06,21.52,21.96,240257,0
+HYZD.US,D,20240820,000000,21.99,22.0447,21.79,22.04,35532,0
+HYZD.US,D,20240821,000000,22.03,22.03,21.9,21.94,9096,0
+HYZD.US,D,20240822,000000,22.01,22.04,21.909,22.04,32329,0
+HYZD.US,D,20240823,000000,22.05,22.08,21.94,21.97,19350,0
+HYZD.US,D,20240826,000000,22.05,22.09,22.0084,22.09,15460,0
+HYZD.US,D,20240827,000000,21.945,21.99,21.88,21.98,152231,0
+HYZD.US,D,20240828,000000,22.02,22.02,21.9,21.97,38639,0
+HYZD.US,D,20240829,000000,22.02,22.02,21.88,21.9388,37198,0
+HYZD.US,D,20240830,000000,21.92,22.05,21.92,22.05,3769,0
+HYZD.US,D,20240903,000000,21.95,22.0278,21.92,21.92,10049,0
+HYZD.US,D,20240904,000000,21.99,21.99,21.885,21.9279,12876,0
+HYZD.US,D,20240905,000000,21.96,21.9699,21.82,21.87,16955,0
+HYZD.US,D,20240906,000000,21.9,21.9016,21.83,21.8829,4985,0
+HYZD.US,D,20240909,000000,21.94,21.95,21.835,21.9,23894,0
+HYZD.US,D,20240910,000000,21.97,21.9996,21.84,21.93,18175,0
+HYZD.US,D,20240911,000000,21.89,21.89,21.7701,21.8387,14672,0
+HYZD.US,D,20240912,000000,21.79,21.92,21.79,21.853,14746,0
+HYZD.US,D,20240913,000000,21.95,21.97,21.855,21.95,16293,0
+HYZD.US,D,20240916,000000,21.99,22,21.89,21.9391,12478,0
+HYZD.US,D,20240917,000000,22.03,22.0599,21.98,22.025,21030,0
+HYZD.US,D,20240918,000000,22.09,22.11,22,22.11,21334,0
+HYZD.US,D,20240919,000000,22.17,22.19,22.1001,22.1595,33448,0
+HYZD.US,D,20240920,000000,22.18,22.212628,22.15,22.175,11657,0
+HYZD.US,D,20240923,000000,22.13,22.23,22.12,22.1667,19086,0
+HYZD.US,D,20240924,000000,22.24,22.2498,22.14,22.17,7562,0
+HYZD.US,D,20240925,000000,22,22.1,22,22.01,27851,0
+HYZD.US,D,20240926,000000,22.11,22.11,22.01,22.11,21344,0
+HYZD.US,D,20240927,000000,22.14,22.14,22.03,22.0532,16843,0
+HYZD.US,D,20240930,000000,22.13,22.14,22.0301,22.14,11824,0
+HYZD.US,D,20241001,000000,22.115,22.139,22.06,22.13,16268,0
+HYZD.US,D,20241002,000000,22.15,22.15,22.03,22.13,31012,0
+HYZD.US,D,20241003,000000,22.16,22.16,22.06,22.1057,26361,0
+HYZD.US,D,20241004,000000,22.2,22.23,22.08,22.1778,8796,0
+HYZD.US,D,20241007,000000,22.2,22.26,22.17,22.26,14307,0
+HYZD.US,D,20241008,000000,22.26,22.26,22.15,22.18,17065,0
+HYZD.US,D,20241009,000000,22.23,22.23,22.14,22.23,8793,0
+HYZD.US,D,20241010,000000,22.27,22.27,22.17,22.24,7973,0
+HYZD.US,D,20241011,000000,22.18,22.28,22.1701,22.2,15934,0
+HYZD.US,D,20241014,000000,22.25,22.26,22.194,22.23,4422,0
+HYZD.US,D,20241015,000000,22.25,22.2597,22.18,22.1992,14712,0
+HYZD.US,D,20241016,000000,22.2468,22.31,22.19,22.26,57596,0
+HYZD.US,D,20241017,000000,22.23,22.26,22.22,22.23,5326,0
+HYZD.US,D,20241018,000000,22.24,22.34,22.2304,22.34,8696,0
+HYZD.US,D,20241021,000000,22.28,22.32,22.26,22.26,15530,0
+HYZD.US,D,20241022,000000,22.29,22.29,22.17,22.24,25592,0
+HYZD.US,D,20241023,000000,22.24,22.27,22.1819,22.2533,21365,0
+HYZD.US,D,20241024,000000,22.16,22.27,22.16,22.23,15595,0
+HYZD.US,D,20241025,000000,22.26,22.27,22.16,22.27,51255,0
+HYZD.US,D,20241028,000000,22.19,22.22,22.18,22.2044,10894,0
+HYZD.US,D,20241029,000000,22.27,22.27,22.2195,22.24,10591,0
+HYZD.US,D,20241030,000000,22.23,22.26,22.19,22.23,32308,0
+HYZD.US,D,20241031,000000,22.18,22.28,22.14,22.165,298738,0
+HYZD.US,D,20241101,000000,22.24,22.26,22.12,22.259,122719,0
+HYZD.US,D,20241104,000000,22.27,22.2988,22.2069,22.23,15322,0
+HYZD.US,D,20241105,000000,22.29,22.3,22.2218,22.3,17145,0
+HYZD.US,D,20241106,000000,22.32,22.41,22.26,22.32,17431,0
+HYZD.US,D,20241107,000000,22.39,22.5,22.39,22.465,16789,0
+HYZD.US,D,20241108,000000,22.5,22.5406,22.44,22.4932,25758,0
+HYZD.US,D,20241111,000000,22.6,22.6269,22.5301,22.59,10228,0
+HYZD.US,D,20241112,000000,22.62,22.62,22.505,22.5584,105665,0
+HYZD.US,D,20241113,000000,22.6,22.6,22.48,22.58,24703,0
+HYZD.US,D,20241114,000000,22.51,22.59,22.46,22.46,10157,0
+HYZD.US,D,20241115,000000,22.39,22.508,22.39,22.41,27763,0
+HYZD.US,D,20241118,000000,22.42,22.47,22.39,22.47,6911,0
+HYZD.US,D,20241119,000000,22.45,22.48,22.3601,22.48,39571,0
+HYZD.US,D,20241120,000000,22.49,22.53,22.45,22.52,24149,0
+HYZD.US,D,20241121,000000,22.53,22.54,22.47,22.5,10205,0
+HYZD.US,D,20241122,000000,22.58,22.58,22.5001,22.56,13349,0
+HYZD.US,D,20241125,000000,22.47,22.49,22.4271,22.455,22728,0
+HYZD.US,D,20241126,000000,22.48,22.48,22.3908,22.415,14801,0
+HYZD.US,D,20241127,000000,22.44,22.47,22.3611,22.435,13056,0
+HYZD.US,D,20241129,000000,22.44,22.45,22.42,22.45,2642,0
+HYZD.US,D,20241202,000000,22.46,22.47,22.4,22.41,20721,0
+HYZD.US,D,20241203,000000,22.41,22.51,22.401,22.4396,23666,0
+HYZD.US,D,20241204,000000,22.52,22.52,22.4199,22.48,13751,0
+HYZD.US,D,20241205,000000,22.58,22.58,22.43,22.485,42882,0
+HYZD.US,D,20241206,000000,22.48,22.53,22.44,22.44,11843,0
+HYZD.US,D,20241209,000000,22.44,22.53,22.43,22.43,17236,0
+HYZD.US,D,20241210,000000,22.45,22.54,22.4401,22.51,16059,0
+HYZD.US,D,20241211,000000,22.54,22.54,22.4601,22.495,14956,0
+HYZD.US,D,20241212,000000,22.5,22.5695,22.47,22.525,10564,0
+HYZD.US,D,20241213,000000,22.4979,22.5776,22.44,22.53,36657,0
+HYZD.US,D,20241216,000000,22.54,22.56,22.45,22.525,45609,0
+HYZD.US,D,20241217,000000,22.55,22.55,22.42,22.445,36786,0
+HYZD.US,D,20241218,000000,22.45,22.4798,22.35,22.375,102682,0
+HYZD.US,D,20241219,000000,22.39,22.4309,22.32,22.32,36813,0
+HYZD.US,D,20241220,000000,22.2444,22.38,22.2444,22.38,19259,0
+HYZD.US,D,20241223,000000,22.38,22.38,22.2739,22.3,11406,0
+HYZD.US,D,20241224,000000,22.31,22.45,22.31,22.42,13846,0
+HYZD.US,D,20241226,000000,22.3199,22.34,22.3,22.34,34125,0
+HYZD.US,D,20241227,000000,22.26,22.3382,22.2501,22.27,24424,0
+HYZD.US,D,20241230,000000,22.34,22.35,22.23,22.34,19412,0
+HYZD.US,D,20241231,000000,22.31,22.31,22.22,22.24,8199,0
+HYZD.US,D,20250102,000000,22.32,22.54,22.21,22.29,135440,0
+HYZD.US,D,20250103,000000,22.29,22.4,22.29,22.375,16691,0
+HYZD.US,D,20250106,000000,22.44,22.4494,22.36,22.41,28167,0
+HYZD.US,D,20250107,000000,22.5,22.5,22.36,22.38,21940,0
+HYZD.US,D,20250108,000000,22.4,22.4687,22.3413,22.38,19059,0
+HYZD.US,D,20250110,000000,22.35,22.46,22.34,22.4174,54195,0
+HYZD.US,D,20250113,000000,22.43,22.51,22.37,22.48,242575,0
+HYZD.US,D,20250114,000000,22.4,22.48,22.36,22.36,77616,0
+HYZD.US,D,20250115,000000,22.34,22.55,22.34,22.55,42566,0
+HYZD.US,D,20250116,000000,22.57,22.5782,22.45,22.5451,49926,0
+HYZD.US,D,20250117,000000,22.56,22.58,22.5,22.54,12485,0
+HYZD.US,D,20250121,000000,22.53,22.65,22.53,22.54,41167,0
+HYZD.US,D,20250122,000000,22.71,22.71,22.56,22.64,40446,0
+HYZD.US,D,20250123,000000,22.67,22.69,22.57,22.65,24668,0
+HYZD.US,D,20250124,000000,22.5699,22.69,22.5699,22.57,21383,0
+HYZD.US,D,20250127,000000,22.5,22.6398,22.5,22.58,24904,0
+HYZD.US,D,20250128,000000,22.39,22.52,22.38,22.495,41404,0
+HYZD.US,D,20250129,000000,22.44,22.55,22.44,22.48,26792,0
+HYZD.US,D,20250130,000000,22.55,22.6,22.48,22.58,60879,0
+HYZD.US,D,20250131,000000,22.53,22.61,22.47,22.54,131677,0
+HYZD.US,D,20250203,000000,22.58,22.58,22.45,22.5,59586,0
+HYZD.US,D,20250204,000000,22.5,22.56,22.44,22.53,87061,0
+HYZD.US,D,20250205,000000,22.47,22.545,22.44,22.48,321927,0
+HYZD.US,D,20250206,000000,22.52,22.52,22.4301,22.445,29824,0
+HYZD.US,D,20250207,000000,22.53,22.53,22.45,22.45,32984,0
+HYZD.US,D,20250210,000000,22.54,22.54,22.44,22.48,22144,0
+HYZD.US,D,20250211,000000,22.55,22.55,22.46,22.46,25589,0
+HYZD.US,D,20250212,000000,22.55,22.5639,22.48,22.53,21821,0
+HYZD.US,D,20250213,000000,22.49,22.58,22.49,22.545,34764,0
+HYZD.US,D,20250214,000000,22.51,22.59,22.51,22.56,26500,0
+HYZD.US,D,20250218,000000,22.59,22.6,22.54,22.56,37701,0
+HYZD.US,D,20250219,000000,22.53,22.58,22.5,22.54,57656,0
+HYZD.US,D,20250220,000000,22.59,22.59,22.48,22.53,32074,0
+HYZD.US,D,20250221,000000,22.5,22.5989,22.46,22.48,36323,0
+HYZD.US,D,20250224,000000,22.48,22.5,22.4,22.475,163027,0
+HYZD.US,D,20250225,000000,22.34,22.3982,22.3001,22.33,35663,0
+HYZD.US,D,20250226,000000,22.34,22.36,22.26,22.3161,95224,0
+HYZD.US,D,20250227,000000,22.38,22.38,22.3,22.34,50489,0
+HYZD.US,D,20250228,000000,22.38,22.39,22.25,22.29,45737,0
+HYZD.US,D,20250303,000000,22.24,22.32,22.2,22.2,47885,0
+HYZD.US,D,20250304,000000,22.24,22.24,22.13,22.1706,70573,0
+HYZD.US,D,20250305,000000,22.21,22.33,22.1856,22.28,40125,0
+HYZD.US,D,20250306,000000,22.14,22.319,22.14,22.19,66478,0
+HYZD.US,D,20250307,000000,22.2379,22.27,22.14,22.26,87821,0
+HYZD.US,D,20250310,000000,22.29,22.29,22.17,22.18,50366,0
+HYZD.US,D,20250311,000000,22.06,22.13,22.04,22.05,186693,0
+HYZD.US,D,20250312,000000,22.14,22.15,22.064,22.14,46609,0
+HYZD.US,D,20250313,000000,22.11,22.118,21.98,21.98,95183,0
+HYZD.US,D,20250314,000000,22,22.14,21.9501,22.11,68176,0
+HYZD.US,D,20250317,000000,22.14,22.19,22.0677,22.19,42752,0
+HYZD.US,D,20250318,000000,22.23,22.23,22.14,22.18,23874,0
+HYZD.US,D,20250319,000000,22.16,22.27,22.11,22.26,36992,0
+HYZD.US,D,20250320,000000,22.29,22.3034,22.2065,22.26,43281,0
+HYZD.US,D,20250321,000000,22.21,22.215,22.16,22.21,19454,0
+HYZD.US,D,20250324,000000,22.24,22.31,22.2205,22.25,12718,0
+HYZD.US,D,20250325,000000,22.35,22.35,22.25,22.265,84077,0
+HYZD.US,D,20250326,000000,22.12,22.21,22.04,22.06,33037,0
+HYZD.US,D,20250327,000000,22.1,22.1099,22,22.025,21757,0
+HYZD.US,D,20250328,000000,22.06,22.07,21.912,21.925,23579,0
+HYZD.US,D,20250331,000000,21.8,21.93,21.79,21.89,66835,0
+HYZD.US,D,20250401,000000,21.92,21.97,21.88,21.97,47481,0
+HYZD.US,D,20250402,000000,21.91,22.04,21.91,22.01,28365,0
+HYZD.US,D,20250403,000000,21.8,21.9,21.65,21.65,41180,0
+HYZD.US,D,20250404,000000,20.93,21.8984,20.65,21.23,77816,0
+HYZD.US,D,20250407,000000,21.06,21.48,20.99,21.13,95728,0
+HYZD.US,D,20250408,000000,21.51,21.51,21.02,21.04,52825,0
+HYZD.US,D,20250409,000000,21.03,21.65,20.9951,21.63,82331,0
+HYZD.US,D,20250410,000000,21.47,21.56,21.02,21.37,58381,0
+HYZD.US,D,20250411,000000,21.393177,21.542,21.28,21.52,16479,0
+HYZD.US,D,20250414,000000,21.61,21.6192,21.45,21.5396,184499,0
+HYZD.US,D,20250415,000000,21.57,21.65,21.4801,21.55,12823,0
+HYZD.US,D,20250416,000000,21.65,21.65,21.5133,21.575,39038,0
+HYZD.US,D,20250417,000000,21.52,21.65,21.49,21.65,19579,0
+HYZD.US,D,20250421,000000,21.57,21.62,21.46,21.56,22935,0
+HYZD.US,D,20250422,000000,21.58,21.64,21.445714,21.57,26286,0
+HYZD.US,D,20250423,000000,21.85,21.87,21.68,21.8,96320,0
+HYZD.US,D,20250424,000000,21.84,21.98,21.82,21.98,17667,0
+HYZD.US,D,20250425,000000,21.82,21.8399,21.71,21.82,108792,0
+HYZD.US,D,20250428,000000,21.86,21.86,21.72,21.83,41236,0
+HYZD.US,D,20250429,000000,21.76,21.84,21.7,21.72,17724,0
+HYZD.US,D,20250430,000000,21.79,21.79,21.605,21.69,24985,0
+HYZD.US,D,20250501,000000,21.67,21.72,21.56,21.7,35564,0
+HYZD.US,D,20250502,000000,21.8,21.89,21.67,21.88,36118,0
+HYZD.US,D,20250505,000000,21.9,21.9,21.83,21.8493,39697,0
+HYZD.US,D,20250506,000000,21.83,21.91,21.7911,21.8351,38281,0
+HYZD.US,D,20250507,000000,21.9,21.9,21.77,21.8707,29261,0
+HYZD.US,D,20250508,000000,21.8,21.939,21.78,21.88,41190,0
+HYZD.US,D,20250509,000000,21.99,22.0597,21.92,21.96,16556,0
+HYZD.US,D,20250512,000000,22.09,22.24,22.0601,22.23,56386,0
+HYZD.US,D,20250513,000000,22.25,22.27,22.18,22.27,44396,0
+HYZD.US,D,20250514,000000,22.34,22.34,22.22,22.25,14607,0
+HYZD.US,D,20250515,000000,22.24,22.28,22.16,22.18,25563,0
+HYZD.US,D,20250516,000000,22.29,22.29,22.14,22.23,17296,0
+HYZD.US,D,20250519,000000,22.18,22.28,22.16,22.26,13054,0
+HYZD.US,D,20250520,000000,22.17,22.2799,22.16,22.195,28731,0
+HYZD.US,D,20250521,000000,22.17,22.27,22.13,22.155,22281,0
+HYZD.US,D,20250522,000000,22.2,22.22,22.1,22.16,55343,0
+HYZD.US,D,20250523,000000,22.17,22.17,22.05,22.13,42940,0
+HYZD.US,D,20250527,000000,22.12,22.12,21.98,22.0404,35615,0
+HYZD.US,D,20250528,000000,22.08,22.22,22.08,22.17,16961,0
+HYZD.US,D,20250529,000000,22.22,22.26,22.11,22.1867,21124,0
+HYZD.US,D,20250530,000000,22.13,22.2597,22.11,22.22,23113,0
+HYZD.US,D,20250602,000000,22.22,22.22,22.12,22.2,27611,0
+HYZD.US,D,20250603,000000,22.24,22.2795,22.14,22.22,12623,0
+HYZD.US,D,20250604,000000,22.29,22.33,22.19,22.265,13313,0
+HYZD.US,D,20250605,000000,22.29,22.32,22.18,22.19,37998,0
+HYZD.US,D,20250606,000000,22.3501,22.36,22.22,22.31,18376,0
+HYZD.US,D,20250609,000000,22.29,22.43,22.29,22.36,15756,0
+HYZD.US,D,20250610,000000,22.28,22.42,22.27,22.31,42773,0
+HYZD.US,D,20250611,000000,22.41,22.45,22.31,22.42,51528,0
+HYZD.US,D,20250612,000000,22.32,22.4,22.3,22.31,23106,0
+HYZD.US,D,20250613,000000,22.53,22.53,22.26,22.275,26085,0
+HYZD.US,D,20250616,000000,22.39,22.4,22.28,22.315,32625,0
+HYZD.US,D,20250617,000000,22.39,22.4299,22.28,22.36,30595,0
+HYZD.US,D,20250618,000000,22.3358,22.3893,22.26,22.3043,11841,0
+HYZD.US,D,20250620,000000,22.41,22.42,22.28,22.32,34435,0
+HYZD.US,D,20250623,000000,22.39,22.39,22.28,22.39,40331,0
+HYZD.US,D,20250624,000000,22.4,22.41,22.2736,22.38,17753,0
+HYZD.US,D,20250625,000000,22.26,22.36,22.23,22.26,35470,0
+HYZD.US,D,20250626,000000,22.38,22.38,22.27,22.27,23409,0
+HYZD.US,D,20250627,000000,22.38,22.3893,22.2663,22.34,18934,0
+HYZD.US,D,20250630,000000,22.33,22.42,22.32,22.3875,39633,0
+HYZD.US,D,20250701,000000,22.42,22.4599,22.397,22.45,27865,0
+HYZD.US,D,20250702,000000,22.48,22.51,22.37,22.49,40240,0
+HYZD.US,D,20250703,000000,22.43,22.51,22.43,22.49,7775,0
+HYZD.US,D,20250707,000000,22.5,22.58,22.45,22.4673,30937,0
+HYZD.US,D,20250708,000000,22.56,22.56,22.4,22.41,62880,0
+HYZD.US,D,20250709,000000,22.38,22.5099,22.37,22.39,15479,0
+HYZD.US,D,20250710,000000,22.4,22.48,22.35,22.39,26994,0
+HYZD.US,D,20250711,000000,22.37,22.47,22.36,22.4146,15000,0
+HYZD.US,D,20250714,000000,22.38,22.49,22.35,22.4,20833,0
+HYZD.US,D,20250715,000000,22.38,22.49,22.35,22.38,18102,0
+HYZD.US,D,20250716,000000,22.47,22.47,22.35,22.39,11452,0
+HYZD.US,D,20250717,000000,22.41,22.45,22.3201,22.395,32542,0
+HYZD.US,D,20250718,000000,22.38,22.47,22.38,22.435,19616,0
+HYZD.US,D,20250721,000000,22.44,22.48,22.38,22.45,69829,0
+HYZD.US,D,20250722,000000,22.4,22.49,22.4,22.485,14771,0
+HYZD.US,D,20250723,000000,22.4396,22.51,22.41,22.495,56361,0
+HYZD.US,D,20250724,000000,22.51,22.54,22.4866,22.5197,10892,0
+HYZD.US,D,20250725,000000,22.51,22.54,22.48,22.51,15850,0
+HYZD.US,D,20250728,000000,22.43,22.45,22.37,22.4102,31490,0
+HYZD.US,D,20250729,000000,22.43,22.45,22.34,22.3966,18654,0
+HYZD.US,D,20250730,000000,22.39,22.41,22.33,22.36,17299,0
+HYZD.US,D,20250731,000000,22.4,22.4,22.33,22.355,19823,0
+HYZD.US,D,20250801,000000,22.33,22.33,22.24,22.25,15653,0
+HYZD.US,D,20250804,000000,22.27,22.29,22.18,22.2554,28605,0
+HYZD.US,D,20250805,000000,22.24,22.32,22.22,22.2844,17891,0
+HYZD.US,D,20250806,000000,22.33,22.33,22.2828,22.3,24691,0
+HYZD.US,D,20250807,000000,22.38,22.389,22.27,22.33,17224,0
+HYZD.US,D,20250808,000000,22.42,22.42,22.3,22.3734,79364,0
+HYZD.US,D,20250811,000000,22.49,22.49,22.35,22.4125,34755,0
+HYZD.US,D,20250812,000000,22.48,22.48,22.37,22.42,28473,0
+HYZD.US,D,20250813,000000,22.39,22.49,22.39,22.455,17933,0
+HYZD.US,D,20250814,000000,22.49,22.5,22.41,22.4667,13954,0
+HYZD.US,D,20250815,000000,22.53,22.53,22.43,22.485,6281,0
+HYZD.US,D,20250818,000000,22.53,22.56,22.44,22.505,291952,0
+HYZD.US,D,20250819,000000,22.45,22.56,22.44,22.5,19445,0
+HYZD.US,D,20250820,000000,22.42,22.5499,22.41,22.48,12762,0
+HYZD.US,D,20250821,000000,22.5,22.53,22.41,22.4654,34013,0
+HYZD.US,D,20250822,000000,22.49,22.54,22.439,22.52,14287,0
+HYZD.US,D,20250825,000000,22.58,22.58,22.5006,22.535,40458,0
+HYZD.US,D,20250826,000000,22.38,22.465,22.38,22.44,27597,0
+HYZD.US,D,20250827,000000,22.47,22.4907,22.3973,22.41,21156,0
+HYZD.US,D,20250828,000000,22.48,22.51,22.41,22.4302,22924,0
+HYZD.US,D,20250829,000000,22.4,22.5199,22.4,22.425,40144,0
+HYZD.US,D,20250902,000000,22.39,22.499,22.36,22.4238,26293,0
+HYZD.US,D,20250903,000000,22.43,22.4599,22.322,22.42,31506,0
+HYZD.US,D,20250904,000000,22.395,22.45,22.3411,22.4304,19879,0
+HYZD.US,D,20250905,000000,22.4883,22.49,22.38,22.4325,12701,0
+HYZD.US,D,20250908,000000,22.39,22.56,22.39,22.41,31465,0
+HYZD.US,D,20250909,000000,22.51,22.51,22.4,22.4153,16427,0
+HYZD.US,D,20250910,000000,22.4,22.4999,22.3807,22.4117,18395,0
+HYZD.US,D,20250911,000000,22.4,22.59,22.3974,22.5458,66729,0
+HYZD.US,D,20250912,000000,22.52,22.5799,22.5,22.545,35583,0
+HYZD.US,D,20250915,000000,22.53,22.595,22.52,22.555,52746,0
+HYZD.US,D,20250916,000000,22.61,22.65,22.53,22.575,59826,0
+HYZD.US,D,20250917,000000,22.605,22.6094,22.51,22.55,21120,0
+HYZD.US,D,20250918,000000,22.56,22.6229,22.5304,22.61,29881,0
+HYZD.US,D,20250919,000000,22.7,22.7218,22.55,22.5723,29693,0
+HYZD.US,D,20250922,000000,22.57,22.7556,22.57,22.5909,32806,0
+HYZD.US,D,20250923,000000,22.64,22.64,22.58,22.6004,25808,0
+HYZD.US,D,20250924,000000,22.63,22.6799,22.59,22.6537,18085,0
+HYZD.US,D,20250925,000000,22.52,22.54,22.48,22.5056,26161,0
+HYZD.US,D,20250926,000000,22.54,22.6295,22.45,22.4754,36799,0
+HYZD.US,D,20250929,000000,22.64,22.64,22.47,22.545,50449,0
+HYZD.US,D,20250930,000000,22.52,22.5495,22.46,22.48,19624,0
+HYZD.US,D,20251001,000000,22.56,22.5799,22.465,22.5309,146569,0
+HYZD.US,D,20251002,000000,22.5,22.63,22.5,22.565,20456,0
+HYZD.US,D,20251003,000000,22.51,22.62,22.5097,22.555,29756,0
+HYZD.US,D,20251006,000000,22.51,22.605,22.51,22.5568,27147,0
+HYZD.US,D,20251007,000000,22.65,22.65,22.51,22.5388,56908,0
+HYZD.US,D,20251008,000000,22.62,22.62,22.485,22.5219,47872,0
+HYZD.US,D,20251009,000000,22.6,22.6298,22.44,22.465,35136,0
+HYZD.US,D,20251010,000000,22.42,22.4997,22.33,22.39,81441,0
+HYZD.US,D,20251013,000000,22.38,22.38,22.2643,22.3144,251620,0
+HYZD.US,D,20251014,000000,22.35,22.39,22.3,22.3626,32144,0
+HYZD.US,D,20251015,000000,22.41,22.47,22.3639,22.455,36192,0
+HYZD.US,D,20251016,000000,22.47,22.48,22.38,22.435,42424,0
+HYZD.US,D,20251017,000000,22.48,22.48,22.3511,22.435,21793,0
+HYZD.US,D,20251020,000000,22.36,22.49,22.36,22.455,25715,0
+HYZD.US,D,20251021,000000,22.52,22.52,22.3801,22.4688,82381,0
+HYZD.US,D,20251022,000000,22.5,22.53,22.39,22.4515,169935,0
+HYZD.US,D,20251023,000000,22.4,22.64,22.4,22.5,57142,0
+HYZD.US,D,20251024,000000,22.51,22.58,22.46,22.565,62906,0
+HYZD.US,D,20251027,000000,22.69,22.79,22.55,22.635,48644,0
+HYZD.US,D,20251028,000000,22.58,22.5888,22.471,22.54,77353,0
+HYZD.US,D,20251029,000000,22.58,22.58,22.4898,22.511,72901,0
+HYZD.US,D,20251030,000000,22.56,22.6,22.45,22.485,44996,0
+HYZD.US,D,20251031,000000,22.53,22.55,22.42,22.455,127101,0
+HYZD.US,D,20251103,000000,22.49,22.5,22.37,22.4038,71974,0
+HYZD.US,D,20251104,000000,22.45,22.4542,22.3455,22.42,89502,0
+HYZD.US,D,20251105,000000,22.36,22.44,22.359,22.39,98260,0
+HYZD.US,D,20251106,000000,22.46,22.49,22.38,22.4329,25770,0
+HYZD.US,D,20251107,000000,22.35,22.43,22.35,22.37,38097,0
+HYZD.US,D,20251110,000000,22.34,22.46,22.34,22.455,65026,0
+HYZD.US,D,20251111,000000,22.52,22.54,22.4168,22.475,26571,0
+HYZD.US,D,20251112,000000,22.42,22.5299,22.42,22.46,57509,0
+HYZD.US,D,20251113,000000,22.48,22.52,22.39,22.49,57363,0
+HYZD.US,D,20251114,000000,22.44,22.49,22.38,22.4443,56509,0
+HYZD.US,D,20251117,000000,22.47,22.4899,22.36,22.4216,49203,0
+HYZD.US,D,20251118,000000,22.47,22.4899,22.35,22.4075,65986,0
+HYZD.US,D,20251119,000000,22.44,22.47,22.41,22.4352,25893,0
+HYZD.US,D,20251120,000000,22.41,22.4858,22.38,22.46,13783,0
+HYZD.US,D,20251121,000000,22.41,22.45,22.36,22.44,34326,0
+HYZD.US,D,20251124,000000,22.35,22.37,22.2801,22.355,47193,0
+HYZD.US,D,20251125,000000,22.35,22.42,22.35,22.39,26590,0
+HYZD.US,D,20251126,000000,22.47,22.47,22.395105,22.4454,32051,0
+HYZD.US,D,20251128,000000,22.5,22.5,22.4,22.4725,18262,0
+HYZD.US,D,20251201,000000,22.5,22.5,22.45,22.46,22200,0
+HYZD.US,D,20251202,000000,22.43,22.5,22.4201,22.4752,64921,0
+HYZD.US,D,20251203,000000,22.43,22.5,22.42,22.495,18958,0
+HYZD.US,D,20251204,000000,22.5,22.54,22.46,22.4915,42299,0
+HYZD.US,D,20251205,000000,22.56,22.58,22.49,22.5246,32399,0
+HYZD.US,D,20251208,000000,22.6,22.64,22.5,22.52,61348,0
+HYZD.US,D,20251209,000000,22.61,22.6355,22.5,22.555,35184,0
+HYZD.US,D,20251210,000000,22.6,22.6,22.49,22.52,30374,0
+HYZD.US,D,20251211,000000,22.57,22.589,22.47,22.5132,65018,0
+HYZD.US,D,20251212,000000,22.48,22.5865,22.48,22.5148,32235,0
+HYZD.US,D,20251215,000000,22.49,22.56,22.4701,22.5354,16764,0
+HYZD.US,D,20251216,000000,22.47,22.57,22.47,22.5098,62540,0
+HYZD.US,D,20251217,000000,22.52,22.56,22.47,22.505,16028,0
+HYZD.US,D,20251218,000000,22.58,22.58,22.48,22.5165,34095,0
+HYZD.US,D,20251219,000000,22.59,22.6,22.4716,22.58,36619,0
+HYZD.US,D,20251222,000000,22.59,22.6,22.5,22.5756,27665,0
+HYZD.US,D,20251223,000000,22.55,22.63,22.55,22.6152,26467,0
+HYZD.US,D,20251224,000000,22.64,22.65,22.603,22.625,7593,0
+HYZD.US,D,20251226,000000,22.54,22.54,22.44,22.5102,7648,0
+HYZD.US,D,20251229,000000,22.52,22.53,22.48,22.51,30512,0
+HYZD.US,D,20251230,000000,22.53,22.5387,22.5,22.5205,20533,0
+HYZD.US,D,20251231,000000,22.54,22.56,22.507,22.5308,20328,0
+HYZD.US,D,20260102,000000,22.52,22.6,22.5,22.565,35685,0
+HYZD.US,D,20260105,000000,22.52,22.62,22.5101,22.6,28419,0
+HYZD.US,D,20260106,000000,22.54,22.61,22.54,22.5837,37176,0
+HYZD.US,D,20260107,000000,22.61,22.61,22.56,22.5707,27960,0
+HYZD.US,D,20260108,000000,22.53,22.62,22.5201,22.5808,110554,0
+HYZD.US,D,20260109,000000,22.57,22.64,22.57,22.63,25475,0
+HYZD.US,D,20260112,000000,22.63,22.6897,22.58,22.65,179036,0
+HYZD.US,D,20260113,000000,22.59,22.68,22.59,22.675,59484,0
+HYZD.US,D,20260114,000000,22.63,22.7193,22.6,22.6404,53396,0
+HYZD.US,D,20260115,000000,22.68,22.7,22.65,22.6802,19540,0
+HYZD.US,D,20260116,000000,22.65,22.7,22.62,22.65,123613,0
+HYZD.US,D,20260120,000000,22.72,22.74,22.635,22.7,32483,0
+HYZD.US,D,20260121,000000,22.69,22.71,22.642,22.69,46894,0
+HYZD.US,D,20260122,000000,22.74,22.76,22.71,22.76,42719,0
+HYZD.US,D,20260123,000000,22.72,22.809,22.67,22.6931,40941,0
+HYZD.US,D,20260126,000000,22.75,22.75,22.66,22.705,50469,0
+HYZD.US,D,20260127,000000,22.64,22.66,22.59,22.6055,64137,0
+HYZD.US,D,20260128,000000,22.58,22.62,22.57,22.585,45548,0
+HYZD.US,D,20260129,000000,22.58,22.63,22.51,22.5601,51275,0
+HYZD.US,D,20260130,000000,22.59,22.61,22.52,22.61,284490,0
+HYZD.US,D,20260202,000000,22.61,22.63,22.5301,22.5628,85425,0
+HYZD.US,D,20260203,000000,22.55,22.64,22.55,22.6042,37587,0
+HYZD.US,D,20260204,000000,22.62,22.63,22.55,22.5952,32103,0
+HYZD.US,D,20260205,000000,22.57,22.6099,22.52,22.56,63351,0
+HYZD.US,D,20260206,000000,22.56,22.575,22.5404,22.5704,32033,0
+HYZD.US,D,20260209,000000,22.61,22.6194,22.55,22.6054,50058,0
+HYZD.US,D,20260210,000000,22.64,22.66,22.5866,22.6131,55895,0
+HYZD.US,D,20260211,000000,22.6,22.64,22.53,22.6104,103051,0
+HYZD.US,D,20260212,000000,22.64,22.64,22.57,22.5762,83120,0
+HYZD.US,D,20260213,000000,22.56,22.62,22.5202,22.5291,118002,0
+HYZD.US,D,20260217,000000,22.52,22.56,22.5,22.5554,53052,0
+HYZD.US,D,20260218,000000,22.53,22.57,22.5,22.56,13633,0
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/ibtq.us.txt b/daily/us/nasdaq etfs/ibtq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd4a39e73d9946bb0dd4ea2b24991552e38260b8
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibtq.us.txt	
@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTQ.US,D,20250327,000000,24.89,24.91,24.89,24.91,1500,0
+IBTQ.US,D,20250331,000000,25.27,25.27,25.1891,25.2084,2315,0
+IBTQ.US,D,20250401,000000,25.37,25.44,25.31,25.31,10103,0
+IBTQ.US,D,20250402,000000,25.37,25.37,25.2797,25.2797,109,0
+IBTQ.US,D,20250403,000000,25.61,25.61,25.5453,25.5453,432,0
+IBTQ.US,D,20250404,000000,25.87,25.87,25.665,25.665,380,0
+IBTQ.US,D,20250407,000000,25.51,25.51,25.2904,25.2904,221,0
+IBTQ.US,D,20250408,000000,25.19,25.325,25.1244,25.1244,12988,0
+IBTQ.US,D,20250409,000000,24.99,25.0505,24.8958,25.0505,18716,0
+IBTQ.US,D,20250410,000000,25.1,25.1,24.88,24.905,4259,0
+IBTQ.US,D,20250411,000000,24.76,24.77,24.64,24.77,3379,0
+IBTQ.US,D,20250414,000000,24.8804,24.98,24.86,24.9485,6127,0
+IBTQ.US,D,20250415,000000,25.06,25.06,25.0156,25.0156,211,0
+IBTQ.US,D,20250416,000000,25.08,25.15,25.08,25.137,850,0
+IBTQ.US,D,20250417,000000,25.15,25.15,25.02,25.0267,3260,0
+IBTQ.US,D,20250421,000000,25.03,25.03,24.8872,24.8872,1435,0
+IBTQ.US,D,20250422,000000,24.94,24.9532,24.9177,24.9177,1987,0
+IBTQ.US,D,20250425,000000,25.15,25.2099,25.15,25.2016,11036,0
+IBTQ.US,D,20250428,000000,25.21,25.2981,25.21,25.2981,259,0
+IBTQ.US,D,20250429,000000,25.35,25.4,25.35,25.4,190,0
+IBTQ.US,D,20250501,000000,25.19,25.2008,25.1765,25.2008,901,0
+IBTQ.US,D,20250505,000000,24.95,24.98,24.93,24.9718,19761,0
+IBTQ.US,D,20250506,000000,24.96,25.05,24.9599,25.05,3992,0
+IBTQ.US,D,20250507,000000,25.1183,25.16,25.1183,25.1251,656,0
+IBTQ.US,D,20250508,000000,25.06,25.06,24.9191,24.9191,1341,0
+IBTQ.US,D,20250509,000000,24.96,24.97,24.936,24.936,1958,0
+IBTQ.US,D,20250512,000000,24.8,24.8098,24.7686,24.7686,2451,0
+IBTQ.US,D,20250513,000000,24.75,24.778,24.7,24.7393,6251,0
+IBTQ.US,D,20250514,000000,24.73,24.73,24.6454,24.6454,11530,0
+IBTQ.US,D,20250515,000000,24.8204,24.8204,24.8098,24.8098,1326,0
+IBTQ.US,D,20250516,000000,25.45,25.45,24.8263,24.8263,3295,0
+IBTQ.US,D,20250519,000000,24.7383,24.81,24.7383,24.807,5706,0
+IBTQ.US,D,20250520,000000,24.77,24.77,24.765,24.765,157,0
+IBTQ.US,D,20250521,000000,24.6494,24.66,24.5592,24.57,3828,0
+IBTQ.US,D,20250522,000000,24.574,24.6672,24.574,24.6672,1415,0
+IBTQ.US,D,20250523,000000,24.74,24.75,24.74,24.74,5078,0
+IBTQ.US,D,20250527,000000,24.8011,24.88,24.8,24.86,6210,0
+IBTQ.US,D,20250528,000000,24.8,24.8,24.79,24.795,2921,0
+IBTQ.US,D,20250529,000000,24.8884,24.91,24.86,24.8929,972,0
+IBTQ.US,D,20250530,000000,24.95,24.96,24.91,24.9494,15766,0
+IBTQ.US,D,20250602,000000,24.81,24.83,24.75,24.7801,4532,0
+IBTQ.US,D,20250603,000000,24.82,24.82,24.75,24.765,3225,0
+IBTQ.US,D,20250604,000000,24.9246,24.9556,24.9246,24.9556,658,0
+IBTQ.US,D,20250605,000000,24.99,24.99,24.89,24.8999,1765,0
+IBTQ.US,D,20250606,000000,24.75,24.77,24.6846,24.6846,1941,0
+IBTQ.US,D,20250609,000000,24.69,24.76,24.69,24.735,3628,0
+IBTQ.US,D,20250611,000000,24.89,24.89,24.875,24.875,1383,0
+IBTQ.US,D,20250612,000000,24.99,24.99,24.97,24.99,6544,0
+IBTQ.US,D,20250613,000000,25,25,24.87,24.895,7227,0
+IBTQ.US,D,20250616,000000,24.89,24.89,24.815,24.815,1666,0
+IBTQ.US,D,20250617,000000,24.86,24.9455,24.86,24.9451,330,0
+IBTQ.US,D,20250618,000000,25.0079,25.01,24.96,24.96,4050,0
+IBTQ.US,D,20250620,000000,25,25.0086,24.9702,24.9702,4425,0
+IBTQ.US,D,20250623,000000,25.11,25.14,25.06,25.06,4342,0
+IBTQ.US,D,20250624,000000,25.13,25.155,25.13,25.155,3069,0
+IBTQ.US,D,20250626,000000,25.23,25.25,25.23,25.25,508,0
+IBTQ.US,D,20250627,000000,25.22,25.23,25.19,25.195,8747,0
+IBTQ.US,D,20250630,000000,25.23,25.2953,25.23,25.2953,318,0
+IBTQ.US,D,20250701,000000,25.16,25.23,25.13,25.1651,37313,0
+IBTQ.US,D,20250702,000000,25.09,25.1,25.07,25.1,1093,0
+IBTQ.US,D,20250703,000000,25.03,25.03,24.9999,25.01,2744,0
+IBTQ.US,D,20250707,000000,24.94,24.9592,24.92,24.925,10247,0
+IBTQ.US,D,20250708,000000,24.86,24.88,24.85,24.88,8759,0
+IBTQ.US,D,20250709,000000,24.95,25.0177,24.9447,25.0177,7245,0
+IBTQ.US,D,20250710,000000,24.9647,25.01,24.9647,25.01,1061,0
+IBTQ.US,D,20250711,000000,24.9047,24.91,24.88,24.885,5236,0
+IBTQ.US,D,20250714,000000,24.91,24.97,24.84,24.875,20440,0
+IBTQ.US,D,20250715,000000,24.8,24.8,24.76,24.76,3844,0
+IBTQ.US,D,20250716,000000,24.84,24.84,24.77,24.825,9355,0
+IBTQ.US,D,20250717,000000,24.85,25.03,24.82,24.82,980473,0
+IBTQ.US,D,20250718,000000,24.8702,24.8905,24.8702,24.88,490,0
+IBTQ.US,D,20250721,000000,24.98,25.02,24.9767,24.9767,1577,0
+IBTQ.US,D,20250722,000000,25.07,25.08,25.0537,25.0537,26308,0
+IBTQ.US,D,20250723,000000,24.97,25.01,24.9615,24.9644,35557,0
+IBTQ.US,D,20250724,000000,24.93,24.93,24.9159,24.9159,1064,0
+IBTQ.US,D,20250725,000000,24.91,25.025,24.91,24.9901,31664,0
+IBTQ.US,D,20250728,000000,24.96,24.96,24.925,24.9337,4573,0
+IBTQ.US,D,20250729,000000,24.97,25.12,24.97,25.115,11513,0
+IBTQ.US,D,20250730,000000,25.02,25.08,25.01,25.0257,4118,0
+IBTQ.US,D,20250731,000000,25.07,25.11,25.0435,25.0503,5384,0
+IBTQ.US,D,20250801,000000,25.21,25.3,25.2,25.295,2669,0
+IBTQ.US,D,20250804,000000,25.32,25.34,25.27,25.325,7328,0
+IBTQ.US,D,20250805,000000,25.29,25.34,25.29,25.32,4510,0
+IBTQ.US,D,20250806,000000,25.2656,25.3,25.24,25.28,9275,0
+IBTQ.US,D,20250807,000000,25.31,25.31,25.25,25.267,14845,0
+IBTQ.US,D,20250808,000000,25.22,25.22,25.2,25.205,4975,0
+IBTQ.US,D,20250811,000000,25.24,25.26,25.2147,25.225,7749,0
+IBTQ.US,D,20250812,000000,25.17,25.2399,25.17,25.195,18804,0
+IBTQ.US,D,20250813,000000,25.27,25.32,25.27,25.2999,9004,0
+IBTQ.US,D,20250814,000000,25.2411,25.2411,25.18,25.2,7602,0
+IBTQ.US,D,20250815,000000,25.15,25.155,25.13,25.14,3398,0
+IBTQ.US,D,20250818,000000,25.14,25.14,25.1174,25.1174,3426,0
+IBTQ.US,D,20250819,000000,25.1863,25.2052,25.18,25.1931,3267,0
+IBTQ.US,D,20250820,000000,25.22,25.2488,25.21,25.225,12526,0
+IBTQ.US,D,20250821,000000,25.145,25.16,25.14,25.155,24700,0
+IBTQ.US,D,20250822,000000,25.18,25.3009,25.18,25.295,12105,0
+IBTQ.US,D,20250825,000000,25.25,25.2783,25.2218,25.265,5510,0
+IBTQ.US,D,20250826,000000,25.2518,25.32,25.2518,25.315,3575,0
+IBTQ.US,D,20250827,000000,25.26,25.3404,25.26,25.3404,5857,0
+IBTQ.US,D,20250828,000000,25.36,25.43,25.359,25.43,5745,0
+IBTQ.US,D,20250829,000000,25.375,25.41,25.365,25.395,14764,0
+IBTQ.US,D,20250902,000000,25.2,25.2389,25.2,25.2158,2495,0
+IBTQ.US,D,20250903,000000,25.29,25.36,25.28,25.32,882716,0
+IBTQ.US,D,20250904,000000,25.39,25.44,25.37,25.4361,49125,0
+IBTQ.US,D,20250905,000000,25.6,25.645,25.595,25.595,43640,0
+IBTQ.US,D,20250908,000000,25.68,25.92,25.65,25.6851,43959,0
+IBTQ.US,D,20250909,000000,25.663,25.663,25.61,25.61,17611,0
+IBTQ.US,D,20250910,000000,25.67,25.76,25.6699,25.7,10376,0
+IBTQ.US,D,20250911,000000,25.78,25.78,25.73,25.745,15178,0
+IBTQ.US,D,20250912,000000,25.6782,25.6792,25.64,25.675,12045,0
+IBTQ.US,D,20250915,000000,25.73,25.7314,25.7,25.715,20299,0
+IBTQ.US,D,20250916,000000,25.75,25.75,25.7001,25.7302,15394,0
+IBTQ.US,D,20250917,000000,25.74,25.826,25.665,25.665,9633,0
+IBTQ.US,D,20250918,000000,25.55,25.6,25.55,25.5753,2850,0
+IBTQ.US,D,20250919,000000,25.565,25.58,25.54,25.5642,124076,0
+IBTQ.US,D,20250922,000000,25.57,25.57,25.5247,25.525,13892,0
+IBTQ.US,D,20250923,000000,25.56,25.6,25.535,25.5953,13022,0
+IBTQ.US,D,20250924,000000,25.545,25.56,25.5381,25.55,9129,0
+IBTQ.US,D,20250925,000000,25.45,25.49,25.45,25.48,2726,0
+IBTQ.US,D,20250926,000000,25.4703,25.5135,25.44,25.4636,9959,0
+IBTQ.US,D,20250929,000000,25.54,25.55,25.48,25.5391,14839,0
+IBTQ.US,D,20250930,000000,25.5999,25.6,25.5301,25.5301,11714,0
+IBTQ.US,D,20251001,000000,25.57,26,25.505,25.54,12141,0
+IBTQ.US,D,20251002,000000,25.55,25.59,25.55,25.5778,11540,0
+IBTQ.US,D,20251003,000000,25.58,25.58,25.52,25.52,12313,0
+IBTQ.US,D,20251006,000000,25.52,25.52,25.445,25.445,4199,0
+IBTQ.US,D,20251007,000000,25.4724,25.55,25.4724,25.515,3721,0
+IBTQ.US,D,20251008,000000,25.54,25.56,25.5,25.515,38802,0
+IBTQ.US,D,20251009,000000,25.49,25.51,25.4835,25.495,6699,0
+IBTQ.US,D,20251010,000000,25.6,25.6905,25.5884,25.6713,7704,0
+IBTQ.US,D,20251013,000000,25.71,25.71,25.643,25.68,3845,0
+IBTQ.US,D,20251014,000000,25.7017,25.75,25.7,25.745,3228,0
+IBTQ.US,D,20251015,000000,25.7601,25.78,25.7,25.7183,7846,0
+IBTQ.US,D,20251016,000000,25.71,25.86,25.71,25.845,6286,0
+IBTQ.US,D,20251017,000000,25.78,25.81,25.7688,25.81,3566,0
+IBTQ.US,D,20251020,000000,25.82,25.85,25.8,25.85,10907,0
+IBTQ.US,D,20251021,000000,25.9098,25.9183,25.88,25.8951,10651,0
+IBTQ.US,D,20251022,000000,25.8737,25.92,25.865,25.915,13734,0
+IBTQ.US,D,20251023,000000,25.85,25.86,25.81,25.83,12174,0
+IBTQ.US,D,20251024,000000,25.8,25.85,25.8,25.8358,7224,0
+IBTQ.US,D,20251027,000000,25.79,25.86,25.78,25.84,9604,0
+IBTQ.US,D,20251028,000000,25.84,25.88,25.84,25.8685,8261,0
+IBTQ.US,D,20251029,000000,25.85,25.85,25.6879,25.6879,4844,0
+IBTQ.US,D,20251030,000000,25.62,25.6688,25.62,25.655,7499,0
+IBTQ.US,D,20251031,000000,25.69,25.69,25.65,25.66,12355,0
+IBTQ.US,D,20251103,000000,25.52,25.57,25.5,25.5504,15037,0
+IBTQ.US,D,20251104,000000,25.5703,25.62,25.57,25.5947,14402,0
+IBTQ.US,D,20251105,000000,25.495,25.495,25.44,25.455,12211,0
+IBTQ.US,D,20251106,000000,25.58,25.61,25.58,25.59,18665,0
+IBTQ.US,D,20251107,000000,25.58,25.63,25.58,25.595,5893,0
+IBTQ.US,D,20251110,000000,25.57,25.58,25.55,25.555,19282,0
+IBTQ.US,D,20251111,000000,25.63,25.762,25.63,25.6449,7467,0
+IBTQ.US,D,20251112,000000,25.64,25.67,25.6392,25.6629,21937,0
+IBTQ.US,D,20251113,000000,25.61,25.63,25.58,25.5846,26310,0
+IBTQ.US,D,20251114,000000,25.66,25.66,25.53,25.5347,38489,0
+IBTQ.US,D,20251117,000000,25.5501,25.5751,25.55,25.56,25261,0
+IBTQ.US,D,20251118,000000,25.65,25.65,25.575,25.595,35028,0
+IBTQ.US,D,20251119,000000,25.61,25.63,25.57,25.6,19621,0
+IBTQ.US,D,20251120,000000,25.6,25.67,25.595,25.67,25256,0
+IBTQ.US,D,20251121,000000,25.7142,25.74,25.695,25.73,9241,0
+IBTQ.US,D,20251124,000000,25.77,25.785,25.7488,25.775,15507,0
+IBTQ.US,D,20251125,000000,25.83,25.87,25.82,25.845,8397,0
+IBTQ.US,D,20251126,000000,25.8,25.88,25.8,25.8737,6738,0
+IBTQ.US,D,20251128,000000,25.85,25.86,25.8,25.8247,12532,0
+IBTQ.US,D,20251201,000000,25.63,25.63,25.6,25.6058,15262,0
+IBTQ.US,D,20251202,000000,25.63,25.64,25.58,25.619,13705,0
+IBTQ.US,D,20251203,000000,25.67,25.69,25.64,25.685,12571,0
+IBTQ.US,D,20251204,000000,25.63,25.64,25.59,25.595,121835,0
+IBTQ.US,D,20251205,000000,25.58,25.59,25.53,25.535,11280,0
+IBTQ.US,D,20251208,000000,25.5277,25.53,25.44,25.485,121573,0
+IBTQ.US,D,20251209,000000,25.51,25.51,25.44,25.445,21583,0
+IBTQ.US,D,20251210,000000,25.47,25.535,25.4501,25.5252,13002,0
+IBTQ.US,D,20251211,000000,25.58,25.5883,25.525,25.5258,17087,0
+IBTQ.US,D,20251212,000000,25.46,25.46,25.44,25.4502,8367,0
+IBTQ.US,D,20251215,000000,25.5199,25.5199,25.4621,25.48,308847,0
+IBTQ.US,D,20251216,000000,25.47,25.56,25.46,25.56,70286,0
+IBTQ.US,D,20251217,000000,25.53,25.555,25.52,25.555,263009,0
+IBTQ.US,D,20251218,000000,25.6255,25.63,25.59,25.625,37391,0
+IBTQ.US,D,20251219,000000,25.51,25.53,25.48,25.485,180467,0
+IBTQ.US,D,20251222,000000,25.47,25.4799,25.445,25.46,35047,0
+IBTQ.US,D,20251223,000000,25.4,25.47,25.395,25.465,37403,0
+IBTQ.US,D,20251224,000000,25.5,25.53,25.4814,25.5251,18501,0
+IBTQ.US,D,20251226,000000,25.57,25.57,25.52,25.5403,20456,0
+IBTQ.US,D,20251229,000000,25.59,25.9099,25.56,25.6,57006,0
+IBTQ.US,D,20251230,000000,25.55,25.58,25.535,25.555,15226,0
+IBTQ.US,D,20251231,000000,25.53,25.5447,25.4794,25.48,28266,0
+IBTQ.US,D,20260102,000000,25.5,25.5,25.4337,25.46,10075,0
+IBTQ.US,D,20260105,000000,25.49,25.53,25.4799,25.52,26138,0
+IBTQ.US,D,20260106,000000,25.485,25.5,25.44,25.5,18947,0
+IBTQ.US,D,20260107,000000,25.57,25.57,25.515,25.56,11103,0
+IBTQ.US,D,20260108,000000,25.4898,25.52,25.4745,25.49,35784,0
+IBTQ.US,D,20260109,000000,25.46,25.5246,25.46,25.52,25965,0
+IBTQ.US,D,20260112,000000,25.5,25.51,25.4599,25.485,23919,0
+IBTQ.US,D,20260113,000000,25.53,25.54,25.495,25.51,61746,0
+IBTQ.US,D,20260114,000000,25.55,25.59,25.55,25.58,23513,0
+IBTQ.US,D,20260115,000000,25.59,25.59,25.527,25.53,39618,0
+IBTQ.US,D,20260116,000000,25.4898,25.49,25.394,25.42,18889,0
+IBTQ.US,D,20260120,000000,25.29,25.34,25.29,25.31,37162,0
+IBTQ.US,D,20260121,000000,25.33,25.385,25.3086,25.3809,22322,0
+IBTQ.US,D,20260122,000000,25.34,25.4,25.335,25.4,104763,0
+IBTQ.US,D,20260123,000000,25.38,25.4299,25.3658,25.4151,19313,0
+IBTQ.US,D,20260126,000000,25.46,25.48,25.4521,25.47,82811,0
+IBTQ.US,D,20260127,000000,25.45,25.52,25.4161,25.4161,112608,0
+IBTQ.US,D,20260128,000000,25.42,25.45,25.37,25.3954,38343,0
+IBTQ.US,D,20260129,000000,25.3897,25.51,25.3897,25.435,19127,0
+IBTQ.US,D,20260130,000000,25.41,25.438,25.3921,25.415,242497,0
+IBTQ.US,D,20260202,000000,25.272,25.3,25.27,25.275,16757,0
+IBTQ.US,D,20260203,000000,25.245,25.3,25.245,25.3,235742,0
+IBTQ.US,D,20260204,000000,25.27,25.3,25.27,25.285,36532,0
+IBTQ.US,D,20260205,000000,25.36,25.4466,25.355,25.445,26501,0
+IBTQ.US,D,20260206,000000,25.45,25.45,25.395,25.435,47776,0
+IBTQ.US,D,20260209,000000,25.44,25.4585,25.41,25.455,25855,0
+IBTQ.US,D,20260210,000000,25.54,25.565,25.54,25.565,8166,0
+IBTQ.US,D,20260211,000000,25.48,25.545,25.48,25.495,23337,0
+IBTQ.US,D,20260212,000000,25.54,25.666,25.54,25.6624,46719,0
+IBTQ.US,D,20260213,000000,25.75,25.775,25.735,25.7742,238988,0
+IBTQ.US,D,20260217,000000,25.77,25.795,25.76,25.765,127923,0
+IBTQ.US,D,20260218,000000,25.72,25.735,25.71,25.71,35338,0
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/igib.us.txt b/daily/us/nasdaq etfs/igib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb76fef1d5b74800510f72651d724d0dcd78853f
--- /dev/null
+++ b/daily/us/nasdaq etfs/igib.us.txt	
@@ -0,0 +1,4802 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGIB.US,D,20070111,000000,37.4335,37.4335,37.4335,37.4335,226.16908201004,0
+IGIB.US,D,20070112,000000,37.3817,37.3817,37.3817,37.3817,226.16908201004,0
+IGIB.US,D,20070116,000000,37.4205,37.4205,37.4205,37.4205,1576.14720263,0
+IGIB.US,D,20070118,000000,37.4007,37.4007,37.4007,37.4007,1309.7702838181,0
+IGIB.US,D,20070119,000000,37.4205,37.4205,37.3639,37.3817,19800.349233039,0
+IGIB.US,D,20070122,000000,37.4126,37.4126,37.3778,37.4087,2392.3662897062,0
+IGIB.US,D,20070123,000000,37.4087,37.4087,37.3817,37.3817,2969.3487478118,0
+IGIB.US,D,20070124,000000,37.3897,37.4007,37.3897,37.4007,13653.576181966,0
+IGIB.US,D,20070125,000000,37.3967,37.3967,37.3052,37.3121,14979.429600505,0
+IGIB.US,D,20070126,000000,37.2853,37.2853,37.2564,37.2594,1911.8826399249,0
+IGIB.US,D,20070129,000000,37.2684,37.2684,37.2684,37.2684,226.16908201004,0
+IGIB.US,D,20070130,000000,37.3121,37.3121,37.3022,37.3081,14458.738113922,0
+IGIB.US,D,20070131,000000,37.334,37.3609,37.334,37.3609,847.38016059762,0
+IGIB.US,D,20070201,000000,37.2783,37.2783,37.2753,37.2753,4300.2281459509,0
+IGIB.US,D,20070202,000000,37.3121,37.3121,37.3121,37.3121,226.16908201004,0
+IGIB.US,D,20070206,000000,37.3499,37.4087,37.3499,37.4087,14458.738113922,0
+IGIB.US,D,20070207,000000,37.4544,37.4544,37.4465,37.4465,847.38016059762,0
+IGIB.US,D,20070209,000000,37.4176,37.4255,37.3778,37.3778,5873.3597608207,0
+IGIB.US,D,20070212,000000,37.4156,37.4156,37.3897,37.3967,17388.884220852,0
+IGIB.US,D,20070214,000000,37.5101,37.53,37.5051,37.5251,2638.6392901171,0
+IGIB.US,D,20070215,000000,37.6125,37.6245,37.5997,37.5997,39342.363114627,0
+IGIB.US,D,20070216,000000,37.6165,37.6444,37.6165,37.6404,9904.1954001997,0
+IGIB.US,D,20070220,000000,37.6444,37.6862,37.6444,37.6862,16323.376545605,0
+IGIB.US,D,20070221,000000,37.6603,37.6792,37.6543,37.6792,2638.6392901171,0
+IGIB.US,D,20070222,000000,37.6285,37.6285,37.6026,37.6026,2638.6392901171,0
+IGIB.US,D,20070223,000000,37.6543,37.724,37.6543,37.7091,174492.96495647,0
+IGIB.US,D,20070226,000000,37.7688,37.7847,37.7688,37.7797,1911.8826399249,0
+IGIB.US,D,20070227,000000,37.8424,37.916,37.8424,37.912,16323.376545605,0
+IGIB.US,D,20070228,000000,37.919,37.919,37.8494,37.8642,17933.700409516,0
+IGIB.US,D,20070301,000000,37.7886,37.7936,37.716,37.716,47372.873319863,0
+IGIB.US,D,20070302,000000,37.6753,37.7797,37.6753,37.7688,38528.154419391,0
+IGIB.US,D,20070305,000000,37.7718,37.7847,37.7718,37.7757,16323.376545605,0
+IGIB.US,D,20070306,000000,37.712,37.7648,37.712,37.727,27021.67672264,0
+IGIB.US,D,20070307,000000,37.732,37.7886,37.732,37.7618,25956.169047393,0
+IGIB.US,D,20070308,000000,37.7688,37.8106,37.7459,37.8106,9626.7613262674,0
+IGIB.US,D,20070309,000000,37.6553,37.7359,37.6553,37.6753,26229.582337644,0
+IGIB.US,D,20070312,000000,37.719,37.724,37.7061,37.712,31047.486382418,0
+IGIB.US,D,20070313,000000,37.7936,37.8344,37.7847,37.8344,3471.9467078341,0
+IGIB.US,D,20070314,000000,37.7936,37.8264,37.7847,37.7847,11241.105973859,0
+IGIB.US,D,20070315,000000,37.7459,37.7916,37.7459,37.7847,14169.241688949,0
+IGIB.US,D,20070316,000000,37.7797,37.7797,37.7757,37.7757,508.62913554258,0
+IGIB.US,D,20070319,000000,37.712,37.724,37.712,37.719,4802.8261059732,0
+IGIB.US,D,20070320,000000,37.7688,37.7688,37.7359,37.7459,7778.2060293053,0
+IGIB.US,D,20070321,000000,37.719,37.7757,37.712,37.7757,6698.6256111774,0
+IGIB.US,D,20070322,000000,37.7618,37.7718,37.727,37.7359,9365.4103870558,0
+IGIB.US,D,20070323,000000,37.7359,37.7359,37.7091,37.7091,2638.6392901171,0
+IGIB.US,D,20070326,000000,37.6862,37.7847,37.6862,37.7538,9365.4103870558,0
+IGIB.US,D,20070327,000000,37.7359,37.7359,37.716,37.719,5072.2186125452,0
+IGIB.US,D,20070328,000000,37.7688,37.7886,37.724,37.724,4802.8261059732,0
+IGIB.US,D,20070329,000000,37.7061,37.716,37.6941,37.6941,9626.7613262674,0
+IGIB.US,D,20070330,000000,37.6603,37.727,37.6603,37.6862,19001.218476604,0
+IGIB.US,D,20070402,000000,37.5339,37.5449,37.5251,37.5251,5873.3597608207,0
+IGIB.US,D,20070403,000000,37.53,37.5379,37.5031,37.5171,4300.2281459509,0
+IGIB.US,D,20070404,000000,37.5539,37.5668,37.5419,37.5499,2638.6392901171,0
+IGIB.US,D,20070405,000000,37.5419,37.5419,37.5251,37.5419,22227.897379947,0
+IGIB.US,D,20070409,000000,37.3778,37.4087,37.3778,37.4087,11241.105973859,0
+IGIB.US,D,20070410,000000,37.4395,37.4544,37.4395,37.4504,138911.03977873,0
+IGIB.US,D,20070411,000000,37.4912,37.4912,37.4793,37.4793,2149.1088770554,0
+IGIB.US,D,20070412,000000,37.4205,37.4743,37.4205,37.4544,28905.413876803,0
+IGIB.US,D,20070413,000000,37.4643,37.4743,37.4255,37.4395,26229.582337644,0
+IGIB.US,D,20070416,000000,37.4395,37.4643,37.4335,37.4603,12582.037331198,0
+IGIB.US,D,20070417,000000,37.5101,37.5668,37.5101,37.5639,71994.142185437,0
+IGIB.US,D,20070418,000000,37.5877,37.6066,37.5877,37.6066,12582.037331198,0
+IGIB.US,D,20070419,000000,37.6404,37.6404,37.5777,37.5947,6698.6256111774,0
+IGIB.US,D,20070420,000000,37.6066,37.6066,37.5668,37.5917,8833.6617453522,0
+IGIB.US,D,20070423,000000,37.6285,37.6404,37.6285,37.6365,8569.2952183804,0
+IGIB.US,D,20070424,000000,37.6543,37.6981,37.6543,37.6981,7495.7459757728,0
+IGIB.US,D,20070425,000000,37.6792,37.712,37.6633,37.6633,4017.7680924184,0
+IGIB.US,D,20070426,000000,37.6543,37.6543,37.6096,37.6096,2638.6392901171,0
+IGIB.US,D,20070427,000000,37.6096,37.6096,37.5917,37.5947,4017.7680924184,0
+IGIB.US,D,20070430,000000,37.6753,37.6981,37.6713,37.6981,16866.182342429,0
+IGIB.US,D,20070501,000000,37.4951,37.5379,37.4743,37.5379,21411.67829287,0
+IGIB.US,D,20070502,000000,37.53,37.53,37.4951,37.5251,13914.927121178,0
+IGIB.US,D,20070503,000000,37.5171,37.5171,37.4833,37.4951,48449.438150231,0
+IGIB.US,D,20070504,000000,37.5449,37.5539,37.5419,37.5449,14722.099444974,0
+IGIB.US,D,20070507,000000,37.5499,37.5609,37.5499,37.5609,2149.1088770554,0
+IGIB.US,D,20070508,000000,37.5837,37.5837,37.5609,37.5777,18732.831165952,0
+IGIB.US,D,20070509,000000,37.5877,37.5877,37.5579,37.5579,4300.2281459509,0
+IGIB.US,D,20070510,000000,37.5449,37.5698,37.53,37.5698,6698.6256111774,0
+IGIB.US,D,20070511,000000,37.6165,37.6165,37.53,37.53,1911.8826399249,0
+IGIB.US,D,20070514,000000,37.5051,37.5101,37.5051,37.5101,2392.3662897062,0
+IGIB.US,D,20070515,000000,37.5339,37.5339,37.4425,37.4873,4551.5271259621,0
+IGIB.US,D,20070516,000000,37.5031,37.5171,37.5031,37.5171,2149.1088770554,0
+IGIB.US,D,20070517,000000,37.4703,37.4703,37.4375,37.4375,8283.8195770878,0
+IGIB.US,D,20070518,000000,37.4205,37.4205,37.3569,37.3639,10443.985609264,0
+IGIB.US,D,20070521,000000,37.3639,37.3817,37.3519,37.3817,12307.618845026,0
+IGIB.US,D,20070522,000000,37.3897,37.3937,37.2942,37.3121,50057.751622303,0
+IGIB.US,D,20070523,000000,37.3569,37.3569,37.2813,37.3081,14169.241688949,0
+IGIB.US,D,20070524,000000,37.3261,37.3261,37.2684,37.3221,17121.50210612,0
+IGIB.US,D,20070525,000000,37.3081,37.334,37.3081,37.334,3471.9467078341,0
+IGIB.US,D,20070529,000000,37.3022,37.3022,37.2723,37.2853,2638.6392901171,0
+IGIB.US,D,20070530,000000,37.2942,37.2942,37.2594,37.2684,5367.7462130383,0
+IGIB.US,D,20070531,000000,37.2306,37.2634,37.2306,37.2425,21144.296178139,0
+IGIB.US,D,20070601,000000,36.9988,36.9988,36.9759,36.9759,107319.74240356,0
+IGIB.US,D,20070604,000000,36.7241,37.0406,36.7241,37.0376,24623.279257413,0
+IGIB.US,D,20070605,000000,37.0196,37.0196,36.9659,36.9838,16323.376545605,0
+IGIB.US,D,20070606,000000,36.9908,37.0196,36.9908,37.0176,15527.261376929,0
+IGIB.US,D,20070607,000000,36.9023,36.9023,36.7849,36.7948,10443.985609264,0
+IGIB.US,D,20070608,000000,36.7669,36.8137,36.7669,36.8087,2638.6392901171,0
+IGIB.US,D,20070611,000000,36.7948,36.8137,36.7809,36.7809,10971.713467288,0
+IGIB.US,D,20070612,000000,36.6923,36.6923,36.6058,36.6058,4551.5271259621,0
+IGIB.US,D,20070613,000000,36.6088,36.7053,36.6088,36.6843,131944.0268569,0
+IGIB.US,D,20070614,000000,36.6775,36.7103,36.6605,36.6815,12042.247122135,0
+IGIB.US,D,20070615,000000,36.7451,36.7919,36.7451,36.7919,4551.5271259621,0
+IGIB.US,D,20070618,000000,36.7889,36.8287,36.7889,36.8287,9626.7613262674,0
+IGIB.US,D,20070619,000000,36.8655,36.9261,36.8535,36.9261,31579.235024122,0
+IGIB.US,D,20070620,000000,36.8843,36.8843,36.8555,36.8585,2969.3487478118,0
+IGIB.US,D,20070621,000000,36.8585,36.8625,36.8505,36.8535,8031.5154011566,0
+IGIB.US,D,20070622,000000,36.7889,36.8903,36.7889,36.8903,21676.044819842,0
+IGIB.US,D,20070625,000000,36.955,36.9689,36.9261,36.963,21934.380171293,0
+IGIB.US,D,20070626,000000,36.9142,36.949,36.9112,36.9112,6440.2902597259,0
+IGIB.US,D,20070627,000000,37.0446,37.0446,36.959,36.959,21411.67829287,0
+IGIB.US,D,20070628,000000,36.9023,36.9023,36.8843,36.8843,847.38016059762,0
+IGIB.US,D,20070629,000000,36.941,37.0406,36.941,37.0406,26501.990431977,0
+IGIB.US,D,20070702,000000,36.8724,36.9381,36.8724,36.9381,20597.469597634,0
+IGIB.US,D,20070703,000000,36.9838,36.9838,36.9062,36.9062,1064.5024793273,0
+IGIB.US,D,20070705,000000,36.8287,36.8287,36.7013,36.7013,26756.304999747,0
+IGIB.US,D,20070706,000000,36.6535,36.6535,36.6426,36.6426,1309.7702838181,0
+IGIB.US,D,20070709,000000,36.7133,36.7241,36.7133,36.7133,1309.7702838181,0
+IGIB.US,D,20070710,000000,36.7948,36.8585,36.7948,36.8585,2392.3662897062,0
+IGIB.US,D,20070711,000000,36.9062,36.9142,36.8326,36.8326,8031.5154011566,0
+IGIB.US,D,20070712,000000,36.8535,36.8535,36.7491,36.7809,7205.2443548799,0
+IGIB.US,D,20070713,000000,36.7639,36.7998,36.7639,36.7919,3226.6789033432,0
+IGIB.US,D,20070716,000000,36.76,36.8625,36.76,36.8555,28102.262336687,0
+IGIB.US,D,20070717,000000,36.7919,36.8445,36.7919,36.8445,13386.194067234,0
+IGIB.US,D,20070718,000000,36.8475,36.9261,36.8445,36.8903,51126.27488531,0
+IGIB.US,D,20070719,000000,36.8625,36.9023,36.8625,36.9023,21144.296178139,0
+IGIB.US,D,20070720,000000,36.963,37.0336,36.941,37.0057,38528.154419391,0
+IGIB.US,D,20070723,000000,36.9908,36.9988,36.959,36.9729,3226.6789033432,0
+IGIB.US,D,20070724,000000,37.0097,37.0196,36.9988,37.0097,16594.779444017,0
+IGIB.US,D,20070725,000000,36.9788,37.0176,36.9788,37.0018,34794.856772345,0
+IGIB.US,D,20070726,000000,37.0764,37.146,37.0764,37.146,30777.088679926,0
+IGIB.US,D,20070727,000000,37.1022,37.139,37.1022,37.1022,13108.759993302,0
+IGIB.US,D,20070730,000000,37.1102,37.1232,36.9838,36.9868,59676.471381209,0
+IGIB.US,D,20070731,000000,36.9729,37.0446,36.9659,37.0446,14722.099444974,0
+IGIB.US,D,20070801,000000,36.8903,36.8903,36.8555,36.8555,14458.738113922,0
+IGIB.US,D,20070802,000000,36.8445,36.9142,36.7948,36.8843,70379.797537845,0
+IGIB.US,D,20070803,000000,36.8993,36.9868,36.8993,36.9788,9103.0542519241,0
+IGIB.US,D,20070806,000000,37.0097,37.0336,36.8475,36.8475,28635.016174311,0
+IGIB.US,D,20070807,000000,36.8724,36.8873,36.7998,36.7998,261475.58350569,0
+IGIB.US,D,20070808,000000,36.7919,36.8087,36.7491,36.7998,36673.567946908,0
+IGIB.US,D,20070809,000000,36.8207,36.8406,36.7998,36.7998,6440.2902597259,0
+IGIB.US,D,20070810,000000,36.8873,36.9142,36.8207,36.8207,3226.6789033432,0
+IGIB.US,D,20070813,000000,36.8028,36.8754,36.8028,36.8505,5072.2186125452,0
+IGIB.US,D,20070814,000000,36.9142,36.9142,36.9142,36.9142,226.16908201004,0
+IGIB.US,D,20070815,000000,36.9689,36.9689,36.8804,36.8804,15790.622707981,0
+IGIB.US,D,20070816,000000,36.8953,37.0764,36.8953,37.0764,40148.530242502,0
+IGIB.US,D,20070817,000000,37.0018,37.0226,36.9958,37.0176,2149.1088770554,0
+IGIB.US,D,20070820,000000,37.0256,37.127,37.0256,37.0912,21144.296178139,0
+IGIB.US,D,20070821,000000,37.149,37.2017,37.1062,37.1062,4300.2281459509,0
+IGIB.US,D,20070822,000000,37.0376,37.0912,37.0196,37.0684,89921.811419432,0
+IGIB.US,D,20070823,000000,37.0057,37.0844,37.0057,37.0684,140773.66781857,0
+IGIB.US,D,20070824,000000,37.0644,37.0644,37.0057,37.0446,7495.7459757728,0
+IGIB.US,D,20070827,000000,37.0376,37.0982,37.0376,37.0982,1309.7702838181,0
+IGIB.US,D,20070828,000000,37.1022,37.3221,37.1022,37.2057,2149.1088770554,0
+IGIB.US,D,20070829,000000,37.1968,37.3121,37.1798,37.1798,16323.376545605,0
+IGIB.US,D,20070830,000000,37.1868,37.2375,37.1868,37.2256,266561.87486111,0
+IGIB.US,D,20070831,000000,37.1798,37.2783,37.146,37.2783,27303.131580252,0
+IGIB.US,D,20070904,000000,37.0734,37.0734,36.955,37.0296,6698.6256111774,0
+IGIB.US,D,20070905,000000,37.0764,37.1728,37.0764,37.1688,28102.262336687,0
+IGIB.US,D,20070906,000000,37.143,37.153,37.0952,37.1062,4300.2281459509,0
+IGIB.US,D,20070907,000000,37.2634,37.2723,37.2564,37.2723,9103.0542519241,0
+IGIB.US,D,20070910,000000,37.2942,37.3121,37.2892,37.2892,4017.7680924184,0
+IGIB.US,D,20070911,000000,37.2564,37.2564,37.2076,37.2076,2149.1088770554,0
+IGIB.US,D,20070912,000000,37.2156,37.2156,37.157,37.157,16042.926883912,0
+IGIB.US,D,20070913,000000,37.1232,37.1232,37.0644,37.0684,6959.976550389,0
+IGIB.US,D,20070914,000000,37.1728,37.1728,37.0564,37.0982,2392.3662897062,0
+IGIB.US,D,20070917,000000,37.0524,37.0882,37.0446,37.0734,7495.7459757728,0
+IGIB.US,D,20070918,000000,37.0226,37.149,37.0226,37.139,17121.50210612,0
+IGIB.US,D,20070919,000000,37.143,37.143,37.0982,37.1232,18732.831165952,0
+IGIB.US,D,20070920,000000,37.0446,37.1728,37.0446,37.0844,6144.7626592328,0
+IGIB.US,D,20070921,000000,37.0446,37.131,37.0446,37.1232,6144.7626592328,0
+IGIB.US,D,20070924,000000,37.1102,37.153,37.1102,37.149,4300.2281459509,0
+IGIB.US,D,20070925,000000,37.2634,37.2634,37.1968,37.2017,10174.593102692,0
+IGIB.US,D,20070926,000000,37.143,37.2494,37.0982,37.2057,46041.993921724,0
+IGIB.US,D,20070927,000000,37.2156,37.2853,37.2116,37.2853,3226.6789033432,0
+IGIB.US,D,20070928,000000,37.341,37.341,37.2375,37.2494,15790.622707981,0
+IGIB.US,D,20071001,000000,37.0882,37.1828,37.0882,37.131,25956.169047393,0
+IGIB.US,D,20071002,000000,37.1152,37.1768,37.1152,37.1768,13653.576181966,0
+IGIB.US,D,20071003,000000,37.2425,37.2783,37.1798,37.2076,16866.182342429,0
+IGIB.US,D,20071004,000000,37.1688,37.2684,37.1688,37.2684,6440.2902597259,0
+IGIB.US,D,20071005,000000,37.1868,37.2057,37.0882,37.1182,16323.376545605,0
+IGIB.US,D,20071008,000000,37.1062,37.1828,37.0804,37.1828,10971.713467288,0
+IGIB.US,D,20071009,000000,37.153,37.153,37.0952,37.0952,14722.099444974,0
+IGIB.US,D,20071010,000000,37.0406,37.157,37.0406,37.1182,13914.927121178,0
+IGIB.US,D,20071011,000000,37.1232,37.1798,37.1232,37.1798,8031.5154011566,0
+IGIB.US,D,20071012,000000,37.146,37.1868,37.143,37.143,5626.0815644898,0
+IGIB.US,D,20071015,000000,37.1102,37.1868,37.1102,37.1868,9904.1954001997,0
+IGIB.US,D,20071016,000000,37.1968,37.2216,37.149,37.2116,16594.779444017,0
+IGIB.US,D,20071017,000000,37.2345,37.4205,37.2186,37.4205,7205.2443548799,0
+IGIB.US,D,20071018,000000,37.4305,37.4643,37.4305,37.4544,8833.6617453522,0
+IGIB.US,D,20071019,000000,37.5171,37.6553,37.5171,37.6553,208480.64940501,0
+IGIB.US,D,20071022,000000,37.5837,37.5837,37.5419,37.5419,5072.2186125452,0
+IGIB.US,D,20071023,000000,37.5251,37.5807,37.4991,37.5807,12042.247122135,0
+IGIB.US,D,20071024,000000,37.6325,37.716,37.6325,37.6822,4300.2281459509,0
+IGIB.US,D,20071025,000000,37.6902,37.6902,37.6245,37.6245,8569.2952183804,0
+IGIB.US,D,20071026,000000,37.5747,37.6066,37.5639,37.5837,10443.985609264,0
+IGIB.US,D,20071029,000000,37.5668,37.6325,37.5668,37.6165,10691.263805595,0
+IGIB.US,D,20071030,000000,37.5807,37.5997,37.5747,37.5997,3471.9467078341,0
+IGIB.US,D,20071031,000000,37.5201,37.5877,37.4743,37.4873,4300.2281459509,0
+IGIB.US,D,20071101,000000,37.3639,37.4833,37.3639,37.4544,2969.3487478118,0
+IGIB.US,D,20071102,000000,37.4643,37.5837,37.4643,37.4873,10971.713467288,0
+IGIB.US,D,20071105,000000,37.5668,37.5917,37.4703,37.4703,12843.38827041,0
+IGIB.US,D,20071106,000000,37.4156,37.4951,37.4156,37.4156,6440.2902597259,0
+IGIB.US,D,20071107,000000,37.4425,37.4673,37.4126,37.4465,11241.105973859,0
+IGIB.US,D,20071108,000000,37.5031,37.6026,37.4544,37.4743,13914.927121178,0
+IGIB.US,D,20071109,000000,37.5947,37.6285,37.5609,37.6285,8833.6617453522,0
+IGIB.US,D,20071112,000000,37.6125,37.6125,37.5499,37.6096,4551.5271259621,0
+IGIB.US,D,20071113,000000,37.5997,37.6026,37.4425,37.4425,13108.759993302,0
+IGIB.US,D,20071114,000000,37.4205,37.5101,37.4205,37.5101,45765.565043712,0
+IGIB.US,D,20071115,000000,37.5917,37.6404,37.5539,37.6404,22489.248319158,0
+IGIB.US,D,20071116,000000,37.6365,37.7379,37.6365,37.7061,10174.593102692,0
+IGIB.US,D,20071119,000000,37.6553,37.8424,37.6215,37.8185,21676.044819842,0
+IGIB.US,D,20071120,000000,37.8464,37.8464,37.7459,37.7847,13386.194067234,0
+IGIB.US,D,20071121,000000,37.924,37.9329,37.8832,37.916,3726.2612756054,0
+IGIB.US,D,20071123,000000,37.8284,37.8494,37.7359,37.7359,10691.263805595,0
+IGIB.US,D,20071126,000000,37.8573,38.1587,37.8573,38.106,32376.355388718,0
+IGIB.US,D,20071127,000000,37.8942,37.896,37.7459,37.8872,14979.429600505,0
+IGIB.US,D,20071128,000000,37.8424,37.8424,37.7538,37.7797,19530.956726467,0
+IGIB.US,D,20071129,000000,37.8642,37.9578,37.8602,37.8602,971235.37588592,0
+IGIB.US,D,20071130,000000,37.7718,37.8573,37.7578,37.8573,974714.35896519,0
+IGIB.US,D,20071203,000000,37.8642,37.9,37.8344,37.8752,39342.363114627,0
+IGIB.US,D,20071204,000000,37.924,37.924,37.7847,37.896,216514.17519801,0
+IGIB.US,D,20071205,000000,37.7976,37.8185,37.712,37.7359,35600.018704301,0
+IGIB.US,D,20071206,000000,37.6325,37.732,37.5747,37.5747,16866.182342429,0
+IGIB.US,D,20071207,000000,37.5419,37.5539,37.3897,37.4643,25151.007115436,0
+IGIB.US,D,20071210,000000,37.4047,37.4305,37.3261,37.341,42557.984862849,0
+IGIB.US,D,20071211,000000,37.3937,37.7359,37.3937,37.7359,17669.333882544,0
+IGIB.US,D,20071212,000000,37.4047,37.5747,37.4047,37.5698,15790.622707981,0
+IGIB.US,D,20071213,000000,37.4673,37.53,37.4375,37.4465,9626.7613262674,0
+IGIB.US,D,20071214,000000,37.3778,37.3778,37.2892,37.3261,15527.261376929,0
+IGIB.US,D,20071217,000000,37.3738,37.4573,37.3639,37.4573,16323.376545605,0
+IGIB.US,D,20071218,000000,37.4793,37.5499,37.4544,37.4833,22740.54729917,0
+IGIB.US,D,20071219,000000,37.5668,37.7011,37.4643,37.6981,72538.9583741,0
+IGIB.US,D,20071220,000000,37.7061,37.7648,37.6633,37.6633,32376.355388718,0
+IGIB.US,D,20071221,000000,37.6325,37.6325,37.4335,37.4793,14169.241688949,0
+IGIB.US,D,20071224,000000,37.4335,37.4573,37.4156,37.4395,14458.738113922,0
+IGIB.US,D,20071226,000000,37.4176,37.4703,37.3121,37.3609,18189.020173208,0
+IGIB.US,D,20071227,000000,37.33,37.3738,37.3081,37.3738,16042.926883912,0
+IGIB.US,D,20071228,000000,37.4673,37.6066,37.4673,37.5777,73063.670644364,0
+IGIB.US,D,20071231,000000,37.6404,37.7011,37.6245,37.7011,50057.751622303,0
+IGIB.US,D,20080102,000000,37.7091,37.8494,37.6404,37.7936,23809.070562177,0
+IGIB.US,D,20080103,000000,37.8832,37.9448,37.7459,37.926,226415.35501045,0
+IGIB.US,D,20080104,000000,37.9747,38.0523,37.9329,37.9578,54063.45736368,0
+IGIB.US,D,20080107,000000,37.9976,38.0214,37.9,38.0214,22489.248319158,0
+IGIB.US,D,20080108,000000,37.919,38.0304,37.919,38.0304,24087.509832029,0
+IGIB.US,D,20080109,000000,37.9846,38.1378,37.9329,37.9846,32120.030429106,0
+IGIB.US,D,20080110,000000,38.0085,38.0214,37.8066,37.8602,31047.486382418,0
+IGIB.US,D,20080111,000000,37.926,38.1438,37.926,38.1378,199119.25980164,0
+IGIB.US,D,20080114,000000,38.1239,38.1378,37.9528,38.0911,32648.763483049,0
+IGIB.US,D,20080115,000000,38.1886,38.1886,37.9976,38.1757,21144.296178139,0
+IGIB.US,D,20080116,000000,38.099,38.2443,38.0911,38.1378,86973.571785941,0
+IGIB.US,D,20080117,000000,38.0951,38.3089,38.0951,38.2313,12124.673187579,0
+IGIB.US,D,20080118,000000,38.1886,38.3517,38.1757,38.3477,18563.958251384,0
+IGIB.US,D,20080122,000000,38.5248,38.5925,38.1438,38.4592,30402.15060175,0
+IGIB.US,D,20080123,000000,38.8899,38.8899,38.4233,38.4233,30777.088679926,0
+IGIB.US,D,20080124,000000,38.4174,38.4174,38.1667,38.1667,18732.831165952,0
+IGIB.US,D,20080125,000000,38.0782,38.4035,38.0782,38.3477,55398.3575455,0
+IGIB.US,D,20080128,000000,38.3477,38.4134,38.2811,38.3995,71994.142185437,0
+IGIB.US,D,20080129,000000,38.3189,38.3239,38.2224,38.2891,34521.443482093,0
+IGIB.US,D,20080130,000000,38.2612,38.2701,38.0782,38.2651,28635.016174311,0
+IGIB.US,D,20080131,000000,38.3687,38.6064,38.2971,38.4095,32376.355388718,0
+IGIB.US,D,20080201,000000,38.4323,38.4323,38.3437,38.3647,10174.593102692,0
+IGIB.US,D,20080204,000000,38.3009,38.3397,38.2651,38.3279,38801.567709642,0
+IGIB.US,D,20080205,000000,38.5507,38.5766,38.4811,38.5686,142105.55241263,0
+IGIB.US,D,20080206,000000,38.5368,38.5398,38.4731,38.49,19530.956726467,0
+IGIB.US,D,20080207,000000,38.4661,38.4661,38.1587,38.1757,293579.53080007,0
+IGIB.US,D,20080208,000000,38.2483,38.3437,38.1707,38.3109,38528.154419391,0
+IGIB.US,D,20080211,000000,38.3397,38.4283,38.3189,38.4233,33853.993391183,0
+IGIB.US,D,20080212,000000,38.2891,38.4065,38.1955,38.3835,41219.06389735,0
+IGIB.US,D,20080213,000000,38.3109,38.3925,38.2701,38.2811,19213.314815733,0
+IGIB.US,D,20080214,000000,38.1239,38.2224,38.0732,38.1995,59407.078874637,0
+IGIB.US,D,20080215,000000,38.2224,38.2443,38.1279,38.2443,17669.333882544,0
+IGIB.US,D,20080219,000000,38.0782,38.109,37.9618,37.9886,31314.86849715,0
+IGIB.US,D,20080220,000000,37.9578,38.0304,37.903,37.9408,46467.191795903,0
+IGIB.US,D,20080221,000000,38.0214,38.2194,37.9976,38.1627,19690.782877754,0
+IGIB.US,D,20080222,000000,38.113,38.1995,38.0483,38.0732,214106.73096951,0
+IGIB.US,D,20080225,000000,38.0384,38.0782,37.908,37.9618,17078.278681558,0
+IGIB.US,D,20080226,000000,38.0016,38.102,37.9408,38.102,22717.427793009,0
+IGIB.US,D,20080227,000000,38.1518,38.1518,37.9816,38.1319,29929.708519329,0
+IGIB.US,D,20080228,000000,38.1707,38.3149,38.1707,38.3089,93253.03069846,0
+IGIB.US,D,20080229,000000,38.5019,38.5507,38.3875,38.5507,43565.191174734,0
+IGIB.US,D,20080303,000000,38.3687,38.4621,38.2891,38.4095,47323.618719781,0
+IGIB.US,D,20080304,000000,38.2811,38.4363,38.2513,38.2573,45232.811206088,0
+IGIB.US,D,20080305,000000,38.2025,38.2025,37.9747,38.0354,27490.09802138,0
+IGIB.US,D,20080306,000000,38.1786,38.1886,38.0632,38.1169,222502.12729372,0
+IGIB.US,D,20080307,000000,38.2771,38.2771,38.0672,38.0672,22944.602070939,0
+IGIB.US,D,20080310,000000,38.099,38.1955,38.0592,38.1707,35138.633777,0
+IGIB.US,D,20080311,000000,37.8942,37.929,37.8264,37.8642,31069.60069266,0
+IGIB.US,D,20080312,000000,37.8832,38.0304,37.8344,38.0264,50360.315594236,0
+IGIB.US,D,20080313,000000,38.0304,38.0354,37.8185,37.903,65686.537787156,0
+IGIB.US,D,20080314,000000,37.903,38.1239,37.8264,37.9707,104918.32935058,0
+IGIB.US,D,20080317,000000,38.2612,38.2612,38.0453,38.1378,49208.361069864,0
+IGIB.US,D,20080318,000000,37.9528,38.3597,37.9528,38.1279,33452.920219085,0
+IGIB.US,D,20080319,000000,37.9747,38.1707,37.9747,38.0632,42469.527621885,0
+IGIB.US,D,20080320,000000,38.0214,38.0951,37.8752,38.0821,57781.677071925,0
+IGIB.US,D,20080324,000000,37.8424,37.9448,37.6543,37.9368,140773.66781857,0
+IGIB.US,D,20080325,000000,37.8832,38.0742,37.8832,38.0712,57638.939251279,0
+IGIB.US,D,20080326,000000,38.0424,38.0523,37.9478,37.9478,27580.565654184,0
+IGIB.US,D,20080327,000000,37.9478,38.0871,37.8872,38.0085,42744.951303977,0
+IGIB.US,D,20080328,000000,38.0821,38.1438,37.9329,38.1438,23420.05974112,0
+IGIB.US,D,20080331,000000,38.1886,38.1995,38.0951,38.0951,14150.142966468,0
+IGIB.US,D,20080401,000000,37.8902,38.1955,37.7847,37.8752,245680.94001402,0
+IGIB.US,D,20080402,000000,37.916,37.9618,37.7886,37.8106,50856.882378738,0
+IGIB.US,D,20080403,000000,37.8264,37.926,37.7757,37.903,44970.455070956,0
+IGIB.US,D,20080404,000000,38.1169,38.1488,38.0214,38.0562,14881.925596261,0
+IGIB.US,D,20080407,000000,38.0016,38.0742,37.9578,38.0384,50057.751622303,0
+IGIB.US,D,20080408,000000,38.0562,38.1239,37.9816,38.0632,133143.22558951,0
+IGIB.US,D,20080409,000000,38.0354,38.3009,38.0135,38.2651,311801.72243865,0
+IGIB.US,D,20080410,000000,38.1757,38.2065,38.0592,38.1587,35617.107034941,0
+IGIB.US,D,20080411,000000,38.1955,38.2701,38.1786,38.2513,54063.45736368,0
+IGIB.US,D,20080414,000000,38.2383,38.2771,38.1279,38.1667,43625.502929937,0
+IGIB.US,D,20080415,000000,38.0782,38.1488,38.0483,38.109,299810.74030843,0
+IGIB.US,D,20080416,000000,38.0712,38.0871,37.8942,37.9329,44355.275167889,0
+IGIB.US,D,20080417,000000,37.9368,37.9478,37.8185,37.912,91716.086136712,0
+IGIB.US,D,20080418,000000,37.8832,37.9408,37.7847,37.916,40639.065851484,0
+IGIB.US,D,20080421,000000,37.8902,37.9707,37.8145,37.9528,40653.138594365,0
+IGIB.US,D,20080422,000000,37.9846,38.0085,37.8902,38.0085,55768.269644076,0
+IGIB.US,D,20080423,000000,37.9776,38.0135,37.8752,37.9886,30069.430752215,0
+IGIB.US,D,20080424,000000,37.8494,37.8602,37.732,37.7797,34735.550213062,0
+IGIB.US,D,20080425,000000,37.7379,37.7797,37.6543,37.6713,31328.941240031,0
+IGIB.US,D,20080428,000000,37.7976,37.912,37.7976,37.912,26465.803378855,0
+IGIB.US,D,20080429,000000,37.9408,38.0304,37.908,37.9776,20177.297703056,0
+IGIB.US,D,20080430,000000,37.9886,38.099,37.912,38.099,98733.358854543,0
+IGIB.US,D,20080501,000000,38.0672,38.0672,37.8424,37.926,36619.287367226,0
+IGIB.US,D,20080502,000000,37.7797,37.924,37.7757,37.8424,21853.96449769,0
+IGIB.US,D,20080505,000000,37.8494,37.9478,37.8494,37.916,32175.316204709,0
+IGIB.US,D,20080506,000000,37.908,37.916,37.732,37.7648,20270.78092362,0
+IGIB.US,D,20080507,000000,37.7688,37.916,37.712,37.916,27404.656368177,0
+IGIB.US,D,20080508,000000,37.9578,38.0562,37.9528,38.0562,37738.070426235,0
+IGIB.US,D,20080509,000000,38.109,38.113,38.0085,38.0632,13144.947046423,0
+IGIB.US,D,20080512,000000,38.0085,38.0732,37.9408,37.9618,28281.187210456,0
+IGIB.US,D,20080513,000000,37.8224,37.8792,37.7459,37.7916,40950.676586698,0
+IGIB.US,D,20080514,000000,37.8672,37.8672,37.6981,37.7688,148734.81950533,0
+IGIB.US,D,20080515,000000,37.716,37.9846,37.716,37.9846,70759.761595621,0
+IGIB.US,D,20080516,000000,37.912,38.0562,37.8464,37.916,27725.313866671,0
+IGIB.US,D,20080519,000000,37.912,37.9976,37.8464,37.9886,51721.350869976,0
+IGIB.US,D,20080520,000000,38.0562,38.0672,37.9886,38.0453,55382.274410779,0
+IGIB.US,D,20080521,000000,37.9776,38.0304,37.9578,38.0085,30527.800091755,0
+IGIB.US,D,20080522,000000,37.9,37.9,37.5947,37.719,27240.809433209,0
+IGIB.US,D,20080523,000000,37.716,37.8464,37.716,37.8324,25979.288553554,0
+IGIB.US,D,20080527,000000,37.7648,37.7648,37.5668,37.5668,28185.693598051,0
+IGIB.US,D,20080528,000000,37.6165,37.6215,37.4047,37.4047,14512.013497684,0
+IGIB.US,D,20080529,000000,37.3778,37.4335,37.2783,37.4087,22772.713568611,0
+IGIB.US,D,20080530,000000,37.5031,37.5171,37.4126,37.4544,23757.805570255,0
+IGIB.US,D,20080602,000000,37.3679,37.5101,37.3569,37.4673,61233.519861358,0
+IGIB.US,D,20080603,000000,37.4603,37.5668,37.3569,37.4912,112111.51135442,0
+IGIB.US,D,20080604,000000,37.6365,37.6365,37.4047,37.4047,48013.183120932,0
+IGIB.US,D,20080605,000000,37.3569,37.4305,37.3221,37.3499,22765.67719717,0
+IGIB.US,D,20080606,000000,37.4544,37.5917,37.4544,37.5171,16554.571607215,0
+IGIB.US,D,20080609,000000,37.4176,37.4425,37.2813,37.3221,21419.719860231,0
+IGIB.US,D,20080610,000000,37.2684,37.2992,37.1152,37.1948,21827.82940377,0
+IGIB.US,D,20080611,000000,37.2216,37.33,37.1768,37.2057,15454.887270687,0
+IGIB.US,D,20080612,000000,37.0406,37.0952,36.9659,36.9868,15708.196642537,0
+IGIB.US,D,20080613,000000,37.0982,37.153,36.9958,36.9958,154672.51180502,0
+IGIB.US,D,20080616,000000,36.963,37.0376,36.8993,36.9689,12743.873874325,0
+IGIB.US,D,20080617,000000,37.0912,37.1182,37.0018,37.1102,22147.481706343,0
+IGIB.US,D,20080618,000000,37.1232,37.1868,37.0982,37.1868,24536.832408289,0
+IGIB.US,D,20080619,000000,37.0912,37.0952,36.9301,37.0196,104344.36248024,0
+IGIB.US,D,20080620,000000,37.161,37.161,37.0018,37.0844,40051.026238258,0
+IGIB.US,D,20080623,000000,37.0296,37.0844,36.9659,37.0734,13730.97626781,0
+IGIB.US,D,20080624,000000,37.1102,37.143,36.9988,37.0524,19608.35681231,0
+IGIB.US,D,20080625,000000,37.0952,37.127,36.9301,37.0196,62951.399688715,0
+IGIB.US,D,20080626,000000,37.1868,37.1908,37.0952,37.0952,32193.409731269,0
+IGIB.US,D,20080627,000000,37.1152,37.1688,37.0196,37.1688,20370.295319704,0
+IGIB.US,D,20080630,000000,37.2156,37.2156,37.0336,37.0376,21427.761427591,0
+IGIB.US,D,20080701,000000,37.0604,37.2057,36.959,37.0952,64049.073633403,0
+IGIB.US,D,20080702,000000,37.0226,37.0982,36.9838,37.0196,16620.914537938,0
+IGIB.US,D,20080703,000000,37.0764,37.1688,36.9659,36.9659,17776.88984599,0
+IGIB.US,D,20080707,000000,37.149,37.149,36.963,37.0336,14480.852424163,0
+IGIB.US,D,20080708,000000,36.959,37.1798,36.959,37.146,14842.722955379,0
+IGIB.US,D,20080709,000000,37.1688,37.2853,37.139,37.2853,34945.636160352,0
+IGIB.US,D,20080710,000000,37.3121,37.3639,37.1798,37.1948,21273.966451824,0
+IGIB.US,D,20080711,000000,37.135,37.3639,36.9261,36.9261,11848.244309566,0
+IGIB.US,D,20080714,000000,37.0764,37.1868,37.0406,37.0734,65277.423047698,0
+IGIB.US,D,20080715,000000,37.1948,37.2216,37.0882,37.153,54227.304298647,0
+IGIB.US,D,20080716,000000,37.131,37.131,36.9689,36.9788,35580.919981819,0
+IGIB.US,D,20080717,000000,36.9838,36.9868,36.7948,36.8475,34677.248849699,0
+IGIB.US,D,20080718,000000,36.8366,36.8754,36.7351,36.7561,41537.711004004,0
+IGIB.US,D,20080721,000000,36.7271,36.7998,36.7103,36.76,24874.578237424,0
+IGIB.US,D,20080722,000000,36.7639,36.8187,36.7133,36.7521,25286.708564643,0
+IGIB.US,D,20080723,000000,36.7212,36.7561,36.567,36.7561,18351.861912255,0
+IGIB.US,D,20080724,000000,36.8067,36.9689,36.7889,36.9689,59986.071724583,0
+IGIB.US,D,20080725,000000,36.941,36.9659,36.7809,36.8287,25922.997582031,0
+IGIB.US,D,20080728,000000,36.955,37.0146,36.8804,36.9838,9094.0074886437,0
+IGIB.US,D,20080729,000000,36.8873,36.8993,36.7809,36.8625,13337.944663072,0
+IGIB.US,D,20080730,000000,36.9301,37.0524,36.8585,36.9868,37456.615568623,0
+IGIB.US,D,20080731,000000,37.1968,37.1968,37.0376,37.1688,23398.950626798,0
+IGIB.US,D,20080801,000000,37.0844,37.0844,36.9112,37.0018,20595.459205795,0
+IGIB.US,D,20080804,000000,36.9659,37.0196,36.8247,36.963,15773.534377341,0
+IGIB.US,D,20080805,000000,36.959,36.959,36.7809,36.8326,13986.296031501,0
+IGIB.US,D,20080806,000000,36.8993,36.8993,36.7948,36.8754,37591.311821909,0
+IGIB.US,D,20080807,000000,36.9838,37.0912,36.8804,37.0764,103288.90676418,0
+IGIB.US,D,20080808,000000,37.0734,37.0734,36.9142,37.0176,37208.332176372,0
+IGIB.US,D,20080811,000000,37.0057,37.0057,36.7948,36.8406,52754.692275782,0
+IGIB.US,D,20080812,000000,37.0406,37.0406,36.8684,37.0097,52582.803773454,0
+IGIB.US,D,20080813,000000,37.0764,37.0764,36.9062,37.0018,524482.0803976,0
+IGIB.US,D,20080814,000000,37.0446,37.0882,37.0146,37.0644,40284.231691709,0
+IGIB.US,D,20080815,000000,37.1182,37.149,37.0604,37.1182,23771.878313136,0
+IGIB.US,D,20080818,000000,37.1232,37.1728,37.0684,37.1659,36824.347334915,0
+IGIB.US,D,20080819,000000,37.131,37.131,37.0336,37.0952,63723.390155309,0
+IGIB.US,D,20080820,000000,37.149,37.1798,36.9689,36.9689,45605.738892425,0
+IGIB.US,D,20080821,000000,36.9182,37.0146,36.8754,36.9759,25886.810528909,0
+IGIB.US,D,20080822,000000,37.1102,37.1102,36.8903,37.0097,44399.503788371,0
+IGIB.US,D,20080825,000000,36.945,37.1728,36.945,37.0018,13148.967830103,0
+IGIB.US,D,20080826,000000,37.0296,37.1728,37.0018,37.1728,18010.095299439,0
+IGIB.US,D,20080827,000000,37.0604,37.1768,36.9908,37.1768,17998.0329484,0
+IGIB.US,D,20080828,000000,37.0446,37.149,36.9908,37.143,18587.077757545,0
+IGIB.US,D,20080829,000000,37.0376,37.1102,36.959,37.0982,18132.729201685,0
+IGIB.US,D,20080902,000000,36.9112,37.1022,36.9112,37.0734,15085.980368029,0
+IGIB.US,D,20080903,000000,37.127,37.161,37.0644,37.143,62925.264594794,0
+IGIB.US,D,20080904,000000,37.0684,37.1768,37.0196,37.0982,96399.293928199,0
+IGIB.US,D,20080905,000000,37.2057,37.2057,37.0226,37.0804,29397.959877625,0
+IGIB.US,D,20080908,000000,37.0296,37.0882,36.9301,37.0146,41023.050692941,0
+IGIB.US,D,20080909,000000,37.0256,37.1659,36.9062,37.0804,27487.082433621,0
+IGIB.US,D,20080910,000000,37.0564,37.161,36.963,37.0734,28968.741219766,0
+IGIB.US,D,20080911,000000,36.9659,36.9659,36.7351,36.9261,24760.991098459,0
+IGIB.US,D,20080912,000000,36.8247,36.8247,36.6237,36.6923,20829.669855165,0
+IGIB.US,D,20080915,000000,36.6645,36.6843,36.3522,36.5252,20817.607504124,0
+IGIB.US,D,20080916,000000,36.5133,36.6387,35.4707,35.5762,210892.1144172,0
+IGIB.US,D,20080917,000000,35.5254,35.5453,34.3067,34.8907,101625.30751651,0
+IGIB.US,D,20080918,000000,35.0549,35.1105,32.345,34.6918,71358.858363968,0
+IGIB.US,D,20080919,000000,35.8378,35.8378,34.6211,35.2638,76756.760454608,0
+IGIB.US,D,20080922,000000,35.7413,35.9105,35.1145,35.2697,51820.865266061,0
+IGIB.US,D,20080923,000000,35.1951,35.4598,35.1335,35.1335,44740.265205267,0
+IGIB.US,D,20080924,000000,35.0629,35.3782,35.0629,35.1295,61354.143371764,0
+IGIB.US,D,20080925,000000,35.1473,35.1473,34.8907,34.9852,34772.742462104,0
+IGIB.US,D,20080926,000000,34.835,34.9444,34.3147,34.3515,30628.31968376,0
+IGIB.US,D,20080929,000000,34.7704,34.8161,34.3475,34.4908,60085.586120668,0
+IGIB.US,D,20080930,000000,34.4878,34.6211,34.4639,34.5435,26312.008403088,0
+IGIB.US,D,20081001,000000,34.5525,34.8778,34.1485,34.3555,67021.437968975,0
+IGIB.US,D,20081002,000000,34.1715,34.3843,34.0919,34.3675,26816.61675495,0
+IGIB.US,D,20081003,000000,34.6102,34.6102,33.9128,34.1257,27965.555691561,0
+IGIB.US,D,20081006,000000,34.3714,34.4639,33.6521,34.1446,40591.821643242,0
+IGIB.US,D,20081007,000000,33.9994,34.4719,33.9436,34.1515,61105.859979513,0
+IGIB.US,D,20081008,000000,33.9646,34.1515,33.4721,33.9735,59281.429384632,0
+IGIB.US,D,20081009,000000,33.7188,33.7188,32.7061,33.0414,179722.99932846,0
+IGIB.US,D,20081010,000000,32.4832,33.0482,31.7301,32.0107,103272.82362946,0
+IGIB.US,D,20081013,000000,31.7003,32.3907,31.6376,32.2007,56807.642225402,0
+IGIB.US,D,20081014,000000,33.5109,34.1287,32.8543,33.1985,47826.216679804,0
+IGIB.US,D,20081015,000000,32.6871,35.0977,32.6871,33.3298,37879.803050961,0
+IGIB.US,D,20081016,000000,33.3706,33.3706,32.7061,32.9608,31917.986049177,0
+IGIB.US,D,20081017,000000,32.9717,33.2015,32.8235,33.1756,55614.474668309,0
+IGIB.US,D,20081020,000000,32.9528,33.3229,32.922,33.3229,39428.809963751,0
+IGIB.US,D,20081021,000000,33.2244,33.6909,33.1209,33.6701,107491.6309059,0
+IGIB.US,D,20081022,000000,33.8322,34.8479,33.8143,33.9685,38595.502546034,0
+IGIB.US,D,20081023,000000,33.5417,33.9735,33.097,33.4681,101701.70240644,0
+IGIB.US,D,20081024,000000,32.915,33.6671,32.915,33.1676,148575.99854996,0
+IGIB.US,D,20081027,000000,33.7059,33.7059,32.9717,33.0204,29919.656560129,0
+IGIB.US,D,20081028,000000,33.2015,33.3587,32.8284,32.8284,74807.685565641,0
+IGIB.US,D,20081029,000000,32.9717,33.2532,32.5648,33.0274,66712.842821521,0
+IGIB.US,D,20081030,000000,33.3229,33.3229,32.9528,32.9528,38196.439765776,0
+IGIB.US,D,20081031,000000,33.1776,33.4851,32.9677,33.2373,114855.69621614,0
+IGIB.US,D,20081103,000000,33.1418,33.4104,33.0582,33.4104,51002.635787145,0
+IGIB.US,D,20081104,000000,33.302,33.9088,33.2532,33.9088,65908.686085486,0
+IGIB.US,D,20081105,000000,33.8432,34.3963,33.6044,34.3247,128923.41311716,0
+IGIB.US,D,20081106,000000,33.7755,34.1983,33.6621,34.0093,49739.104515649,0
+IGIB.US,D,20081107,000000,33.9824,34.2909,33.7506,34.2521,101967.07412932,0
+IGIB.US,D,20081110,000000,34.0978,34.4281,33.9934,34.3883,222372.45702003,0
+IGIB.US,D,20081111,000000,34.1366,34.7196,34.1177,34.5316,164147.48854737,0
+IGIB.US,D,20081112,000000,33.87,34.2679,33.87,34.2371,16139.425692237,0
+IGIB.US,D,20081113,000000,34.2371,34.2371,33.9366,34.063,12394.06569415,0
+IGIB.US,D,20081114,000000,33.9735,34.4043,33.9735,34.4043,48019.214296451,0
+IGIB.US,D,20081117,000000,33.9735,34.3067,33.8352,34.2182,53117.568002918,0
+IGIB.US,D,20081118,000000,34.1446,34.3277,33.9934,34.2599,80411.65281989,0
+IGIB.US,D,20081119,000000,34.1207,34.2909,34.0212,34.07,108547.08662194,0
+IGIB.US,D,20081120,000000,34.4082,34.4401,33.8492,33.9048,92546.377966668,0
+IGIB.US,D,20081121,000000,33.7914,34.063,33.5905,34.0372,165703.5318316,0
+IGIB.US,D,20081124,000000,33.9386,33.9566,33.5149,33.9566,97205.461056075,0
+IGIB.US,D,20081125,000000,33.7984,34.1446,33.7914,34.0869,55633.57339079,0
+IGIB.US,D,20081126,000000,34.1327,34.5246,33.9735,34.3963,71142.741241159,0
+IGIB.US,D,20081128,000000,34.063,34.3803,34.0372,34.1485,70021.947790309,0
+IGIB.US,D,20081201,000000,34.3107,34.7763,34.1366,34.6658,190265.49413789,0
+IGIB.US,D,20081202,000000,34.4152,34.7733,34.4152,34.637,55063.627304125,0
+IGIB.US,D,20081203,000000,34.4908,34.6211,34.4082,34.5863,73809.526017036,0
+IGIB.US,D,20081204,000000,34.5714,34.6958,34.4112,34.6848,143866.65566455,0
+IGIB.US,D,20081205,000000,34.5316,34.6688,34.451,34.5286,153034.04245536,0
+IGIB.US,D,20081208,000000,34.6211,35.0977,34.4201,35.0947,186253.75722099,0
+IGIB.US,D,20081209,000000,35.0031,35.1065,34.831,35.0947,134943.53148231,0
+IGIB.US,D,20081210,000000,34.9315,35.1027,34.8161,35.0767,120141.01636374,0
+IGIB.US,D,20081211,000000,35.1473,35.3066,35.0379,35.2638,90216.333824005,0
+IGIB.US,D,20081212,000000,35.0827,35.1763,34.8539,35.1763,79100.877340152,0
+IGIB.US,D,20081215,000000,35.2886,35.3971,35.0827,35.3503,85167.234717621,0
+IGIB.US,D,20081216,000000,35.3374,35.6378,35.1375,35.6209,344152.94792936,0
+IGIB.US,D,20081217,000000,35.9005,36.4357,35.3742,36.17,355027.1573924,0
+IGIB.US,D,20081218,000000,36.2536,36.5899,36.17,36.5451,481160.14663552,0
+IGIB.US,D,20081219,000000,36.2228,36.3332,35.3742,36.2506,807315.06161648,0
+IGIB.US,D,20081222,000000,35.8627,36.1591,35.8627,36.1591,127650.83508239,0
+IGIB.US,D,20081223,000000,36.1263,36.4864,36.1154,36.4118,339752.2001914,0
+IGIB.US,D,20081224,000000,36.368,36.6117,36.2188,36.572,178563.00323673,0
+IGIB.US,D,20081226,000000,36.5252,36.7998,36.5053,36.7053,111101.28945478,0
+IGIB.US,D,20081229,000000,36.5173,36.7809,36.3402,36.7271,240557.45640956,0
+IGIB.US,D,20081230,000000,36.5332,36.6923,35.7681,36.2397,191694.88273619,0
+IGIB.US,D,20081231,000000,36.177,36.6973,35.7373,35.7373,149520.8827148,0
+IGIB.US,D,20090102,000000,36.0298,36.5571,36.0129,36.4367,76908.545038534,0
+IGIB.US,D,20090105,000000,36.1542,36.7998,36.1542,36.7919,158445.01209295,0
+IGIB.US,D,20090106,000000,36.3292,36.959,36.0716,36.8754,133830.77959882,0
+IGIB.US,D,20090107,000000,36.5212,36.963,35.8537,35.8587,209179.26056945,0
+IGIB.US,D,20090108,000000,36.1671,36.5859,36.1671,36.4297,149963.16891961,0
+IGIB.US,D,20090109,000000,36.4755,36.7241,36.4755,36.7053,71480.487070293,0
+IGIB.US,D,20090112,000000,36.5899,36.8754,36.5899,36.8754,99342.507582091,0
+IGIB.US,D,20090113,000000,36.7719,37.0176,36.6495,37.0176,81086.13928224,0
+IGIB.US,D,20090114,000000,36.9689,37.157,36.361,36.9112,425691.42537562,0
+IGIB.US,D,20090115,000000,37.0912,37.0912,36.8843,37.0018,296737.85638086,0
+IGIB.US,D,20090116,000000,36.7271,37.0564,36.6426,36.9659,365764.66021032,0
+IGIB.US,D,20090120,000000,36.5939,36.8625,35.9383,36.7639,491654.39204079,0
+IGIB.US,D,20090121,000000,36.6565,36.6843,36.364,36.364,204074.87568746,0
+IGIB.US,D,20090122,000000,36.6466,36.6466,36.3232,36.5332,201247.25956438,0
+IGIB.US,D,20090123,000000,36.4984,36.6466,36.4038,36.6088,233083.82474402,0
+IGIB.US,D,20090126,000000,36.5451,36.5829,36.2188,36.4038,245303.99154401,0
+IGIB.US,D,20090127,000000,36.4665,36.6605,36.4038,36.6466,200135.5128768,0
+IGIB.US,D,20090128,000000,36.7491,37.0226,36.6088,36.7401,264140.35788973,0
+IGIB.US,D,20090129,000000,36.6307,36.7431,36.5103,36.6058,349980.06867785,0
+IGIB.US,D,20090130,000000,36.6058,36.7491,36.5899,36.6347,258000.6212101,0
+IGIB.US,D,20090202,000000,36.4038,36.6675,36.4038,36.6565,307185.8627738,0
+IGIB.US,D,20090203,000000,36.4297,36.6815,36.2188,36.4168,215434.59477989,0
+IGIB.US,D,20090204,000000,36.2954,36.564,36.2188,36.4327,259026.92624445,0
+IGIB.US,D,20090205,000000,36.2864,36.4466,36.1671,36.3014,414013.05917653,0
+IGIB.US,D,20090206,000000,36.2506,36.3134,36.1054,36.2148,396462.33841256,0
+IGIB.US,D,20090209,000000,36.1621,36.1671,35.9273,36.0467,216075.90977688,0
+IGIB.US,D,20090210,000000,36.0865,36.3182,35.991,36.0298,283330.5531993,0
+IGIB.US,D,20090211,000000,36.1571,36.2506,36.1571,36.2358,250380.23094023,0
+IGIB.US,D,20090212,000000,36.194,36.5899,36.1452,36.5401,229892.32769789,0
+IGIB.US,D,20090213,000000,36.4018,36.4944,36.2068,36.3134,196383.11650728,0
+IGIB.US,D,20090217,000000,36.4396,36.4795,36.2268,36.2586,216962.49257835,0
+IGIB.US,D,20090218,000000,36.2726,36.3522,36.1263,36.3472,342761.75677602,0
+IGIB.US,D,20090219,000000,36.1452,36.2506,35.9383,36.1452,243054.36307495,0
+IGIB.US,D,20090220,000000,36.0746,36.2068,35.9383,36.0696,302356.9015739,0
+IGIB.US,D,20090223,000000,35.9303,35.9303,35.1335,35.8,219065.36244308,0
+IGIB.US,D,20090224,000000,35.9522,35.9721,35.7503,35.7632,341429.87218195,0
+IGIB.US,D,20090225,000000,35.8687,35.8687,35.2399,35.2479,423273.92918791,0
+IGIB.US,D,20090226,000000,35.3543,35.6209,35.2319,35.5622,785093.19541206,0
+IGIB.US,D,20090227,000000,35.5493,35.6239,35.3593,35.611,479111.55735047,0
+IGIB.US,D,20090302,000000,35.2926,35.4678,35.0977,35.1375,705502.78765884,0
+IGIB.US,D,20090303,000000,35.1573,35.3195,35.1105,35.1295,602589.82416875,0
+IGIB.US,D,20090304,000000,35.0379,35.0409,34.7444,34.9803,565551.37010287,0
+IGIB.US,D,20090305,000000,34.9076,34.9395,34.6918,34.835,596847.13987754,0
+IGIB.US,D,20090306,000000,34.6958,35.0071,34.6958,34.9355,442945.61334318,0
+IGIB.US,D,20090309,000000,34.8191,34.8658,34.6848,34.8121,481172.20898656,0
+IGIB.US,D,20090310,000000,34.6251,34.835,34.6251,34.7842,417237.72768805,0
+IGIB.US,D,20090311,000000,34.7266,34.8947,34.5932,34.8121,412910.35925225,0
+IGIB.US,D,20090312,000000,34.7136,34.9176,34.6658,34.8738,399319.10521733,0
+IGIB.US,D,20090313,000000,34.8161,34.9663,34.7236,34.9215,351684.88095826,0
+IGIB.US,D,20090316,000000,34.7514,34.831,34.5902,34.8161,326438.38023042,0
+IGIB.US,D,20090317,000000,34.7882,34.8499,34.4639,34.6172,557711.84712244,0
+IGIB.US,D,20090318,000000,34.7554,35.595,34.4818,35.1703,545454.48807342,0
+IGIB.US,D,20090319,000000,35.5493,35.5493,35.0857,35.2946,407408.92198184,0
+IGIB.US,D,20090320,000000,35.2399,35.2399,34.7882,34.7922,367266.42291487,0
+IGIB.US,D,20090323,000000,35.22,35.22,34.9444,35.1375,248969.94106441,0
+IGIB.US,D,20090324,000000,34.9534,35.0687,34.7803,34.8161,359202.74124427,0
+IGIB.US,D,20090325,000000,34.9573,34.9573,34.7266,34.7763,258674.10247653,0
+IGIB.US,D,20090326,000000,34.831,34.9484,34.7375,34.9395,298275.80613852,0
+IGIB.US,D,20090327,000000,35.0887,35.0887,34.9215,35.0589,238321.90068338,0
+IGIB.US,D,20090330,000000,35.0767,35.1065,34.8907,35.1065,582519.07723322,0
+IGIB.US,D,20090331,000000,35.0141,35.1763,34.9136,35.1503,351191.32976151,0
+IGIB.US,D,20090401,000000,35.0947,35.1335,34.8947,35.0767,233670.85916133,0
+IGIB.US,D,20090402,000000,34.9693,35.0329,34.8658,35.0071,303312.84289387,0
+IGIB.US,D,20090403,000000,35.0191,35.0589,34.8658,34.9803,5247500.6562988,0
+IGIB.US,D,20090406,000000,35.0111,35.0589,34.637,34.9176,522349.05465527,0
+IGIB.US,D,20090407,000000,34.9773,35.0001,34.8907,34.9395,136285.46803558,0
+IGIB.US,D,20090408,000000,35.0687,35.1375,34.9355,35.1375,169873.08450794,0
+IGIB.US,D,20090409,000000,35.1215,35.216,34.6958,34.9534,353321.33991608,0
+IGIB.US,D,20090413,000000,35.2399,35.5144,35.1295,35.5144,630924.28676297,0
+IGIB.US,D,20090414,000000,35.4678,35.5224,35.2986,35.409,149943.06500122,0
+IGIB.US,D,20090415,000000,35.4598,35.603,35.3593,35.5891,312628.99868084,0
+IGIB.US,D,20090416,000000,35.5762,35.595,35.4339,35.5841,419028.98681756,0
+IGIB.US,D,20090417,000000,35.6776,35.6776,35.4309,35.4707,394985.70560602,0
+IGIB.US,D,20090420,000000,35.6866,35.7095,35.595,35.6697,346778.51967251,0
+IGIB.US,D,20090421,000000,35.7473,35.7473,35.4678,35.5792,258196.6344145,0
+IGIB.US,D,20090422,000000,35.6826,35.6826,35.4786,35.595,252920.36103019,0
+IGIB.US,D,20090423,000000,35.6866,35.6945,35.5184,35.6866,192469.88879055,0
+IGIB.US,D,20090424,000000,35.7503,35.7871,35.5732,35.7871,259567.72164944,0
+IGIB.US,D,20090427,000000,35.6418,35.7473,35.5792,35.7473,250190.24891135,0
+IGIB.US,D,20090428,000000,35.6945,35.8338,35.5732,35.7015,316331.13525436,0
+IGIB.US,D,20090429,000000,35.8,35.8338,35.6657,35.7373,379737.88869486,0
+IGIB.US,D,20090430,000000,35.7871,35.8149,35.6736,35.7503,522320.90916951,0
+IGIB.US,D,20090501,000000,35.5841,35.7503,35.5104,35.7333,282167.5415198,0
+IGIB.US,D,20090504,000000,35.7373,35.7871,35.615,35.7831,336843.16319879,0
+IGIB.US,D,20090505,000000,35.7801,35.8965,35.6945,35.8965,352771.49774782,0
+IGIB.US,D,20090506,000000,35.9423,36.0696,35.8299,36.0696,284289.51010702,0
+IGIB.US,D,20090507,000000,36.1591,36.19,35.9463,36.0467,417241.74847172,0
+IGIB.US,D,20090508,000000,36.2676,36.2676,35.8935,35.9303,522103.78685078,0
+IGIB.US,D,20090511,000000,36.1571,36.3969,36.0258,36.2358,410090.78469652,0
+IGIB.US,D,20090512,000000,36.0746,36.386,36.0746,36.375,319170.81372849,0
+IGIB.US,D,20090513,000000,36.3969,36.4824,36.3292,36.4665,380593.31042281,0
+IGIB.US,D,20090514,000000,36.375,36.4755,36.183,36.4665,424047.93004634,0
+IGIB.US,D,20090515,000000,36.3114,36.4327,36.2358,36.368,394683.14163409,0
+IGIB.US,D,20090518,000000,36.4248,36.4357,36.1084,36.2268,352525.22474741,0
+IGIB.US,D,20090519,000000,36.3432,36.371,36.0547,36.371,333271.70209487,0
+IGIB.US,D,20090520,000000,36.4038,36.5531,36.2914,36.5451,572201.74630989,0
+IGIB.US,D,20090521,000000,36.5292,36.6237,36.2188,36.361,392167.13624621,0
+IGIB.US,D,20090522,000000,36.3571,36.5252,36.2864,36.4018,290010.08008799,0
+IGIB.US,D,20090526,000000,36.4795,36.5571,36.371,36.5053,237869.56251936,0
+IGIB.US,D,20090527,000000,36.4665,36.5401,36.2228,36.4018,450477.54637207,0
+IGIB.US,D,20090528,000000,36.5451,36.5789,36.379,36.5789,575305.79131098,0
+IGIB.US,D,20090529,000000,36.368,36.7301,36.2626,36.7271,299241.79941768,0
+IGIB.US,D,20090601,000000,36.7948,36.7948,36.2268,36.5023,840858.44946837,0
+IGIB.US,D,20090602,000000,36.5332,36.6815,36.3571,36.6815,397961.08552935,0
+IGIB.US,D,20090603,000000,36.6973,36.9788,36.6923,36.9788,432697.64093833,0
+IGIB.US,D,20090604,000000,36.8953,36.9759,36.6843,36.8366,292576.34527187,0
+IGIB.US,D,20090605,000000,36.76,36.7669,36.572,36.6277,347091.13560365,0
+IGIB.US,D,20090608,000000,36.6775,36.76,36.5789,36.5979,283414.98965659,0
+IGIB.US,D,20090609,000000,36.4466,36.8535,36.4466,36.8326,393055.72943953,0
+IGIB.US,D,20090610,000000,36.5531,36.8993,36.5531,36.8207,320797.22072712,0
+IGIB.US,D,20090611,000000,36.7241,37.0952,36.7241,36.7919,483521.35185171,0
+IGIB.US,D,20090612,000000,36.8366,37.161,36.8366,37.0524,339634.59226876,0
+IGIB.US,D,20090615,000000,36.9838,37.157,36.9838,37.0376,516006.26839979,0
+IGIB.US,D,20090616,000000,37.0097,37.2425,37.0097,37.2057,303047.47117098,0
+IGIB.US,D,20090617,000000,37.0804,37.1659,36.8873,37.146,386368.16098347,0
+IGIB.US,D,20090618,000000,36.8505,37.0485,36.6923,36.8406,468518.80274504,0
+IGIB.US,D,20090619,000000,36.7053,36.941,36.7053,36.8187,450211.16945327,0
+IGIB.US,D,20090622,000000,36.7889,36.963,36.7809,36.8843,322889.03343674,0
+IGIB.US,D,20090623,000000,36.8684,37.0734,36.8067,36.9023,258168.48892874,0
+IGIB.US,D,20090624,000000,37.0524,37.143,36.8953,37.0644,258918.36508509,0
+IGIB.US,D,20090625,000000,36.9868,37.2375,36.9062,37.1908,264539.42066998,0
+IGIB.US,D,20090626,000000,37.157,37.3261,37.1232,37.3221,233965.3815659,0
+IGIB.US,D,20090629,000000,37.341,37.4156,37.2564,37.3639,307534.66575805,0
+IGIB.US,D,20090630,000000,37.3679,37.3897,37.1908,37.334,378518.58604384,0
+IGIB.US,D,20090701,000000,37.0196,37.0684,36.5789,36.6197,2785388.8476803,0
+IGIB.US,D,20090702,000000,36.9341,37.1232,36.7451,36.8475,327211.37589293,0
+IGIB.US,D,20090706,000000,37.0057,37.0057,36.7173,36.955,369354.2148408,0
+IGIB.US,D,20090707,000000,36.9788,37.1798,36.8555,37.153,331940.82269673,0
+IGIB.US,D,20090708,000000,37.1868,37.2455,37.0764,37.2455,375584.41915324,0
+IGIB.US,D,20090709,000000,37.2216,37.2375,36.9958,37.2076,306490.26719713,0
+IGIB.US,D,20090710,000000,37.143,37.2256,37.1102,37.2186,182729.54032531,0
+IGIB.US,D,20090713,000000,37.2076,37.3569,37.0376,37.1102,438007.08578801,0
+IGIB.US,D,20090714,000000,37.2057,37.2494,37.0376,37.1182,407212.90877744,0
+IGIB.US,D,20090715,000000,37.0256,37.1768,36.9838,37.0226,718809.57124839,0
+IGIB.US,D,20090716,000000,37.0406,37.2186,37.0018,37.2116,520053.18717388,0
+IGIB.US,D,20090717,000000,37.0485,37.1968,37.0097,37.161,446098.91294436,0
+IGIB.US,D,20090720,000000,37.139,37.3937,37.0912,37.2942,874605.89209203,0
+IGIB.US,D,20090721,000000,37.2723,37.5997,37.2594,37.5947,376579.56311408,0
+IGIB.US,D,20090722,000000,37.5997,37.5997,37.3857,37.5339,407166.66976512,0
+IGIB.US,D,20090723,000000,37.4335,37.5997,37.2564,37.3778,630780.54374641,0
+IGIB.US,D,20090724,000000,37.4465,37.5379,37.338,37.4176,617966.30615767,0
+IGIB.US,D,20090727,000000,37.4335,37.5171,37.2892,37.4912,488070.86858583,0
+IGIB.US,D,20090728,000000,37.5539,37.5917,37.3609,37.4255,372841.23948743,0
+IGIB.US,D,20090729,000000,37.5579,37.5917,37.4335,37.5917,397869.61270063,0
+IGIB.US,D,20090730,000000,37.5877,37.8374,37.5131,37.8374,1978345.1889623,0
+IGIB.US,D,20090731,000000,37.8872,37.924,37.7886,37.8712,709033.03573004,0
+IGIB.US,D,20090803,000000,37.8224,37.8902,37.5031,37.6673,589831.87755155,0
+IGIB.US,D,20090804,000000,37.7916,37.8573,37.53,37.7718,610684.66691287,0
+IGIB.US,D,20090805,000000,37.6941,37.8424,37.4873,37.6245,674917.69139964,0
+IGIB.US,D,20090806,000000,37.6713,37.7847,37.5807,37.7578,448181.67889069,0
+IGIB.US,D,20090807,000000,37.6713,37.7061,37.4205,37.6673,426084.45698036,0
+IGIB.US,D,20090810,000000,37.7508,37.7886,37.6494,37.7359,1099708.4612309,0
+IGIB.US,D,20090811,000000,37.8832,37.9,37.7688,37.8752,680939.82015663,0
+IGIB.US,D,20090812,000000,37.9,37.9448,37.712,37.8264,429021.63945873,0
+IGIB.US,D,20090813,000000,37.926,38.0911,37.7916,38.0424,825507.09737745,0
+IGIB.US,D,20090814,000000,38.0821,38.106,37.9408,37.9776,705116.79242554,0
+IGIB.US,D,20090817,000000,38.0264,38.2145,37.908,38.0592,325664.37937198,0
+IGIB.US,D,20090818,000000,38.1349,38.1349,37.9578,38.0135,368320.87343499,0
+IGIB.US,D,20090819,000000,38.0672,38.1398,37.9707,38.0214,380825.51068034,0
+IGIB.US,D,20090820,000000,37.9976,38.0523,37.9,38.0483,679585.82125232,0
+IGIB.US,D,20090821,000000,38.0214,38.0214,37.8602,37.912,663045.32238799,0
+IGIB.US,D,20090824,000000,37.9368,38.0483,37.7797,38.0483,467417.10801667,0
+IGIB.US,D,20090825,000000,38.0871,38.102,37.9408,38.0951,389381.73835177,0
+IGIB.US,D,20090826,000000,38.1199,38.1349,38.0214,38.1349,324630.03277025,0
+IGIB.US,D,20090827,000000,38.0821,38.1627,38.0424,38.113,271071.18375843,0
+IGIB.US,D,20090828,000000,38.0782,38.2264,38.0214,38.1995,479456.33955104,0
+IGIB.US,D,20090831,000000,38.1886,38.2891,38.1488,38.2841,251403.52038685,0
+IGIB.US,D,20090901,000000,38.1279,38.2025,37.9448,38.1826,680534.72620085,0
+IGIB.US,D,20090902,000000,38.2413,38.2413,38.106,38.2224,488225.66875751,0
+IGIB.US,D,20090903,000000,38.2224,38.3279,38.102,38.2573,443817.11820586,0
+IGIB.US,D,20090904,000000,38.2413,38.2513,38.106,38.2065,289458.22752789,0
+IGIB.US,D,20090908,000000,38.2065,38.2891,38.1886,38.2145,765103.86934604,0
+IGIB.US,D,20090909,000000,38.2264,38.2811,38.1627,38.2741,436330.41899337,0
+IGIB.US,D,20090910,000000,38.2971,38.4592,38.2194,38.4363,377083.16627002,0
+IGIB.US,D,20090911,000000,38.4323,38.5646,38.3687,38.4771,378908.60206083,0
+IGIB.US,D,20090914,000000,38.3925,38.5208,38.2573,38.2811,439796.33452568,0
+IGIB.US,D,20090915,000000,38.3597,38.3995,38.2264,38.2513,828126.63794508,0
+IGIB.US,D,20090916,000000,38.3776,38.4592,38.2413,38.4065,1767857.163305,0
+IGIB.US,D,20090917,000000,38.3875,38.4512,38.3517,38.4443,726786.80606987,0
+IGIB.US,D,20090918,000000,38.4661,38.498,38.3149,38.3995,413130.49715874,0
+IGIB.US,D,20090921,000000,38.487,38.49,38.3477,38.3835,621309.58778775,0
+IGIB.US,D,20090922,000000,38.4283,38.4701,38.2891,38.4592,758517.82567792,0
+IGIB.US,D,20090923,000000,38.3517,38.5586,38.3359,38.5507,780054.14826487,0
+IGIB.US,D,20090924,000000,38.5586,38.6064,38.5059,38.6064,374220.36828973,0
+IGIB.US,D,20090925,000000,38.5019,38.6214,38.4661,38.6214,399462.8482339,0
+IGIB.US,D,20090928,000000,38.5825,38.6462,38.4592,38.6462,434785.43286426,0
+IGIB.US,D,20090929,000000,38.6174,38.673,38.5646,38.6612,747383.27047158,0
+IGIB.US,D,20090930,000000,38.6263,38.699,38.5825,38.6432,423483.00993928,0
+IGIB.US,D,20091001,000000,38.5467,38.6303,38.5019,38.6174,1888692.7700494,0
+IGIB.US,D,20091002,000000,38.6462,38.676,38.4701,38.5865,306060.04334335,0
+IGIB.US,D,20091005,000000,38.6024,38.6064,38.4035,38.5368,470707.11426298,0
+IGIB.US,D,20091006,000000,38.5248,38.5248,38.3517,38.3517,1135443.1761885,0
+IGIB.US,D,20091007,000000,38.4811,38.5427,38.4174,38.4771,365428.92477302,0
+IGIB.US,D,20091008,000000,38.5766,38.7318,38.3397,38.3776,1114034.5134834,0
+IGIB.US,D,20091009,000000,38.4661,38.4661,38.0742,38.0821,764491.70503074,0
+IGIB.US,D,20091012,000000,38.3477,38.3477,38.1199,38.1587,325672.42093934,0
+IGIB.US,D,20091013,000000,38.2612,38.2841,38.1438,38.2771,446800.53969656,0
+IGIB.US,D,20091014,000000,38.4283,38.4323,38.0951,38.1378,592043.30857565,0
+IGIB.US,D,20091015,000000,38.2145,38.2145,38.0135,38.0453,358658.93025153,0
+IGIB.US,D,20091016,000000,38.0483,38.1707,38.0085,38.1707,1289860.3682298,0
+IGIB.US,D,20091019,000000,38.2025,38.2443,38.1169,38.1587,580512.70617682,0
+IGIB.US,D,20091020,000000,38.2741,38.3995,38.2701,38.3995,580800.19220995,0
+IGIB.US,D,20091021,000000,38.3995,38.4134,38.2443,38.3835,406750.51865421,0
+IGIB.US,D,20091022,000000,38.4065,38.4065,38.2413,38.3835,466851.18271369,0
+IGIB.US,D,20091023,000000,38.3795,38.3795,38.2573,38.3776,397917.86210479,0
+IGIB.US,D,20091026,000000,38.3437,38.4403,38.2483,38.3477,257932.26788753,0
+IGIB.US,D,20091027,000000,38.3995,38.5288,38.2025,38.5248,337296.50655874,0
+IGIB.US,D,20091028,000000,38.5179,38.5825,38.4592,38.49,273813.35822832,0
+IGIB.US,D,20091029,000000,38.4811,38.49,38.3835,38.484,237820.30791928,0
+IGIB.US,D,20091030,000000,38.5368,38.6303,38.4512,38.5586,361428.24501125,0
+IGIB.US,D,20091102,000000,38.5208,38.5507,38.3437,38.4621,570170.24535547,0
+IGIB.US,D,20091103,000000,38.4811,38.6263,38.3875,38.4363,212278.27959095,0
+IGIB.US,D,20091104,000000,38.4512,38.5984,38.1169,38.5129,334720.18941566,0
+IGIB.US,D,20091105,000000,38.4701,38.487,38.2573,38.3875,503714.73268948,0
+IGIB.US,D,20091106,000000,38.4512,38.5059,38.2841,38.49,405877.0033997,0
+IGIB.US,D,20091109,000000,38.5766,38.5766,38.4512,38.5208,516998.39677287,0
+IGIB.US,D,20091110,000000,38.6432,38.6432,38.5019,38.5427,304131.07237278,0
+IGIB.US,D,20091111,000000,38.6342,38.696,38.4482,38.6532,296478.51583348,0
+IGIB.US,D,20091112,000000,38.5368,38.668,38.5288,38.6502,899620.19256234,0
+IGIB.US,D,20091113,000000,38.7138,38.7138,38.5586,38.6214,247276.18593914,0
+IGIB.US,D,20091116,000000,38.676,38.8074,38.5984,38.8014,387939.2822065,0
+IGIB.US,D,20091117,000000,38.8074,38.8272,38.6502,38.8233,314920.84537854,0
+IGIB.US,D,20091118,000000,38.8203,38.8203,38.7378,38.7766,260501.54865916,0
+IGIB.US,D,20091119,000000,38.7914,38.8332,38.6612,38.7766,290181.96859033,0
+IGIB.US,D,20091120,000000,38.8272,38.8272,38.7288,38.7576,292388.37363482,0
+IGIB.US,D,20091123,000000,38.7914,38.7914,38.6432,38.7736,341911.36102766,0
+IGIB.US,D,20091124,000000,38.7874,38.9148,38.7496,38.9019,313826.18702162,0
+IGIB.US,D,20091125,000000,38.878,38.9576,38.8124,38.9576,217423.87750565,0
+IGIB.US,D,20091127,000000,39.0083,39.0083,38.7914,38.9198,208512.81567446,0
+IGIB.US,D,20091130,000000,38.8034,38.9705,38.8034,38.9705,291685.74168671,0
+IGIB.US,D,20091201,000000,38.8272,38.8372,38.7188,38.7656,559546.32967652,0
+IGIB.US,D,20091202,000000,38.7914,38.8074,38.6263,38.6502,661326.43736472,0
+IGIB.US,D,20091203,000000,38.6432,38.7288,38.6104,38.668,497975.06398603,0
+IGIB.US,D,20091204,000000,38.6064,38.6532,38.498,38.5139,401886.37559712,0
+IGIB.US,D,20091207,000000,38.5825,38.696,38.5507,38.6342,277353.65825872,0
+IGIB.US,D,20091208,000000,38.7835,38.8482,38.7318,38.7874,403776.14392681,0
+IGIB.US,D,20091209,000000,38.8979,38.8979,38.673,38.683,321631.53334076,0
+IGIB.US,D,20091210,000000,38.7766,38.7805,38.6612,38.6612,396643.27367817,0
+IGIB.US,D,20091211,000000,38.683,38.699,38.6303,38.6532,328073.83399232,0
+IGIB.US,D,20091214,000000,38.7098,38.7318,38.676,38.7058,398463.68348937,0
+IGIB.US,D,20091215,000000,38.676,38.688,38.5606,38.5766,468482.61569192,0
+IGIB.US,D,20091216,000000,38.5328,38.8203,38.5328,38.693,507614.89285926,0
+IGIB.US,D,20091217,000000,38.7874,38.7964,38.7029,38.7496,458705.07497764,0
+IGIB.US,D,20091218,000000,38.8521,38.8521,38.7696,38.8482,283283.30899105,0
+IGIB.US,D,20091221,000000,38.7029,38.875,38.5726,38.6104,870065.42212119,0
+IGIB.US,D,20091222,000000,38.5766,38.6134,38.487,38.5398,476157.28654145,0
+IGIB.US,D,20091223,000000,38.4701,38.6462,38.4701,38.5686,338085.58535597,0
+IGIB.US,D,20091224,000000,38.5467,38.5825,38.49,38.5208,303776.23821301,0
+IGIB.US,D,20091228,000000,38.5059,38.68,38.3875,38.4661,384012.98694281,0
+IGIB.US,D,20091229,000000,38.3736,38.4134,38.2651,38.3835,209601.44285586,0
+IGIB.US,D,20091230,000000,38.4095,38.4443,38.2651,38.4283,247020.86617545,0
+IGIB.US,D,20091231,000000,38.3189,38.3925,38.1319,38.3477,220497.76662915,0
+IGIB.US,D,20100104,000000,38.3597,38.5557,38.3437,38.5398,3066238.577349,0
+IGIB.US,D,20100105,000000,38.6303,38.6342,38.5398,38.5825,349437.26288103,0
+IGIB.US,D,20100106,000000,38.6104,38.6134,38.494,38.5766,375830.69215364,0
+IGIB.US,D,20100107,000000,38.5059,38.6502,38.5019,38.5964,413018.92041162,0
+IGIB.US,D,20100108,000000,38.6342,38.676,38.5507,38.6532,389795.87907083,0
+IGIB.US,D,20100111,000000,38.676,38.7138,38.6104,38.693,553950.40398963,0
+IGIB.US,D,20100112,000000,38.8203,38.8203,38.7098,38.8124,427418.35196625,0
+IGIB.US,D,20100113,000000,38.7526,38.8074,38.7218,38.7696,671024.56760131,0
+IGIB.US,D,20100114,000000,38.7874,38.8482,38.7218,38.8372,659903.07994194,0
+IGIB.US,D,20100115,000000,38.8312,38.8899,38.7914,38.8014,353857.10934147,0
+IGIB.US,D,20100119,000000,38.693,38.8233,38.693,38.8014,270217.77242232,0
+IGIB.US,D,20100120,000000,38.8074,38.9019,38.8074,38.869,436199.74352377,0
+IGIB.US,D,20100121,000000,38.875,38.9606,38.8452,38.9238,709729.63650263,0
+IGIB.US,D,20100122,000000,38.8929,38.9536,38.865,38.9058,318421.94276806,0
+IGIB.US,D,20100125,000000,38.9198,38.9198,38.8312,38.8929,487283.80018043,0
+IGIB.US,D,20100126,000000,38.882,38.9058,38.7914,38.875,454283.21812537,0
+IGIB.US,D,20100127,000000,38.9397,38.9397,38.7696,38.8153,376797.69062873,0
+IGIB.US,D,20100128,000000,38.8332,38.882,38.6612,38.7258,281229.69372641,0
+IGIB.US,D,20100129,000000,38.7874,38.9427,38.7526,38.9397,337563.88867346,0
+IGIB.US,D,20100201,000000,38.7766,38.7835,38.693,38.7029,386111.83602386,0
+IGIB.US,D,20100202,000000,38.7288,38.7736,38.7098,38.7656,479590.03060841,0
+IGIB.US,D,20100203,000000,38.7427,38.7766,38.668,38.699,404881.85943886,0
+IGIB.US,D,20100204,000000,38.7378,38.8014,38.699,38.7835,450158.89926542,0
+IGIB.US,D,20100205,000000,38.7576,38.8482,38.688,38.688,575873.72700581,0
+IGIB.US,D,20100208,000000,38.688,38.7138,38.6174,38.68,283961.81623708,0
+IGIB.US,D,20100209,000000,38.68,38.693,38.5646,38.6263,299510.18672834,0
+IGIB.US,D,20100210,000000,38.5398,38.6134,38.4731,38.5129,277862.28739425,0
+IGIB.US,D,20100211,000000,38.5557,38.5557,38.4771,38.49,247571.71353963,0
+IGIB.US,D,20100212,000000,38.5984,38.6134,38.5398,38.5766,302476.51988839,0
+IGIB.US,D,20100216,000000,38.5288,38.6462,38.498,38.6382,289406.96253596,0
+IGIB.US,D,20100217,000000,38.5964,38.6342,38.5059,38.5726,437804.03621215,0
+IGIB.US,D,20100218,000000,38.5865,38.5865,38.4592,38.5208,435406.64394285,0
+IGIB.US,D,20100219,000000,38.4731,38.5766,38.4621,38.5766,868467.16060831,0
+IGIB.US,D,20100222,000000,38.5984,38.6432,38.5507,38.6342,563195.19086628,0
+IGIB.US,D,20100223,000000,38.6342,38.7258,38.6024,38.7218,410140.03929661,0
+IGIB.US,D,20100224,000000,38.7427,38.8124,38.699,38.7766,486258.50034199,0
+IGIB.US,D,20100225,000000,38.7874,38.8272,38.7456,38.7835,340434.72822112,0
+IGIB.US,D,20100226,000000,38.8312,38.8979,38.7805,38.8482,668991.05625506,0
+IGIB.US,D,20100301,000000,38.7805,38.8272,38.7258,38.8074,411514.14211931,0
+IGIB.US,D,20100302,000000,38.7378,38.8482,38.7188,38.8482,392012.33607452,0
+IGIB.US,D,20100303,000000,38.8332,38.8581,38.7805,38.8581,270907.33682347,0
+IGIB.US,D,20100304,000000,38.8372,38.8979,38.7736,38.7766,552666.76879973,0
+IGIB.US,D,20100305,000000,38.8332,38.8372,38.7188,38.8272,476565.39608499,0
+IGIB.US,D,20100308,000000,38.8014,38.8482,38.7526,38.8422,403152.92245638,0
+IGIB.US,D,20100309,000000,38.882,38.9238,38.8422,38.9238,479570.93188593,0
+IGIB.US,D,20100310,000000,38.886,38.886,38.8233,38.869,1073022.5199456,0
+IGIB.US,D,20100311,000000,38.8332,38.869,38.7835,38.8332,496765.81329422,0
+IGIB.US,D,20100312,000000,38.8372,38.8899,38.7964,38.869,794316.87317438,0
+IGIB.US,D,20100315,000000,38.882,38.886,38.8312,38.872,226589.25390462,0
+IGIB.US,D,20100316,000000,38.9019,38.9874,38.878,38.9874,278560.89855869,0
+IGIB.US,D,20100317,000000,38.9745,39.0312,38.9705,39.0203,269207.55052267,0
+IGIB.US,D,20100318,000000,39.0043,39.0043,38.886,38.9635,477726.39737264,0
+IGIB.US,D,20100319,000000,38.9606,38.9705,38.8929,38.9198,201432.21561366,0
+IGIB.US,D,20100322,000000,38.9606,38.9635,38.8899,38.9427,290810.21604035,0
+IGIB.US,D,20100323,000000,38.9705,38.9924,38.9238,38.9536,353865.15090883,0
+IGIB.US,D,20100324,000000,38.8312,38.8581,38.6462,38.7378,411997.64135685,0
+IGIB.US,D,20100325,000000,38.7496,38.7496,38.5964,38.7258,854884.95333668,0
+IGIB.US,D,20100326,000000,38.676,38.8124,38.6064,38.8074,1127159.3566114,0
+IGIB.US,D,20100329,000000,38.8312,38.8581,38.7616,38.8153,1846512.7388525,0
+IGIB.US,D,20100330,000000,38.7964,38.8233,38.7218,38.7576,537773.78604835,0
+IGIB.US,D,20100331,000000,38.8014,38.886,38.7835,38.8372,394083.03966982,0
+IGIB.US,D,20100401,000000,38.7378,38.7427,38.6641,38.7218,2146603.9288226,0
+IGIB.US,D,20100405,000000,38.5984,38.5984,38.4323,38.494,445914.96209099,0
+IGIB.US,D,20100406,000000,38.5646,38.6064,38.5398,38.5865,366003.89683929,0
+IGIB.US,D,20100407,000000,38.5686,38.7318,38.5686,38.7098,494612.68363348,0
+IGIB.US,D,20100408,000000,38.7496,38.7576,38.6303,38.68,821642.11906487,0
+IGIB.US,D,20100409,000000,38.683,38.7526,38.6462,38.7358,267255.46004595,0
+IGIB.US,D,20100412,000000,38.7496,38.8203,38.7427,38.7766,488886.08247699,0
+IGIB.US,D,20100413,000000,38.8272,38.8899,38.7964,38.8581,240965.5659531,0
+IGIB.US,D,20100414,000000,38.8372,38.882,38.7914,38.8233,571539.32219857,0
+IGIB.US,D,20100415,000000,38.7805,38.9148,38.7736,38.9019,331482.4533572,0
+IGIB.US,D,20100416,000000,38.9496,39.0601,38.869,39.0043,470954.39245931,0
+IGIB.US,D,20100419,000000,39.0083,39.0083,38.9198,38.9427,225522.74103345,0
+IGIB.US,D,20100420,000000,38.9138,38.9874,38.9138,38.9874,249345.88433851,0
+IGIB.US,D,20100421,000000,39.0043,39.071,38.9665,39.0641,441425.75711208,0
+IGIB.US,D,20100422,000000,39.071,39.0899,38.9456,38.9576,389336.50453536,0
+IGIB.US,D,20100423,000000,38.9576,38.9606,38.8969,38.9387,229464.11423595,0
+IGIB.US,D,20100426,000000,38.9874,38.9964,38.9138,38.9665,212536.6149424,0
+IGIB.US,D,20100427,000000,39.0282,39.1267,38.9835,39.0441,412134.34800198,0
+IGIB.US,D,20100428,000000,39.0381,39.1157,38.9874,39.0173,480228.33001764,0
+IGIB.US,D,20100429,000000,39.071,39.1187,39.0203,39.0959,281743.34884154,0
+IGIB.US,D,20100430,000000,39.1127,39.2103,39.0859,39.1874,368250.50972059,0
+IGIB.US,D,20100503,000000,39.0083,39.0083,38.9307,38.9606,464825.7129348,0
+IGIB.US,D,20100504,000000,39.0203,39.071,38.9606,39.0411,293266.91486894,0
+IGIB.US,D,20100505,000000,39.0789,39.0959,38.886,39.0083,312176.66051682,0
+IGIB.US,D,20100506,000000,38.9238,38.9665,38.7358,38.9536,724664.83748265,0
+IGIB.US,D,20100507,000000,38.7378,39.0203,38.683,38.683,675541.91806599,0
+IGIB.US,D,20100510,000000,38.7805,38.8899,38.688,38.7656,356189.16387597,0
+IGIB.US,D,20100511,000000,38.8929,38.8929,38.6432,38.8621,479604.10335129,0
+IGIB.US,D,20100512,000000,38.8014,38.9098,38.7218,38.9019,380522.94670841,0
+IGIB.US,D,20100513,000000,38.9238,38.9635,38.8203,38.9397,202651.51826468,0
+IGIB.US,D,20100514,000000,38.9665,39.0381,38.9427,38.9855,225278.47842488,0
+IGIB.US,D,20100517,000000,38.9785,39.0312,38.8124,38.9198,496515.51951012,0
+IGIB.US,D,20100518,000000,38.872,39.0511,38.872,39.0173,290437.28835402,0
+IGIB.US,D,20100519,000000,38.9456,39.0899,38.9397,39.0003,229732.5015466,0
+IGIB.US,D,20100520,000000,38.9874,39.0899,38.9138,39.0819,264839.97425007,0
+IGIB.US,D,20100521,000000,39.1595,39.1635,38.9427,39.0819,297348.01030432,0
+IGIB.US,D,20100524,000000,39.1267,39.1387,39.0253,39.0511,380469.67132465,0
+IGIB.US,D,20100525,000000,39.0342,39.0481,38.9536,39.0043,468931.93826818,0
+IGIB.US,D,20100526,000000,39.0083,39.0083,38.8233,38.9874,409052.41731112,0
+IGIB.US,D,20100527,000000,38.8581,38.8899,38.7427,38.8233,414367.89333631,0
+IGIB.US,D,20100528,000000,38.9307,38.9785,38.8153,38.8929,340957.43009953,0
+IGIB.US,D,20100601,000000,38.886,38.886,38.7378,38.8074,210262.86177126,0
+IGIB.US,D,20100602,000000,38.7378,38.8312,38.7138,38.7526,317006.62691263,0
+IGIB.US,D,20100603,000000,38.676,38.7874,38.6432,38.7456,488501.09243961,0
+IGIB.US,D,20100604,000000,38.8482,38.9496,38.8312,38.9357,874036.95120128,0
+IGIB.US,D,20100607,000000,38.872,38.9874,38.8581,38.9874,506052.81839951,0
+IGIB.US,D,20100608,000000,38.872,38.9198,38.7526,38.8899,666438.86381406,0
+IGIB.US,D,20100609,000000,38.8124,38.9198,38.7874,38.8581,588753.30232933,0
+IGIB.US,D,20100610,000000,38.7576,38.7576,38.6174,38.6382,392926.05916584,0
+IGIB.US,D,20100611,000000,38.7496,38.8014,38.668,38.7378,426494.57691574,0
+IGIB.US,D,20100614,000000,38.7058,38.7616,38.6342,38.7616,337253.28313417,0
+IGIB.US,D,20100615,000000,38.7496,38.7656,38.68,38.7496,386666.70417173,0
+IGIB.US,D,20100616,000000,38.7766,38.8014,38.7029,38.7914,380484.74926345,0
+IGIB.US,D,20100617,000000,38.8312,38.9456,38.8312,38.8581,204218.61870402,0
+IGIB.US,D,20100618,000000,38.8482,38.9277,38.8272,38.8929,179912.98135735,0
+IGIB.US,D,20100621,000000,38.8014,38.9635,38.8014,38.9138,299108.10836032,0
+IGIB.US,D,20100622,000000,38.9705,39.0411,38.9307,39.0411,321533.02414059,0
+IGIB.US,D,20100623,000000,39.0859,39.1795,39.0173,39.1665,489745.52498862,0
+IGIB.US,D,20100624,000000,39.1157,39.1695,39.0083,39.0282,411462.87712739,0
+IGIB.US,D,20100625,000000,39.1127,39.1903,39.0282,39.1903,582049.65073856,0
+IGIB.US,D,20100628,000000,39.259,39.3088,39.2053,39.3088,271447.12703253,0
+IGIB.US,D,20100629,000000,39.1973,39.3376,39.1973,39.3088,284134.70993534,0
+IGIB.US,D,20100630,000000,39.265,39.3595,39.265,39.3157,278971.01849407,0
+IGIB.US,D,20100701,000000,39.2331,39.2331,39.0959,39.1009,1494988.6892415,0
+IGIB.US,D,20100702,000000,39.1387,39.1903,39.0819,39.1157,234019.66214559,0
+IGIB.US,D,20100706,000000,39.0959,39.262,39.0959,39.2331,241570.69389697,0
+IGIB.US,D,20100707,000000,39.2699,39.2889,39.1973,39.2291,1021732.3981252,0
+IGIB.US,D,20100708,000000,39.2053,39.266,39.1267,39.2461,293687.08676352,0
+IGIB.US,D,20100709,000000,39.2371,39.255,39.1695,39.2291,256639.58593436,0
+IGIB.US,D,20100712,000000,39.2729,39.3257,39.2222,39.2291,499862.82192387,0
+IGIB.US,D,20100713,000000,39.3088,39.3227,39.2461,39.2889,521086.52857969,0
+IGIB.US,D,20100714,000000,39.3127,39.4302,39.3048,39.4222,573890.47545556,0
+IGIB.US,D,20100715,000000,39.461,39.5426,39.4152,39.5166,615181.91345915,0
+IGIB.US,D,20100716,000000,39.5426,39.6132,39.5256,39.5574,424430.90969188,0
+IGIB.US,D,20100719,000000,39.5854,39.5854,39.446,39.4978,1037705.9664907,0
+IGIB.US,D,20100720,000000,39.5058,39.5296,39.4341,39.5146,660952.50448247,0
+IGIB.US,D,20100721,000000,39.5306,39.636,39.4729,39.636,303877.76300093,0
+IGIB.US,D,20100722,000000,39.6092,39.6132,39.5296,39.5913,201359.84150741,0
+IGIB.US,D,20100723,000000,39.6241,39.636,39.5694,39.6132,426448.33790341,0
+IGIB.US,D,20100726,000000,39.5854,39.6619,39.5346,39.638,250360.12702184,0
+IGIB.US,D,20100727,000000,39.636,39.6848,39.6042,39.6798,411410.60693955,0
+IGIB.US,D,20100728,000000,39.7077,39.7385,39.6202,39.6848,474379.0949589,0
+IGIB.US,D,20100729,000000,39.7027,39.8181,39.6888,39.8042,266263.33167286,0
+IGIB.US,D,20100730,000000,39.8887,39.9485,39.7962,39.9185,344560.05227697,0
+IGIB.US,D,20100802,000000,39.7793,39.7923,39.6679,39.6768,524111.1631031,0
+IGIB.US,D,20100803,000000,39.7584,39.7883,39.7007,39.7425,830927.11377833,0
+IGIB.US,D,20100804,000000,39.8002,39.8002,39.6977,39.7674,398140.01040312,0
+IGIB.US,D,20100805,000000,39.7296,39.8101,39.7146,39.7713,1044838.8367393,0
+IGIB.US,D,20100806,000000,39.8331,39.9225,39.8181,39.8739,441419.72593656,0
+IGIB.US,D,20100809,000000,39.8887,39.9265,39.8599,39.9147,251966.43010206,0
+IGIB.US,D,20100810,000000,39.8807,39.9713,39.8211,39.9315,910534.60986219,0
+IGIB.US,D,20100811,000000,39.9981,40.0519,39.9803,40.0409,347656.05571072,0
+IGIB.US,D,20100812,000000,39.9633,40.0479,39.9265,39.9912,256977.33176348,0
+IGIB.US,D,20100813,000000,40.0161,40.0519,39.9435,40.0519,236030.05398568,0
+IGIB.US,D,20100816,000000,40.1583,40.227,40.1245,40.2021,216330.22434465,0
+IGIB.US,D,20100817,000000,40.1424,40.1583,40.1086,40.1544,288595.7694285,0
+IGIB.US,D,20100818,000000,40.2021,40.2409,40.0599,40.0599,357769.33186229,0
+IGIB.US,D,20100819,000000,40.0599,40.2409,40.03,40.1583,231598.1451742,0
+IGIB.US,D,20100820,000000,40.222,40.225,40.1006,40.1474,269888.06816054,0
+IGIB.US,D,20100823,000000,40.222,40.2708,40.1424,40.2578,300323.39022765,0
+IGIB.US,D,20100824,000000,40.3274,40.3882,40.2101,40.3602,363148.13523044,0
+IGIB.US,D,20100825,000000,40.408,40.421,40.235,40.2856,312262.10217002,0
+IGIB.US,D,20100826,000000,40.2608,40.3344,40.225,40.3106,377359.59514803,0
+IGIB.US,D,20100827,000000,40.2628,40.3274,40.0638,40.1126,339955.24976725,0
+IGIB.US,D,20100830,000000,40.1583,40.3026,40.1583,40.2738,256510.92085659,0
+IGIB.US,D,20100831,000000,40.3434,40.3524,40.2498,40.3484,335573.60075178,0
+IGIB.US,D,20100901,000000,40.1942,40.2061,40.0519,40.1623,666584.61722247,0
+IGIB.US,D,20100902,000000,40.1673,40.1673,40.0449,40.0867,357421.53407395,0
+IGIB.US,D,20100903,000000,39.9803,40.0369,39.9315,39.9713,412830.94877457,0
+IGIB.US,D,20100907,000000,40.1315,40.1315,40.0131,40.0638,551052.42415215,0
+IGIB.US,D,20100908,000000,40.0927,40.1384,40.0221,40.0738,1032735.2726661,0
+IGIB.US,D,20100909,000000,40.0051,40.0777,39.9554,39.9593,270374.58298584,0
+IGIB.US,D,20100910,000000,39.9435,40.0191,39.8847,39.9803,220852.60078892,0
+IGIB.US,D,20100913,000000,39.9952,40.1275,39.9873,40.1245,519027.88733544,0
+IGIB.US,D,20100914,000000,40.1315,40.1902,40.1245,40.1315,396790.03228249,0
+IGIB.US,D,20100915,000000,40.1275,40.1862,40.0897,40.1245,251828.71826102,0
+IGIB.US,D,20100916,000000,40.1205,40.1205,40.0221,40.1006,702374.61795566,0
+IGIB.US,D,20100917,000000,40.1822,40.237,40.1384,40.1862,263082.89178184,0
+IGIB.US,D,20100920,000000,40.2061,40.218,40.1275,40.1762,576314.00281879,0
+IGIB.US,D,20100921,000000,40.3026,40.408,40.2101,40.408,421370.08811535,0
+IGIB.US,D,20100922,000000,40.413,40.4697,40.3344,40.3802,544070.33329152,0
+IGIB.US,D,20100923,000000,40.4628,40.4727,40.3602,40.3912,378092.38297375,0
+IGIB.US,D,20100924,000000,40.3026,40.3762,40.2996,40.3136,492745.02961404,0
+IGIB.US,D,20100927,000000,40.413,40.4548,40.3474,40.4548,519152.53162953,0
+IGIB.US,D,20100928,000000,40.3612,40.5493,40.3612,40.5205,372468.3118011,0
+IGIB.US,D,20100929,000000,40.4946,40.5284,40.4399,40.5026,721255.21292186,0
+IGIB.US,D,20100930,000000,40.4648,40.5095,40.3444,40.5095,310125.05564401,0
+IGIB.US,D,20101001,000000,40.2956,40.3056,40.1315,40.2021,1198293.0510893,0
+IGIB.US,D,20101004,000000,40.3424,40.421,40.2738,40.421,524699.20271633,0
+IGIB.US,D,20101005,000000,40.4658,40.4727,40.3722,40.417,326702.74675739,0
+IGIB.US,D,20101006,000000,40.5613,40.6468,40.4518,40.5284,705949.09464734,0
+IGIB.US,D,20101007,000000,40.6488,40.6488,40.5185,40.5423,574175.95109685,0
+IGIB.US,D,20101008,000000,40.613,40.6349,40.5135,40.5205,875188.90572565,0
+IGIB.US,D,20101011,000000,40.5772,40.5931,40.5344,40.5841,181684.13656847,0
+IGIB.US,D,20101012,000000,40.5971,40.5971,40.4846,40.5026,522718.96675384,0
+IGIB.US,D,20101013,000000,40.5344,40.5613,40.4518,40.5135,415479.64002388,0
+IGIB.US,D,20101014,000000,40.5384,40.5384,40.3544,40.3682,423018.60942422,0
+IGIB.US,D,20101015,000000,40.421,40.421,40.3136,40.3612,415627.40382413,0
+IGIB.US,D,20101018,000000,40.3722,40.4807,40.3384,40.4807,415298.70475828,0
+IGIB.US,D,20101019,000000,40.4399,40.5185,40.3802,40.4448,257548.28304607,0
+IGIB.US,D,20101020,000000,40.4448,40.5384,40.403,40.5065,416416.48262136,0
+IGIB.US,D,20101021,000000,40.5026,40.5384,40.4319,40.4448,443868.38319779,0
+IGIB.US,D,20101022,000000,40.4588,40.4807,40.417,40.4478,277774.83534921,0
+IGIB.US,D,20101025,000000,40.5284,40.5573,40.4548,40.4986,398365.17428921,0
+IGIB.US,D,20101026,000000,40.3602,40.4478,40.3602,40.3882,324100.29452039,0
+IGIB.US,D,20101027,000000,40.3564,40.3642,40.2628,40.2628,308312.68740016,0
+IGIB.US,D,20101028,000000,40.3344,40.429,40.3344,40.3842,308182.01193057,0
+IGIB.US,D,20101029,000000,40.4638,40.5234,40.43,40.5135,204568.4268842,0
+IGIB.US,D,20101101,000000,40.4807,40.4807,40.3214,40.3912,246424.78499486,0
+IGIB.US,D,20101102,000000,40.429,40.429,40.3544,40.417,307402.98509253,0
+IGIB.US,D,20101103,000000,40.4658,40.5065,40.3274,40.4846,400954.55897924,0
+IGIB.US,D,20101104,000000,40.613,40.6777,40.5314,40.6657,750896.43021214,0
+IGIB.US,D,20101105,000000,40.5971,40.6737,40.5284,40.5284,333574.26606681,0
+IGIB.US,D,20101108,000000,40.5971,40.6279,40.5453,40.5702,229536.4883422,0
+IGIB.US,D,20101109,000000,40.5533,40.6011,40.3612,40.3912,365950.62145553,0
+IGIB.US,D,20101110,000000,40.3564,40.4448,40.214,40.4359,752691.71012533,0
+IGIB.US,D,20101111,000000,40.4478,40.4478,40.3384,40.417,447215.68561154,0
+IGIB.US,D,20101112,000000,40.3642,40.3762,40.2021,40.225,351337.08316992,0
+IGIB.US,D,20101115,000000,40.0927,40.1474,39.9485,39.9485,434802.5211949,0
+IGIB.US,D,20101116,000000,39.9753,40.0369,39.8211,39.9515,460917.51119767,0
+IGIB.US,D,20101117,000000,40.0449,40.0897,39.9753,39.9912,431346.65762179,0
+IGIB.US,D,20101118,000000,39.9405,39.9952,39.8778,39.9753,516503.84038021,0
+IGIB.US,D,20101119,000000,39.9713,40.0409,39.9713,40.0091,412902.31768489,0
+IGIB.US,D,20101122,000000,40.0161,40.1126,40.0051,40.1126,266655.35808168,0
+IGIB.US,D,20101123,000000,40.1762,40.218,40.1245,40.1762,436293.22674433,0
+IGIB.US,D,20101124,000000,40.0967,40.0967,39.9185,39.9593,229630.97675868,0
+IGIB.US,D,20101126,000000,39.9912,39.9952,39.9147,39.9833,64642.139226229,0
+IGIB.US,D,20101129,000000,40.0479,40.0688,39.9435,39.9633,399107.0088782,0
+IGIB.US,D,20101130,000000,40.0429,40.0758,39.9683,40.0001,309059.54796876,0
+IGIB.US,D,20101201,000000,39.7077,39.7713,39.5942,39.6619,623752.21387345,0
+IGIB.US,D,20101202,000000,39.5942,39.6848,39.5574,39.5774,488802.65121562,0
+IGIB.US,D,20101203,000000,39.6848,39.7843,39.6172,39.6768,423034.69255894,0
+IGIB.US,D,20101206,000000,39.7505,39.8181,39.7077,39.7713,1591880.5291705,0
+IGIB.US,D,20101207,000000,39.7246,39.7246,39.4858,39.5426,397161.95477291,0
+IGIB.US,D,20101208,000000,39.3983,39.461,39.1874,39.3376,1635723.1544191,0
+IGIB.US,D,20101209,000000,39.4222,39.4222,39.2889,39.3227,1661687.3650339,0
+IGIB.US,D,20101210,000000,39.2859,39.3595,39.1795,39.1834,914507.14413819,0
+IGIB.US,D,20101213,000000,39.1357,39.3396,39.1267,39.2411,1845388.9298139,0
+IGIB.US,D,20101214,000000,39.2411,39.2411,38.9665,39.0601,498311.80461925,0
+IGIB.US,D,20101215,000000,39.0411,39.1635,38.9536,38.9745,460022.88682882,0
+IGIB.US,D,20101216,000000,38.9765,39.1157,38.9138,39.0989,429867.00922749,0
+IGIB.US,D,20101217,000000,39.1157,39.3346,39.1157,39.3008,485037.18729913,0
+IGIB.US,D,20101220,000000,39.3505,39.4192,39.2699,39.2938,403325.81615462,0
+IGIB.US,D,20101221,000000,39.3306,39.3864,39.2331,39.3187,493532.09801943,0
+IGIB.US,D,20101222,000000,39.3704,39.3704,39.2461,39.2759,493829.63601176,0
+IGIB.US,D,20101223,000000,39.2759,39.2759,39.2013,39.2461,321743.11008788,0
+IGIB.US,D,20101227,000000,39.1475,39.3127,39.1475,39.2909,434915.10313795,0
+IGIB.US,D,20101228,000000,39.1387,39.1795,39.0083,39.0282,279026.30426967,0
+IGIB.US,D,20101229,000000,39.0043,39.26,38.9964,39.2163,588520.09687589,0
+IGIB.US,D,20101230,000000,39.1615,39.2311,39.0899,39.2311,734067.44011874,0
+IGIB.US,D,20101231,000000,39.2689,39.3654,39.2689,39.3008,162439.66067921,0
+IGIB.US,D,20110103,000000,39.1795,39.3505,39.1775,39.3396,529417.59236503,0
+IGIB.US,D,20110104,000000,39.3376,39.4152,39.3157,39.3396,500549.37073726,0
+IGIB.US,D,20110105,000000,39.2331,39.262,39.1039,39.1427,389259.10444952,0
+IGIB.US,D,20110106,000000,39.1834,39.266,39.1834,39.2183,784743.38723187,0
+IGIB.US,D,20110107,000000,39.3346,39.451,39.2938,39.3834,255730.88882263,0
+IGIB.US,D,20110110,000000,39.4768,39.4858,39.4222,39.469,337899.62411076,0
+IGIB.US,D,20110111,000000,39.455,39.5058,39.3983,39.4729,455873.43807088,0
+IGIB.US,D,20110112,000000,39.4302,39.4858,39.3436,39.465,405394.50935808,0
+IGIB.US,D,20110113,000000,39.465,39.5774,39.4341,39.5654,334465.87484789,0
+IGIB.US,D,20110114,000000,39.5126,39.5814,39.4828,39.5146,332732.91708173,0
+IGIB.US,D,20110118,000000,39.459,39.5296,39.4262,39.5296,252808.78428306,0
+IGIB.US,D,20110119,000000,39.5426,39.6321,39.5098,39.6202,726725.48911874,0
+IGIB.US,D,20110120,000000,39.5018,39.5534,39.4302,39.4729,636021.63527351,0
+IGIB.US,D,20110121,000000,39.446,39.5654,39.446,39.5574,448528.47148311,0
+IGIB.US,D,20110124,000000,39.455,39.5942,39.455,39.5734,596722.49558345,0
+IGIB.US,D,20110125,000000,39.6042,39.658,39.5146,39.6281,3810307.7168722,0
+IGIB.US,D,20110126,000000,39.5604,39.647,39.5306,39.5604,1131304.7845856,0
+IGIB.US,D,20110127,000000,39.6172,39.6241,39.5206,39.5982,409099.66151936,0
+IGIB.US,D,20110128,000000,39.5942,39.7186,39.5426,39.6281,745135.65239436,0
+IGIB.US,D,20110131,000000,39.6778,39.6778,39.5624,39.6321,451289.74467547,0
+IGIB.US,D,20110201,000000,39.451,39.451,39.3635,39.3734,698927.80114583,0
+IGIB.US,D,20110202,000000,39.4381,39.4381,39.2909,39.3306,346922.26268908,0
+IGIB.US,D,20110203,000000,39.2331,39.262,39.1595,39.2103,1171129.641742,0
+IGIB.US,D,20110204,000000,39.1475,39.1903,39.0511,39.1307,516378.1908902,0
+IGIB.US,D,20110207,000000,39.0859,39.1267,39.0253,39.1127,1112852.4030814,0
+IGIB.US,D,20110208,000000,39.0919,39.1387,38.9964,39.0253,595499.17214876,0
+IGIB.US,D,20110209,000000,39.0959,39.1903,39.0381,39.1357,547644.80998319,0
+IGIB.US,D,20110210,000000,39.0819,39.1127,39.0083,39.0203,301322.55497217,0
+IGIB.US,D,20110211,000000,39.1357,39.1973,39.0789,39.1595,297638.51192521,0
+IGIB.US,D,20110214,000000,39.1009,39.2183,39.1009,39.2013,832562.56754024,0
+IGIB.US,D,20110215,000000,39.1795,39.2331,39.1475,39.1874,313660.3296948,0
+IGIB.US,D,20110216,000000,39.2103,39.2699,39.1555,39.2411,229048.96832096,0
+IGIB.US,D,20110218,000000,39.2461,39.3734,39.2461,39.3704,306481.22043385,0
+IGIB.US,D,20110222,000000,39.3794,39.5426,39.3794,39.5346,273307.74468053,0
+IGIB.US,D,20110223,000000,39.4948,39.5386,39.4262,39.455,242135.61400403,0
+IGIB.US,D,20110224,000000,39.5098,39.5166,39.4302,39.4341,220749.06560916,0
+IGIB.US,D,20110225,000000,39.4858,39.5534,39.4768,39.5534,332856.5561799,0
+IGIB.US,D,20110228,000000,39.6092,39.6092,39.5376,39.5913,373822.3107054,0
+IGIB.US,D,20110301,000000,39.4848,39.6251,39.465,39.6012,393626.68072212,0
+IGIB.US,D,20110302,000000,39.639,39.6977,39.5784,39.6182,1638392.9547828,0
+IGIB.US,D,20110303,000000,39.5206,39.5256,39.4341,39.4768,461615.11716618,0
+IGIB.US,D,20110304,000000,39.5256,39.6241,39.465,39.5814,339263.67497426,0
+IGIB.US,D,20110307,000000,39.4729,39.5982,39.469,39.5774,363098.88063036,0
+IGIB.US,D,20110308,000000,39.5734,39.5913,39.4968,39.5734,201459.3559035,0
+IGIB.US,D,20110309,000000,39.6092,39.6938,39.5734,39.654,341228.83299794,0
+IGIB.US,D,20110310,000000,39.6908,39.7863,39.644,39.7395,561110.41452811,0
+IGIB.US,D,20110311,000000,39.7355,39.8002,39.7017,39.7554,677908.14926178,0
+IGIB.US,D,20110314,000000,39.8341,39.8778,39.7674,39.7923,441405.65319367,0
+IGIB.US,D,20110315,000000,39.838,39.8699,39.7355,39.7515,434323.04274104,0
+IGIB.US,D,20110316,000000,39.8459,40.034,39.8071,39.9127,706638.65904849,0
+IGIB.US,D,20110317,000000,39.8599,39.9435,39.7654,39.9117,1053093.5056347,0
+IGIB.US,D,20110318,000000,39.8181,39.8997,39.8181,39.8867,387819.66389202,0
+IGIB.US,D,20110321,000000,39.8042,39.8847,39.7027,39.7435,309517.9173083,0
+IGIB.US,D,20110322,000000,39.7156,39.7883,39.6938,39.7843,279496.73596025,0
+IGIB.US,D,20110323,000000,39.8251,39.8619,39.7256,39.7435,237844.43262136,0
+IGIB.US,D,20110324,000000,39.7326,39.7554,39.658,39.7017,304665.83660225,0
+IGIB.US,D,20110325,000000,39.7236,39.7296,39.5992,39.651,211904.34670869,0
+IGIB.US,D,20110328,000000,39.5574,39.638,39.5296,39.5296,807596.51647409,0
+IGIB.US,D,20110329,000000,39.5774,39.5863,39.5018,39.5088,743232.81651772,0
+IGIB.US,D,20110330,000000,39.5814,39.5913,39.5058,39.5814,853044.43960707,0
+IGIB.US,D,20110331,000000,39.6281,39.6281,39.4758,39.4758,675205.17743278,0
+IGIB.US,D,20110401,000000,39.458,39.6291,39.4102,39.6182,3958592.2086054,0
+IGIB.US,D,20110404,000000,39.5992,39.7206,39.5992,39.6848,283901.50448188,0
+IGIB.US,D,20110405,000000,39.656,39.6748,39.5962,39.648,712099.88848209,0
+IGIB.US,D,20110406,000000,39.5992,39.659,39.5694,39.5913,914865.99908166,0
+IGIB.US,D,20110407,000000,39.5922,39.656,39.5624,39.5854,493743.18916264,0
+IGIB.US,D,20110408,000000,39.5654,39.5854,39.5386,39.5456,700678.85243854,0
+IGIB.US,D,20110411,000000,39.5495,39.5913,39.4898,39.5088,1541753.4190298,0
+IGIB.US,D,20110412,000000,39.645,39.6918,39.6032,39.648,236601.00526826,0
+IGIB.US,D,20110413,000000,39.6052,39.7644,39.5913,39.7644,391778.12542515,0
+IGIB.US,D,20110414,000000,39.7733,39.7733,39.639,39.6738,420318.65318298,0
+IGIB.US,D,20110415,000000,39.7345,39.8489,39.7345,39.8331,491335.74493413,0
+IGIB.US,D,20110418,000000,39.8131,39.8758,39.7256,39.8719,226700.83065175,0
+IGIB.US,D,20110419,000000,39.8679,39.9703,39.8679,39.9573,284968.01735305,0
+IGIB.US,D,20110420,000000,39.9215,39.9703,39.8797,39.9097,263169.33863096,0
+IGIB.US,D,20110421,000000,39.8967,39.9603,39.8917,39.9235,216962.49257835,0
+IGIB.US,D,20110425,000000,39.9097,40.0051,39.8947,40.0021,263858.90303211,0
+IGIB.US,D,20110426,000000,39.9843,40.1026,39.9633,40.1026,293793.63753105,0
+IGIB.US,D,20110427,000000,40.0211,40.0589,39.9763,40.0389,562184.96896664,0
+IGIB.US,D,20110428,000000,40.1066,40.1474,40.0589,40.1474,468225.28553639,0
+IGIB.US,D,20110429,000000,40.1106,40.1942,40.0479,40.1713,294570.65397723,0
+IGIB.US,D,20110502,000000,40.218,40.2528,40.1583,40.225,324701.40168057,0
+IGIB.US,D,20110503,000000,40.228,40.2459,40.1902,40.238,310903.07728612,0
+IGIB.US,D,20110504,000000,40.214,40.3106,40.214,40.2628,273602.2670851,0
+IGIB.US,D,20110505,000000,40.3036,40.3564,40.2668,40.3374,746671.59176019,0
+IGIB.US,D,20110506,000000,40.2866,40.3862,40.235,40.3583,425716.55527362,0
+IGIB.US,D,20110509,000000,40.3822,40.4379,40.3662,40.419,1161989.395241,0
+IGIB.US,D,20110510,000000,40.3254,40.3772,40.2778,40.2866,441403.64280184,0
+IGIB.US,D,20110511,000000,40.3036,40.407,40.2638,40.3782,370405.64977317,0
+IGIB.US,D,20110512,000000,40.3484,40.3702,40.2817,40.3314,386478.73253468,0
+IGIB.US,D,20110513,000000,40.3662,40.4767,40.3612,40.3971,174806.58608352,0
+IGIB.US,D,20110516,000000,40.3732,40.4618,40.3554,40.4618,368308.81108395,0
+IGIB.US,D,20110517,000000,40.4767,40.5006,40.3902,40.423,567384.84746103,0
+IGIB.US,D,20110518,000000,40.4339,40.4528,40.2738,40.2738,866783.45744224,0
+IGIB.US,D,20110519,000000,40.1982,40.3602,40.1942,40.3146,281894.12822956,0
+IGIB.US,D,20110520,000000,40.3264,40.3902,40.3205,40.3534,276283.12460386,0
+IGIB.US,D,20110523,000000,40.4618,40.4727,40.3702,40.411,355255.33686625,0
+IGIB.US,D,20110524,000000,40.405,40.4498,40.3524,40.411,345588.36770318,0
+IGIB.US,D,20110525,000000,40.3662,40.405,40.3434,40.3702,310746.26672259,0
+IGIB.US,D,20110526,000000,40.427,40.5195,40.401,40.4966,203970.33531177,0
+IGIB.US,D,20110527,000000,40.5185,40.5354,40.4399,40.4946,479479.4590572,0
+IGIB.US,D,20110531,000000,40.4807,40.5294,40.4389,40.4697,507057.00912363,0
+IGIB.US,D,20110601,000000,40.5991,40.6329,40.5463,40.611,367802.19234025,0
+IGIB.US,D,20110602,000000,40.5682,40.5861,40.4946,40.4986,382632.85294459,0
+IGIB.US,D,20110603,000000,40.603,40.6955,40.4628,40.5543,880261.12433819,0
+IGIB.US,D,20110606,000000,40.5145,40.5354,40.4787,40.5254,308607.20980474,0
+IGIB.US,D,20110607,000000,40.5314,40.5493,40.4458,40.5453,1567220.0576641,0
+IGIB.US,D,20110608,000000,40.5971,40.6259,40.5384,40.6011,621424.18012263,0
+IGIB.US,D,20110609,000000,40.5851,40.5971,40.4568,40.5274,317336.3311744,0
+IGIB.US,D,20110610,000000,40.5652,40.603,40.5215,40.5762,697743.68035202,0
+IGIB.US,D,20110613,000000,40.5622,40.6219,40.4737,40.5762,189434.19711201,0
+IGIB.US,D,20110614,000000,40.4588,40.4986,40.403,40.425,751632.23362561,0
+IGIB.US,D,20110615,000000,40.4359,40.5543,40.3991,40.5185,730689.9818274,0
+IGIB.US,D,20110616,000000,40.5692,40.6309,40.5145,40.5961,256280.73099089,0
+IGIB.US,D,20110617,000000,40.613,40.6607,40.5533,40.6508,530944.48496757,0
+IGIB.US,D,20110620,000000,40.6419,40.6458,40.5622,40.5991,169058.8758127,0
+IGIB.US,D,20110621,000000,40.5991,40.6677,40.5354,40.607,389591.82429905,0
+IGIB.US,D,20110622,000000,40.6259,40.6607,40.5503,40.5781,332320.78675451,0
+IGIB.US,D,20110623,000000,40.6637,40.6797,40.6169,40.6478,231566.98410068,0
+IGIB.US,D,20110624,000000,40.7135,40.7293,40.6547,40.6757,649354.55395699,0
+IGIB.US,D,20110627,000000,40.7493,40.7493,40.5702,40.61,314759.00883541,0
+IGIB.US,D,20110628,000000,40.5811,40.61,40.3722,40.4379,462979.16802967,0
+IGIB.US,D,20110629,000000,40.4628,40.4628,40.3224,40.3672,476427.68424395,0
+IGIB.US,D,20110630,000000,40.4608,40.4638,40.2648,40.3593,274191.31189426,0
+IGIB.US,D,20110701,000000,40.4438,40.4727,40.2856,40.4658,3451913.1531477,0
+IGIB.US,D,20110705,000000,40.5573,40.5861,40.5065,40.5314,830437.58336527,0
+IGIB.US,D,20110706,000000,40.5921,40.6239,40.5443,40.5742,404616.48771596,0
+IGIB.US,D,20110707,000000,40.5344,40.5821,40.4886,40.5652,345674.8145523,0
+IGIB.US,D,20110708,000000,40.6885,40.7921,40.6339,40.7393,1586279.577504,0
+IGIB.US,D,20110711,000000,40.8477,40.9075,40.7671,40.8905,1774231.110634,0
+IGIB.US,D,20110712,000000,40.9174,40.9244,40.8159,40.9134,1745119.6315936,0
+IGIB.US,D,20110713,000000,40.8547,40.9582,40.8477,40.9154,452091.89101967,0
+IGIB.US,D,20110714,000000,40.8348,40.8945,40.8169,40.8219,535153.24028479,0
+IGIB.US,D,20110715,000000,40.8457,40.9214,40.7761,40.8885,150763.30487197,0
+IGIB.US,D,20110718,000000,40.8348,40.9194,40.7861,40.7931,278544.81542397,0
+IGIB.US,D,20110719,000000,40.7981,40.8846,40.7931,40.8309,754840.81900239,0
+IGIB.US,D,20110720,000000,40.8219,40.9114,40.7931,40.8219,148488.54650491,0
+IGIB.US,D,20110721,000000,40.8089,40.8259,40.7244,40.7493,716787.11705726,0
+IGIB.US,D,20110722,000000,40.8,40.8657,40.7651,40.803,414907.68354538,0
+IGIB.US,D,20110725,000000,40.7175,40.7981,40.6677,40.7293,201717.69125496,0
+IGIB.US,D,20110726,000000,40.7811,40.8477,40.7215,40.8089,731911.29487026,0
+IGIB.US,D,20110727,000000,40.7821,40.8089,40.6797,40.6995,212604.96826496,0
+IGIB.US,D,20110728,000000,40.7781,40.8059,40.7423,40.7861,164594.80073179,0
+IGIB.US,D,20110729,000000,40.8726,41.0477,40.8537,40.985,688569.25718977,0
+IGIB.US,D,20110801,000000,41.0208,41.171,41.001,41.0736,294194.71070314,0
+IGIB.US,D,20110802,000000,41.1372,41.2686,41.0924,41.2516,355892.63107956,0
+IGIB.US,D,20110803,000000,41.2576,41.3253,41.1502,41.2736,479359.84074272,0
+IGIB.US,D,20110804,000000,41.2904,41.4118,41.195,41.2158,2859649.7066655,0
+IGIB.US,D,20110805,000000,41.0954,41.2238,40.9681,41.1372,313584.9400008,0
+IGIB.US,D,20110808,000000,41.171,41.186,40.8965,40.9323,633656.40927366,0
+IGIB.US,D,20110809,000000,41.1194,41.7123,40.984,41.2865,932938.41652814,0
+IGIB.US,D,20110810,000000,41.4576,41.5391,41.2198,41.4287,399863.921406,0
+IGIB.US,D,20110811,000000,41.0816,41.19,40.7005,40.9005,505753.27001533,0
+IGIB.US,D,20110812,000000,41.1372,41.1372,40.6687,41.0816,342428.03173057,0
+IGIB.US,D,20110815,000000,41.1462,41.3024,40.9811,41.198,375722.13099428,0
+IGIB.US,D,20110816,000000,41.1592,41.3422,41.1462,41.3153,417013.56899788,0
+IGIB.US,D,20110817,000000,41.2984,41.4576,41.2865,41.4019,330747.65513964,0
+IGIB.US,D,20110818,000000,41.2238,41.5611,41.2198,41.3203,355900.67264692,0
+IGIB.US,D,20110819,000000,41.2984,41.3551,41.179,41.2984,389414.90981713,0
+IGIB.US,D,20110822,000000,41.2686,41.3621,41.0816,41.2736,712260.7198293,0
+IGIB.US,D,20110823,000000,41.1372,41.186,40.9811,40.984,243562.9922105,0
+IGIB.US,D,20110824,000000,41.0736,41.0856,40.8329,40.9482,212858.27763681,0
+IGIB.US,D,20110825,000000,40.993,41.1502,40.984,41.1134,2283003.9891931,0
+IGIB.US,D,20110826,000000,41.0696,41.1592,41.005,41.1194,696699.28179109,0
+IGIB.US,D,20110829,000000,41.001,41.1372,40.9602,41.1283,474254.45066481,0
+IGIB.US,D,20110830,000000,41.1671,41.2815,41.1194,41.195,864045.30375604,0
+IGIB.US,D,20110831,000000,41.3024,41.3501,41.198,41.2736,374320.88788174,0
+IGIB.US,D,20110901,000000,41.4118,41.5341,41.179,41.3551,397371.03552428,0
+IGIB.US,D,20110902,000000,41.379,41.4447,41.3104,41.4198,515578.05493785,0
+IGIB.US,D,20110906,000000,41.3074,41.4655,41.2736,41.4655,454278.19214577,0
+IGIB.US,D,20110907,000000,41.3621,41.4924,41.3153,41.3969,363688.93063542,0
+IGIB.US,D,20110908,000000,41.4397,41.4745,41.372,41.4019,682263.66318333,0
+IGIB.US,D,20110909,000000,41.4158,41.5093,41.4099,41.4397,3131901.99563,0
+IGIB.US,D,20110912,000000,41.2596,41.4019,41.195,41.3203,431702.49697748,0
+IGIB.US,D,20110913,000000,41.179,41.2984,41.175,41.183,848403.45004422,0
+IGIB.US,D,20110914,000000,41.2368,41.3153,41.195,41.2736,174509.04809119,0
+IGIB.US,D,20110915,000000,41.1332,41.2029,41.0616,41.195,207041.20884751,0
+IGIB.US,D,20110916,000000,41.0616,41.2338,41.0288,41.2198,1586820.372909,0
+IGIB.US,D,20110919,000000,41.183,41.2904,41.175,41.2477,255649.46795311,0
+IGIB.US,D,20110920,000000,41.2298,41.3153,41.2029,41.2904,450367.98001679,0
+IGIB.US,D,20110921,000000,41.2736,41.3203,41.1552,41.2118,580169.93436807,0
+IGIB.US,D,20110922,000000,41.175,41.175,40.9423,40.996,301340.64849874,0
+IGIB.US,D,20110923,000000,40.8865,41.0616,40.8537,40.9791,212295.36792159,0
+IGIB.US,D,20110926,000000,41.001,41.0388,40.9273,40.987,423671.98677225,0
+IGIB.US,D,20110927,000000,40.8677,40.9761,40.8517,40.9542,333892.91317347,0
+IGIB.US,D,20110928,000000,40.8408,40.9204,40.7671,40.8358,308488.59668617,0
+IGIB.US,D,20110929,000000,40.8517,40.9114,40.7523,40.8209,345444.62468662,0
+IGIB.US,D,20110930,000000,40.8249,40.9035,40.7791,40.804,608139.51084331,0
+IGIB.US,D,20111003,000000,40.8865,40.8985,40.7155,40.7313,1555412.0211913,0
+IGIB.US,D,20111004,000000,40.9015,40.9015,40.4528,40.4896,948696.87296668,0
+IGIB.US,D,20111005,000000,40.6707,40.6787,40.5254,40.6597,547603.59695047,0
+IGIB.US,D,20111006,000000,40.6399,40.6895,40.612,40.6707,313446.22296383,0
+IGIB.US,D,20111007,000000,40.611,40.7403,40.611,40.6807,1383405.910941,0
+IGIB.US,D,20111010,000000,40.5055,40.6021,40.408,40.5493,318815.97956872,0
+IGIB.US,D,20111011,000000,40.6727,40.7473,40.6021,40.7443,562949.92306179,0
+IGIB.US,D,20111012,000000,40.6259,40.7771,40.6259,40.7443,209920.08996252,0
+IGIB.US,D,20111013,000000,40.7771,40.8339,40.6727,40.7473,531339.52696415,0
+IGIB.US,D,20111014,000000,40.6985,40.8537,40.6827,40.8497,853638.51039581,0
+IGIB.US,D,20111017,000000,40.7055,40.9104,40.7055,40.8885,248412.05732879,0
+IGIB.US,D,20111018,000000,40.9293,41.0208,40.8289,40.9751,415808.33908974,0
+IGIB.US,D,20111019,000000,41.0119,41.0616,40.9423,40.996,2640964.3082802,0
+IGIB.US,D,20111020,000000,40.9622,41.0656,40.8865,41.0338,1212307.4926065,0
+IGIB.US,D,20111021,000000,41.0816,41.1332,41.001,41.0984,314105.63148739,0
+IGIB.US,D,20111024,000000,41.1094,41.175,41.0428,41.171,671403.52646316,0
+IGIB.US,D,20111025,000000,41.0856,41.3253,41.0616,41.2815,549282.27413695,0
+IGIB.US,D,20111026,000000,41.2427,41.3153,41.195,41.2646,585948.80571242,0
+IGIB.US,D,20111027,000000,41.3153,41.4099,41.175,41.3074,293960.50005377,0
+IGIB.US,D,20111028,000000,41.2158,41.3382,41.175,41.198,639845.40055337,0
+IGIB.US,D,20111031,000000,41.2736,41.3929,41.2646,41.372,579489.4167302,0
+IGIB.US,D,20111101,000000,41.4237,41.4287,41.2596,41.3302,487029.48561267,0
+IGIB.US,D,20111102,000000,41.2954,41.5481,41.2954,41.5481,423622.73217216,0
+IGIB.US,D,20111103,000000,41.4397,41.5511,41.4327,41.4745,827566.74381762,0
+IGIB.US,D,20111104,000000,41.4576,41.5173,41.3929,41.5173,1095262.4796765,0
+IGIB.US,D,20111107,000000,41.4198,41.5481,41.4019,41.5173,578372.64406304,0
+IGIB.US,D,20111108,000000,41.4954,41.5829,41.4158,41.4287,439566.14465999,0
+IGIB.US,D,20111109,000000,41.4447,41.5053,41.3621,41.4615,523412.55193868,0
+IGIB.US,D,20111110,000000,41.3551,41.4516,41.3104,41.3501,732828.03354933,0
+IGIB.US,D,20111111,000000,41.2646,41.372,41.2646,41.3422,418286.14703265,0
+IGIB.US,D,20111114,000000,41.2865,41.376,41.2477,41.2775,1091003.4645633,0
+IGIB.US,D,20111115,000000,41.2736,41.3203,41.2338,41.2686,518185.53315445,0
+IGIB.US,D,20111116,000000,41.2427,41.2686,41.0954,41.1402,1816928.8177297,0
+IGIB.US,D,20111117,000000,41.1502,41.1502,41.0208,41.0954,1195394.0660559,0
+IGIB.US,D,20111118,000000,41.1194,41.1502,41.0208,41.0696,277218.96200543,0
+IGIB.US,D,20111121,000000,41.0288,41.0288,40.8329,40.8368,643277.1394244,0
+IGIB.US,D,20111122,000000,40.9522,40.9522,40.8149,40.9134,643189.68737935,0
+IGIB.US,D,20111123,000000,40.8329,40.8885,40.7671,40.8209,878182.37917555,0
+IGIB.US,D,20111125,000000,40.8657,40.985,40.7671,40.7711,223403.78803399,0
+IGIB.US,D,20111128,000000,40.7423,40.8418,40.6895,40.8149,3645467.648336,0
+IGIB.US,D,20111129,000000,40.7711,40.7791,40.6787,40.6945,612289.96479718,0
+IGIB.US,D,20111130,000000,40.8089,40.9194,40.7303,40.8089,2104651.0719037,0
+IGIB.US,D,20111201,000000,40.4458,40.9652,40.4458,40.6567,748075.85046049,0
+IGIB.US,D,20111202,000000,40.8607,40.9413,40.7244,40.9184,249955.03306605,0
+IGIB.US,D,20111205,000000,40.8806,41.0248,40.8806,40.9741,327060.59650492,0
+IGIB.US,D,20111206,000000,40.9393,40.9542,40.8617,40.8935,510167.08530025,0
+IGIB.US,D,20111207,000000,40.9761,41.0248,40.8905,41.005,316406.52494836,0
+IGIB.US,D,20111208,000000,40.993,41.0656,40.9204,41.0089,544637.26379042,0
+IGIB.US,D,20111209,000000,41.0895,41.0924,40.9462,40.996,462518.7882983,0
+IGIB.US,D,20111212,000000,40.996,41.0388,40.9443,40.982,2704649.5009905,0
+IGIB.US,D,20111213,000000,41.005,41.0248,40.9293,40.985,641420.54256008,0
+IGIB.US,D,20111214,000000,41.0766,41.0984,40.993,41.0954,1432301.6560797,0
+IGIB.US,D,20111215,000000,41.0856,41.1004,40.996,41.005,1308107.6897664,0
+IGIB.US,D,20111216,000000,41.1134,41.2118,41.0616,41.1332,2604909.9410201,0
+IGIB.US,D,20111219,000000,41.0984,41.2118,41.0895,41.2029,500016.61689964,0
+IGIB.US,D,20111220,000000,41.175,41.2118,41.0856,41.1283,501014.77644824,0
+IGIB.US,D,20111221,000000,41.1283,41.1283,41.0089,41.1174,542571.58617473,0
+IGIB.US,D,20111222,000000,41.1332,41.198,41.1054,41.198,751951.88592818,0
+IGIB.US,D,20111223,000000,41.1094,41.19,41.1094,41.186,598279.5440636,0
+IGIB.US,D,20111227,000000,41.0736,41.3671,41.0736,41.3671,2275712.2979891,0
+IGIB.US,D,20111228,000000,41.379,41.4158,41.2516,41.2904,1159494.4989674,0
+IGIB.US,D,20111229,000000,41.2646,41.3671,41.2646,41.3591,406555.51064573,0
+IGIB.US,D,20111230,000000,41.3074,41.4855,41.3074,41.4516,366403.96481546,0
+IGIB.US,D,20120103,000000,41.3621,41.5133,41.3621,41.4815,1199883.2710347,0
+IGIB.US,D,20120104,000000,41.383,41.4397,41.3551,41.4158,361020.13546771,0
+IGIB.US,D,20120105,000000,41.3332,41.4099,41.3153,41.3621,537495.3467785,0
+IGIB.US,D,20120106,000000,41.379,41.4954,41.3501,41.4357,857527.61341047,0
+IGIB.US,D,20120109,000000,41.5093,41.5173,41.3422,41.3889,735623.48340298,0
+IGIB.US,D,20120110,000000,41.4357,41.5003,41.379,41.383,489061.99176299,0
+IGIB.US,D,20120111,000000,41.5421,41.5611,41.4099,41.4237,1375147.2212619,0
+IGIB.US,D,20120112,000000,41.5173,41.5173,41.3422,41.3501,1839028.0500319,0
+IGIB.US,D,20120113,000000,41.4895,41.5173,41.4397,41.5003,662046.15764347,0
+IGIB.US,D,20120117,000000,41.6367,41.6536,41.5303,41.5651,608753.68555047,0
+IGIB.US,D,20120118,000000,41.6237,41.6307,41.5341,41.5779,1630339.3250714,0
+IGIB.US,D,20120119,000000,41.6128,41.6367,41.4357,41.4397,2455987.1498777,0
+IGIB.US,D,20120120,000000,41.5173,41.6128,41.4158,41.4685,331554.82746344,0
+IGIB.US,D,20120123,000000,41.4615,41.5223,41.4397,41.5173,1216541.3778218,0
+IGIB.US,D,20120124,000000,41.5223,41.5421,41.4815,41.5223,469661.71050613,0
+IGIB.US,D,20120125,000000,41.5391,41.7083,41.5243,41.6635,446056.69471573,0
+IGIB.US,D,20120126,000000,41.8167,41.8207,41.7202,41.7371,813970.46380309,0
+IGIB.US,D,20120127,000000,41.8366,41.8565,41.7521,41.8078,494155.31948986,0
+IGIB.US,D,20120130,000000,41.9072,41.9142,41.8436,41.8864,377876.26585094,0
+IGIB.US,D,20120131,000000,41.9102,41.958,41.8635,41.9102,1110472.0991428,0
+IGIB.US,D,20120201,000000,42.0196,42.0466,41.9262,42.0376,691872.33098303,0
+IGIB.US,D,20120202,000000,42.0376,42.0744,41.967,42.0466,433857.63703006,0
+IGIB.US,D,20120203,000000,42.0107,42.0873,41.963,42.0784,636512.1708825,0
+IGIB.US,D,20120206,000000,42.0236,42.0744,41.9739,42.0107,7196711.2467146,0
+IGIB.US,D,20120207,000000,42.0028,42.0784,41.9778,42.0196,992866.18688935,0
+IGIB.US,D,20120208,000000,42.0196,42.0973,41.9978,42.0704,498664.62838717,0
+IGIB.US,D,20120209,000000,42.0286,42.0704,41.9778,42.0466,705182.13016035,0
+IGIB.US,D,20120210,000000,41.9878,42.1092,41.9878,42.0644,585490.43637287,0
+IGIB.US,D,20120213,000000,42.1142,42.1231,42.0286,42.0814,887271.36068459,0
+IGIB.US,D,20120214,000000,42.153,42.1808,42.0565,42.1689,1697657.2958368,0
+IGIB.US,D,20120215,000000,42.2007,42.2047,42.1271,42.1908,500803.68530503,0
+IGIB.US,D,20120216,000000,42.139,42.2087,42.0973,42.1579,2280616.648883,0
+IGIB.US,D,20120217,000000,42.0973,42.2047,42.0913,42.2047,348798.9634718,0
+IGIB.US,D,20120221,000000,42.1957,42.2465,42.1779,42.2266,688569.25718977,0
+IGIB.US,D,20120222,000000,42.2465,42.3151,42.1779,42.3151,736393.46347773,0
+IGIB.US,D,20120223,000000,42.2585,42.3351,42.2425,42.2713,547324.15248469,0
+IGIB.US,D,20120224,000000,42.3151,42.3699,42.2933,42.3191,507080.12862979,0
+IGIB.US,D,20120227,000000,42.3699,42.3977,42.2853,42.2983,609821.20361755,0
+IGIB.US,D,20120228,000000,42.4305,42.4305,42.3231,42.3977,530669.06128547,0
+IGIB.US,D,20120229,000000,42.4693,42.4753,42.3479,42.4215,354032.01343155,0
+IGIB.US,D,20120301,000000,42.3401,42.4215,42.2425,42.3977,442584.74800789,0
+IGIB.US,D,20120302,000000,42.3897,42.4823,42.3699,42.4196,881919.69760627,0
+IGIB.US,D,20120305,000000,42.4305,42.4604,42.3729,42.3729,804454.27402803,0
+IGIB.US,D,20120306,000000,42.3659,42.4196,42.2127,42.2425,1099465.2038182,0
+IGIB.US,D,20120307,000000,42.3151,42.3529,42.2713,42.3281,174193.41657229,0
+IGIB.US,D,20120308,000000,42.3659,42.3699,42.2803,42.3351,315100.77544822,0
+IGIB.US,D,20120309,000000,42.3529,42.3659,42.2853,42.3151,362279.64595552,0
+IGIB.US,D,20120312,000000,42.3659,42.3778,42.2753,42.2933,381714.10387366,0
+IGIB.US,D,20120313,000000,42.3151,42.3151,42.2355,42.2713,343465.39392005,0
+IGIB.US,D,20120314,000000,42.2355,42.2355,42.0485,42.0744,453913.30602679,0
+IGIB.US,D,20120315,000000,42.0744,42.1779,42.0236,42.0814,847950.10668429,0
+IGIB.US,D,20120316,000000,42.0644,42.1579,42.0426,42.1012,542941.49827331,0
+IGIB.US,D,20120319,000000,42.1012,42.1579,42.0336,42.139,762314.45066793,0
+IGIB.US,D,20120320,000000,42.1301,42.1779,42.0604,42.0913,916818.08955838,0
+IGIB.US,D,20120321,000000,42.1779,42.1808,42.1271,42.139,666775.60444728,0
+IGIB.US,D,20120322,000000,42.1908,42.2087,42.1271,42.139,688486.83112433,0
+IGIB.US,D,20120323,000000,42.1719,42.2395,42.1669,42.2395,362611.36060914,0
+IGIB.US,D,20120326,000000,42.2355,42.2933,42.1609,42.2713,1044807.6756658,0
+IGIB.US,D,20120327,000000,42.2713,42.3609,42.2047,42.2883,615845.34276638,0
+IGIB.US,D,20120328,000000,42.3111,42.3699,42.2753,42.3022,395663.20765612,0
+IGIB.US,D,20120329,000000,42.3609,42.3817,42.3231,42.3699,2573171.8850406,0
+IGIB.US,D,20120330,000000,42.3778,42.4057,42.3111,42.3439,410331.02652141,0
+IGIB.US,D,20120402,000000,42.5091,42.53,42.3529,42.3778,1136729.8269662,0
+IGIB.US,D,20120403,000000,42.3897,42.4524,42.1609,42.1689,1318050.0826115,0
+IGIB.US,D,20120404,000000,42.2753,42.3151,42.2425,42.3151,304966.39018234,0
+IGIB.US,D,20120405,000000,42.3529,42.3529,42.2634,42.2853,1487687.9512742,0
+IGIB.US,D,20120409,000000,42.4215,42.4793,42.3857,42.4405,333133.99025383,0
+IGIB.US,D,20120410,000000,42.4823,42.5131,42.3778,42.3977,1012396.1384199,0
+IGIB.US,D,20120411,000000,42.4265,42.4922,42.3778,42.4873,735345.04413313,0
+IGIB.US,D,20120412,000000,42.5051,42.5051,42.4196,42.4653,573086.31871952,0
+IGIB.US,D,20120413,000000,42.4265,42.541,42.4265,42.5012,486983.24660034,0
+IGIB.US,D,20120416,000000,42.5091,42.5638,42.4693,42.4922,489414.81553093,0
+IGIB.US,D,20120417,000000,42.4793,42.5539,42.4653,42.53,1096086.740331,0
+IGIB.US,D,20120418,000000,42.5051,42.5509,42.4793,42.4922,667275.18681954,0
+IGIB.US,D,20120419,000000,42.532,42.5927,42.4922,42.5091,957766.75575324,0
+IGIB.US,D,20120420,000000,42.4873,42.5539,42.4604,42.5539,371700.34211818,0
+IGIB.US,D,20120423,000000,42.6026,42.6026,42.5131,42.532,404482.7966586,0
+IGIB.US,D,20120424,000000,42.5459,42.5638,42.4962,42.5539,333877.83523466,0
+IGIB.US,D,20120425,000000,42.537,42.5828,42.4873,42.5211,432045.26878622,0
+IGIB.US,D,20120426,000000,42.5638,42.6136,42.5459,42.5798,681517.80781065,0
+IGIB.US,D,20120427,000000,42.5927,42.6584,42.5459,42.6026,378882.4669669,0
+IGIB.US,D,20120430,000000,42.6136,42.6713,42.6066,42.6226,539941.99364789,0
+IGIB.US,D,20120501,000000,42.722,42.722,42.5977,42.7061,421033.34748213,0
+IGIB.US,D,20120502,000000,42.714,42.718,42.6584,42.6852,567149.63161573,0
+IGIB.US,D,20120503,000000,42.6992,42.732,42.6354,42.6992,668474.38555215,0
+IGIB.US,D,20120504,000000,42.732,42.7668,42.71,42.739,410910.01937136,0
+IGIB.US,D,20120507,000000,42.7528,42.7568,42.7022,42.728,428464.76091903,0
+IGIB.US,D,20120508,000000,42.7628,42.7668,42.7061,42.7528,466539.57197848,0
+IGIB.US,D,20120509,000000,42.8016,42.8016,42.732,42.7528,421531.92465847,0
+IGIB.US,D,20120510,000000,42.7061,42.732,42.6812,42.714,199828.92812119,0
+IGIB.US,D,20120511,000000,42.722,42.7876,42.7061,42.7668,397492.66423061,0
+IGIB.US,D,20120514,000000,42.7628,42.7856,42.732,42.7568,205131.33659942,0
+IGIB.US,D,20120515,000000,42.7568,42.7856,42.6992,42.7668,574621.25288943,0
+IGIB.US,D,20120516,000000,42.6762,42.7478,42.6404,42.7061,444019.16258579,0
+IGIB.US,D,20120517,000000,42.6305,42.6942,42.5718,42.5798,301315.51860074,0
+IGIB.US,D,20120518,000000,42.5798,42.5798,42.4962,42.537,940977.97349666,0
+IGIB.US,D,20120521,000000,42.526,42.532,42.3897,42.3927,921434.95441914,0
+IGIB.US,D,20120522,000000,42.4653,42.5051,42.3977,42.4823,843292.02879079,0
+IGIB.US,D,20120523,000000,42.4156,42.5051,42.3817,42.4604,332068.48257858,0
+IGIB.US,D,20120524,000000,42.4265,42.4922,42.4156,42.4405,455681.44565015,0
+IGIB.US,D,20120525,000000,42.5051,42.526,42.4355,42.526,301558.77601339,0
+IGIB.US,D,20120529,000000,42.53,42.5459,42.4653,42.5012,258686.16482756,0
+IGIB.US,D,20120530,000000,42.6116,42.6186,42.532,42.6186,367613.21550728,0
+IGIB.US,D,20120531,000000,42.6116,42.732,42.5718,42.6762,757680.49747651,0
+IGIB.US,D,20120601,000000,42.7061,42.7748,42.6354,42.71,412485.16137807,0
+IGIB.US,D,20120604,000000,42.7022,42.7022,42.5539,42.6186,902271.89939942,0
+IGIB.US,D,20120605,000000,42.5539,42.6305,42.5539,42.5798,371946.61511859,0
+IGIB.US,D,20120606,000000,42.6404,42.6444,42.5091,42.5091,689525.19850973,0
+IGIB.US,D,20120607,000000,42.6066,42.6186,42.53,42.5877,593994.39385645,0
+IGIB.US,D,20120608,000000,42.6902,42.6942,42.5211,42.537,632359.70653679,0
+IGIB.US,D,20120611,000000,42.5828,42.6354,42.541,42.5678,913281.81031166,0
+IGIB.US,D,20120612,000000,42.5678,42.5877,42.5051,42.526,331882.52133338,0
+IGIB.US,D,20120613,000000,42.5589,42.6265,42.53,42.5977,314716.79060677,0
+IGIB.US,D,20120614,000000,42.6116,42.6226,42.5539,42.6186,244756.15976759,0
+IGIB.US,D,20120615,000000,42.71,42.744,42.6404,42.739,443345.68131936,0
+IGIB.US,D,20120618,000000,42.71,42.71,42.6534,42.71,292721.09348435,0
+IGIB.US,D,20120619,000000,42.728,42.7478,42.5877,42.7478,410980.38308576,0
+IGIB.US,D,20120620,000000,42.7061,42.7788,42.6762,42.7061,375487.92034491,0
+IGIB.US,D,20120621,000000,42.728,42.7668,42.6992,42.7022,305653.94419165,0
+IGIB.US,D,20120622,000000,42.714,42.7528,42.6992,42.722,425450.17835481,0
+IGIB.US,D,20120625,000000,42.7748,42.7788,42.718,42.7568,804565.85077516,0
+IGIB.US,D,20120626,000000,42.7568,42.7628,42.7061,42.728,319756.84294988,0
+IGIB.US,D,20120627,000000,42.7827,42.7876,42.714,42.7528,390274.35232876,0
+IGIB.US,D,20120628,000000,42.7478,42.8126,42.7478,42.7788,362181.13675536,0
+IGIB.US,D,20120629,000000,42.7926,42.8712,42.7698,42.8712,599171.15284468,0
+IGIB.US,D,20120702,000000,42.8792,42.9717,42.8563,42.8752,2704543.955419,0
+IGIB.US,D,20120703,000000,42.9608,42.9608,42.8882,42.8882,406107.19326539,0
+IGIB.US,D,20120705,000000,42.9608,42.9608,42.8961,42.9608,492493.73063402,0
+IGIB.US,D,20120706,000000,42.9429,43.0463,42.9429,42.9717,768601.9511478,0
+IGIB.US,D,20120709,000000,43.0294,43.0294,42.9847,43.0245,3432461.6068989,0
+IGIB.US,D,20120710,000000,43.0463,43.1439,43.0075,43.1389,1698001.0728414,0
+IGIB.US,D,20120711,000000,43.1717,43.1797,43.111,43.1757,672647.95901218,0
+IGIB.US,D,20120712,000000,43.2155,43.2155,43.1299,43.1697,426564.94063014,0
+IGIB.US,D,20120713,000000,43.2005,43.2005,43.1497,43.1915,385667.53942721,0
+IGIB.US,D,20120716,000000,43.2333,43.3129,43.2234,43.2333,557143.91142761,0
+IGIB.US,D,20120717,000000,43.3239,43.3239,43.2553,43.2861,240805.73980181,0
+IGIB.US,D,20120718,000000,43.3239,43.3667,43.2911,43.3547,867000.57976096,0
+IGIB.US,D,20120719,000000,43.3796,43.4562,43.3706,43.3706,829655.54093947,0
+IGIB.US,D,20120720,000000,43.3925,43.4642,43.3925,43.4642,336334.53406325,0
+IGIB.US,D,20120723,000000,43.4084,43.4522,43.4035,43.4184,379684.6133111,0
+IGIB.US,D,20120724,000000,43.3796,43.4562,43.3706,43.4492,321253.57967482,0
+IGIB.US,D,20120725,000000,43.4781,43.487,43.4184,43.4522,346164.34496537,0
+IGIB.US,D,20120726,000000,43.4562,43.4781,43.4393,43.4592,210653.88298415,0
+IGIB.US,D,20120727,000000,43.4522,43.4642,43.3706,43.4314,309664.67591262,0
+IGIB.US,D,20120730,000000,43.4234,43.4692,43.4084,43.4592,430915.42857209,0
+IGIB.US,D,20120731,000000,43.5218,43.5626,43.491,43.5168,654221.71260184,0
+IGIB.US,D,20120801,000000,43.6054,43.6303,43.5,43.5268,537035.97224304,0
+IGIB.US,D,20120802,000000,43.5726,43.6114,43.484,43.509,432240.27679471,0
+IGIB.US,D,20120803,000000,43.5348,43.5528,43.3836,43.496,4038393.7075017,0
+IGIB.US,D,20120806,000000,43.5268,43.5726,43.5218,43.5438,723804.38977509,0
+IGIB.US,D,20120807,000000,43.484,43.509,43.4353,43.4741,1338721.9367073,0
+IGIB.US,D,20120808,000000,43.4642,43.513,43.4393,43.4781,446086.85059333,0
+IGIB.US,D,20120809,000000,43.3667,43.4442,43.3329,43.4353,856471.15249851,0
+IGIB.US,D,20120810,000000,43.4492,43.5218,43.4393,43.484,471327.32014565,0
+IGIB.US,D,20120813,000000,43.4562,43.5218,43.4393,43.4692,260108.51705442,0
+IGIB.US,D,20120814,000000,43.4035,43.487,43.3995,43.4692,1428832.7249597,0
+IGIB.US,D,20120815,000000,43.3796,43.4184,43.3547,43.3756,414785.04964313,0
+IGIB.US,D,20120816,000000,43.4234,43.4234,43.309,43.3289,211773.67123908,0
+IGIB.US,D,20120817,000000,43.3995,43.4084,43.3368,43.3965,252751.48811562,0
+IGIB.US,D,20120820,000000,43.3617,43.4234,43.3368,43.3706,243334.81273664,0
+IGIB.US,D,20120821,000000,43.3796,43.4393,43.3498,43.4393,227061.69598704,0
+IGIB.US,D,20120822,000000,43.4741,43.5478,43.4442,43.4781,972214.43671204,0
+IGIB.US,D,20120823,000000,43.5348,43.6144,43.509,43.5218,644860.32299847,0
+IGIB.US,D,20120824,000000,43.5925,43.6184,43.5268,43.5726,195094.45533778,0
+IGIB.US,D,20120827,000000,43.5666,43.675,43.5348,43.6184,577846.92659685,0
+IGIB.US,D,20120828,000000,43.6184,43.6382,43.6014,43.6184,273647.50090151,0
+IGIB.US,D,20120829,000000,43.6014,43.6382,43.5666,43.6144,566599.78944747,0
+IGIB.US,D,20120830,000000,43.6681,43.684,43.6303,43.675,297024.33721807,0
+IGIB.US,D,20120831,000000,43.689,43.8303,43.6522,43.8054,425436.10561193,0
+IGIB.US,D,20120904,000000,43.8243,43.8243,43.699,43.7596,463534.03617754,0
+IGIB.US,D,20120905,000000,43.7596,43.7596,43.7368,43.7556,630856.93863632,0
+IGIB.US,D,20120906,000000,43.7198,43.7278,43.675,43.689,1339616.5610761,0
+IGIB.US,D,20120907,000000,43.8551,43.8711,43.8014,43.8243,2261505.8640511,0
+IGIB.US,D,20120910,000000,43.8203,43.8551,43.7596,43.7755,1072532.9895325,0
+IGIB.US,D,20120911,000000,43.7467,43.7895,43.7278,43.7646,1064259.2219146,0
+IGIB.US,D,20120912,000000,43.7755,43.7895,43.7039,43.7158,817579.11715606,0
+IGIB.US,D,20120913,000000,43.8243,43.8551,43.7596,43.8382,2299517.3477676,0
+IGIB.US,D,20120914,000000,43.7855,43.7895,43.694,43.7278,1093084.2201178,0
+IGIB.US,D,20120917,000000,43.7755,43.8472,43.7596,43.8243,1838925.520048,0
+IGIB.US,D,20120918,000000,43.8869,43.9149,43.8203,43.8919,1128649.0569649,0
+IGIB.US,D,20120919,000000,43.9665,43.9725,43.8472,43.8501,1088508.5682898,0
+IGIB.US,D,20120920,000000,43.9149,43.9447,43.8382,43.8621,503339.79461131,0
+IGIB.US,D,20120921,000000,43.8501,43.8969,43.8303,43.8969,684300.19011734,0
+IGIB.US,D,20120924,000000,43.9347,43.9487,43.8761,43.8761,1313298.5214975,0
+IGIB.US,D,20120925,000000,43.9387,43.9625,43.8919,43.9567,1196463.5945148,0
+IGIB.US,D,20120926,000000,43.9487,44.0163,43.9237,44.0103,333290.80081736,0
+IGIB.US,D,20120927,000000,44.0033,44.0193,43.9537,43.9815,395399.84632507,0
+IGIB.US,D,20120928,000000,43.9983,44.072,43.9983,44.0491,348244.09532394,0
+IGIB.US,D,20121001,000000,44.1615,44.1615,43.9983,44.0163,4439773.4643552,0
+IGIB.US,D,20121002,000000,44.1019,44.1019,44.0322,44.0581,866835.72763008,0
+IGIB.US,D,20121003,000000,44.0671,44.1446,44.0671,44.1357,725562.47743926,0
+IGIB.US,D,20121004,000000,44.1019,44.1526,44.076,44.1407,1179116.9285225,0
+IGIB.US,D,20121005,000000,44.1168,44.1267,44.076,44.1168,424170.56394859,0
+IGIB.US,D,20121008,000000,44.1307,44.1526,44.0581,44.1407,162805.5519941,0
+IGIB.US,D,20121009,000000,44.1307,44.1576,44.1118,44.1496,240403.66143379,0
+IGIB.US,D,20121010,000000,44.1118,44.1775,44.072,44.1576,340205.54355134,0
+IGIB.US,D,20121011,000000,44.1576,44.2451,44.1307,44.2332,1879633.944418,0
+IGIB.US,D,20121012,000000,44.2819,44.3018,44.273,44.2898,2628878.8377335,0
+IGIB.US,D,20121015,000000,44.2819,44.3794,44.273,44.3694,1889199.3887931,0
+IGIB.US,D,20121016,000000,44.3794,44.4322,44.3168,44.4272,911643.34096199,0
+IGIB.US,D,20121017,000000,44.4322,44.4322,44.3466,44.3794,433186.16615547,0
+IGIB.US,D,20121018,000000,44.3168,44.3914,44.2928,44.3306,1237077.5304683,0
+IGIB.US,D,20121019,000000,44.3168,44.3654,44.273,44.3426,659016.49714045,0
+IGIB.US,D,20121022,000000,44.3426,44.3426,44.2451,44.273,1050613.6873,0
+IGIB.US,D,20121023,000000,44.2898,44.3018,44.2372,44.273,743959.57316791,0
+IGIB.US,D,20121024,000000,44.273,44.3068,44.2511,44.273,308818.30094795,0
+IGIB.US,D,20121025,000000,44.2172,44.2421,44.1715,44.1864,192566.38759887,0
+IGIB.US,D,20121026,000000,44.27,44.3256,44.2272,44.26,1491285.5474721,0
+IGIB.US,D,20121031,000000,44.3466,44.3794,44.2232,44.3794,592982.16156496,0
+IGIB.US,D,20121101,000000,44.3954,44.4222,44.3426,44.3914,1034644.1397182,0
+IGIB.US,D,20121102,000000,44.4132,44.4132,44.3606,44.3914,761850.05015287,0
+IGIB.US,D,20121105,000000,44.4042,44.4322,44.3306,44.3506,1779173.6589728,0
+IGIB.US,D,20121106,000000,44.3466,44.3654,44.2372,44.2511,1719271.0185096,0
+IGIB.US,D,20121107,000000,44.3954,44.3954,44.2421,44.273,2544657.4923767,0
+IGIB.US,D,20121108,000000,44.2928,44.3694,44.2819,44.3396,914252.82957043,0
+IGIB.US,D,20121109,000000,44.3874,44.3874,44.2332,44.2451,2039818.9506486,0
+IGIB.US,D,20121112,000000,44.3844,44.3844,44.2451,44.3118,221356.20394487,0
+IGIB.US,D,20121113,000000,44.3426,44.3466,44.27,44.3208,378728.67199113,0
+IGIB.US,D,20121114,000000,44.2928,44.3208,44.2232,44.2819,2314724.956842,0
+IGIB.US,D,20121115,000000,44.2869,44.2869,44.2232,44.2421,1817590.2366451,0
+IGIB.US,D,20121116,000000,44.2819,44.2869,44.2172,44.27,2456041.4304573,0
+IGIB.US,D,20121119,000000,44.254,44.2869,44.2372,44.2869,382409.69945033,0
+IGIB.US,D,20121120,000000,44.2272,44.254,44.1994,44.2093,868190.7317303,0
+IGIB.US,D,20121121,000000,44.1864,44.2093,44.1526,44.1775,374741.05977632,0
+IGIB.US,D,20121123,000000,44.2043,44.2232,44.1775,44.1994,187446.92477808,0
+IGIB.US,D,20121126,000000,44.1994,44.26,44.1715,44.2043,190772.11288159,0
+IGIB.US,D,20121127,000000,44.2133,44.278,44.1954,44.2272,1310330.1779456,0
+IGIB.US,D,20121128,000000,44.273,44.3018,44.254,44.2819,532827.21692581,0
+IGIB.US,D,20121129,000000,44.3256,44.3426,44.273,44.3118,436257.0396912,0
+IGIB.US,D,20121130,000000,44.3306,44.3794,44.3118,44.3694,1352301.1283912,0
+IGIB.US,D,20121203,000000,44.2898,44.3556,44.278,44.3556,349441.28366472,0
+IGIB.US,D,20121204,000000,44.3556,44.3914,44.3556,44.3844,323015.68812266,0
+IGIB.US,D,20121205,000000,44.4132,44.454,44.3874,44.449,777015.44099858,0
+IGIB.US,D,20121206,000000,44.449,44.4829,44.4361,44.4361,359410.81679972,0
+IGIB.US,D,20121207,000000,44.4272,44.4401,44.3914,44.3954,424212.78217724,0
+IGIB.US,D,20121210,000000,44.4361,44.4401,44.3954,44.4222,389637.05811546,0
+IGIB.US,D,20121211,000000,44.4182,44.4222,44.3844,44.3914,590389.76128717,0
+IGIB.US,D,20121212,000000,44.3794,44.3954,44.3208,44.3396,1419417.0547766,0
+IGIB.US,D,20121213,000000,44.3118,44.3256,44.264,44.273,1609237.2471219,0
+IGIB.US,D,20121214,000000,44.3018,44.3306,44.273,44.3118,945317.40428349,0
+IGIB.US,D,20121217,000000,44.2928,44.3396,44.254,44.2819,413879.36811917,0
+IGIB.US,D,20121218,000000,44.2928,44.2968,44.1615,44.1675,897833.95941242,0
+IGIB.US,D,20121219,000000,44.2451,44.2819,44.2133,44.2511,1653173.3555912,0
+IGIB.US,D,20121220,000000,44.2869,44.3168,44.273,44.2869,439381.1886107,0
+IGIB.US,D,20121221,000000,44.264,44.3168,44.26,44.26,645060.35698655,0
+IGIB.US,D,20121224,000000,44.26,44.2869,44.2511,44.273,528022.380428,0
+IGIB.US,D,20121226,000000,44.3018,44.3694,44.2968,44.3654,818600.39621082,0
+IGIB.US,D,20121227,000000,44.3426,44.4361,44.3426,44.4082,381197.43317077,0
+IGIB.US,D,20121228,000000,44.4401,44.4729,44.4042,44.464,303975.26700518,0
+IGIB.US,D,20121231,000000,44.4082,44.449,44.3606,44.4401,364528.26922867,0
+IGIB.US,D,20130102,000000,44.4222,44.4401,44.3118,44.3654,3130157.9807088,0
+IGIB.US,D,20130103,000000,44.3794,44.3914,44.27,44.3068,940263.2791975,0
+IGIB.US,D,20130104,000000,44.2968,44.2968,44.2133,44.2819,1160458.4818547,0
+IGIB.US,D,20130107,000000,44.3466,44.3556,44.2898,44.3506,853927.00162487,0
+IGIB.US,D,20130108,000000,44.3794,44.3954,44.3346,44.3954,842059.65859282,0
+IGIB.US,D,20130109,000000,44.3794,44.4182,44.3654,44.3914,621874.50789481,0
+IGIB.US,D,20130110,000000,44.3954,44.3954,44.3606,44.3914,607921.38332867,0
+IGIB.US,D,20130111,000000,44.3506,44.4042,44.3506,44.4042,227135.0752892,0
+IGIB.US,D,20130114,000000,44.4222,44.4272,44.3794,44.3993,318591.82087855,0
+IGIB.US,D,20130115,000000,44.445,44.454,44.3954,44.4361,872588.4638805,0
+IGIB.US,D,20130116,000000,44.4042,44.464,44.4042,44.4272,816706.60709746,0
+IGIB.US,D,20130117,000000,44.4042,44.4042,44.3556,44.3874,585791.99514888,0
+IGIB.US,D,20130118,000000,44.3954,44.454,44.3744,44.449,569066.54023526,0
+IGIB.US,D,20130122,000000,44.4042,44.454,44.3794,44.4182,485855.41677805,0
+IGIB.US,D,20130123,000000,44.4272,44.468,44.4182,44.4222,839305.4217719,0
+IGIB.US,D,20130124,000000,44.4361,44.4401,44.3844,44.4082,531929.57696921,0
+IGIB.US,D,20130125,000000,44.3914,44.3914,44.3256,44.3506,658033.41553065,0
+IGIB.US,D,20130128,000000,44.2043,44.2819,44.2043,44.2372,560159.49918774,0
+IGIB.US,D,20130129,000000,44.273,44.2898,44.2133,44.2451,399529.19116461,0
+IGIB.US,D,20130130,000000,44.2063,44.2511,44.1675,44.2421,963169.68382348,0
+IGIB.US,D,20130131,000000,44.254,44.254,44.1954,44.2372,733123.56114982,0
+IGIB.US,D,20130201,000000,44.3306,44.3466,44.1994,44.2093,717453.56195225,0
+IGIB.US,D,20130204,000000,44.2133,44.2869,44.1994,44.2819,344325.84162761,0
+IGIB.US,D,20130205,000000,44.278,44.278,44.2093,44.2232,509593.11842991,0
+IGIB.US,D,20130206,000000,44.2928,44.2968,44.2272,44.2819,430129.36536262,0
+IGIB.US,D,20130207,000000,44.3068,44.3256,44.26,44.3256,438445.35120914,0
+IGIB.US,D,20130208,000000,44.3426,44.3426,44.2819,44.2819,934221.04652211,0
+IGIB.US,D,20130211,000000,44.2819,44.3256,44.2819,44.2819,432613.20448105,0
+IGIB.US,D,20130212,000000,44.2928,44.3168,44.2511,44.2968,634786.24948778,0
+IGIB.US,D,20130213,000000,44.2043,44.26,44.2043,44.2133,337422.15604874,0
+IGIB.US,D,20130214,000000,44.254,44.2928,44.2232,44.264,540056.58598277,0
+IGIB.US,D,20130215,000000,44.264,44.3068,44.2511,44.2511,422477.81401923,0
+IGIB.US,D,20130219,000000,44.278,44.3208,44.2421,44.2421,239601.51508959,0
+IGIB.US,D,20130220,000000,44.2421,44.3068,44.2332,44.264,343201.02739308,0
+IGIB.US,D,20130221,000000,44.2968,44.3694,44.2968,44.3466,744686.3298181,0
+IGIB.US,D,20130222,000000,44.3654,44.3844,44.3396,44.3396,1161112.8643987,0
+IGIB.US,D,20130225,000000,44.3208,44.4272,44.2928,44.4272,1394651.0376986,0
+IGIB.US,D,20130226,000000,44.464,44.4779,44.3954,44.4182,385014.16207917,0
+IGIB.US,D,20130227,000000,44.459,44.5296,44.4182,44.4322,305144.30986019,0
+IGIB.US,D,20130228,000000,44.4401,44.4938,44.4322,44.4829,478990.93384006,0
+IGIB.US,D,20130301,000000,44.5296,44.5416,44.464,44.5217,377093.21822922,0
+IGIB.US,D,20130304,000000,44.5217,44.5346,44.4829,44.4829,852066.38397687,0
+IGIB.US,D,20130305,000000,44.4938,44.5038,44.468,44.4829,382829.87134492,0
+IGIB.US,D,20130306,000000,44.464,44.4908,44.449,44.464,523649.77817581,0
+IGIB.US,D,20130307,000000,44.4082,44.4361,44.3744,44.4132,1439677.7837411,0
+IGIB.US,D,20130308,000000,44.3306,44.3694,44.2898,44.3346,1309350.1119236,0
+IGIB.US,D,20130311,000000,44.3168,44.3556,44.3168,44.3466,572194.70993844,0
+IGIB.US,D,20130312,000000,44.3654,44.3954,44.3654,44.3954,442867.20806142,0
+IGIB.US,D,20130313,000000,44.3506,44.4132,44.3346,44.3794,2466763.8553365,0
+IGIB.US,D,20130314,000000,44.3794,44.4322,44.3556,44.3914,2119559.1325939,0
+IGIB.US,D,20130315,000000,44.4361,44.4779,44.3993,44.4729,1175917.3899091,0
+IGIB.US,D,20130318,000000,44.4779,44.5038,44.4401,44.468,683040.67962952,0
+IGIB.US,D,20130319,000000,44.4858,44.5764,44.4858,44.5416,671139.15993619,0
+IGIB.US,D,20130320,000000,44.5416,44.5684,44.4858,44.5217,986195.70676394,0
+IGIB.US,D,20130321,000000,44.5505,44.5545,44.4938,44.5127,1306453.137282,0
+IGIB.US,D,20130322,000000,44.5296,44.5595,44.468,44.5087,358617.7172188,0
+IGIB.US,D,20130325,000000,44.464,44.5346,44.459,44.459,618561.38214234,0
+IGIB.US,D,20130326,000000,44.445,44.5416,44.4401,44.5177,450433.3177516,0
+IGIB.US,D,20130327,000000,44.5595,44.6062,44.5296,44.5943,281813.71255595,0
+IGIB.US,D,20130328,000000,44.5903,44.6062,44.5376,44.5903,540163.1367503,0
+IGIB.US,D,20130401,000000,44.5764,44.6122,44.5416,44.5863,827878.35455283,0
+IGIB.US,D,20130402,000000,44.5684,44.6152,44.5416,44.5764,497611.18306297,0
+IGIB.US,D,20130403,000000,44.5993,44.6371,44.5764,44.6062,434081.79572023,0
+IGIB.US,D,20130404,000000,44.646,44.7097,44.646,44.6918,706074.74413734,0
+IGIB.US,D,20130405,000000,44.6918,44.7843,44.6918,44.7793,520143.65480669,0
+IGIB.US,D,20130408,000000,44.7943,44.8251,44.7535,44.7615,1037749.1899153,0
+IGIB.US,D,20130409,000000,44.7435,44.8101,44.7385,44.7615,826586.67779558,0
+IGIB.US,D,20130410,000000,44.7237,44.7843,44.7097,44.7197,666667.04328792,0
+IGIB.US,D,20130411,000000,44.7137,44.7843,44.6957,44.7435,653637.6937723,0
+IGIB.US,D,20130412,000000,44.7793,44.844,44.7793,44.8251,342319.4705712,0
+IGIB.US,D,20130415,000000,44.8023,44.8469,44.7753,44.8391,1280336.1368874,0
+IGIB.US,D,20130416,000000,44.8391,44.8599,44.8071,44.8469,3462538.0740225,0
+IGIB.US,D,20130417,000000,44.8201,44.8659,44.8161,44.8599,816340.71578256,0
+IGIB.US,D,20130418,000000,44.8569,44.8877,44.8469,44.8519,453393.61973613,0
+IGIB.US,D,20130419,000000,44.8599,44.8937,44.8351,44.8569,276666.10424941,0
+IGIB.US,D,20130422,000000,44.8519,44.9057,44.8519,44.8937,308236.29251025,0
+IGIB.US,D,20130423,000000,44.9057,44.9216,44.8798,44.9027,977698.78565181,0
+IGIB.US,D,20130424,000000,44.9146,44.9256,44.8848,44.8937,2620677.4442218,0
+IGIB.US,D,20130425,000000,44.8848,44.9107,44.8659,44.8877,646878.75640592,0
+IGIB.US,D,20130426,000000,44.9216,44.9524,44.9176,44.9524,537107.34115336,0
+IGIB.US,D,20130429,000000,44.9882,44.9882,44.9664,44.9793,503807.21071412,0
+IGIB.US,D,20130430,000000,44.9793,45.0131,44.9495,44.9495,475046.54504981,0
+IGIB.US,D,20130501,000000,45.041,45.0628,44.9942,45.0221,487428.54839292,0
+IGIB.US,D,20130502,000000,45.0628,45.0758,45.027,45.0579,441539.34425104,0
+IGIB.US,D,20130503,000000,44.9853,45.0042,44.9335,44.9335,758292.66179182,0
+IGIB.US,D,20130506,000000,44.9385,44.9574,44.9027,44.9176,539790.20906396,0
+IGIB.US,D,20130507,000000,44.9176,44.9435,44.8977,44.9176,1672213.7767086,0
+IGIB.US,D,20130508,000000,44.8937,44.9703,44.8848,44.9574,712771.35935668,0
+IGIB.US,D,20130509,000000,44.9574,44.9882,44.9176,44.9216,514075.28703738,0
+IGIB.US,D,20130510,000000,44.8937,44.9057,44.7793,44.8023,566731.470113,0
+IGIB.US,D,20130513,000000,44.8101,44.8201,44.7693,44.7893,283285.3193829,0
+IGIB.US,D,20130514,000000,44.8251,44.8251,44.7286,44.7385,1027941.4933234,0
+IGIB.US,D,20130515,000000,44.8071,44.8201,44.7286,44.7615,468646.46262688,0
+IGIB.US,D,20130516,000000,44.8569,44.8877,44.8161,44.8798,547623.70086887,0
+IGIB.US,D,20130517,000000,44.8599,44.8759,44.7793,44.7793,1099355.637463,0
+IGIB.US,D,20130520,000000,44.8071,44.8291,44.7385,44.7475,772915.24684072,0
+IGIB.US,D,20130521,000000,44.7753,44.8201,44.7037,44.7983,1989071.6346251,0
+IGIB.US,D,20130522,000000,44.8201,44.8937,44.6918,44.7237,1592406.2466367,0
+IGIB.US,D,20130523,000000,44.7435,44.7435,44.6122,44.6789,1261468.6094681,0
+IGIB.US,D,20130524,000000,44.6957,44.7435,44.655,44.6829,348008.87947865,0
+IGIB.US,D,20130528,000000,44.65,44.6639,44.4361,44.445,1683381.5033803,0
+IGIB.US,D,20130529,000000,44.4401,44.464,44.3874,44.3993,1503215.2126512,0
+IGIB.US,D,20130530,000000,44.4401,44.4401,44.3914,44.3954,524070.95526631,0
+IGIB.US,D,20130531,000000,44.4132,44.464,44.2819,44.3794,1112715.6964363,0
+IGIB.US,D,20130603,000000,44.3556,44.4132,44.254,44.3018,998926.5130913,0
+IGIB.US,D,20130604,000000,44.2869,44.3954,44.2451,44.27,1798459.3478948,0
+IGIB.US,D,20130605,000000,44.278,44.3506,44.1576,44.2232,2529052.8309139,0
+IGIB.US,D,20130606,000000,44.2898,44.449,44.2421,44.3694,1156821.683016,0
+IGIB.US,D,20130607,000000,44.3346,44.3654,44.1675,44.1715,820246.90712785,0
+IGIB.US,D,20130610,000000,44.1237,44.2063,44.0859,44.0979,855341.31228438,0
+IGIB.US,D,20130611,000000,43.9983,43.9983,43.8869,43.9765,850856.12808914,0
+IGIB.US,D,20130612,000000,44.0163,44.0322,43.8661,43.8661,1246332.3693042,0
+IGIB.US,D,20130613,000000,44.0163,44.1864,43.9069,44.1804,1250761.2625278,0
+IGIB.US,D,20130614,000000,44.27,44.3118,44.2043,44.2133,893053.24761669,0
+IGIB.US,D,20130617,000000,44.26,44.3168,44.1357,44.1357,593628.50254156,0
+IGIB.US,D,20130618,000000,44.1267,44.1576,44.0671,44.1576,538269.34763693,0
+IGIB.US,D,20130619,000000,44.1576,44.1954,43.7686,43.7895,303899.87731117,0
+IGIB.US,D,20130620,000000,43.5168,43.5756,43.3667,43.4781,1754536.3069725,0
+IGIB.US,D,20130621,000000,43.4522,43.5398,43.1627,43.1627,1101531.8866299,0
+IGIB.US,D,20130624,000000,42.9568,43.1657,42.8524,42.9847,1282683.2693607,0
+IGIB.US,D,20130625,000000,43.1965,43.2711,43.0821,43.1159,1258870.1780149,0
+IGIB.US,D,20130626,000000,43.3667,43.3836,43.2761,43.2911,613896.26787741,0
+IGIB.US,D,20130627,000000,43.3965,43.5478,43.3876,43.5,630854.92824448,0
+IGIB.US,D,20130628,000000,43.6721,43.8054,43.6721,43.7974,1850759.6916147,0
+IGIB.US,D,20130701,000000,43.4393,43.5826,43.4393,43.5478,1768156.7116891,0
+IGIB.US,D,20130702,000000,43.5756,43.6432,43.5398,43.5786,867548.41153739,0
+IGIB.US,D,20130703,000000,43.6144,43.6342,43.5438,43.5438,250080.68255606,0
+IGIB.US,D,20130705,000000,43.2105,43.305,43.111,43.2155,667997.92268606,0
+IGIB.US,D,20130708,000000,43.3,43.4134,43.1915,43.3796,505233.58372467,0
+IGIB.US,D,20130709,000000,43.4184,43.487,43.4134,43.4353,917538.81503305,0
+IGIB.US,D,20130710,000000,43.4353,43.484,43.3587,43.4393,567651.22437984,0
+IGIB.US,D,20130711,000000,43.6014,43.6382,43.5398,43.6382,755590.69515874,0
+IGIB.US,D,20130712,000000,43.7109,43.7109,43.5348,43.5876,592837.41335247,0
+IGIB.US,D,20130715,000000,43.6572,43.7039,43.5964,43.6432,624160.32341698,0
+IGIB.US,D,20130716,000000,43.6721,43.7407,43.6721,43.694,349445.30444839,0
+IGIB.US,D,20130717,000000,43.8014,43.8551,43.7755,43.8303,377301.29378467,0
+IGIB.US,D,20130718,000000,43.8153,43.8621,43.7925,43.7925,518623.79857559,0
+IGIB.US,D,20130719,000000,43.8203,43.9019,43.8104,43.9019,419384.82617326,0
+IGIB.US,D,20130722,000000,43.8661,43.9149,43.8661,43.9019,648165.40718358,0
+IGIB.US,D,20130723,000000,43.8661,43.9149,43.8551,43.8969,313255.23573903,0
+IGIB.US,D,20130724,000000,43.7974,43.8501,43.7497,43.7895,321439.54092003,0
+IGIB.US,D,20130725,000000,43.699,43.8382,43.699,43.8343,756625.04176047,0
+IGIB.US,D,20130726,000000,43.8014,43.8551,43.7815,43.8551,387488.95443432,0
+IGIB.US,D,20130729,000000,43.7895,43.8104,43.7596,43.7815,298877.91849463,0
+IGIB.US,D,20130730,000000,43.8472,43.8472,43.7646,43.7646,728795.18751812,0
+IGIB.US,D,20130731,000000,43.6522,43.8382,43.6303,43.8343,741798.40193981,0
+IGIB.US,D,20130801,000000,43.7368,43.7895,43.6184,43.6184,395352.60211683,0
+IGIB.US,D,20130802,000000,43.7278,43.8501,43.7278,43.8501,1018594.1764629,0
+IGIB.US,D,20130805,000000,43.7726,43.8343,43.7407,43.7686,389334.49414353,0
+IGIB.US,D,20130806,000000,43.7596,43.7755,43.7198,43.7368,1087515.4347208,0
+IGIB.US,D,20130807,000000,43.7497,43.7974,43.7368,43.7407,1615469.4618262,0
+IGIB.US,D,20130808,000000,43.7755,43.8661,43.7755,43.8551,644959.83739455,0
+IGIB.US,D,20130809,000000,43.8472,43.88,43.8054,43.8551,453683.1161611,0
+IGIB.US,D,20130812,000000,43.8501,43.8761,43.8014,43.8343,245386.41760945,0
+IGIB.US,D,20130813,000000,43.7407,43.7407,43.6472,43.7039,526665.36593594,0
+IGIB.US,D,20130814,000000,43.6612,43.7198,43.6342,43.6432,444075.45355731,0
+IGIB.US,D,20130815,000000,43.513,43.6144,43.4492,43.5478,1534195.3509069,0
+IGIB.US,D,20130816,000000,43.6054,43.6144,43.4254,43.4692,2365987.9383724,0
+IGIB.US,D,20130819,000000,43.4254,43.4741,43.3667,43.3995,735846.63689723,0
+IGIB.US,D,20130820,000000,43.4592,43.5,43.4184,43.4442,1341133.4017194,0
+IGIB.US,D,20130821,000000,43.4492,43.4562,43.3239,43.3756,557911.88111053,0
+IGIB.US,D,20130822,000000,43.3199,43.3836,43.2761,43.3289,411897.12176485,0
+IGIB.US,D,20130823,000000,43.3129,43.4254,43.2861,43.4035,525386.75672564,0
+IGIB.US,D,20130826,000000,43.4522,43.5268,43.4393,43.4692,616754.0398781,0
+IGIB.US,D,20130827,000000,43.491,43.5438,43.4592,43.496,1232727.0425264,0
+IGIB.US,D,20130828,000000,43.491,43.5478,43.4314,43.4781,621099.50184046,0
+IGIB.US,D,20130829,000000,43.4234,43.5398,43.3876,43.487,683868.96106764,0
+IGIB.US,D,20130830,000000,43.8243,43.8551,43.7318,43.7755,479654.3631473,0
+IGIB.US,D,20130903,000000,43.3667,43.4522,43.3159,43.3617,757835.2976482,0
+IGIB.US,D,20130904,000000,43.3876,43.4353,43.3129,43.3289,459417.75888496,0
+IGIB.US,D,20130905,000000,43.2195,43.2632,43.0921,43.0921,566133.37854057,0
+IGIB.US,D,20130906,000000,43.2632,43.3199,43.1866,43.1965,581653.60354606,0
+IGIB.US,D,20130909,000000,43.3448,43.3498,43.2284,43.2333,1357724.1603798,0
+IGIB.US,D,20130910,000000,43.1797,43.2632,43.1697,43.1697,2071279.5725541,0
+IGIB.US,D,20130911,000000,43.2632,43.2861,43.1717,43.2632,666347.39098534,0
+IGIB.US,D,20130912,000000,43.3706,43.3796,43.2672,43.2711,1198677.0359307,0
+IGIB.US,D,20130913,000000,43.2761,43.3498,43.2711,43.305,1030886.7173691,0
+IGIB.US,D,20130916,000000,43.5268,43.5478,43.3796,43.3836,744187.75264175,0
+IGIB.US,D,20130917,000000,43.4314,43.5168,43.4234,43.484,913762.29396144,0
+IGIB.US,D,20130918,000000,43.509,43.8343,43.4234,43.7855,695468.92198496,0
+IGIB.US,D,20130919,000000,43.8104,43.8661,43.7467,43.8014,1539810.3753163,0
+IGIB.US,D,20130920,000000,43.7686,43.8014,43.7248,43.7467,984565.27898163,0
+IGIB.US,D,20130923,000000,43.7686,43.8303,43.7556,43.8054,804524.63774244,0
+IGIB.US,D,20130924,000000,43.8591,43.884,43.8104,43.8591,743586.64548158,0
+IGIB.US,D,20130925,000000,43.8969,43.9625,43.8621,43.9109,1519725.5556378,0
+IGIB.US,D,20130926,000000,43.9297,43.9297,43.8551,43.8661,812576.25706199,0
+IGIB.US,D,20130927,000000,43.8969,43.9347,43.8472,43.9069,878911.14621758,0
+IGIB.US,D,20130930,000000,44.2063,44.2172,44.1307,44.1804,689140.20847235,0
+IGIB.US,D,20131001,000000,43.9387,43.9537,43.8203,43.8761,1931283.9263777,0
+IGIB.US,D,20131002,000000,43.8919,43.9905,43.8869,43.9537,747899.94117448,0
+IGIB.US,D,20131003,000000,43.9487,44.0073,43.9019,43.9387,869191.90686667,0
+IGIB.US,D,20131004,000000,43.9069,43.9537,43.88,43.8869,969806.99248353,0
+IGIB.US,D,20131007,000000,43.9297,43.9725,43.8869,43.9019,703575.82708011,0
+IGIB.US,D,20131008,000000,43.8969,43.9447,43.88,43.9019,676116.89013226,0
+IGIB.US,D,20131009,000000,43.9069,43.9347,43.8591,43.9237,764191.15145064,0
+IGIB.US,D,20131010,000000,43.88,43.9905,43.8551,43.9855,3293434.9695893,0
+IGIB.US,D,20131011,000000,43.9944,44.1019,43.9725,43.9983,5266316.9187262,0
+IGIB.US,D,20131014,000000,44.0033,44.0541,43.8919,43.9109,490050.09935239,0
+IGIB.US,D,20131015,000000,43.9665,43.9944,43.9149,43.9149,668128.59815566,0
+IGIB.US,D,20131016,000000,43.9537,44.0799,43.9109,44.0411,1450752.0271922,0
+IGIB.US,D,20131017,000000,44.1446,44.2093,44.1118,44.2043,1195435.2790886,0
+IGIB.US,D,20131018,000000,44.2172,44.27,44.1994,44.2332,791507.35057786,0
+IGIB.US,D,20131021,000000,44.2232,44.2332,44.1804,44.1954,512452.90082243,0
+IGIB.US,D,20131022,000000,44.3466,44.3914,44.3118,44.3874,994643.37327599,0
+IGIB.US,D,20131023,000000,44.3993,44.454,44.3466,44.3914,2296829.4538774,0
+IGIB.US,D,20131024,000000,44.464,44.464,44.3794,44.3794,1785796.89489,0
+IGIB.US,D,20131025,000000,44.3954,44.449,44.3694,44.3914,1577184.5648195,0
+IGIB.US,D,20131028,000000,44.3694,44.4401,44.3556,44.3654,1228196.6245147,0
+IGIB.US,D,20131029,000000,44.3694,44.4082,44.3466,44.3954,783368.27921325,0
+IGIB.US,D,20131030,000000,44.4222,44.464,44.3306,44.4042,696415.81654164,0
+IGIB.US,D,20131031,000000,44.6371,44.6411,44.5087,44.5863,597606.06279717,0
+IGIB.US,D,20131101,000000,44.3556,44.3914,44.2928,44.3208,1421501.8311147,0
+IGIB.US,D,20131104,000000,44.3794,44.3794,44.3068,44.3168,1127898.1756127,0
+IGIB.US,D,20131105,000000,44.254,44.2819,44.1894,44.273,1016998.9305378,0
+IGIB.US,D,20131106,000000,44.3068,44.3556,44.2869,44.2898,802232.79104473,0
+IGIB.US,D,20131107,000000,44.3466,44.3794,44.3068,44.3118,727167.77532356,0
+IGIB.US,D,20131108,000000,44.1267,44.1775,44.1019,44.1237,1154493.6492651,0
+IGIB.US,D,20131111,000000,44.1526,44.1894,44.0671,44.1118,564592.41319515,0
+IGIB.US,D,20131112,000000,44.1168,44.1197,44.0491,44.0581,1513398.8525171,0
+IGIB.US,D,20131113,000000,44.1615,44.1894,44.1307,44.1864,758332.86962863,0
+IGIB.US,D,20131114,000000,44.2043,44.3118,44.1864,44.2451,1507886.3580915,0
+IGIB.US,D,20131115,000000,44.2968,44.3118,44.273,44.3068,768019.9427101,0
+IGIB.US,D,20131118,000000,44.3068,44.3844,44.3068,44.3844,731835.90517625,0
+IGIB.US,D,20131119,000000,44.3396,44.3396,44.278,44.2968,957421.97355267,0
+IGIB.US,D,20131120,000000,44.2968,44.3606,44.1357,44.2133,1238788.3739242,0
+IGIB.US,D,20131121,000000,44.2043,44.2869,44.1407,44.2272,1053549.8645825,0
+IGIB.US,D,20131122,000000,44.2511,44.3118,44.2421,44.2869,1211837.0609159,0
+IGIB.US,D,20131125,000000,44.3068,44.3654,44.3018,44.3654,1125182.1362366,0
+IGIB.US,D,20131126,000000,44.3466,44.4222,44.3426,44.3744,1257579.5064535,0
+IGIB.US,D,20131127,000000,44.3794,44.3914,44.3118,44.3794,826517.31927709,0
+IGIB.US,D,20131129,000000,44.3914,44.4401,44.3794,44.4322,390447.24602702,0
+IGIB.US,D,20131202,000000,44.3168,44.3914,44.2421,44.27,435042.76301979,0
+IGIB.US,D,20131203,000000,44.2869,44.3306,44.273,44.3168,1268552.2251167,0
+IGIB.US,D,20131204,000000,44.2043,44.278,44.2043,44.26,774407.96278198,0
+IGIB.US,D,20131205,000000,44.1994,44.2898,44.1894,44.2869,1389291.3330528,0
+IGIB.US,D,20131206,000000,44.2043,44.3068,44.1994,44.2928,1032159.2954039,0
+IGIB.US,D,20131209,000000,44.2372,44.3068,44.2332,44.2451,733333.64709712,0
+IGIB.US,D,20131210,000000,44.3396,44.3794,44.2869,44.3606,1478764.827092,0
+IGIB.US,D,20131211,000000,44.3208,44.3744,44.2869,44.3346,826969.65744111,0
+IGIB.US,D,20131212,000000,44.254,44.3068,44.254,44.2968,1398335.0807456,0
+IGIB.US,D,20131213,000000,44.3118,44.3556,44.264,44.2928,1455871.4900129,0
+IGIB.US,D,20131216,000000,44.3466,44.3466,44.278,44.2928,1889173.2536992,0
+IGIB.US,D,20131217,000000,44.3306,44.3794,44.2968,44.3694,826391.66978709,0
+IGIB.US,D,20131218,000000,44.3506,44.454,44.254,44.3794,1261025.3180674,0
+IGIB.US,D,20131219,000000,44.2232,44.3256,44.2232,44.3018,627060.31364631,0
+IGIB.US,D,20131220,000000,44.3168,44.3396,44.26,44.2968,394010.66556358,0
+IGIB.US,D,20131223,000000,44.3068,44.3208,44.2133,44.2928,1064356.7259188,0
+IGIB.US,D,20131224,000000,44.2421,44.2421,44.1576,44.1894,544151.75416104,0
+IGIB.US,D,20131226,000000,44.1526,44.2172,44.1307,44.1775,385298.63252455,0
+IGIB.US,D,20131227,000000,44.1526,44.2172,44.1496,44.1804,472414.94213113,0
+IGIB.US,D,20131230,000000,44.2898,44.3208,44.2232,44.3018,2581086.797715,0
+IGIB.US,D,20131231,000000,44.26,44.3208,44.2133,44.26,532427.14894964,0
+IGIB.US,D,20140102,000000,44.27,44.3426,44.2332,44.3426,566484.19191667,0
+IGIB.US,D,20140103,000000,44.2928,44.3654,44.2898,44.3168,419737.6499412,0
+IGIB.US,D,20140106,000000,44.3744,44.4132,44.3346,44.3794,1121141.2486381,0
+IGIB.US,D,20140107,000000,44.4082,44.4401,44.3794,44.3844,1172892.7553857,0
+IGIB.US,D,20140108,000000,44.3168,44.3694,44.2511,44.278,532136.64732874,0
+IGIB.US,D,20140109,000000,44.3068,44.3556,44.2819,44.3256,425613.02009386,0
+IGIB.US,D,20140110,000000,44.464,44.5296,44.4401,44.5038,874513.41406738,0
+IGIB.US,D,20140113,000000,44.5087,44.5684,44.4858,44.5376,1298079.855268,0
+IGIB.US,D,20140114,000000,44.5127,44.5346,44.449,44.464,935858.51067587,0
+IGIB.US,D,20140115,000000,44.4401,44.459,44.3993,44.445,630057.80787989,0
+IGIB.US,D,20140116,000000,44.4729,44.5177,44.464,44.4938,877055.55454918,0
+IGIB.US,D,20140117,000000,44.5177,44.5595,44.464,44.5595,609150.73793888,0
+IGIB.US,D,20140121,000000,44.5177,44.5376,44.4829,44.5177,609570.90983347,0
+IGIB.US,D,20140122,000000,44.4729,44.4779,44.4361,44.4729,2934837.3562889,0
+IGIB.US,D,20140123,000000,44.5038,44.6152,44.5038,44.5455,457216.37982006,0
+IGIB.US,D,20140124,000000,44.5684,44.6062,44.5346,44.5595,429348.32813274,0
+IGIB.US,D,20140127,000000,44.5376,44.5863,44.4908,44.5376,534866.75944758,0
+IGIB.US,D,20140128,000000,44.5764,44.6033,44.5376,44.6033,849048.78582489,0
+IGIB.US,D,20140129,000000,44.5863,44.6868,44.5814,44.6789,1380188.2788009,0
+IGIB.US,D,20140130,000000,44.6739,44.6868,44.6301,44.6371,1308087.585848,0
+IGIB.US,D,20140131,000000,44.7007,44.7237,44.646,44.6829,407821.05230907,0
+IGIB.US,D,20140203,000000,44.7137,44.8251,44.6371,44.8251,498055.47965964,0
+IGIB.US,D,20140204,000000,44.7793,44.8291,44.7435,44.8101,1450111.7173911,0
+IGIB.US,D,20140205,000000,44.7753,44.7843,44.7137,44.7435,355461.40202986,0
+IGIB.US,D,20140206,000000,44.7565,44.7753,44.7097,44.7565,957103.32644601,0
+IGIB.US,D,20140207,000000,44.8023,44.8599,44.7793,44.8391,802645.92656788,0
+IGIB.US,D,20140210,000000,44.7983,44.844,44.7983,44.8101,580867.54033658,0
+IGIB.US,D,20140211,000000,44.7693,44.7893,44.7237,44.7237,1046766.802514,0
+IGIB.US,D,20140212,000000,44.7286,44.7435,44.6957,44.7385,1030600.2365319,0
+IGIB.US,D,20140213,000000,44.7793,44.8023,44.7475,44.7793,577078.95691393,0
+IGIB.US,D,20140214,000000,44.7793,44.8351,44.7753,44.8351,449447.22055403,0
+IGIB.US,D,20140218,000000,44.8291,44.9146,44.8251,44.8599,1032873.9897031,0
+IGIB.US,D,20140219,000000,44.9176,44.9524,44.8201,44.8201,1729455.6635715,0
+IGIB.US,D,20140220,000000,44.8161,44.8519,44.7893,44.8101,1317283.1181246,0
+IGIB.US,D,20140221,000000,44.8071,44.8469,44.7843,44.8251,933788.81227649,0
+IGIB.US,D,20140224,000000,44.8291,44.8469,44.8201,44.8391,1418814.9424205,0
+IGIB.US,D,20140225,000000,44.8569,44.9216,44.8519,44.8937,1474293.7156397,0
+IGIB.US,D,20140226,000000,44.9176,44.9793,44.9057,44.9495,755117.2478804,0
+IGIB.US,D,20140227,000000,44.9793,45.0131,44.9604,44.9882,494730.29155612,0
+IGIB.US,D,20140228,000000,44.9793,45.0042,44.9385,44.9982,909302.23966421,0
+IGIB.US,D,20140303,000000,45.0082,45.0708,44.9982,45.032,813184.40059363,0
+IGIB.US,D,20140304,000000,44.9942,45.0082,44.9146,44.9146,435538.32460837,0
+IGIB.US,D,20140305,000000,44.9216,44.9793,44.9107,44.9524,1461543.8105897,0
+IGIB.US,D,20140306,000000,44.8848,44.9107,44.8659,44.8848,1116475.1291773,0
+IGIB.US,D,20140307,000000,44.7793,44.8201,44.7693,44.8101,374033.4018486,0
+IGIB.US,D,20140310,000000,44.7693,44.8101,44.7693,44.8101,316581.42903846,0
+IGIB.US,D,20140311,000000,44.8161,44.8291,44.7843,44.7983,1201853.4550381,0
+IGIB.US,D,20140312,000000,44.8469,44.8599,44.8351,44.844,647442.67131706,0
+IGIB.US,D,20140313,000000,44.8101,44.9664,44.7983,44.9435,587315.87216367,0
+IGIB.US,D,20140314,000000,44.9763,44.9763,44.9107,44.9335,318080.17615524,0
+IGIB.US,D,20140317,000000,44.9057,44.9385,44.8937,44.9176,691712.50483175,0
+IGIB.US,D,20140318,000000,44.9057,44.9664,44.9057,44.9604,381892.02355151,0
+IGIB.US,D,20140319,000000,44.9604,44.9793,44.7197,44.8161,1020911.1530586,0
+IGIB.US,D,20140320,000000,44.7943,44.7943,44.7435,44.7793,426860.46823063,0
+IGIB.US,D,20140321,000000,44.7943,44.8291,44.7565,44.8101,361001.03674523,0
+IGIB.US,D,20140324,000000,44.7435,44.8251,44.7435,44.8161,366189.8580845,0
+IGIB.US,D,20140325,000000,44.8101,44.844,44.7793,44.8101,529286.91689542,0
+IGIB.US,D,20140326,000000,44.844,44.9256,44.8351,44.9027,432829.32160386,0
+IGIB.US,D,20140327,000000,44.8599,44.9385,44.8391,44.9107,658056.53503681,0
+IGIB.US,D,20140328,000000,44.8977,44.9146,44.8519,44.8659,317688.14974642,0
+IGIB.US,D,20140331,000000,44.8201,44.9295,44.8201,44.9295,514163.74427835,0
+IGIB.US,D,20140401,000000,44.9107,44.9107,44.8599,44.9107,2429080.0654899,0
+IGIB.US,D,20140402,000000,44.8201,44.8798,44.8201,44.8469,934575.88068189,0
+IGIB.US,D,20140403,000000,44.8351,44.9146,44.8291,44.8759,486552.01755064,0
+IGIB.US,D,20140404,000000,44.9664,45.0221,44.9335,44.9853,839587.88182543,0
+IGIB.US,D,20140407,000000,45.0181,45.0668,45.0181,45.041,403032.29894597,0
+IGIB.US,D,20140408,000000,45.0579,45.1026,45.032,45.0798,501643.02389827,0
+IGIB.US,D,20140409,000000,45.0628,45.1702,45.032,45.1206,412473.09902703,0
+IGIB.US,D,20140410,000000,45.1702,45.2638,45.1434,45.2042,618884.05003267,0
+IGIB.US,D,20140411,000000,45.2608,45.2608,45.2042,45.2071,634950.09642275,0
+IGIB.US,D,20140414,000000,45.216,45.225,45.1604,45.222,220414.33536779,0
+IGIB.US,D,20140415,000000,45.216,45.2788,45.1664,45.2558,758569.09066983,0
+IGIB.US,D,20140416,000000,45.2042,45.239,45.1762,45.1802,519343.51885434,0
+IGIB.US,D,20140417,000000,45.1664,45.2042,45.0758,45.1206,500538.31358214,0
+IGIB.US,D,20140421,000000,45.0986,45.1434,45.0937,45.1026,637461.07583102,0
+IGIB.US,D,20140422,000000,45.1066,45.1066,45.0668,45.1026,396288.43951839,0
+IGIB.US,D,20140423,000000,45.1106,45.1892,45.1106,45.1166,607678.12591602,0
+IGIB.US,D,20140424,000000,45.1026,45.1664,45.0888,45.1374,757483.47907619,0
+IGIB.US,D,20140425,000000,45.1664,45.216,45.1334,45.1762,763597.0806619,0
+IGIB.US,D,20140428,000000,45.1286,45.1604,45.0986,45.1066,888406.22687832,0
+IGIB.US,D,20140429,000000,45.1066,45.1604,45.0937,45.1494,430523.40216328,0
+IGIB.US,D,20140430,000000,45.1852,45.2518,45.1664,45.239,506752.43475985,0
+IGIB.US,D,20140501,000000,45.2518,45.3245,45.234,45.2788,321855.69203093,0
+IGIB.US,D,20140502,000000,45.1802,45.3414,45.1802,45.2916,256039.48397009,0
+IGIB.US,D,20140505,000000,45.3245,45.3782,45.2877,45.3205,3653554.4495127,0
+IGIB.US,D,20140506,000000,45.3156,45.3454,45.3056,45.3374,393250.73744801,0
+IGIB.US,D,20140507,000000,45.3106,45.3842,45.2916,45.3414,1645291.614382,0
+IGIB.US,D,20140508,000000,45.3663,45.415,45.3245,45.4061,2245793.6466249,0
+IGIB.US,D,20140509,000000,45.3782,45.3981,45.3324,45.3663,662000.92382707,0
+IGIB.US,D,20140512,000000,45.3454,45.3663,45.3245,45.3454,318401.83884965,0
+IGIB.US,D,20140513,000000,45.3941,45.4289,45.3782,45.4289,372329.59476413,0
+IGIB.US,D,20140514,000000,45.4608,45.5344,45.4608,45.4986,565324.19582493,0
+IGIB.US,D,20140515,000000,45.5065,45.5871,45.5025,45.5433,365023.83081725,0
+IGIB.US,D,20140516,000000,45.4946,45.5433,45.3156,45.5105,333263.66052751,0
+IGIB.US,D,20140519,000000,45.5145,45.5771,45.5145,45.5145,641580.36871136,0
+IGIB.US,D,20140520,000000,45.5344,45.6011,45.5145,45.5683,257460.83100103,0
+IGIB.US,D,20140521,000000,45.5393,45.5683,45.5065,45.5533,602307.36411522,0
+IGIB.US,D,20140522,000000,45.5433,45.5433,45.5025,45.5295,1053150.8018022,0
+IGIB.US,D,20140523,000000,45.5483,45.5733,45.5105,45.5583,558492.88435232,0
+IGIB.US,D,20140527,000000,45.5295,45.5871,45.5145,45.5871,519250.03563378,0
+IGIB.US,D,20140528,000000,45.6329,45.6797,45.614,45.6667,1354544.7256847,0
+IGIB.US,D,20140529,000000,45.6667,45.7264,45.6567,45.6667,427711.86917491,0
+IGIB.US,D,20140530,000000,45.6051,45.6667,45.6051,45.6567,688333.03614856,0
+IGIB.US,D,20140602,000000,45.5911,45.6229,45.5295,45.5961,1189378.9736704,0
+IGIB.US,D,20140603,000000,45.5105,45.5583,45.4807,45.5025,687536.92097988,0
+IGIB.US,D,20140604,000000,45.4907,45.5025,45.4519,45.4857,577216.66875498,0
+IGIB.US,D,20140605,000000,45.5105,45.5583,45.4687,45.5483,310506.0248977,0
+IGIB.US,D,20140606,000000,45.5683,45.6051,45.5025,45.5295,517215.5190916,0
+IGIB.US,D,20140609,000000,45.4757,45.5065,45.4657,45.4946,750553.6584034,0
+IGIB.US,D,20140610,000000,45.4687,45.4946,45.4389,45.4389,470200.49551927,0
+IGIB.US,D,20140611,000000,45.4687,45.5065,45.4389,45.4857,304698.00287169,0
+IGIB.US,D,20140612,000000,45.4757,45.5583,45.4389,45.5145,625694.25239098,0
+IGIB.US,D,20140613,000000,45.4061,45.5105,45.4031,45.4857,275471.93149639,0
+IGIB.US,D,20140616,000000,45.4807,45.5105,45.4568,45.4907,1092857.0458399,0
+IGIB.US,D,20140617,000000,45.4489,45.4489,45.4031,45.425,895560.20624128,0
+IGIB.US,D,20140618,000000,45.4489,45.5245,45.421,45.5145,1139614.7392567,0
+IGIB.US,D,20140619,000000,45.6051,45.6101,45.4857,45.5025,785137.42403253,0
+IGIB.US,D,20140620,000000,45.4757,45.5393,45.4687,45.5105,269021.58927746,0
+IGIB.US,D,20140623,000000,45.5245,45.5633,45.5105,45.5145,350924.95284269,0
+IGIB.US,D,20140624,000000,45.5771,45.5961,45.5105,45.5733,1230158.7669506,0
+IGIB.US,D,20140625,000000,45.6419,45.6567,45.6011,45.614,302516.72772519,0
+IGIB.US,D,20140626,000000,45.614,45.6837,45.614,45.6518,451538.02806773,0
+IGIB.US,D,20140627,000000,45.6469,45.6876,45.6419,45.6518,516719.95750302,0
+IGIB.US,D,20140630,000000,45.6567,45.6797,45.6279,45.6667,332315.76077492,0
+IGIB.US,D,20140701,000000,45.6229,45.6567,45.6101,45.6369,440294.91170202,0
+IGIB.US,D,20140702,000000,45.5911,45.5911,45.5145,45.5344,492342.95124602,0
+IGIB.US,D,20140703,000000,45.4489,45.5393,45.4389,45.5344,156863.83891072,0
+IGIB.US,D,20140707,000000,45.4946,45.5583,45.4946,45.5105,717336.95922553,0
+IGIB.US,D,20140708,000000,45.6011,45.6279,45.5583,45.6101,276743.50433525,0
+IGIB.US,D,20140709,000000,45.6179,45.6518,45.5393,45.6419,240499.15504619,0
+IGIB.US,D,20140710,000000,45.6876,45.7105,45.6329,45.6329,351131.01800631,0
+IGIB.US,D,20140711,000000,45.6717,45.7185,45.6469,45.6926,450114.67064494,0
+IGIB.US,D,20140714,000000,45.6469,45.6797,45.6329,45.6419,555791.92291515,0
+IGIB.US,D,20140715,000000,45.6567,45.6876,45.6101,45.6179,397243.37564244,0
+IGIB.US,D,20140716,000000,45.6329,45.6567,45.6229,45.6369,513386.72783215,0
+IGIB.US,D,20140717,000000,45.6757,45.7413,45.6567,45.7234,824667.75878421,0
+IGIB.US,D,20140718,000000,45.7015,45.7185,45.6567,45.6717,594728.18687808,0
+IGIB.US,D,20140721,000000,45.6926,45.7234,45.6469,45.6757,524318.23346264,0
+IGIB.US,D,20140722,000000,45.6975,45.7314,45.6567,45.7185,536377.56891542,0
+IGIB.US,D,20140723,000000,45.7563,45.7692,45.7185,45.7363,552968.32757575,0
+IGIB.US,D,20140724,000000,45.6975,45.6975,45.6369,45.6469,401868.28207056,0
+IGIB.US,D,20140725,000000,45.7015,45.7234,45.6518,45.7185,323836.93318933,0
+IGIB.US,D,20140728,000000,45.7055,45.7234,45.6469,45.6797,484923.60016017,0
+IGIB.US,D,20140729,000000,45.6975,45.7234,45.6567,45.6837,925583.39798117,0
+IGIB.US,D,20140730,000000,45.6329,45.6369,45.5533,45.5871,747081.71169557,0
+IGIB.US,D,20140731,000000,45.5025,45.6101,45.5025,45.5483,639208.10634006,0
+IGIB.US,D,20140801,000000,45.6369,45.7055,45.6011,45.6975,720328.42228358,0
+IGIB.US,D,20140804,000000,45.6926,45.7612,45.6837,45.7413,309346.02880597,0
+IGIB.US,D,20140805,000000,45.6667,45.7363,45.6518,45.7015,800950.16105075,0
+IGIB.US,D,20140806,000000,45.7612,45.7612,45.6975,45.7055,943002.43807963,0
+IGIB.US,D,20140807,000000,45.7264,45.801,45.6926,45.7563,799019.17968836,0
+IGIB.US,D,20140808,000000,45.814,45.8508,45.7413,45.7652,458159.25359306,0
+IGIB.US,D,20140811,000000,45.7513,45.805,45.7264,45.7841,349411.12778712,0
+IGIB.US,D,20140812,000000,45.7652,45.81,45.7513,45.7563,577968.55530318,0
+IGIB.US,D,20140813,000000,45.81,45.8428,45.798,45.8328,453341.34954829,0
+IGIB.US,D,20140814,000000,45.8508,45.9244,45.8229,45.8468,598163.94653279,0
+IGIB.US,D,20140815,000000,45.7891,45.984,45.7891,45.9334,1452182.4209863,0
+IGIB.US,D,20140818,000000,45.8826,45.8906,45.8428,45.8428,796636.86535784,0
+IGIB.US,D,20140819,000000,45.8856,45.8956,45.8378,45.8508,769574.98079841,0
+IGIB.US,D,20140820,000000,45.8637,45.8726,45.7563,45.805,727658.31093255,0
+IGIB.US,D,20140821,000000,45.8229,45.8508,45.798,45.801,1306483.2931596,0
+IGIB.US,D,20140822,000000,45.8378,45.8508,45.7692,45.7931,719371.4757677,0
+IGIB.US,D,20140825,000000,45.7841,45.8468,45.7841,45.8229,512606.69579819,0
+IGIB.US,D,20140826,000000,45.8686,45.8826,45.8328,45.8378,928908.58608468,0
+IGIB.US,D,20140827,000000,45.8826,45.9244,45.8686,45.9144,608791.88299543,0
+IGIB.US,D,20140828,000000,45.9612,45.9612,45.9104,45.9383,628208.24738701,0
+IGIB.US,D,20140829,000000,45.9005,45.9742,45.8906,45.9334,592150.86453909,0
+IGIB.US,D,20140902,000000,45.8468,45.8856,45.805,45.8378,626115.42948147,0
+IGIB.US,D,20140903,000000,45.8189,45.8686,45.7652,45.8558,350132.8584577,0
+IGIB.US,D,20140904,000000,45.8956,45.8956,45.7931,45.798,1132904.0512944,0
+IGIB.US,D,20140905,000000,45.8726,45.8906,45.7791,45.7931,565365.40885766,0
+IGIB.US,D,20140908,000000,45.8587,45.8587,45.7363,45.7612,502435.11828327,0
+IGIB.US,D,20140909,000000,45.6926,45.7185,45.6667,45.6837,841295.70969359,0
+IGIB.US,D,20140910,000000,45.6011,45.6567,45.6011,45.6369,400547.45463162,0
+IGIB.US,D,20140911,000000,45.6369,45.6717,45.6101,45.6279,855067.89899412,0
+IGIB.US,D,20140912,000000,45.5433,45.5961,45.5195,45.5344,778999.69774474,0
+IGIB.US,D,20140915,000000,45.5683,45.614,45.5433,45.5533,922193.87733878,0
+IGIB.US,D,20140916,000000,45.5961,45.6469,45.5821,45.5911,1439840.6254801,0
+IGIB.US,D,20140917,000000,45.6369,45.6617,45.5105,45.5105,1172198.1650049,0
+IGIB.US,D,20140918,000000,45.5105,45.5483,45.4807,45.5105,629893.96094492,0
+IGIB.US,D,20140919,000000,45.5733,45.614,45.5245,45.5961,280233.54456964,0
+IGIB.US,D,20140922,000000,45.6179,45.6518,45.5961,45.6329,925138.09618859,0
+IGIB.US,D,20140923,000000,45.5871,45.6797,45.5871,45.6369,790082.98795916,0
+IGIB.US,D,20140924,000000,45.6419,45.6617,45.5911,45.6051,439623.44082744,0
+IGIB.US,D,20140925,000000,45.6329,45.6567,45.614,45.6567,833425.02563964,0
+IGIB.US,D,20140926,000000,45.5733,45.6567,45.5433,45.5961,800937.0935038,0
+IGIB.US,D,20140929,000000,45.6369,45.6369,45.5633,45.5771,1088821.1842209,0
+IGIB.US,D,20140930,000000,45.6469,45.6518,45.5683,45.5911,840982.08856654,0
+IGIB.US,D,20141001,000000,45.6279,45.7692,45.614,45.7692,719022.67278344,0
+IGIB.US,D,20141002,000000,45.7513,45.805,45.7155,45.7234,906066.51399759,0
+IGIB.US,D,20141003,000000,45.7185,45.7185,45.6369,45.6837,4657627.5657146,0
+IGIB.US,D,20141006,000000,45.7463,45.805,45.7055,45.7692,889000.29766707,0
+IGIB.US,D,20141007,000000,45.8279,45.8558,45.7791,45.814,968355.48957499,0
+IGIB.US,D,20141008,000000,45.8637,45.993,45.8189,45.9612,1377843.1567195,0
+IGIB.US,D,20141009,000000,45.9294,45.979,45.9005,45.9054,1131076.6051118,0
+IGIB.US,D,20141010,000000,45.984,45.989,45.8906,45.984,645928.84626148,0
+IGIB.US,D,20141013,000000,46.0348,46.1442,45.9522,46.007,747057.58699348,0
+IGIB.US,D,20141014,000000,46.0478,46.1442,46.0169,46.0995,1388842.0104766,0
+IGIB.US,D,20141015,000000,46.4228,46.6337,46.1134,46.197,1009074.9711001,0
+IGIB.US,D,20141016,000000,46.2218,46.3909,46.0169,46.0716,2118924.8539683,0
+IGIB.US,D,20141017,000000,46.0756,46.1403,46.0169,46.0856,2094803.167475,0
+IGIB.US,D,20141020,000000,46.1253,46.1303,46.0527,46.1034,776745.04329608,0
+IGIB.US,D,20141021,000000,46.0666,46.1442,46.0258,46.1224,1774087.3676174,0
+IGIB.US,D,20141022,000000,46.0856,46.0945,45.997,46.0806,708248.9829124,0
+IGIB.US,D,20141023,000000,46.0258,46.0428,45.9482,45.993,683772.46225932,0
+IGIB.US,D,20141024,000000,45.993,46.0298,45.9652,45.993,1250977.3796506,0
+IGIB.US,D,20141027,000000,46.007,46.0666,45.9652,46.007,1043809.5161172,0
+IGIB.US,D,20141028,000000,46.0218,46.0258,45.9383,45.9612,982131.6996592,0
+IGIB.US,D,20141029,000000,45.9334,45.979,45.8279,45.8776,667074.14763553,0
+IGIB.US,D,20141030,000000,45.9104,45.9482,45.8826,45.9054,406007.6788693,0
+IGIB.US,D,20141031,000000,45.8726,45.9334,45.8428,45.9104,741143.01419995,0
+IGIB.US,D,20141103,000000,45.8328,45.9005,45.7563,45.805,527616.28127631,0
+IGIB.US,D,20141104,000000,45.8726,45.8726,45.798,45.81,1050976.5630271,0
+IGIB.US,D,20141105,000000,45.801,45.8637,45.7742,45.8508,1746610.337143,0
+IGIB.US,D,20141106,000000,45.8229,45.8558,45.7791,45.801,636237.75239632,0
+IGIB.US,D,20141107,000000,45.8378,45.9482,45.81,45.9334,358733.3147496,0
+IGIB.US,D,20141110,000000,45.8906,45.9334,45.8189,45.8229,528136.97276289,0
+IGIB.US,D,20141111,000000,45.8328,45.9104,45.7931,45.8508,232744.06852305,0
+IGIB.US,D,20141112,000000,45.8686,45.9334,45.8189,45.8558,236533.65714162,0
+IGIB.US,D,20141113,000000,45.8826,45.8856,45.8279,45.8328,766127.15879265,0
+IGIB.US,D,20141114,000000,45.801,45.9104,45.798,45.8956,480063.47788676,0
+IGIB.US,D,20141117,000000,45.8686,45.8856,45.805,45.805,575896.84651197,0
+IGIB.US,D,20141118,000000,45.8328,45.8776,45.814,45.8189,1875235.2070719,0
+IGIB.US,D,20141119,000000,45.7264,45.8328,45.7234,45.7791,819174.36308116,0
+IGIB.US,D,20141120,000000,45.8328,45.8587,45.7513,45.7742,717416.36970321,0
+IGIB.US,D,20141121,000000,45.814,45.8906,45.805,45.8826,882779.14011791,0
+IGIB.US,D,20141124,000000,45.8328,45.9194,45.8328,45.8856,323059.91674314,0
+IGIB.US,D,20141125,000000,45.9054,46.0169,45.8856,46.012,1584157.6089168,0
+IGIB.US,D,20141126,000000,46.0258,46.0806,46.007,46.0378,1218362.7928289,0
+IGIB.US,D,20141128,000000,46.0756,46.1253,46.0626,46.1253,240289.06909891,0
+IGIB.US,D,20141201,000000,46.192,46.2019,46.0348,46.0577,1818043.580005,0
+IGIB.US,D,20141202,000000,46.012,46.012,45.9294,45.9334,744160.61235192,0
+IGIB.US,D,20141203,000000,45.9334,45.9562,45.8906,45.9334,872626.66132546,0
+IGIB.US,D,20141204,000000,45.9194,45.997,45.9194,45.997,907455.69475908,0
+IGIB.US,D,20141205,000000,45.8856,45.9244,45.7791,45.805,2193429.975562,0
+IGIB.US,D,20141208,000000,45.7742,45.8726,45.7652,45.8229,1051979.7485553,0
+IGIB.US,D,20141209,000000,45.8856,45.9522,45.8378,45.8637,915862.14823842,0
+IGIB.US,D,20141210,000000,45.8826,45.9294,45.8468,45.9054,404152.0872009,0
+IGIB.US,D,20141211,000000,45.8956,45.9522,45.8328,45.8468,636461.91108649,0
+IGIB.US,D,20141212,000000,45.8956,46.0258,45.8328,45.9562,436127.36941752,0
+IGIB.US,D,20141215,000000,45.8686,45.9054,45.801,45.8508,1348423.0825317,0
+IGIB.US,D,20141216,000000,45.9005,45.9482,45.8378,45.9482,1009840.9303912,0
+IGIB.US,D,20141217,000000,45.8826,46.1134,45.798,45.8856,516000.23722426,0
+IGIB.US,D,20141218,000000,45.8279,45.9104,45.7742,45.805,853426.41405669,0
+IGIB.US,D,20141219,000000,45.8328,45.8856,45.801,45.8508,496048.1034073,0
+IGIB.US,D,20141222,000000,45.8826,45.9194,45.8229,45.8956,635793.45579967,0
+IGIB.US,D,20141223,000000,45.8428,45.9244,45.7791,45.8279,563682.7108875,0
+IGIB.US,D,20141224,000000,45.7185,45.798,45.6926,45.798,321487.79032419,0
+IGIB.US,D,20141226,000000,45.805,45.8468,45.7363,45.805,238539.02300211,0
+IGIB.US,D,20141229,000000,45.8826,45.9005,45.8328,45.8468,604306.69880019,0
+IGIB.US,D,20141230,000000,45.9652,45.9742,45.8726,45.8956,669036.29007146,0
+IGIB.US,D,20141231,000000,45.9144,45.9692,45.8906,45.9383,474909.83840468,0
+IGIB.US,D,20150102,000000,45.8956,46.0378,45.8906,46.0218,365268.09342581,0
+IGIB.US,D,20150105,000000,46.012,46.0348,45.9692,45.979,2841972.3312156,0
+IGIB.US,D,20150106,000000,46.0298,46.1612,46.007,46.0756,1007334.9769624,0
+IGIB.US,D,20150107,000000,46.0716,46.1562,46.0258,46.1224,660165.43607707,0
+IGIB.US,D,20150108,000000,46.1303,46.1701,46.1084,46.1403,2091667.9614004,0
+IGIB.US,D,20150109,000000,46.1482,46.2865,46.1253,46.2169,462162.9489426,0
+IGIB.US,D,20150112,000000,46.2915,46.3363,46.2527,46.3044,649372.64748355,0
+IGIB.US,D,20150113,000000,46.2765,46.3781,46.2357,46.3413,420751.89262452,0
+IGIB.US,D,20150114,000000,46.4307,46.5223,46.3591,46.3591,1025846.665026,0
+IGIB.US,D,20150115,000000,46.3949,46.6048,46.3859,46.5531,1308230.3236686,0
+IGIB.US,D,20150116,000000,46.4785,46.5631,46.3859,46.4357,535303.01447689,0
+IGIB.US,D,20150120,000000,46.4357,46.5263,46.3909,46.4447,1185928.1360768,0
+IGIB.US,D,20150121,000000,46.5014,46.5113,46.3631,46.3821,750489.32586451,0
+IGIB.US,D,20150122,000000,46.5014,46.5143,46.3273,46.3909,418401.74456345,0
+IGIB.US,D,20150123,000000,46.4407,46.5442,46.4267,46.5442,430300.24866902,0
+IGIB.US,D,20150126,000000,46.4785,46.5352,46.4139,46.4407,2242929.8434487,0
+IGIB.US,D,20150127,000000,46.571,46.6148,46.4785,46.5063,523731.19904533,0
+IGIB.US,D,20150128,000000,46.5063,46.7252,46.4189,46.6864,3104123.4063796,0
+IGIB.US,D,20150129,000000,46.6436,46.6436,46.5113,46.6148,619511.29228678,0
+IGIB.US,D,20150130,000000,46.6546,46.7908,46.6546,46.7908,586941.93928142,0
+IGIB.US,D,20150202,000000,46.6198,46.8068,46.6198,46.7252,1249302.7232479,0
+IGIB.US,D,20150203,000000,46.571,46.6864,46.571,46.6098,722020.16701701,0
+IGIB.US,D,20150204,000000,46.5223,46.7054,46.5113,46.6436,588868.89986014,0
+IGIB.US,D,20150205,000000,46.6148,46.6774,46.576,46.6198,518446.88409366,0
+IGIB.US,D,20150206,000000,46.4497,46.5014,46.3313,46.3631,623802.47366945,0
+IGIB.US,D,20150209,000000,46.3591,46.4447,46.3313,46.3731,992449.03058253,0
+IGIB.US,D,20150210,000000,46.3223,46.3501,46.2865,46.3093,578098.22557686,0
+IGIB.US,D,20150211,000000,46.3781,46.3821,46.2716,46.3731,854668.83621387,0
+IGIB.US,D,20150212,000000,46.3413,46.4596,46.2616,46.4049,1081513.4098822,0
+IGIB.US,D,20150213,000000,46.4407,46.4407,46.3313,46.3313,1359929.5602284,0
+IGIB.US,D,20150217,000000,46.3363,46.3631,46.197,46.2119,886179.71791542,0
+IGIB.US,D,20150218,000000,46.2397,46.4357,46.2308,46.3999,610246.40149173,0
+IGIB.US,D,20150219,000000,46.3501,46.4307,46.2716,46.3551,555636.11754754,0
+IGIB.US,D,20150220,000000,46.4139,46.4636,46.2915,46.3551,920038.73728621,0
+IGIB.US,D,20150223,000000,46.3999,46.4497,46.3731,46.4357,732520.4435978,0
+IGIB.US,D,20150224,000000,46.4228,46.6048,46.3631,46.5581,808746.46060663,0
+IGIB.US,D,20150225,000000,46.5631,46.6646,46.4407,46.6646,726057.03383192,0
+IGIB.US,D,20150226,000000,46.4636,46.6198,46.4636,46.5113,641672.846736,0
+IGIB.US,D,20150227,000000,46.5014,46.6098,46.3999,46.6098,631494.23284964,0
+IGIB.US,D,20150302,000000,46.5999,46.5999,46.3781,46.4139,1637284.223683,0
+IGIB.US,D,20150303,000000,46.3631,46.4964,46.3363,46.3859,1612402.6090742,0
+IGIB.US,D,20150304,000000,46.4228,46.5223,46.3413,46.3909,696139.38766362,0
+IGIB.US,D,20150305,000000,46.3781,46.4735,46.3731,46.4228,511322.05541238,0
+IGIB.US,D,20150306,000000,46.2616,46.2616,46.1353,46.2218,1559089.0278668,0
+IGIB.US,D,20150309,000000,46.2815,46.2965,46.197,46.2965,1097754.3603623,0
+IGIB.US,D,20150310,000000,46.2527,46.3363,46.2527,46.3183,877164.11570854,0
+IGIB.US,D,20150311,000000,46.2308,46.3551,46.2308,46.2965,1115053.7821463,0
+IGIB.US,D,20150312,000000,46.3591,46.4407,46.3133,46.3363,413471.25857563,0
+IGIB.US,D,20150313,000000,46.2397,46.3452,46.2397,46.3183,760588.5292732,0
+IGIB.US,D,20150316,000000,46.3413,46.4228,46.2815,46.3183,720777.74485984,0
+IGIB.US,D,20150317,000000,46.3093,46.4049,46.2716,46.3005,717941.08197347,0
+IGIB.US,D,20150318,000000,46.3413,46.6824,46.3183,46.6516,333610.45311993,0
+IGIB.US,D,20150319,000000,46.6248,46.6248,46.4547,46.5263,994929.85411321,0
+IGIB.US,D,20150320,000000,46.5183,46.6248,46.5183,46.6098,932605.6966786,0
+IGIB.US,D,20150323,000000,46.6546,46.6546,46.5481,46.6297,704432.25400399,0
+IGIB.US,D,20150324,000000,46.6646,46.7054,46.581,46.7054,3098510.3923621,0
+IGIB.US,D,20150325,000000,46.6964,46.7292,46.6248,46.6466,392378.22738942,0
+IGIB.US,D,20150326,000000,46.5392,46.6198,46.4785,46.4964,538328.65419622,0
+IGIB.US,D,20150327,000000,46.576,46.6248,46.5442,46.6098,307072.27563483,0
+IGIB.US,D,20150330,000000,46.5581,46.6596,46.5531,46.6098,766269.8966133,0
+IGIB.US,D,20150331,000000,46.6596,46.7202,46.6048,46.7152,563197.20125812,0
+IGIB.US,D,20150401,000000,46.7342,46.7491,46.6546,46.7342,1322150.2767694,0
+IGIB.US,D,20150402,000000,46.7103,46.7342,46.6596,46.6646,366790.96524468,0
+IGIB.US,D,20150406,000000,46.8376,46.8426,46.7252,46.7392,766040.71194353,0
+IGIB.US,D,20150407,000000,46.7152,46.7908,46.6864,46.772,359034.87352562,0
+IGIB.US,D,20150408,000000,46.758,46.8158,46.7103,46.7292,2280581.4670258,0
+IGIB.US,D,20150409,000000,46.8208,46.8208,46.6337,46.6516,1339211.4671203,0
+IGIB.US,D,20150410,000000,46.753,46.8118,46.6596,46.6646,639033.20224997,0
+IGIB.US,D,20150413,000000,46.6824,46.753,46.6596,46.753,377443.0264094,0
+IGIB.US,D,20150414,000000,46.7948,46.8506,46.7491,46.777,665346.21584898,0
+IGIB.US,D,20150415,000000,46.8376,46.8426,46.772,46.8286,437279.32394189,0
+IGIB.US,D,20150416,000000,46.8286,46.8704,46.758,46.8506,1465764.628258,0
+IGIB.US,D,20150417,000000,46.767,46.8794,46.767,46.8506,361803.18308942,0
+IGIB.US,D,20150420,000000,46.8257,46.8844,46.7908,46.8068,475048.55544165,0
+IGIB.US,D,20150421,000000,46.8118,46.8605,46.782,46.8158,527042.31440595,0
+IGIB.US,D,20150422,000000,46.7908,46.8326,46.6774,46.6914,680898.60712391,0
+IGIB.US,D,20150423,000000,46.7152,46.8068,46.6774,46.7948,1048005.2038874,0
+IGIB.US,D,20150424,000000,46.7998,46.8556,46.7998,46.8556,1481558.2665538,0
+IGIB.US,D,20150427,000000,46.786,46.8506,46.767,46.8376,1647461.8323735,0
+IGIB.US,D,20150428,000000,46.786,46.7998,46.7054,46.7152,243099.59689136,0
+IGIB.US,D,20150429,000000,46.5849,46.6546,46.5302,46.6198,401375.73606974,0
+IGIB.US,D,20150430,000000,46.5302,46.5999,46.4497,46.5899,576485.89132111,0
+IGIB.US,D,20150501,000000,46.5481,46.581,46.4685,46.5143,306466.14249505,0
+IGIB.US,D,20150504,000000,46.5849,46.5849,46.4447,46.4685,504147.97213102,0
+IGIB.US,D,20150505,000000,46.5014,46.5014,46.3731,46.4357,534412.41089173,0
+IGIB.US,D,20150506,000000,46.4228,46.4447,46.3133,46.3631,422847.72611781,0
+IGIB.US,D,20150507,000000,46.3631,46.3999,46.3313,46.3551,1014532.17975,0
+IGIB.US,D,20150508,000000,46.5581,46.5949,46.4785,46.5581,652639.5342237,0
+IGIB.US,D,20150511,000000,46.4228,46.4934,46.2965,46.3133,789318.033864,0
+IGIB.US,D,20150512,000000,46.2716,46.3501,46.2308,46.3313,739680.45413627,0
+IGIB.US,D,20150513,000000,46.4357,46.4497,46.3183,46.3452,756307.39984974,0
+IGIB.US,D,20150514,000000,46.4139,46.4934,46.3821,46.4735,397505.73177757,0
+IGIB.US,D,20150515,000000,46.4685,46.6198,46.4497,46.5999,296432.27682116,0
+IGIB.US,D,20150518,000000,46.5442,46.5442,46.4267,46.4685,306556.61012785,0
+IGIB.US,D,20150519,000000,46.3223,46.4267,46.3133,46.3631,467891.56049093,0
+IGIB.US,D,20150520,000000,46.3731,46.4596,46.3313,46.4189,512061.87960953,0
+IGIB.US,D,20150521,000000,46.4547,46.5063,46.4049,46.4407,992204.76797397,0
+IGIB.US,D,20150522,000000,46.4228,46.4357,46.3551,46.4267,858842.40967388,0
+IGIB.US,D,20150526,000000,46.4049,46.5014,46.3551,46.4964,431336.60566259,0
+IGIB.US,D,20150527,000000,46.4934,46.5223,46.4189,46.5223,567755.76475553,0
+IGIB.US,D,20150528,000000,46.5442,46.5631,46.4685,46.5302,551389.16478536,0
+IGIB.US,D,20150529,000000,46.6248,46.6248,46.4885,46.4964,862155.53542636,0
+IGIB.US,D,20150601,000000,46.566,46.566,46.3681,46.3909,486734.96320808,0
+IGIB.US,D,20150602,000000,46.3313,46.4049,46.2577,46.3313,956402.70488974,0
+IGIB.US,D,20150603,000000,46.2616,46.2716,46.1403,46.188,499111.9405716,0
+IGIB.US,D,20150604,000000,46.1791,46.2815,46.1701,46.2357,533569.0515148,0
+IGIB.US,D,20150605,000000,46.0626,46.1253,46.007,46.0348,396462.33841256,0
+IGIB.US,D,20150608,000000,46.0995,46.1353,46.0666,46.1303,850024.83106326,0
+IGIB.US,D,20150609,000000,46.1353,46.1353,45.9244,45.9612,1870044.3753408,0
+IGIB.US,D,20150610,000000,45.9334,45.979,45.8826,45.9054,1114743.176607,0
+IGIB.US,D,20150611,000000,45.984,46.0428,45.9005,46.0428,1858637.4120401,0
+IGIB.US,D,20150612,000000,45.989,46.1084,45.984,46.0258,413689.38609029,0
+IGIB.US,D,20150615,000000,46.0945,46.1442,46.007,46.0716,1234455.9795088,0
+IGIB.US,D,20150616,000000,46.1184,46.1184,46.0258,46.0945,1402473.4723483,0
+IGIB.US,D,20150617,000000,46.0428,46.188,45.9194,46.1184,3284933.0224976,0
+IGIB.US,D,20150618,000000,46.1661,46.183,46.0577,46.1303,1239639.7748685,0
+IGIB.US,D,20150619,000000,46.1701,46.3093,46.1701,46.2765,589263.94185672,0
+IGIB.US,D,20150622,000000,46.1791,46.197,46.0716,46.0806,550086.43087298,0
+IGIB.US,D,20150623,000000,45.984,46.0905,45.984,45.997,1667699.4418317,0
+IGIB.US,D,20150624,000000,46.0527,46.1442,46.012,46.0995,2187132.4231229,0
+IGIB.US,D,20150625,000000,46.0527,46.0905,46.002,46.0218,1154453.4414284,0
+IGIB.US,D,20150626,000000,45.9692,45.989,45.9054,45.9652,849313.15235186,0
+IGIB.US,D,20150629,000000,46.0258,46.1522,45.9383,46.1442,752331.84998596,0
+IGIB.US,D,20150630,000000,46.1134,46.1562,45.9522,46.1134,553801.63499346,0
+IGIB.US,D,20150701,000000,46.0169,46.0626,45.9005,46.0218,571358.38693297,0
+IGIB.US,D,20150702,000000,46.0945,46.1701,46.0527,46.1403,662481.40747685,0
+IGIB.US,D,20150706,000000,46.2218,46.2527,46.1253,46.197,500695.12414567,0
+IGIB.US,D,20150707,000000,46.2915,46.4357,46.2616,46.2616,1040714.5178794,0
+IGIB.US,D,20150708,000000,46.2915,46.4049,46.2666,46.3313,1211444.0293113,0
+IGIB.US,D,20150709,000000,46.2427,46.3363,46.197,46.197,1544464.4324261,0
+IGIB.US,D,20150710,000000,46.1084,46.183,46.0258,46.0428,1417519.2448796,0
+IGIB.US,D,20150713,000000,46.0756,46.0756,45.9334,46.012,793897.70647572,0
+IGIB.US,D,20150714,000000,46.1701,46.1701,46.0258,46.0428,509242.3050538,0
+IGIB.US,D,20150715,000000,46.0478,46.1482,46.012,46.1084,768149.61298378,0
+IGIB.US,D,20150716,000000,46.0905,46.1442,46.0258,46.1303,704634.29838392,0
+IGIB.US,D,20150717,000000,46.1184,46.1482,46.0577,46.0756,888798.25328714,0
+IGIB.US,D,20150720,000000,46.0626,46.0716,45.997,46.0258,792953.8275068,0
+IGIB.US,D,20150721,000000,46.0258,46.1184,46.002,46.0716,961581.4742698,0
+IGIB.US,D,20150722,000000,46.1184,46.1353,46.0348,46.0428,1521147.9078648,0
+IGIB.US,D,20150723,000000,46.002,46.1303,46.002,46.0945,1605919.0953899,0
+IGIB.US,D,20150724,000000,46.2427,46.2427,46.0905,46.0995,744674.26746706,0
+IGIB.US,D,20150727,000000,46.1701,46.2427,46.0945,46.1253,1964595.113972,0
+IGIB.US,D,20150728,000000,46.1253,46.1442,46.0716,46.1034,1099816.0171943,0
+IGIB.US,D,20150729,000000,46.1184,46.1353,46.0378,46.1034,869736.72305533,0
+IGIB.US,D,20150730,000000,46.0666,46.1184,46.0348,46.0716,1194253.1686866,0
+IGIB.US,D,20150731,000000,46.2616,46.2716,46.1751,46.2716,506580.54625753,0
+IGIB.US,D,20150803,000000,46.2268,46.3223,46.2218,46.2765,1718478.9241246,0
+IGIB.US,D,20150804,000000,46.3133,46.3133,46.0378,46.0478,3875411.2410257,0
+IGIB.US,D,20150805,000000,46.0428,46.1224,45.984,46.0298,1464007.5457898,0
+IGIB.US,D,20150806,000000,46.0806,46.1562,46.0169,46.0428,3256120.0866454,0
+IGIB.US,D,20150807,000000,46.1084,46.1482,46.0298,46.0945,570418.52874772,0
+IGIB.US,D,20150810,000000,46.1184,46.1303,46.0169,46.0756,529053.71144196,0
+IGIB.US,D,20150811,000000,46.1403,46.2268,46.1184,46.1442,806964.24824038,0
+IGIB.US,D,20150812,000000,46.2069,46.2577,46.1482,46.183,1448019.9046815,0
+IGIB.US,D,20150813,000000,46.1084,46.192,46.0478,46.0478,1043064.6659405,0
+IGIB.US,D,20150814,000000,46.002,46.0806,45.9104,46.0478,1020259.7861024,0
+IGIB.US,D,20150817,000000,46.1442,46.1562,46.0756,46.1184,1655557.6803135,0
+IGIB.US,D,20150818,000000,46.0995,46.1253,46.0348,46.0348,999351.71096548,0
+IGIB.US,D,20150819,000000,46.0169,46.2169,45.997,46.1751,881835.26114899,0
+IGIB.US,D,20150820,000000,46.197,46.2169,46.1442,46.1612,2245955.483168,0
+IGIB.US,D,20150821,000000,46.188,46.2308,46.1562,46.1612,1333801.5026787,0
+IGIB.US,D,20150824,000000,46.2308,46.3681,46.0856,46.1442,1294455.1187803,0
+IGIB.US,D,20150825,000000,46.1562,46.2268,46.0298,46.0626,2152645.1563022,0
+IGIB.US,D,20150826,000000,46.007,46.1751,45.9383,46.0527,1630164.4209813,0
+IGIB.US,D,20150827,000000,46.0348,46.0995,45.997,46.0478,1192063.8519728,0
+IGIB.US,D,20150828,000000,46.1184,46.188,46.0258,46.0428,808506.21878174,0
+IGIB.US,D,20150831,000000,46.0666,46.1303,46.007,46.0626,1128148.4693967,0
+IGIB.US,D,20150901,000000,46.0945,46.1791,46.0428,46.0945,1776903.9265854,0
+IGIB.US,D,20150902,000000,46.0945,46.1562,46.0626,46.1224,1996901.1056463,0
+IGIB.US,D,20150903,000000,46.1791,46.2268,46.1442,46.183,1005013.9795831,0
+IGIB.US,D,20150904,000000,46.2666,46.3005,46.1701,46.2666,680639.26657654,0
+IGIB.US,D,20150908,000000,46.192,46.2357,46.1253,46.1403,726141.47028919,0
+IGIB.US,D,20150909,000000,46.1353,46.2427,46.0527,46.2169,853502.80894661,0
+IGIB.US,D,20150910,000000,46.1791,46.2169,46.1353,46.1701,946476.3951793,0
+IGIB.US,D,20150911,000000,46.2218,46.2427,46.1661,46.2169,432030.19084742,0
+IGIB.US,D,20150914,000000,46.2616,46.2616,46.1661,46.1701,537340.54660681,0
+IGIB.US,D,20150915,000000,46.1522,46.1791,46.0258,46.0348,759683.85294516,0
+IGIB.US,D,20150916,000000,46.0298,46.0945,46.0218,46.0258,542969.64375906,0
+IGIB.US,D,20150917,000000,46.0478,46.2577,46.0298,46.2527,718100.90812476,0
+IGIB.US,D,20150918,000000,46.2865,46.3681,46.2865,46.3313,852328.740112,0
+IGIB.US,D,20150921,000000,46.3133,46.3133,46.2069,46.2427,952716.65145094,0
+IGIB.US,D,20150922,000000,46.3133,46.3363,46.2527,46.3363,655781.77666975,0
+IGIB.US,D,20150923,000000,46.3223,46.3909,46.2577,46.3273,602485.28379306,0
+IGIB.US,D,20150924,000000,46.3591,46.3631,46.2577,46.2577,448121.3671355,0
+IGIB.US,D,20150925,000000,46.1791,46.2765,46.1791,46.183,670554.13591072,0
+IGIB.US,D,20150928,000000,46.2069,46.2716,46.188,46.2218,396631.21132713,0
+IGIB.US,D,20150929,000000,46.3133,46.3133,46.188,46.2527,635379.3150806,0
+IGIB.US,D,20150930,000000,46.2477,46.3313,46.2427,46.2915,530298.14399098,0
+IGIB.US,D,20151001,000000,46.3363,46.4099,46.3133,46.3551,2106241.2918492,0
+IGIB.US,D,20151002,000000,46.5183,46.571,46.4357,46.4547,799531.82960758,0
+IGIB.US,D,20151005,000000,46.3313,46.5302,46.3313,46.4307,666839.93698616,0
+IGIB.US,D,20151006,000000,46.5481,46.5481,46.3551,46.4835,1483890.3210883,0
+IGIB.US,D,20151007,000000,46.4447,46.5143,46.3949,46.4685,1247271.2222934,0
+IGIB.US,D,20151008,000000,46.4357,46.4934,46.3859,46.4139,550018.07755042,0
+IGIB.US,D,20151009,000000,46.4447,46.4596,46.3781,46.4357,555638.12793939,0
+IGIB.US,D,20151012,000000,46.4357,46.5392,46.4267,46.4785,626078.23723243,0
+IGIB.US,D,20151013,000000,46.5063,46.5113,46.4497,46.5063,911631.27861095,0
+IGIB.US,D,20151014,000000,46.6148,46.6646,46.5352,46.6297,609232.15880841,0
+IGIB.US,D,20151015,000000,46.6148,46.6596,46.566,46.581,1345570.3365105,0
+IGIB.US,D,20151016,000000,46.6148,46.6337,46.5392,46.576,861782.60774002,0
+IGIB.US,D,20151019,000000,46.5302,46.6248,46.5223,46.5899,1900299.7673382,0
+IGIB.US,D,20151020,000000,46.5481,46.566,46.4735,46.5263,1172135.8428579,0
+IGIB.US,D,20151021,000000,46.5899,46.6695,46.576,46.6436,1311163.4853634,0
+IGIB.US,D,20151022,000000,46.6864,46.7152,46.6436,46.6735,1629472.8461884,0
+IGIB.US,D,20151023,000000,46.581,46.6387,46.576,46.5999,438147.81321681,0
+IGIB.US,D,20151026,000000,46.5999,46.6735,46.5999,46.6297,4157474.2421698,0
+IGIB.US,D,20151027,000000,46.6735,46.7004,46.6198,46.6387,1254287.4898154,0
+IGIB.US,D,20151028,000000,46.6337,46.6824,46.5014,46.5113,1275814.7656391,0
+IGIB.US,D,20151029,000000,46.4547,46.4785,46.3501,46.3501,1443876.487099,0
+IGIB.US,D,20151030,000000,46.3551,46.4735,46.3413,46.4735,1332698.8027544,0
+IGIB.US,D,20151102,000000,46.5481,46.5481,46.3631,46.4357,1450764.0895432,0
+IGIB.US,D,20151103,000000,46.4357,46.4357,46.3413,46.3501,836529.07064074,0
+IGIB.US,D,20151104,000000,46.3681,46.4189,46.3044,46.3133,401008.83955893,0
+IGIB.US,D,20151105,000000,46.3781,46.3859,46.2716,46.3093,2916662.4088586,0
+IGIB.US,D,20151106,000000,46.2218,46.2218,46.1253,46.1562,561986.94537039,0
+IGIB.US,D,20151109,000000,46.1522,46.197,46.0756,46.1701,3067149.2848526,0
+IGIB.US,D,20151110,000000,46.1303,46.2427,46.012,46.183,1016526.4884554,0
+IGIB.US,D,20151111,000000,46.1661,46.2397,46.1253,46.1751,654712.24821083,0
+IGIB.US,D,20151112,000000,46.1751,46.2308,46.1612,46.2069,780842.22186619,0
+IGIB.US,D,20151113,000000,46.2427,46.3044,46.2169,46.2527,697453.17873112,0
+IGIB.US,D,20151116,000000,46.2915,46.3501,46.2577,46.3044,809801.91632267,0
+IGIB.US,D,20151117,000000,46.2616,46.3363,46.197,46.2915,458261.7835769,0
+IGIB.US,D,20151118,000000,46.3183,46.3273,46.2527,46.2815,607294.14107456,0
+IGIB.US,D,20151119,000000,46.3313,46.3413,46.2915,46.3133,476954.40690606,0
+IGIB.US,D,20151120,000000,46.3501,46.3591,46.2915,46.3133,244321.91513013,0
+IGIB.US,D,20151123,000000,46.2765,46.3313,46.2577,46.2965,530684.13922428,0
+IGIB.US,D,20151124,000000,46.3313,46.3999,46.3183,46.3551,417163.34318996,0
+IGIB.US,D,20151125,000000,46.3452,46.3731,46.3183,46.3313,386095.75288914,0
+IGIB.US,D,20151127,000000,46.3909,46.4049,46.3501,46.3551,222360.39466899,0
+IGIB.US,D,20151130,000000,46.5392,46.5392,46.3183,46.3681,1028430.0185405,0
+IGIB.US,D,20151201,000000,46.3223,46.3909,46.2477,46.3681,661311.35942592,0
+IGIB.US,D,20151202,000000,46.3273,46.3591,46.2865,46.3273,636911.23366275,0
+IGIB.US,D,20151203,000000,46.2477,46.3133,46.0806,46.1184,450524.79058032,0
+IGIB.US,D,20151204,000000,46.2069,46.2397,46.1482,46.192,813081.87060977,0
+IGIB.US,D,20151207,000000,46.2119,46.3133,46.2119,46.2616,675269.50997166,0
+IGIB.US,D,20151208,000000,46.3313,46.3313,46.192,46.2169,3062433.9107916,0
+IGIB.US,D,20151209,000000,46.2308,46.2716,46.1612,46.2616,2065507.7375812,0
+IGIB.US,D,20151210,000000,46.2397,46.2616,46.1562,46.1661,686246.24941855,0
+IGIB.US,D,20151211,000000,46.2169,46.2616,46.1403,46.192,438888.64260989,0
+IGIB.US,D,20151214,000000,46.1253,46.1442,45.9432,45.997,510785.28079108,0
+IGIB.US,D,20151215,000000,45.8776,46.0348,45.8776,45.9742,1692956.9997146,0
+IGIB.US,D,20151216,000000,45.9144,46.0258,45.8558,45.9144,1109017.5806465,0
+IGIB.US,D,20151217,000000,45.9334,46.0169,45.8328,45.9482,890629.72025345,0
+IGIB.US,D,20151218,000000,45.989,46.0577,45.984,46.0218,456179.01763057,0
+IGIB.US,D,20151221,000000,46.0577,46.0806,45.997,46.0169,1523148.2477457,0
+IGIB.US,D,20151222,000000,46.002,46.0527,45.984,46.0258,866152.19440445,0
+IGIB.US,D,20151223,000000,46.007,46.0577,45.9652,46.0258,970037.18234922,0
+IGIB.US,D,20151224,000000,46.0428,46.0626,46.0169,46.0626,345664.7625931,0
+IGIB.US,D,20151228,000000,46.0258,46.0577,45.979,46.0258,1442473.2335946,0
+IGIB.US,D,20151229,000000,45.9692,46.0577,45.9334,45.9522,843054.80255367,0
+IGIB.US,D,20151230,000000,45.9334,45.9742,45.9054,45.9482,951520.46830608,0
+IGIB.US,D,20151231,000000,45.9742,46.0716,45.9692,46.0258,516354.06618812,0
+IGIB.US,D,20160104,000000,45.993,46.0478,45.9482,45.989,3608336.7162454,0
+IGIB.US,D,20160105,000000,46.0626,46.1034,45.993,46.0348,1320644.4932811,0
+IGIB.US,D,20160106,000000,46.1253,46.1522,46.0856,46.1084,1090574.2459054,0
+IGIB.US,D,20160107,000000,46.1224,46.1791,46.0806,46.1791,1359372.6816887,0
+IGIB.US,D,20160108,000000,46.2069,46.3005,46.1661,46.2397,641919.11973642,0
+IGIB.US,D,20160111,000000,46.2397,46.2397,46.1522,46.1522,1077992.2085742,0
+IGIB.US,D,20160112,000000,46.197,46.3005,46.1442,46.2308,396920.7077521,0
+IGIB.US,D,20160113,000000,46.197,46.3631,46.183,46.3273,1505519.1216999,0
+IGIB.US,D,20160114,000000,46.3313,46.3363,46.2218,46.2765,648729.32209472,0
+IGIB.US,D,20160115,000000,46.3731,46.3731,46.2268,46.2815,319067.27854872,0
+IGIB.US,D,20160119,000000,46.2069,46.2527,46.1134,46.1134,1020150.2197472,0
+IGIB.US,D,20160120,000000,46.1701,46.1791,46.0478,46.0666,1415689.7883051,0
+IGIB.US,D,20160121,000000,46.0527,46.1701,46.0527,46.0856,2165540.8147604,0
+IGIB.US,D,20160122,000000,46.0806,46.1442,46.0258,46.0806,1081291.2615838,0
+IGIB.US,D,20160125,000000,46.2169,46.2169,46.0478,46.0716,2924350.1472551,0
+IGIB.US,D,20160126,000000,46.1791,46.1791,46.0258,46.0995,1909703.3751702,0
+IGIB.US,D,20160127,000000,46.0378,46.1522,46.0169,46.1253,838625.90932995,0
+IGIB.US,D,20160128,000000,46.1084,46.1751,46.0905,46.0905,3482713.3613337,0
+IGIB.US,D,20160129,000000,46.2069,46.3223,46.188,46.2765,852132.72690759,0
+IGIB.US,D,20160201,000000,46.2427,46.2815,46.1562,46.1701,817886.70710759,0
+IGIB.US,D,20160202,000000,46.2268,46.2915,46.2169,46.2477,1018793.2052551,0
+IGIB.US,D,20160203,000000,46.2427,46.4099,46.2427,46.2527,1333237.5877675,0
+IGIB.US,D,20160204,000000,46.2865,46.3821,46.2865,46.3313,927182.66468996,0
+IGIB.US,D,20160205,000000,46.2119,46.3999,46.2119,46.3821,1553295.0785837,0
+IGIB.US,D,20160208,000000,46.3821,46.5302,46.3821,46.4835,2214871.8097325,0
+IGIB.US,D,20160209,000000,46.5481,46.5581,46.4357,46.4735,3966671.9734107,0
+IGIB.US,D,20160210,000000,46.3313,46.4407,46.3313,46.4139,1490421.0789809,0
+IGIB.US,D,20160211,000000,46.6048,46.6048,46.3313,46.3949,2947909.9292291,0
+IGIB.US,D,20160212,000000,46.3044,46.3999,46.2815,46.3273,1641572.3894779,0
+IGIB.US,D,20160216,000000,46.3133,46.3681,46.2477,46.2915,1098336.3688,0
+IGIB.US,D,20160217,000000,46.2765,46.2865,46.183,46.2397,1135332.6046372,0
+IGIB.US,D,20160218,000000,46.2915,46.3909,46.2577,46.3731,685820.04634845,0
+IGIB.US,D,20160219,000000,46.3681,46.4307,46.3093,46.3631,708230.88938584,0
+IGIB.US,D,20160222,000000,46.3501,46.4049,46.3313,46.3821,1066072.5953544,0
+IGIB.US,D,20160223,000000,46.4099,46.4735,46.3363,46.4357,976586.03376832,0
+IGIB.US,D,20160224,000000,46.4685,46.571,46.4228,46.4547,1022733.5732616,0
+IGIB.US,D,20160225,000000,46.5302,46.5849,46.4885,46.5531,1206407.9977518,0
+IGIB.US,D,20160226,000000,46.5263,46.566,46.4497,46.5352,1425267.2950313,0
+IGIB.US,D,20160229,000000,46.5263,46.5581,46.4885,46.5581,1300684.3178969,0
+IGIB.US,D,20160301,000000,46.5481,46.6914,46.4357,46.4497,2028401.9353887,0
+IGIB.US,D,20160302,000000,46.5143,46.5143,46.3821,46.4735,662898.56378367,0
+IGIB.US,D,20160303,000000,46.4307,46.5263,46.3999,46.5063,774853.26457456,0
+IGIB.US,D,20160304,000000,46.5531,46.5531,46.4228,46.5063,628550.01399982,0
+IGIB.US,D,20160307,000000,46.5063,46.5063,46.4139,46.4307,382297.11750729,0
+IGIB.US,D,20160308,000000,46.5302,46.6198,46.5113,46.581,1736117.0969337,0
+IGIB.US,D,20160309,000000,46.5581,46.581,46.4785,46.566,398536.05759561,0
+IGIB.US,D,20160310,000000,46.581,46.6098,46.4685,46.576,712406.47323771,0
+IGIB.US,D,20160311,000000,46.6048,46.6148,46.5183,46.5631,717191.20581712,0
+IGIB.US,D,20160314,000000,46.5352,46.6248,46.5143,46.6148,824957.25520918,0
+IGIB.US,D,20160315,000000,46.6337,46.6864,46.5999,46.6337,654841.91848451,0
+IGIB.US,D,20160316,000000,46.5352,46.8118,46.5263,46.767,988159.85959171,0
+IGIB.US,D,20160317,000000,46.8556,46.953,46.8506,46.9252,632302.41036935,0
+IGIB.US,D,20160318,000000,46.9302,47.0157,46.9162,46.966,967282.9455283,0
+IGIB.US,D,20160321,000000,46.9789,46.9889,46.8973,46.9162,1272545.868507,0
+IGIB.US,D,20160322,000000,46.9391,47.0058,46.8426,46.8973,2150822.7360991,0
+IGIB.US,D,20160323,000000,46.8844,47.0058,46.8704,47.0058,908593.57654058,0
+IGIB.US,D,20160324,000000,47.0346,47.0495,46.9302,47.0058,496683.38722877,0
+IGIB.US,D,20160328,000000,46.966,47.0396,46.9351,47.0157,1579702.5805992,0
+IGIB.US,D,20160329,000000,47.0545,47.1539,47.0008,47.1261,785001.72258333,0
+IGIB.US,D,20160330,000000,47.1211,47.2157,47.1073,47.1879,1959911.9061806,0
+IGIB.US,D,20160331,000000,47.1967,47.2963,47.1539,47.2923,1731032.81597,0
+IGIB.US,D,20160401,000000,47.3261,47.339,47.2157,47.339,2303245.619435,0
+IGIB.US,D,20160404,000000,47.3569,47.3569,47.2733,47.2963,423785.57391121,0
+IGIB.US,D,20160405,000000,47.3569,47.3937,47.339,47.3748,1023826.2212267,0
+IGIB.US,D,20160406,000000,47.3003,47.3937,47.3003,47.3609,5080546.6607428,0
+IGIB.US,D,20160407,000000,47.3977,47.4475,47.3798,47.4226,2519957.8182293,0
+IGIB.US,D,20160408,000000,47.3798,47.4176,47.344,47.3798,1136525.7721944,0
+IGIB.US,D,20160411,000000,47.4564,47.4564,47.3609,47.4276,2325023.1890428,0
+IGIB.US,D,20160412,000000,47.3977,47.4176,47.2733,47.3609,1771178.3306248,0
+IGIB.US,D,20160413,000000,47.3261,47.4027,47.3181,47.3748,449717.61825652,0
+IGIB.US,D,20160414,000000,47.3659,47.3977,47.344,47.3609,761116.25713123,0
+IGIB.US,D,20160415,000000,47.3699,47.5122,47.3699,47.5122,3107588.316716,0
+IGIB.US,D,20160418,000000,47.4793,47.5161,47.3937,47.5161,1501467.1769462,0
+IGIB.US,D,20160419,000000,47.4743,47.5211,47.4514,47.5042,592615.26505415,0
+IGIB.US,D,20160420,000000,47.5122,47.5569,47.4564,47.4743,1462102.6995213,0
+IGIB.US,D,20160421,000000,47.4027,47.4793,47.3699,47.4743,963290.30733388,0
+IGIB.US,D,20160422,000000,47.4892,47.5122,47.4514,47.4843,634958.13799011,0
+IGIB.US,D,20160425,000000,47.4843,47.5082,47.4226,47.4425,572987.80951935,0
+IGIB.US,D,20160426,000000,47.4425,47.4664,47.3569,47.3748,605583.29761865,0
+IGIB.US,D,20160427,000000,47.4425,47.526,47.3937,47.526,569438.46272568,0
+IGIB.US,D,20160428,000000,47.526,47.549,47.4514,47.5042,8309620.9459634,0
+IGIB.US,D,20160429,000000,47.545,47.5708,47.4514,47.5658,1932017.7193993,0
+IGIB.US,D,20160502,000000,47.5082,47.5708,47.5082,47.552,1302461.5042835,0
+IGIB.US,D,20160503,000000,47.6614,47.6664,47.5938,47.5976,788127.88189467,0
+IGIB.US,D,20160504,000000,47.6146,47.6534,47.5758,47.6374,606366.34524036,0
+IGIB.US,D,20160505,000000,47.6812,47.7101,47.5798,47.6614,573406.97621802,0
+IGIB.US,D,20160506,000000,47.7101,47.7101,47.6096,47.6444,371071.08947223,0
+IGIB.US,D,20160509,000000,47.6762,47.6912,47.6394,47.6534,370352.3743894,0
+IGIB.US,D,20160510,000000,47.6713,47.7101,47.6564,47.6912,1303840.6330858,0
+IGIB.US,D,20160511,000000,47.6812,47.724,47.6534,47.6614,1260103.5534088,0
+IGIB.US,D,20160512,000000,47.6713,47.6962,47.6006,47.6196,634254.50084608,0
+IGIB.US,D,20160513,000000,47.6006,47.6762,47.5976,47.6664,439848.60471353,0
+IGIB.US,D,20160516,000000,47.6564,47.6564,47.5938,47.6046,715110.45026263,0
+IGIB.US,D,20160517,000000,47.6046,47.6394,47.549,47.5608,457887.85069465,0
+IGIB.US,D,20160518,000000,47.536,47.552,47.3311,47.339,596817.98919585,0
+IGIB.US,D,20160519,000000,47.4226,47.4475,47.3609,47.4326,753349.10825704,0
+IGIB.US,D,20160520,000000,47.4614,47.4704,47.4126,47.4614,1125142.9335957,0
+IGIB.US,D,20160523,000000,47.3888,47.4614,47.3529,47.4375,900909.85892776,0
+IGIB.US,D,20160524,000000,47.4992,47.4992,47.3003,47.4027,854205.44089472,0
+IGIB.US,D,20160525,000000,47.4176,47.4375,47.3569,47.4176,595742.42956141,0
+IGIB.US,D,20160526,000000,47.4664,47.536,47.4475,47.5042,948911.98489357,0
+IGIB.US,D,20160527,000000,47.526,47.54,47.3848,47.4793,318291.26729845,0
+IGIB.US,D,20160531,000000,47.4126,47.552,47.3848,47.545,2805174.1189746,0
+IGIB.US,D,20160601,000000,47.5608,47.6006,47.4843,47.531,915432.92958056,0
+IGIB.US,D,20160602,000000,47.545,47.5898,47.526,47.5608,546330.01371978,0
+IGIB.US,D,20160603,000000,47.7101,47.7728,47.7101,47.7638,686550.82378232,0
+IGIB.US,D,20160606,000000,47.7678,47.7857,47.7101,47.7439,892269.19479905,0
+IGIB.US,D,20160607,000000,47.8086,47.8325,47.7728,47.8006,834600.09967017,0
+IGIB.US,D,20160608,000000,47.8046,47.8593,47.8046,47.8275,545042.35774619,0
+IGIB.US,D,20160609,000000,47.8852,47.8891,47.8325,47.8553,274033.4961348,0
+IGIB.US,D,20160610,000000,47.9041,47.9339,47.8593,47.9121,359932.51348222,0
+IGIB.US,D,20160613,000000,47.9389,47.9687,47.8891,47.925,472188.77304912,0
+IGIB.US,D,20160614,000000,47.8941,47.9927,47.8325,47.8593,1187609.8288511,0
+IGIB.US,D,20160615,000000,47.8891,48.0025,47.8464,47.9637,886296.32064215,0
+IGIB.US,D,20160616,000000,48.0215,48.0413,47.9121,47.9549,780432.10193081,0
+IGIB.US,D,20160617,000000,47.9927,47.9927,47.8553,47.9041,1182862.2885207,0
+IGIB.US,D,20160620,000000,47.8504,47.9389,47.8504,47.8593,655818.9689188,0
+IGIB.US,D,20160621,000000,47.9041,47.921,47.8235,47.8424,599823.52499679,0
+IGIB.US,D,20160622,000000,47.8593,47.8941,47.8325,47.8753,834963.98059323,0
+IGIB.US,D,20160623,000000,47.8325,47.8941,47.8235,47.8891,917354.86417969,0
+IGIB.US,D,20160624,000000,48.0861,48.116,47.9927,48.0315,1107375.0905131,0
+IGIB.US,D,20160627,000000,48.1468,48.2493,48.0503,48.0503,1211340.4941314,0
+IGIB.US,D,20160628,000000,48.1419,48.2185,48.0463,48.1916,1236160.7917892,0
+IGIB.US,D,20160629,000000,48.2045,48.2414,48.1568,48.1747,461192.93487975,0
+IGIB.US,D,20160630,000000,48.2095,48.2752,48.1697,48.2234,1414797.1743281,0
+IGIB.US,D,20160701,000000,48.304,48.3976,48.2324,48.3558,3345251.8140717,0
+IGIB.US,D,20160705,000000,48.4384,48.5,48.3836,48.4712,1237916.8690616,0
+IGIB.US,D,20160706,000000,48.4334,48.485,48.4054,48.4384,1068901.2166733,0
+IGIB.US,D,20160707,000000,48.4762,48.505,48.3588,48.4384,536575.59251166,0
+IGIB.US,D,20160708,000000,48.4672,48.5507,48.4094,48.5378,1273098.7262631,0
+IGIB.US,D,20160711,000000,48.5,48.5219,48.4194,48.4622,1094647.2997735,0
+IGIB.US,D,20160712,000000,48.4472,48.4472,48.309,48.309,2239124.1716954,0
+IGIB.US,D,20160713,000000,48.3588,48.4522,48.3588,48.4054,1096620.4993646,0
+IGIB.US,D,20160714,000000,48.294,48.4194,48.2592,48.4016,1282455.0898868,0
+IGIB.US,D,20160715,000000,48.309,48.3468,48.2592,48.2712,941548.92477924,0
+IGIB.US,D,20160718,000000,48.3558,48.3686,48.2802,48.3318,1003952.4926916,0
+IGIB.US,D,20160719,000000,48.3558,48.3686,48.304,48.3468,1111456.1859485,0
+IGIB.US,D,20160720,000000,48.3558,48.3558,48.2752,48.3418,1055766.3215861,0
+IGIB.US,D,20160721,000000,48.2891,48.4294,48.2493,48.4194,3111816.1707557,0
+IGIB.US,D,20160722,000000,48.4144,48.4294,48.3588,48.4054,1314170.0263602,0
+IGIB.US,D,20160725,000000,48.4294,48.4294,48.3418,48.3588,422758.26368092,0
+IGIB.US,D,20160726,000000,48.3518,48.3836,48.304,48.3637,391105.64935464,0
+IGIB.US,D,20160727,000000,48.3686,48.4244,48.3318,48.4194,544176.88405904,0
+IGIB.US,D,20160728,000000,48.3936,48.4572,48.3588,48.4572,489980.74083391,0
+IGIB.US,D,20160729,000000,48.495,48.5796,48.4762,48.5746,584213.83755441,0
+IGIB.US,D,20160801,000000,48.5179,48.5219,48.4572,48.4672,1619783.762715,0
+IGIB.US,D,20160802,000000,48.4054,48.4622,48.3558,48.3976,1008387.4170907,0
+IGIB.US,D,20160803,000000,48.4294,48.4334,48.3368,48.4144,927234.9348778,0
+IGIB.US,D,20160804,000000,48.4294,48.5378,48.4144,48.5,621108.54860374,0
+IGIB.US,D,20160805,000000,48.4762,48.4762,48.3518,48.3836,576722.11236232,0
+IGIB.US,D,20160808,000000,48.3558,48.3936,48.318,48.3786,1045856.0950104,0
+IGIB.US,D,20160809,000000,48.4144,48.495,48.4016,48.49,1417006.5949603,0
+IGIB.US,D,20160810,000000,48.5258,48.5746,48.4801,48.5458,3982052.4761832,0
+IGIB.US,D,20160811,000000,48.5796,48.5796,48.4194,48.4334,1560846.1103351,0
+IGIB.US,D,20160812,000000,48.5418,48.6104,48.5219,48.5338,608325.47208853,0
+IGIB.US,D,20160815,000000,48.5458,48.5458,48.5,48.5219,367031.20706957,0
+IGIB.US,D,20160816,000000,48.5,48.5219,48.4384,48.4801,707689.08878494,0
+IGIB.US,D,20160817,000000,48.49,48.5507,48.4472,48.5258,2583509.3198823,0
+IGIB.US,D,20160818,000000,48.5547,48.6194,48.5298,48.6005,583966.55935808,0
+IGIB.US,D,20160819,000000,48.5338,48.5746,48.4801,48.5219,759886.90252102,0
+IGIB.US,D,20160822,000000,48.5696,48.5965,48.505,48.5458,640276.62960307,0
+IGIB.US,D,20160823,000000,48.5925,48.6492,48.5458,48.6293,2621853.5234484,0
+IGIB.US,D,20160824,000000,48.6582,48.6631,48.5875,48.6343,5564601.771628,0
+IGIB.US,D,20160825,000000,48.5875,48.6194,48.5298,48.5875,1290299.6388469,0
+IGIB.US,D,20160826,000000,48.6055,48.6721,48.4572,48.505,931858.83611,0
+IGIB.US,D,20160829,000000,48.5298,48.6005,48.4801,48.5925,546078.71473976,0
+IGIB.US,D,20160830,000000,48.5925,48.5965,48.5298,48.5696,464664.88158759,0
+IGIB.US,D,20160831,000000,48.6055,48.6144,48.5,48.5179,1450500.7282122,0
+IGIB.US,D,20160901,000000,48.4433,48.5647,48.4433,48.5219,598937.94739122,0
+IGIB.US,D,20160902,000000,48.5,48.5507,48.4334,48.5258,528280.71577946,0
+IGIB.US,D,20160906,000000,48.5298,48.6582,48.5,48.6144,412145.4051571,0
+IGIB.US,D,20160907,000000,48.7139,48.7139,48.6194,48.6492,453894.20730431,0
+IGIB.US,D,20160908,000000,48.6243,48.6243,48.4762,48.505,3145533.4575017,0
+IGIB.US,D,20160909,000000,48.4194,48.4622,48.3368,48.3518,548938.49713229,0
+IGIB.US,D,20160912,000000,48.323,48.4016,48.2802,48.3588,1250717.0339073,0
+IGIB.US,D,20160913,000000,48.3936,48.3936,48.2145,48.2712,594012.48738301,0
+IGIB.US,D,20160914,000000,48.2592,48.3886,48.2592,48.3318,2225624.3904892,0
+IGIB.US,D,20160915,000000,48.3318,48.3976,48.2752,48.3836,1071712.7496617,0
+IGIB.US,D,20160916,000000,48.4144,48.4144,48.3368,48.3886,2585150.8048197,0
+IGIB.US,D,20160919,000000,48.3886,48.4144,48.3368,48.3418,666737.40700232,0
+IGIB.US,D,20160920,000000,48.4054,48.4194,48.3269,48.3518,2612093.0710647,0
+IGIB.US,D,20160921,000000,48.318,48.4572,48.304,48.4244,1376489.1578152,0
+IGIB.US,D,20160922,000000,48.4712,48.5378,48.4672,48.5,449557.79210523,0
+IGIB.US,D,20160923,000000,48.5149,48.5179,48.4622,48.505,694573.2924202,0
+IGIB.US,D,20160926,000000,48.5378,48.5647,48.5149,48.5597,1095233.3289949,0
+IGIB.US,D,20160927,000000,48.6243,48.6243,48.5418,48.5458,1685148.6378077,0
+IGIB.US,D,20160928,000000,48.6194,48.6194,48.5507,48.6144,2085158.3126222,0
+IGIB.US,D,20160929,000000,48.5746,48.6194,48.5219,48.6194,2338655.6561105,0
+IGIB.US,D,20160930,000000,48.6343,48.6492,48.505,48.5547,1701734.3704885,0
+IGIB.US,D,20161003,000000,48.5338,48.5418,48.4622,48.495,1121572.4776878,0
+IGIB.US,D,20161004,000000,48.5,48.5,48.3886,48.4016,1133205.6100704,0
+IGIB.US,D,20161005,000000,48.3886,48.4144,48.304,48.3368,477570.59200504,0
+IGIB.US,D,20161006,000000,48.3736,48.3886,48.304,48.3686,739727.69834452,0
+IGIB.US,D,20161007,000000,48.4144,48.4334,48.309,48.4016,485684.53347165,0
+IGIB.US,D,20161010,000000,48.3588,48.485,48.314,48.3886,536098.12444964,0
+IGIB.US,D,20161011,000000,48.3637,48.3936,48.299,48.3269,2496383.9635124,0
+IGIB.US,D,20161012,000000,48.3318,48.3786,48.2802,48.3558,815885.36203078,0
+IGIB.US,D,20161013,000000,48.4054,48.4433,48.3558,48.4016,654167.43202216,0
+IGIB.US,D,20161014,000000,48.4244,48.4672,48.3518,48.3936,734467.50809492,0
+IGIB.US,D,20161017,000000,48.4384,48.4801,48.3836,48.4294,408327.67105277,0
+IGIB.US,D,20161018,000000,48.4572,48.51,48.4294,48.505,909985.77288984,0
+IGIB.US,D,20161019,000000,48.49,48.5547,48.4572,48.5418,993631.14098451,0
+IGIB.US,D,20161020,000000,48.5647,48.5746,48.495,48.505,377962.71270006,0
+IGIB.US,D,20161021,000000,48.5219,48.5597,48.49,48.5418,978697.95039633,0
+IGIB.US,D,20161024,000000,48.5378,48.5507,48.4433,48.485,508459.25743209,0
+IGIB.US,D,20161025,000000,48.4622,48.5378,48.4522,48.49,1262986.4553075,0
+IGIB.US,D,20161026,000000,48.4334,48.4522,48.3886,48.4094,1176974.856017,0
+IGIB.US,D,20161027,000000,48.3558,48.3637,48.2712,48.2891,439258.55470846,0
+IGIB.US,D,20161028,000000,48.323,48.3637,48.2802,48.3269,391401.17695513,0
+IGIB.US,D,20161031,000000,48.3318,48.3836,48.318,48.3558,441233.76469135,0
+IGIB.US,D,20161101,000000,48.3368,48.3736,48.2712,48.3588,673062.09973124,0
+IGIB.US,D,20161102,000000,48.3736,48.4384,48.3318,48.3976,462061.42415467,0
+IGIB.US,D,20161103,000000,48.3786,48.4144,48.3318,48.3518,439123.85845517,0
+IGIB.US,D,20161104,000000,48.3786,48.4712,48.3686,48.4522,694450.65851795,0
+IGIB.US,D,20161107,000000,48.3637,48.4094,48.3418,48.3936,622363.03311195,0
+IGIB.US,D,20161108,000000,48.3836,48.4094,48.2802,48.3269,803090.22316453,0
+IGIB.US,D,20161109,000000,48.2324,48.2493,47.9469,48.0115,1185571.2915252,0
+IGIB.US,D,20161110,000000,48.0633,48.0633,47.8464,47.8891,718220.52643924,0
+IGIB.US,D,20161111,000000,47.8723,47.9121,47.7857,47.7857,700538.12500974,0
+IGIB.US,D,20161114,000000,47.6614,47.6862,47.536,47.552,1726178.7248722,0
+IGIB.US,D,20161115,000000,47.6046,47.72,47.6006,47.7151,838806.84459556,0
+IGIB.US,D,20161116,000000,47.6286,47.7489,47.6196,47.6664,1041332.7133702,0
+IGIB.US,D,20161117,000000,47.6762,47.6912,47.552,47.6534,1049247.6260446,0
+IGIB.US,D,20161118,000000,47.6096,47.6394,47.4425,47.5082,856462.10573523,0
+IGIB.US,D,20161121,000000,47.531,47.549,47.4514,47.5161,1153017.0164586,0
+IGIB.US,D,20161122,000000,47.4992,47.5798,47.4843,47.5798,983026.32402804,0
+IGIB.US,D,20161123,000000,47.3937,47.4664,47.3341,47.4425,663968.0922426,0
+IGIB.US,D,20161125,000000,47.4475,47.4892,47.3937,47.4614,263956.40703636,0
+IGIB.US,D,20161128,000000,47.526,47.552,47.4564,47.552,463497.84912441,0
+IGIB.US,D,20161129,000000,47.5042,47.5658,47.4704,47.5569,555135.52997937,0
+IGIB.US,D,20161130,000000,47.4326,47.4942,47.3977,47.4077,619954.58368753,0
+IGIB.US,D,20161201,000000,47.344,47.4027,47.2445,47.3609,1441220.7594783,0
+IGIB.US,D,20161202,000000,47.3609,47.4843,47.3341,47.4843,2682054.7070998,0
+IGIB.US,D,20161205,000000,47.3848,47.4992,47.344,47.4743,832077.05791086,0
+IGIB.US,D,20161206,000000,47.4743,47.5161,47.4276,47.5042,1330982.9333188,0
+IGIB.US,D,20161207,000000,47.549,47.6046,47.4942,47.5976,2715752.8951233,0
+IGIB.US,D,20161208,000000,47.549,47.5608,47.4704,47.536,1660407.7506277,0
+IGIB.US,D,20161209,000000,47.536,47.536,47.3977,47.4276,801990.53882801,0
+IGIB.US,D,20161212,000000,47.3977,47.4564,47.3609,47.4027,976775.01060128,0
+IGIB.US,D,20161213,000000,47.4704,47.5042,47.3937,47.4176,2337515.7639371,0
+IGIB.US,D,20161214,000000,47.5122,47.5161,47.2545,47.2585,1284560.9753394,0
+IGIB.US,D,20161215,000000,47.2495,47.2684,47.1639,47.1927,1275886.1345493,0
+IGIB.US,D,20161216,000000,47.2325,47.2923,47.1639,47.1789,860989.5081591,0
+IGIB.US,D,20161219,000000,47.3102,47.3181,47.2237,47.2833,1550485.5559872,0
+IGIB.US,D,20161220,000000,47.2495,47.3052,47.2495,47.2833,554947.55834231,0
+IGIB.US,D,20161221,000000,47.3052,47.3569,47.3052,47.3569,1842353.2381354,0
+IGIB.US,D,20161222,000000,47.2963,47.3798,47.2963,47.3609,1186697.1109556,0
+IGIB.US,D,20161223,000000,47.3848,47.4027,47.3609,47.3888,793316.70323394,0
+IGIB.US,D,20161227,000000,47.3102,47.3569,47.2833,47.339,871843.61370375,0
+IGIB.US,D,20161228,000000,47.3311,47.4614,47.3102,47.4375,845320.51415745,0
+IGIB.US,D,20161229,000000,47.4514,47.549,47.4514,47.536,1128489.2308136,0
+IGIB.US,D,20161230,000000,47.5122,47.6006,47.5122,47.5708,732406.85645884,0
+IGIB.US,D,20170103,000000,47.536,47.6146,47.4843,47.5708,1140332.4491435,0
+IGIB.US,D,20170104,000000,47.5798,47.6444,47.552,47.6444,1417857.9959046,0
+IGIB.US,D,20170105,000000,47.6713,47.7907,47.6444,47.7588,903485.17087491,0
+IGIB.US,D,20170106,000000,47.6713,47.72,47.6196,47.6394,1076269.3027673,0
+IGIB.US,D,20170109,000000,47.7012,47.7539,47.6912,47.7151,780111.44443231,0
+IGIB.US,D,20170110,000000,47.7151,47.7768,47.6962,47.7051,962644.97155322,0
+IGIB.US,D,20170111,000000,47.7539,47.8185,47.6812,47.734,2591630.2977203,0
+IGIB.US,D,20170112,000000,47.7768,47.8424,47.7439,47.7728,1303291.7961134,0
+IGIB.US,D,20170113,000000,47.7051,47.7907,47.6394,47.6962,1385581.154912,0
+IGIB.US,D,20170117,000000,47.8424,47.8723,47.7957,47.8593,1978651.7737179,0
+IGIB.US,D,20170118,000000,47.7728,47.8185,47.6564,47.6713,637470.1225943,0
+IGIB.US,D,20170119,000000,47.6046,47.6614,47.5708,47.6196,856695.31118868,0
+IGIB.US,D,20170120,000000,47.5898,47.6912,47.5898,47.6564,741754.17331933,0
+IGIB.US,D,20170123,000000,47.6912,47.8325,47.6812,47.7957,637111.26765084,0
+IGIB.US,D,20170124,000000,47.7539,47.7768,47.6862,47.724,683531.21523851,0
+IGIB.US,D,20170125,000000,47.6494,47.6762,47.6146,47.6374,671012.50525027,0
+IGIB.US,D,20170126,000000,47.6912,47.729,47.6096,47.72,3420600.2950423,0
+IGIB.US,D,20170127,000000,47.7151,47.7588,47.6762,47.7539,3719530.4837248,0
+IGIB.US,D,20170130,000000,47.7768,47.7768,47.6962,47.7151,1013373.1888542,0
+IGIB.US,D,20170131,000000,47.7151,47.7907,47.7151,47.7817,1758637.5063263,0
+IGIB.US,D,20170201,000000,47.734,47.7857,47.6614,47.729,757219.11254922,0
+IGIB.US,D,20170202,000000,47.8136,47.8275,47.7439,47.7728,479183.93145671,0
+IGIB.US,D,20170203,000000,47.8643,47.8891,47.7588,47.7907,567155.66279126,0
+IGIB.US,D,20170206,000000,47.8753,47.9389,47.8185,47.9121,690645.99196058,0
+IGIB.US,D,20170207,000000,47.9121,47.9977,47.8723,47.925,1071848.451111,0
+IGIB.US,D,20170208,000000,47.9737,48.0503,47.9499,48.0364,753527.02793489,0
+IGIB.US,D,20170209,000000,47.9927,48.0115,47.8991,47.921,627630.25973298,0
+IGIB.US,D,20170210,000000,47.8464,47.925,47.8235,47.8753,911880.56719913,0
+IGIB.US,D,20170213,000000,47.8643,47.8693,47.8136,47.8553,681005.15789143,0
+IGIB.US,D,20170214,000000,47.8941,47.9081,47.739,47.8006,664757.17103983,0
+IGIB.US,D,20170215,000000,47.7439,47.7768,47.72,47.7588,726113.32480344,0
+IGIB.US,D,20170216,000000,47.7907,47.8723,47.7728,47.8553,723536.00246444,0
+IGIB.US,D,20170217,000000,47.9121,47.925,47.8891,47.921,680546.78855189,0
+IGIB.US,D,20170221,000000,47.8693,47.9499,47.8424,47.9171,556407.10281822,0
+IGIB.US,D,20170222,000000,47.9777,47.9877,47.8593,47.9389,993485.38757611,0
+IGIB.US,D,20170223,000000,48.0165,48.0583,48.0025,48.0364,829808.33071931,0
+IGIB.US,D,20170224,000000,48.0961,48.1916,48.0861,48.1697,796994.71510538,0
+IGIB.US,D,20170227,000000,48.1647,48.1697,48.0633,48.0633,744403.86976456,0
+IGIB.US,D,20170228,000000,48.1061,48.1419,48.0583,48.0911,893012.03458396,0
+IGIB.US,D,20170301,000000,47.9687,47.9777,47.8991,47.9469,879287.08949167,0
+IGIB.US,D,20170302,000000,47.925,47.9469,47.8424,47.8852,975019.93852488,0
+IGIB.US,D,20170303,000000,47.9121,47.9339,47.8424,47.9339,642696.13618262,0
+IGIB.US,D,20170306,000000,47.8991,47.9339,47.8802,47.9171,877393.30037832,0
+IGIB.US,D,20170307,000000,47.8723,47.9081,47.8006,47.8006,1344370.132582,0
+IGIB.US,D,20170308,000000,47.734,47.7678,47.6862,47.739,4647042.8526765,0
+IGIB.US,D,20170309,000000,47.6664,47.6812,47.6096,47.6394,1213208.1481509,0
+IGIB.US,D,20170310,000000,47.6444,47.7051,47.6146,47.6713,849343.30822947,0
+IGIB.US,D,20170313,000000,47.6374,47.6614,47.6096,47.6196,1202021.3227567,0
+IGIB.US,D,20170314,000000,47.6146,47.6564,47.6006,47.6006,641105.9162371,0
+IGIB.US,D,20170315,000000,47.6374,47.8504,47.6146,47.8424,1402140.7524988,0
+IGIB.US,D,20170316,000000,47.8046,47.8424,47.7768,47.7768,1083138.8116849,0
+IGIB.US,D,20170317,000000,47.8593,47.8723,47.8235,47.8593,431710.53854484,0
+IGIB.US,D,20170320,000000,47.8553,47.921,47.8424,47.921,724602.5153356,0
+IGIB.US,D,20170321,000000,47.8852,48.0065,47.8723,47.9737,1316860.9358381,0
+IGIB.US,D,20170322,000000,48.0065,48.0583,47.9827,48.0364,541094.95336818,0
+IGIB.US,D,20170323,000000,48.0583,48.0583,47.9827,48.0265,875860.37660024,0
+IGIB.US,D,20170324,000000,48.0315,48.0683,47.9977,48.0115,1054016.2754893,0
+IGIB.US,D,20170327,000000,48.0861,48.1349,48.0463,48.0583,758067.49790573,0
+IGIB.US,D,20170328,000000,48.0633,48.0961,47.9877,47.9927,725125.21721403,0
+IGIB.US,D,20170329,000000,48.0413,48.116,48.0413,48.1061,507651.07991238,0
+IGIB.US,D,20170330,000000,48.0782,48.1061,48.0165,48.0215,532607.07901932,0
+IGIB.US,D,20170331,000000,48.0683,48.1061,48.0503,48.1011,624899.14241822,0
+IGIB.US,D,20170403,000000,48.1209,48.2324,48.1209,48.2324,1528698.9396161,0
+IGIB.US,D,20170404,000000,48.2234,48.2543,48.1697,48.1747,756023.93460028,0
+IGIB.US,D,20170405,000000,48.1866,48.2682,48.1568,48.2493,1510727.0417617,0
+IGIB.US,D,20170406,000000,48.2284,48.2752,48.1697,48.2752,1019428.4890765,0
+IGIB.US,D,20170407,000000,48.294,48.323,48.1419,48.1518,473413.10167974,0
+IGIB.US,D,20170410,000000,48.2145,48.2453,48.1747,48.2284,903299.2096297,0
+IGIB.US,D,20170411,000000,48.299,48.3558,48.2493,48.3418,1539346.9799971,0
+IGIB.US,D,20170412,000000,48.3558,48.4384,48.304,48.4144,476339.22700299,0
+IGIB.US,D,20170413,000000,48.4572,48.49,48.3786,48.485,838718.3873546,0
+IGIB.US,D,20170417,000000,48.49,48.5149,48.4144,48.4384,536389.63126645,0
+IGIB.US,D,20170418,000000,48.51,48.6055,48.49,48.5925,1705385.2420701,0
+IGIB.US,D,20170419,000000,48.5458,48.5597,48.4712,48.5,938667.02807647,0
+IGIB.US,D,20170420,000000,48.5,48.5,48.4522,48.49,1194396.9117032,0
+IGIB.US,D,20170421,000000,48.51,48.5338,48.4801,48.49,658805.40599725,0
+IGIB.US,D,20170424,000000,48.4294,48.4622,48.3936,48.4572,726770.72293515,0
+IGIB.US,D,20170425,000000,48.3936,48.4294,48.3368,48.3468,685915.53996085,0
+IGIB.US,D,20170426,000000,48.3686,48.4384,48.3468,48.4384,1808019.7662903,0
+IGIB.US,D,20170427,000000,48.3936,48.4762,48.3936,48.4522,642258.87595739,0
+IGIB.US,D,20170428,000000,48.4384,48.49,48.4016,48.485,527117.70409996,0
+IGIB.US,D,20170501,000000,48.485,48.5149,48.4054,48.4294,1078419.4168403,0
+IGIB.US,D,20170502,000000,48.4194,48.5179,48.4194,48.51,844539.47692758,0
+IGIB.US,D,20170503,000000,48.485,48.49,48.4054,48.4094,943441.70869668,0
+IGIB.US,D,20170504,000000,48.3418,48.4016,48.314,48.3736,468235.33749559,0
+IGIB.US,D,20170505,000000,48.3686,48.3976,48.3468,48.3836,524633.86498153,0
+IGIB.US,D,20170508,000000,48.3686,48.3686,48.323,48.323,347809.85068649,0
+IGIB.US,D,20170509,000000,48.318,48.3558,48.294,48.3558,1766700.182801,0
+IGIB.US,D,20170510,000000,48.3736,48.4094,48.3468,48.3637,654234.78014881,0
+IGIB.US,D,20170511,000000,48.3269,48.3886,48.299,48.3786,884685.99677824,0
+IGIB.US,D,20170512,000000,48.49,48.5547,48.49,48.5547,839587.88182543,0
+IGIB.US,D,20170515,000000,48.5219,48.5547,48.505,48.5338,462223.2606978,0
+IGIB.US,D,20170516,000000,48.5458,48.6104,48.5378,48.5796,632944.73056225,0
+IGIB.US,D,20170517,000000,48.7139,48.7537,48.6492,48.7497,696620.87650933,0
+IGIB.US,D,20170518,000000,48.7169,48.7497,48.6989,48.7089,493862.80747712,0
+IGIB.US,D,20170519,000000,48.7169,48.7219,48.6532,48.7219,548091.1169717,0
+IGIB.US,D,20170522,000000,48.6671,48.7169,48.6532,48.6851,412216.77406742,0
+IGIB.US,D,20170523,000000,48.6989,48.7308,48.6194,48.6194,732705.39964708,0
+IGIB.US,D,20170524,000000,48.6343,48.7039,48.5965,48.6851,747126.94551196,0
+IGIB.US,D,20170525,000000,48.7139,48.7219,48.6671,48.6761,634705.83381417,0
+IGIB.US,D,20170526,000000,48.694,48.7219,48.6811,48.6989,626142.56977132,0
+IGIB.US,D,20170530,000000,48.7497,48.7667,48.6989,48.7577,789526.10941945,0
+IGIB.US,D,20170531,000000,48.7577,48.7985,48.7447,48.7745,732315.38363011,0
+IGIB.US,D,20170601,000000,48.7407,48.7715,48.7139,48.7667,694702.96269389,0
+IGIB.US,D,20170602,000000,48.8611,48.8909,48.8403,48.886,528440.54193074,0
+IGIB.US,D,20170605,000000,48.8183,48.8611,48.8183,48.8363,416935.16371611,0
+IGIB.US,D,20170606,000000,48.8959,48.9487,48.886,48.9139,623001.33252118,0
+IGIB.US,D,20170607,000000,48.8999,48.9039,48.8452,48.8761,475343.07784622,0
+IGIB.US,D,20170608,000000,48.8531,48.8531,48.7835,48.7885,1118411.1365192,0
+IGIB.US,D,20170609,000000,48.7617,48.8133,48.7407,48.8083,291093.68128981,0
+IGIB.US,D,20170612,000000,48.7617,48.8323,48.7407,48.7935,471133.31733308,0
+IGIB.US,D,20170613,000000,48.7935,48.8233,48.7577,48.8083,966262.67166946,0
+IGIB.US,D,20170614,000000,48.9616,49.0233,48.9039,48.9487,886666.23274072,0
+IGIB.US,D,20170615,000000,48.9089,48.9089,48.8531,48.9039,505485.8879006,0
+IGIB.US,D,20170616,000000,48.9139,48.9447,48.8761,48.9317,1077167.9479198,0
+IGIB.US,D,20170619,000000,48.9139,48.9139,48.8491,48.8711,1738258.1642433,0
+IGIB.US,D,20170620,000000,48.8561,48.9268,48.8452,48.9089,473070.329871,0
+IGIB.US,D,20170621,000000,48.881,48.9218,48.8531,48.8999,839248.12560445,0
+IGIB.US,D,20170622,000000,48.9268,48.9447,48.881,48.9357,411179.41187793,0
+IGIB.US,D,20170623,000000,48.9268,48.9487,48.8959,48.9188,1463983.4210877,0
+IGIB.US,D,20170626,000000,48.9407,48.9805,48.9317,48.9487,555753.7254702,0
+IGIB.US,D,20170627,000000,48.9089,48.9218,48.8283,48.8531,1255661.5926381,0
+IGIB.US,D,20170628,000000,48.8611,48.8909,48.8323,48.8761,574164.89394173,0
+IGIB.US,D,20170629,000000,48.7745,48.8323,48.7357,48.8083,643187.67698751,0
+IGIB.US,D,20170630,000000,48.8183,48.8183,48.7537,48.7715,824608.45222493,0
+IGIB.US,D,20170703,000000,48.7617,48.7745,48.6811,48.689,360941.73018594,0
+IGIB.US,D,20170705,000000,48.6761,48.7308,48.6582,48.7139,1451145.0587969,0
+IGIB.US,D,20170706,000000,48.6851,48.6989,48.6443,48.6721,377661.15392404,0
+IGIB.US,D,20170707,000000,48.6811,48.6989,48.6393,48.6492,695687.04949961,0
+IGIB.US,D,20170710,000000,48.7219,48.7577,48.6811,48.6989,344023.27765567,0
+IGIB.US,D,20170711,000000,48.7219,48.7537,48.7089,48.7497,987417.0198068,0
+IGIB.US,D,20170712,000000,48.8561,48.8909,48.8183,48.8363,576029.53237341,0
+IGIB.US,D,20170713,000000,48.8491,48.8561,48.7835,48.8363,494153.30909802,0
+IGIB.US,D,20170714,000000,48.9218,48.9616,48.8452,48.8661,378387.91057424,0
+IGIB.US,D,20170717,000000,48.8999,48.9407,48.881,48.9357,354735.65057559,0
+IGIB.US,D,20170718,000000,48.9765,49.0282,48.9317,49.0233,529178.35573606,0
+IGIB.US,D,20170719,000000,49.0282,49.0412,49.0004,49.0004,733577.90970568,0
+IGIB.US,D,20170720,000000,49.0462,49.0551,48.9954,49.0054,1011570.8725696,0
+IGIB.US,D,20170721,000000,49.0372,49.087,49.0332,49.065,787286.53290959,0
+IGIB.US,D,20170724,000000,49.078,49.082,49.0233,49.0462,577508.1755718,0
+IGIB.US,D,20170725,000000,48.9954,49.0004,48.9218,48.9218,437631.14251391,0
+IGIB.US,D,20170726,000000,48.9576,49.082,48.9357,49.065,811522.81173779,0
+IGIB.US,D,20170727,000000,49.0372,49.069,48.9855,49.0551,485003.01063785,0
+IGIB.US,D,20170728,000000,49.0332,49.1058,49.0332,49.0919,554747.52435422,0
+IGIB.US,D,20170731,000000,49.0919,49.1158,49.082,49.0969,842311.96276876,0
+IGIB.US,D,20170801,000000,49.0919,49.1744,49.082,49.1744,541750.34110806,0
+IGIB.US,D,20170802,000000,49.1158,49.1874,49.1158,49.1516,500905.21009296,0
+IGIB.US,D,20170803,000000,49.1794,49.1924,49.1566,49.1794,755241.89217449,0
+IGIB.US,D,20170804,000000,49.1108,49.1377,49.0969,49.0969,408039.17982372,0
+IGIB.US,D,20170807,000000,49.1058,49.1248,49.082,49.1009,397716.82292078,0
+IGIB.US,D,20170808,000000,49.0969,49.1108,49.0462,49.0601,422160.1721085,0
+IGIB.US,D,20170809,000000,49.1347,49.1347,49.073,49.082,586912.78859973,0
+IGIB.US,D,20170810,000000,49.1058,49.1208,49.073,49.0969,417042.71967955,0
+IGIB.US,D,20170811,000000,49.1108,49.1656,49.0919,49.1416,557876.69925333,0
+IGIB.US,D,20170814,000000,49.1158,49.1566,49.1009,49.1009,554271.06148813,0
+IGIB.US,D,20170815,000000,49.0332,49.087,49.0282,49.078,502922.63830449,0
+IGIB.US,D,20170816,000000,49.065,49.1794,49.065,49.1516,575999.37649581,0
+IGIB.US,D,20170817,000000,49.1377,49.1924,49.1208,49.1656,876767.06332013,0
+IGIB.US,D,20170818,000000,49.2332,49.263,49.1377,49.1696,710671.50507971,0
+IGIB.US,D,20170821,000000,49.1824,49.2113,49.1794,49.2113,670097.77696302,0
+IGIB.US,D,20170822,000000,49.1824,49.1874,49.1616,49.1696,604043.33746914,0
+IGIB.US,D,20170823,000000,49.2113,49.2511,49.1974,49.2432,820419.8008261,0
+IGIB.US,D,20170824,000000,49.2232,49.2511,49.2074,49.2152,311359.43623382,0
+IGIB.US,D,20170825,000000,49.2232,49.282,49.2074,49.263,372020.99961668,0
+IGIB.US,D,20170828,000000,49.2511,49.282,49.2511,49.273,486689.72939169,0
+IGIB.US,D,20170829,000000,49.3754,49.3794,49.2968,49.3148,506319.19531832,0
+IGIB.US,D,20170830,000000,49.3148,49.3217,49.2869,49.2968,648041.76808541,0
+IGIB.US,D,20170831,000000,49.3466,49.3705,49.3217,49.3605,824860.75640086,0
+IGIB.US,D,20170901,000000,49.3655,49.3655,49.278,49.282,900013.22416708,0
+IGIB.US,D,20170905,000000,49.3754,49.463,49.3655,49.4481,493550.19154599,0
+IGIB.US,D,20170906,000000,49.4351,49.4481,49.3416,49.3655,553588.53345842,0
+IGIB.US,D,20170907,000000,49.4162,49.4909,49.4162,49.4769,1183500.5879299,0
+IGIB.US,D,20170908,000000,49.458,49.4719,49.4212,49.4719,957785.85447572,0
+IGIB.US,D,20170911,000000,49.3884,49.4023,49.3366,49.3655,1200236.0948028,0
+IGIB.US,D,20170912,000000,49.2968,49.3217,49.273,49.2869,453153.37791123,0
+IGIB.US,D,20170913,000000,49.3098,49.3098,49.259,49.282,728496.64432986,0
+IGIB.US,D,20170914,000000,49.2382,49.2869,49.2152,49.278,432091.50779855,0
+IGIB.US,D,20170915,000000,49.278,49.2919,49.2432,49.2919,682907.99376808,0
+IGIB.US,D,20170918,000000,49.2382,49.282,49.2382,49.282,851433.11054724,0
+IGIB.US,D,20170919,000000,49.278,49.278,49.2382,49.259,516279.68169004,0
+IGIB.US,D,20170920,000000,49.263,49.282,49.1616,49.2074,705652.56185093,0
+IGIB.US,D,20170921,000000,49.2282,49.2432,49.1566,49.1824,1032880.0208786,0
+IGIB.US,D,20170922,000000,49.2472,49.2511,49.2113,49.2382,1147967.9173523,0
+IGIB.US,D,20170925,000000,49.255,49.3178,49.2511,49.3098,1845026.0540868,0
+IGIB.US,D,20170926,000000,49.3018,49.3217,49.282,49.3148,1600098.0058169,0
+IGIB.US,D,20170927,000000,49.2202,49.2511,49.2074,49.2472,1482599.649527,0
+IGIB.US,D,20170928,000000,49.2074,49.282,49.2074,49.268,2309106.9168448,0
+IGIB.US,D,20170929,000000,49.3098,49.3098,49.2232,49.259,802821.83585388,0
+IGIB.US,D,20171002,000000,49.259,49.268,49.2202,49.2472,558545.15454016,0
+IGIB.US,D,20171003,000000,49.2472,49.3098,49.2472,49.2869,470219.59424176,0
+IGIB.US,D,20171004,000000,49.3178,49.3217,49.273,49.2919,1441164.4685067,0
+IGIB.US,D,20171005,000000,49.282,49.2968,49.2511,49.259,930490.76446283,0
+IGIB.US,D,20171006,000000,49.1874,49.259,49.1794,49.2382,587125.89013479,0
+IGIB.US,D,20171009,000000,49.268,49.2968,49.2511,49.2869,544602.08193321,0
+IGIB.US,D,20171010,000000,49.2869,49.3267,49.259,49.263,638277.29491809,0
+IGIB.US,D,20171011,000000,49.3148,49.3148,49.2472,49.2968,2427733.1029571,0
+IGIB.US,D,20171012,000000,49.3098,49.3148,49.268,49.3018,688475.7739692,0
+IGIB.US,D,20171013,000000,49.3754,49.3973,49.3416,49.3705,538520.64661695,0
+IGIB.US,D,20171016,000000,49.3506,49.3705,49.3018,49.3267,688820.55616978,0
+IGIB.US,D,20171017,000000,49.2968,49.3217,49.282,49.3098,1159117.5504974,0
+IGIB.US,D,20171018,000000,49.259,49.2919,49.255,49.2919,909371.59818269,0
+IGIB.US,D,20171019,000000,49.3217,49.3416,49.2919,49.3148,541502.0577158,0
+IGIB.US,D,20171020,000000,49.255,49.268,49.2232,49.2332,633028.16182362,0
+IGIB.US,D,20171023,000000,49.268,49.2919,49.259,49.263,684417.79803998,0
+IGIB.US,D,20171024,000000,49.2113,49.268,49.2113,49.2232,619105.19313509,0
+IGIB.US,D,20171025,000000,49.1656,49.1974,49.1347,49.1794,599323.94262452,0
+IGIB.US,D,20171026,000000,49.2202,49.2202,49.1416,49.1616,573974.91191284,0
+IGIB.US,D,20171027,000000,49.1824,49.2511,49.1616,49.2282,644944.75945575,0
+IGIB.US,D,20171030,000000,49.2869,49.3098,49.268,49.2919,433120.82842067,0
+IGIB.US,D,20171031,000000,49.3098,49.3148,49.2332,49.255,1456636.4441081,0
+IGIB.US,D,20171101,000000,49.2432,49.3018,49.2432,49.263,536021.72955972,0
+IGIB.US,D,20171102,000000,49.2968,49.3217,49.259,49.273,2103779.567041,0
+IGIB.US,D,20171103,000000,49.3148,49.3217,49.255,49.3148,639929.83701065,0
+IGIB.US,D,20171106,000000,49.3217,49.3267,49.2968,49.3098,1029963.9475145,0
+IGIB.US,D,20171107,000000,49.3068,49.3217,49.2869,49.3018,564694.94317899,0
+IGIB.US,D,20171108,000000,49.3018,49.3018,49.2382,49.2432,712946.26344677,0
+IGIB.US,D,20171109,000000,49.2024,49.259,49.2024,49.2282,615362.84872476,0
+IGIB.US,D,20171110,000000,49.1466,49.1516,49.0919,49.1058,363744.21641102,0
+IGIB.US,D,20171113,000000,49.1108,49.1158,49.0601,49.0601,416956.27283043,0
+IGIB.US,D,20171114,000000,49.0502,49.0919,49.0502,49.087,648549.39202504,0
+IGIB.US,D,20171115,000000,49.1058,49.1466,49.0601,49.1377,1171945.860829,0
+IGIB.US,D,20171116,000000,49.1058,49.1416,49.1009,49.1208,606947.34848214,0
+IGIB.US,D,20171117,000000,49.1416,49.1516,49.1108,49.1377,306558.62051969,0
+IGIB.US,D,20171120,000000,49.1058,49.1416,49.0919,49.1058,1997716.3195375,0
+IGIB.US,D,20171121,000000,49.1377,49.1516,49.1108,49.1377,382349.38769513,0
+IGIB.US,D,20171122,000000,49.1924,49.263,49.1824,49.2382,290610.18205226,0
+IGIB.US,D,20171124,000000,49.2472,49.255,49.2202,49.2282,169669.02973617,0
+IGIB.US,D,20171127,000000,49.2202,49.2332,49.1824,49.2202,1222402.6752315,0
+IGIB.US,D,20171128,000000,49.282,49.2919,49.2382,49.2511,1042039.366102,0
+IGIB.US,D,20171129,000000,49.1974,49.2152,49.1516,49.2113,644796.9956555,0
+IGIB.US,D,20171130,000000,49.1794,49.2202,49.1208,49.1566,828413.1187823,0
+IGIB.US,D,20171201,000000,49.1656,49.282,49.1248,49.2074,508483.38213417,0
+IGIB.US,D,20171204,000000,49.1794,49.1874,49.1616,49.1744,443396.94631129,0
+IGIB.US,D,20171205,000000,49.1516,49.2113,49.1377,49.2074,949881.99895641,0
+IGIB.US,D,20171206,000000,49.2511,49.268,49.2332,49.2332,522004.2724547,0
+IGIB.US,D,20171207,000000,49.255,49.278,49.2024,49.2232,711764.1530448,0
+IGIB.US,D,20171208,000000,49.2202,49.2382,49.1794,49.2024,769423.19621448,0
+IGIB.US,D,20171211,000000,49.2152,49.2332,49.1566,49.1656,891031.79862147,0
+IGIB.US,D,20171212,000000,49.1516,49.1566,49.1208,49.1566,494753.41106228,0
+IGIB.US,D,20171213,000000,49.1794,49.3416,49.1656,49.273,1812352.1607057,0
+IGIB.US,D,20171214,000000,49.2432,49.268,49.2113,49.2432,1426268.4701676,0
+IGIB.US,D,20171215,000000,49.2152,49.268,49.2024,49.259,559664.94279508,0
+IGIB.US,D,20171218,000000,49.2382,49.263,49.2074,49.2232,1561225.0691969,0
+IGIB.US,D,20171219,000000,49.1744,49.1744,49.0969,49.1347,633688.5755431,0
+IGIB.US,D,20171220,000000,49.073,49.1158,49.0601,49.082,497731.80657338,0
+IGIB.US,D,20171221,000000,49.082,49.1058,49.069,49.0969,673169.65569469,0
+IGIB.US,D,20171222,000000,49.1009,49.1208,49.078,49.1009,537258.12054138,0
+IGIB.US,D,20171226,000000,49.1058,49.1466,49.0919,49.1377,324581.78336609,0
+IGIB.US,D,20171227,000000,49.1516,49.2432,49.1516,49.2232,457719.982976,0
+IGIB.US,D,20171228,000000,49.2382,49.2432,49.2024,49.2232,638496.42762866,0
+IGIB.US,D,20171229,000000,49.2232,49.273,49.2232,49.2332,455379.88687413,0
+IGIB.US,D,20180102,000000,49.2024,49.2202,49.1158,49.1616,2215669.935293,0
+IGIB.US,D,20180103,000000,49.2024,49.2074,49.1347,49.1824,2113241.4762364,0
+IGIB.US,D,20180104,000000,49.1377,49.1794,49.1058,49.1377,3068702.312549,0
+IGIB.US,D,20180105,000000,49.1656,49.1656,49.1158,49.1298,881325.62681752,0
+IGIB.US,D,20180108,000000,49.1466,49.1616,49.1248,49.1298,1479612.2072526,0
+IGIB.US,D,20180109,000000,49.1298,49.1298,49.065,49.078,502114.46078477,0
+IGIB.US,D,20180110,000000,49.0282,49.0969,49.0054,49.0969,529535.20028767,0
+IGIB.US,D,20180111,000000,49.0919,49.1347,49.073,49.1208,875878.47012681,0
+IGIB.US,D,20180112,000000,49.0601,49.1298,49.0412,49.1058,855495.10726014,0
+IGIB.US,D,20180116,000000,49.1347,49.1377,49.0551,49.065,1814808.8595343,0
+IGIB.US,D,20180117,000000,49.0502,49.0601,48.9715,48.9905,864906.75665952,0
+IGIB.US,D,20180118,000000,48.9317,48.9715,48.9317,48.9447,699568.1109469,0
+IGIB.US,D,20180119,000000,48.9357,48.9357,48.8611,48.8711,709543.67525742,0
+IGIB.US,D,20180122,000000,48.8909,48.9139,48.8491,48.8611,605160.1101363,0
+IGIB.US,D,20180123,000000,48.9218,48.9715,48.9089,48.9666,908687.05976114,0
+IGIB.US,D,20180124,000000,48.9268,48.9616,48.9139,48.9487,4627630.5090686,0
+IGIB.US,D,20180125,000000,48.9317,49.0332,48.8999,49.0193,877583.2824072,0
+IGIB.US,D,20180126,000000,48.9905,48.9905,48.9317,48.9765,693400.2287815,0
+IGIB.US,D,20180129,000000,48.8959,48.9139,48.8561,48.9039,1148774.0844801,0
+IGIB.US,D,20180130,000000,48.8999,48.9039,48.8491,48.8531,1194147.623115,0
+IGIB.US,D,20180131,000000,48.9039,48.9039,48.7935,48.8452,845123.49575712,0
+IGIB.US,D,20180201,000000,48.8711,48.8711,48.7537,48.7537,2194218.0491633,0
+IGIB.US,D,20180202,000000,48.7039,48.7447,48.6582,48.6811,632815.06028858,0
+IGIB.US,D,20180205,000000,48.6989,48.886,48.6721,48.8183,1233034.6324778,0
+IGIB.US,D,20180206,000000,48.8183,48.8233,48.7039,48.7219,908818.74042667,0
+IGIB.US,D,20180207,000000,48.7617,48.7795,48.6393,48.6582,631102.20644082,0
+IGIB.US,D,20180208,000000,48.6343,48.6989,48.5846,48.6343,710594.10499387,0
+IGIB.US,D,20180209,000000,48.5746,48.6194,48.5338,48.5846,1953567.1095332,0
+IGIB.US,D,20180212,000000,48.5875,48.6005,48.5458,48.5597,755840.98894283,0
+IGIB.US,D,20180213,000000,48.5338,48.5597,48.485,48.5547,540082.7210767,0
+IGIB.US,D,20180214,000000,48.4016,48.4433,48.4016,48.4016,510535.99220291,0
+IGIB.US,D,20180215,000000,48.4334,48.49,48.4194,48.4712,596899.41006538,0
+IGIB.US,D,20180216,000000,48.495,48.5338,48.49,48.51,383262.10559054,0
+IGIB.US,D,20180220,000000,48.4472,48.4762,48.4294,48.4672,435293.05680389,0
+IGIB.US,D,20180221,000000,48.4712,48.5,48.3588,48.3786,954728.04848694,0
+IGIB.US,D,20180222,000000,48.4433,48.4672,48.3976,48.4016,1312688.3675741,0
+IGIB.US,D,20180223,000000,48.4712,48.5149,48.4433,48.5,409209.22787464,0
+IGIB.US,D,20180226,000000,48.5597,48.5647,48.495,48.5179,862964.718142,0
+IGIB.US,D,20180227,000000,48.5258,48.5378,48.3786,48.4384,2725606.8307276,0
+IGIB.US,D,20180228,000000,48.4622,48.4672,48.4294,48.4572,567907.54933945,0
+IGIB.US,D,20180301,000000,48.4522,48.5298,48.4384,48.49,794346.02385606,0
+IGIB.US,D,20180302,000000,48.4384,48.4522,48.3836,48.4294,1193618.890061,0
+IGIB.US,D,20180305,000000,48.4762,48.485,48.3936,48.4384,319170.81372849,0
+IGIB.US,D,20180306,000000,48.4572,48.49,48.4194,48.4334,497704.66628353,0
+IGIB.US,D,20180307,000000,48.4522,48.4672,48.4016,48.4194,328323.12258049,0
+IGIB.US,D,20180308,000000,48.4433,48.485,48.4384,48.4622,421789.254814,0
+IGIB.US,D,20180309,000000,48.4094,48.4094,48.3637,48.4054,483625.89222739,0
+IGIB.US,D,20180312,000000,48.3786,48.4144,48.3736,48.3936,551227.32824223,0
+IGIB.US,D,20180313,000000,48.4294,48.4334,48.3786,48.3976,392653.65107151,0
+IGIB.US,D,20180314,000000,48.3786,48.4712,48.3786,48.4384,705633.46312844,0
+IGIB.US,D,20180315,000000,48.4194,48.4472,48.3836,48.4094,310639.71595507,0
+IGIB.US,D,20180316,000000,48.3886,48.4294,48.3686,48.4194,600797.55984331,0
+IGIB.US,D,20180319,000000,48.3637,48.4294,48.3588,48.3786,450751.96485825,0
+IGIB.US,D,20180320,000000,48.314,48.3318,48.2891,48.309,400039.830692,0
+IGIB.US,D,20180321,000000,48.2682,48.318,48.2006,48.299,364571.49265322,0
+IGIB.US,D,20180322,000000,48.3637,48.4016,48.314,48.3418,676362.15793675,0
+IGIB.US,D,20180323,000000,48.294,48.3558,48.2891,48.3318,402675.45439435,0
+IGIB.US,D,20180326,000000,48.3558,48.3886,48.309,48.318,954399.34942109,0
+IGIB.US,D,20180327,000000,48.3558,48.4472,48.3518,48.4433,789679.90439522,0
+IGIB.US,D,20180328,000000,48.495,48.5149,48.4244,48.4672,404778.32425909,0
+IGIB.US,D,20180329,000000,48.505,48.5507,48.49,48.5458,770219.31138315,0
+IGIB.US,D,20180402,000000,48.495,48.5846,48.49,48.5378,561938.69596622,0
+IGIB.US,D,20180403,000000,48.505,48.5258,48.4762,48.4762,613820.87818341,0
+IGIB.US,D,20180404,000000,48.5179,48.5258,48.4433,48.4622,1871923.0865153,0
+IGIB.US,D,20180405,000000,48.4572,48.4801,48.4334,48.4472,2425388.9860715,0
+IGIB.US,D,20180406,000000,48.5298,48.5696,48.5,48.5418,836842.69176779,0
+IGIB.US,D,20180409,000000,48.5219,48.5696,48.5149,48.5647,456917.8366318,0
+IGIB.US,D,20180410,000000,48.5696,48.5875,48.5258,48.5597,964682.50368314,0
+IGIB.US,D,20180411,000000,48.5647,48.5965,48.5378,48.5647,612471.90525871,0
+IGIB.US,D,20180412,000000,48.5507,48.5507,48.495,48.5149,772376.46182757,0
+IGIB.US,D,20180413,000000,48.495,48.5258,48.485,48.505,336381.7782715,0
+IGIB.US,D,20180416,000000,48.4712,48.5149,48.4572,48.495,602668.22945052,0
+IGIB.US,D,20180417,000000,48.495,48.5298,48.485,48.5179,289082.28425379,0
+IGIB.US,D,20180418,000000,48.4672,48.4801,48.4334,48.4433,311049.83589044,0
+IGIB.US,D,20180419,000000,48.3936,48.4054,48.3418,48.3637,546885.88706356,0
+IGIB.US,D,20180420,000000,48.3318,48.3368,48.2802,48.304,544919.72384395,0
+IGIB.US,D,20180423,000000,48.2682,48.2752,48.2185,48.2543,822645.30459308,0
+IGIB.US,D,20180424,000000,48.2453,48.2493,48.1966,48.2045,670009.31972206,0
+IGIB.US,D,20180425,000000,48.1608,48.1747,48.1419,48.1568,385104.62971198,0
+IGIB.US,D,20180426,000000,48.2095,48.2453,48.1966,48.2234,530387.60642787,0
+IGIB.US,D,20180427,000000,48.2324,48.2682,48.2324,48.2414,603504.55245599,0
+IGIB.US,D,20180430,000000,48.2453,48.2802,48.2453,48.2592,286319.00066959,0
+IGIB.US,D,20180501,000000,48.2374,48.2543,48.2006,48.2045,754915.20350048,0
+IGIB.US,D,20180502,000000,48.2414,48.2712,48.2045,48.2493,338111.72044989,0
+IGIB.US,D,20180503,000000,48.2851,48.318,48.2712,48.2802,301591.94747875,0
+IGIB.US,D,20180504,000000,48.294,48.299,48.2374,48.2752,309628.48885951,0
+IGIB.US,D,20180507,000000,48.2682,48.2851,48.2592,48.2592,705295.71729932,0
+IGIB.US,D,20180508,000000,48.2374,48.2493,48.2006,48.2493,498804.35062006,0
+IGIB.US,D,20180509,000000,48.2006,48.2234,48.1826,48.2045,600231.63454033,0
+IGIB.US,D,20180510,000000,48.2891,48.2891,48.2414,48.2543,558690.90794856,0
+IGIB.US,D,20180511,000000,48.2752,48.2891,48.2493,48.2712,287300.07188755,0
+IGIB.US,D,20180514,000000,48.2543,48.2802,48.2493,48.2543,343165.84553587,0
+IGIB.US,D,20180515,000000,48.1697,48.1747,48.0821,48.1299,532063.26802658,0
+IGIB.US,D,20180516,000000,48.111,48.1389,48.0683,48.0821,601436.86444846,0
+IGIB.US,D,20180517,000000,48.0911,48.111,48.0732,48.0911,302815.27091345,0
+IGIB.US,D,20180518,000000,48.1419,48.1866,48.1299,48.1826,289341.62480117,0
+IGIB.US,D,20180521,000000,48.1468,48.1916,48.1419,48.1916,384102.44937969,0
+IGIB.US,D,20180522,000000,48.2045,48.2045,48.1697,48.1966,461996.08641987,0
+IGIB.US,D,20180523,000000,48.2324,48.294,48.2324,48.2891,930933.05066765,0
+IGIB.US,D,20180524,000000,48.3368,48.3786,48.323,48.3518,308631.33450682,0
+IGIB.US,D,20180525,000000,48.4054,48.4384,48.4054,48.4384,299714.2415001,0
+IGIB.US,D,20180529,000000,48.49,48.7039,48.4622,48.6582,650497.46171808,0
+IGIB.US,D,20180530,000000,48.5746,48.5875,48.49,48.505,2106572.0013069,0
+IGIB.US,D,20180531,000000,48.5179,48.5378,48.4522,48.49,561705.49051277,0
+IGIB.US,D,20180601,000000,48.3936,48.485,48.3637,48.485,485977.04548437,0
+IGIB.US,D,20180604,000000,48.4094,48.4094,48.3368,48.3558,377929.5412347,0
+IGIB.US,D,20180605,000000,48.4194,48.4334,48.3736,48.4244,613733.42613837,0
+IGIB.US,D,20180606,000000,48.3468,48.3518,48.299,48.3318,437614.05418327,0
+IGIB.US,D,20180607,000000,48.3269,48.4801,48.304,48.4016,475355.14019727,0
+IGIB.US,D,20180608,000000,48.3836,48.3936,48.3518,48.3518,1041457.3576643,0
+IGIB.US,D,20180611,000000,48.309,48.3518,48.304,48.3468,413186.78813027,0
+IGIB.US,D,20180612,000000,48.314,48.3558,48.314,48.3518,569648.54867297,0
+IGIB.US,D,20180613,000000,48.3269,48.3686,48.2324,48.294,422352.16452923,0
+IGIB.US,D,20180614,000000,48.3558,48.3936,48.3418,48.3836,440235.60514275,0
+IGIB.US,D,20180615,000000,48.4094,48.4622,48.3886,48.3936,335960.60118099,0
+IGIB.US,D,20180618,000000,48.4054,48.4054,48.3637,48.3786,780169.74579568,0
+IGIB.US,D,20180619,000000,48.4094,48.4433,48.3936,48.4194,344555.02629738,0
+IGIB.US,D,20180620,000000,48.4294,48.4294,48.318,48.318,628127.83171341,0
+IGIB.US,D,20180621,000000,48.3318,48.3637,48.3269,48.3368,364321.19886913,0
+IGIB.US,D,20180622,000000,48.3269,48.3736,48.323,48.3418,626475.28962085,0
+IGIB.US,D,20180625,000000,48.3786,48.4054,48.314,48.3318,2766250.9225587,0
+IGIB.US,D,20180626,000000,48.3468,48.3886,48.3368,48.3736,2110078.124676,0
+IGIB.US,D,20180627,000000,48.4384,48.495,48.4144,48.4572,714976.75920527,0
+IGIB.US,D,20180628,000000,48.4384,48.4522,48.4016,48.4433,666122.22709925,0
+IGIB.US,D,20180629,000000,48.4334,48.485,48.4294,48.4294,378301.46372511,0
+IGIB.US,D,20180702,000000,48.4672,48.4801,48.3976,48.4384,588737.21919461,0
+IGIB.US,D,20180703,000000,48.4384,48.5298,48.4384,48.5219,355791.10629164,0
+IGIB.US,D,20180705,000000,48.5507,48.5746,48.5219,48.5547,598607.23793354,0
+IGIB.US,D,20180706,000000,48.6104,48.6243,48.5647,48.5965,418146.42479976,0
+IGIB.US,D,20180709,000000,48.5696,48.5875,48.5507,48.5696,844290.1883394,0
+IGIB.US,D,20180710,000000,48.5507,48.5935,48.4712,48.5418,10514483.014724,0
+IGIB.US,D,20180711,000000,48.5746,48.5925,48.5338,48.5925,2922630.2570359,0
+IGIB.US,D,20180712,000000,48.5746,48.6532,48.5746,48.6443,683085.91344592,0
+IGIB.US,D,20180713,000000,48.6851,48.7259,48.6811,48.7139,687766.10564965,0
+IGIB.US,D,20180716,000000,48.6631,48.6671,48.5965,48.6492,614375.74633127,0
+IGIB.US,D,20180717,000000,48.6671,48.6811,48.6293,48.6293,677094.94576246,0
+IGIB.US,D,20180718,000000,48.6671,48.6851,48.6293,48.6293,517894.02633763,0
+IGIB.US,D,20180719,000000,48.6532,48.7407,48.6502,48.7089,825935.31083939,0
+IGIB.US,D,20180720,000000,48.7169,48.7169,48.6631,48.6761,759759.24263917,0
+IGIB.US,D,20180723,000000,48.6631,48.6631,48.5696,48.5925,849945.42058558,0
+IGIB.US,D,20180724,000000,48.6243,48.6532,48.6005,48.6393,946383.91715465,0
+IGIB.US,D,20180725,000000,48.6761,48.694,48.6443,48.6721,554835.98159519,0
+IGIB.US,D,20180726,000000,48.7139,48.7537,48.6751,48.689,410261.66800293,0
+IGIB.US,D,20180727,000000,48.7577,48.7667,48.7219,48.7357,330112.37131818,0
+IGIB.US,D,20180730,000000,48.7039,48.7169,48.6811,48.6811,1028186.7611279,0
+IGIB.US,D,20180731,000000,48.7447,48.7985,48.7377,48.7577,496487.37402436,0
+IGIB.US,D,20180801,000000,48.6989,48.7357,48.6671,48.6761,478874.33111334,0
+IGIB.US,D,20180802,000000,48.6989,48.7259,48.6532,48.7139,374276.65926125,0
+IGIB.US,D,20180803,000000,48.7617,48.8433,48.7169,48.8233,873898.23416432,0
+IGIB.US,D,20180806,000000,48.8561,48.9278,48.8363,48.8403,4982262.6244645,0
+IGIB.US,D,20180807,000000,48.8531,48.8531,48.7935,48.8233,670568.20865361,0
+IGIB.US,D,20180808,000000,48.7715,48.8183,48.7089,48.7259,405874.99300786,0
+IGIB.US,D,20180809,000000,48.7985,48.8283,48.7357,48.7715,1026450.787774,0
+IGIB.US,D,20180810,000000,48.7715,48.8531,48.7617,48.8363,2308206.2613005,0
+IGIB.US,D,20180813,000000,48.8283,48.881,48.7795,48.8452,1184325.8537803,0
+IGIB.US,D,20180814,000000,48.8711,48.9089,48.8452,48.8531,2896722.3373927,0
+IGIB.US,D,20180815,000000,48.9089,49.0014,48.9089,48.9725,375235.61616897,0
+IGIB.US,D,20180816,000000,48.9815,49.0292,48.8999,48.9626,1137939.077658,0
+IGIB.US,D,20180817,000000,48.9914,49.0382,48.9537,48.9725,377970.75426742,0
+IGIB.US,D,20180820,000000,49.065,49.1386,49.065,49.0929,1244085.7564229,0
+IGIB.US,D,20180821,000000,49.074,49.0929,49.0193,49.074,515458.43662336,0
+IGIB.US,D,20180822,000000,49.1218,49.1754,49.0561,49.083,570706.01478085,0
+IGIB.US,D,20180823,000000,49.083,49.1118,49.065,49.083,421202.2203967,0
+IGIB.US,D,20180824,000000,49.0472,49.1118,48.9914,49.1118,301905.5686058,0
+IGIB.US,D,20180827,000000,49.083,49.0929,49.0561,49.074,345612.49240526,0
+IGIB.US,D,20180828,000000,49.074,49.074,48.9537,48.9537,428612.52471927,0
+IGIB.US,D,20180829,000000,49.0193,49.0193,48.9278,48.9278,383086.19630453,0
+IGIB.US,D,20180830,000000,49.0193,49.0193,48.9367,48.9725,552624.55057109,0
+IGIB.US,D,20180831,000000,49.0292,49.065,48.9815,48.9815,1552984.4730444,0
+IGIB.US,D,20180904,000000,48.9188,48.9327,48.8551,48.881,330737.60318045,0
+IGIB.US,D,20180905,000000,48.9089,48.9188,48.8491,48.8909,469117.89951339,0
+IGIB.US,D,20180906,000000,48.9278,49.0472,48.9278,48.9914,444921.82852199,0
+IGIB.US,D,20180907,000000,48.8531,48.8711,48.8074,48.8273,313128.5810531,0
+IGIB.US,D,20180910,000000,48.8452,48.8999,48.8452,48.8909,413858.25900485,0
+IGIB.US,D,20180911,000000,48.7785,48.8452,48.7617,48.7705,333928.09503066,0
+IGIB.US,D,20180912,000000,48.8531,48.881,48.8363,48.8363,376830.86209409,0
+IGIB.US,D,20180913,000000,48.9188,48.9228,48.8611,48.881,331868.44859049,0
+IGIB.US,D,20180914,000000,48.8363,48.8909,48.8363,48.8452,404497.8745974,0
+IGIB.US,D,20180917,000000,48.8363,48.8899,48.8193,48.8611,381164.2617054,0
+IGIB.US,D,20180918,000000,48.8173,48.8173,48.6333,48.7079,639689.59518576,0
+IGIB.US,D,20180919,000000,48.7347,48.7347,48.6144,48.6433,380685.78844746,0
+IGIB.US,D,20180920,000000,48.6522,48.7347,48.6453,48.6979,873358.44395525,0
+IGIB.US,D,20180921,000000,48.6711,48.7249,48.6711,48.6979,804645.26125284,0
+IGIB.US,D,20180924,000000,48.6433,48.7079,48.6234,48.6433,388306.17871732,0
+IGIB.US,D,20180925,000000,48.6144,48.6433,48.5776,48.6234,479234.19125271,0
+IGIB.US,D,20180926,000000,48.6522,48.7785,48.6522,48.7705,369857.81799674,0
+IGIB.US,D,20180927,000000,48.7527,48.8273,48.7527,48.8074,229916.45239997,0
+IGIB.US,D,20180928,000000,48.8531,48.8611,48.8074,48.8173,418815.88528252,0
+IGIB.US,D,20181001,000000,48.8173,48.8452,48.7617,48.7617,293157.34851365,0
+IGIB.US,D,20181002,000000,48.8452,48.8909,48.8074,48.8531,385947.98908889,0
+IGIB.US,D,20181003,000000,48.7785,48.8074,48.5885,48.6611,872774.4251257,0
+IGIB.US,D,20181004,000000,48.5229,48.5478,48.4582,48.486,698243.26272427,0
+IGIB.US,D,20181005,000000,48.4582,48.4682,48.318,48.3558,457696.86346984,0
+IGIB.US,D,20181008,000000,48.3936,48.4294,48.3558,48.3936,628931.98844945,0
+IGIB.US,D,20181009,000000,48.3836,48.4294,48.3637,48.3637,1217598.8439297,0
+IGIB.US,D,20181010,000000,48.309,48.3736,48.2891,48.3637,678210.71323371,0
+IGIB.US,D,20181011,000000,48.4482,48.5318,48.4104,48.4771,574464.4423259,0
+IGIB.US,D,20181012,000000,48.486,48.5478,48.4582,48.4582,509554.92098494,0
+IGIB.US,D,20181015,000000,48.4771,48.5229,48.4394,48.5229,545124.78381164,0
+IGIB.US,D,20181016,000000,48.4682,48.5159,48.4294,48.5159,406726.39395214,0
+IGIB.US,D,20181017,000000,48.486,48.5229,48.3736,48.3736,299457.91654049,0
+IGIB.US,D,20181018,000000,48.3269,48.4582,48.318,48.4294,1497087.5383225,0
+IGIB.US,D,20181019,000000,48.4104,48.4184,48.309,48.3269,338066.48663348,0
+IGIB.US,D,20181022,000000,48.4016,48.4104,48.318,48.3468,416608.47504209,0
+IGIB.US,D,20181023,000000,48.4294,48.486,48.3558,48.3936,451576.22551268,0
+IGIB.US,D,20181024,000000,48.5229,48.5229,48.4612,48.5159,258979.68203621,0
+IGIB.US,D,20181025,000000,48.4771,48.496,48.4016,48.4294,1111107.3829642,0
+IGIB.US,D,20181026,000000,48.5398,48.5925,48.5159,48.5318,285430.40747627,0
+IGIB.US,D,20181029,000000,48.506,48.5318,48.4294,48.5159,239796.52309808,0
+IGIB.US,D,20181030,000000,48.4204,48.4682,48.3736,48.4016,305329.26590948,0
+IGIB.US,D,20181031,000000,48.309,48.3686,48.302,48.309,461015.0152019,0
+IGIB.US,D,20181101,000000,48.309,48.3936,48.2712,48.3936,530054.88657833,0
+IGIB.US,D,20181102,000000,48.3558,48.3558,48.2453,48.2533,335356.47843305,0
+IGIB.US,D,20181105,000000,48.318,48.3368,48.2712,48.299,982930.83041564,0
+IGIB.US,D,20181106,000000,48.309,48.3269,48.2632,48.2802,682187.26829341,0
+IGIB.US,D,20181107,000000,48.4016,48.4592,48.3368,48.3637,686123.6155163,0
+IGIB.US,D,20181108,000000,48.3558,48.3736,48.2533,48.2632,885071.99201154,0
+IGIB.US,D,20181109,000000,48.309,48.3736,48.305,48.3368,601009.65618244,0
+IGIB.US,D,20181112,000000,48.3836,48.4016,48.309,48.3318,257043.67469421,0
+IGIB.US,D,20181113,000000,48.3637,48.3736,48.2802,48.318,324098.28412855,0
+IGIB.US,D,20181114,000000,48.2453,48.3558,48.2364,48.2453,439593.28494984,0
+IGIB.US,D,20181115,000000,48.2632,48.2712,48.1359,48.2075,1191173.2483876,0
+IGIB.US,D,20181116,000000,48.2533,48.309,48.2075,48.309,487695.93050765,0
+IGIB.US,D,20181119,000000,48.2712,48.309,48.2364,48.2891,412701.27850088,0
+IGIB.US,D,20181120,000000,48.2075,48.2364,48.1439,48.1538,762551.67690505,0
+IGIB.US,D,20181121,000000,48.2175,48.2712,48.1896,48.1996,1553911.2636827,0
+IGIB.US,D,20181123,000000,48.309,48.318,48.2274,48.2364,106570.87144314,0
+IGIB.US,D,20181126,000000,48.2175,48.2712,48.2165,48.2364,346385.48806777,0
+IGIB.US,D,20181127,000000,48.2075,48.2533,48.1996,48.2175,1334018.6249973,0
+IGIB.US,D,20181128,000000,48.1896,48.3468,48.117,48.3368,1486255.5470881,0
+IGIB.US,D,20181129,000000,48.318,48.3558,48.2274,48.2712,554648.00995815,0
+IGIB.US,D,20181130,000000,48.2712,48.2891,48.1817,48.2712,420675.49773459,0
+IGIB.US,D,20181203,000000,48.318,48.3936,48.31,48.3736,2127786.6611994,0
+IGIB.US,D,20181204,000000,48.3736,48.4214,48.299,48.309,380741.07422306,0
+IGIB.US,D,20181206,000000,48.3936,48.5169,48.315,48.4403,649001.73018905,0
+IGIB.US,D,20181207,000000,48.488,48.508,48.3786,48.4692,929019.15763588,0
+IGIB.US,D,20181210,000000,48.498,48.5169,48.3936,48.4791,548158.46509833,0
+IGIB.US,D,20181211,000000,48.488,48.5368,48.4602,48.498,636289.01738825,0
+IGIB.US,D,20181212,000000,48.508,48.5786,48.4502,48.508,1209789.4768269,0
+IGIB.US,D,20181213,000000,48.5786,48.6532,48.5328,48.5498,2351557.3457442,0
+IGIB.US,D,20181214,000000,48.6055,48.6343,48.5498,48.5965,1370861.0658589,0
+IGIB.US,D,20181217,000000,48.6055,48.6631,48.5965,48.6532,808966.59851311,0
+IGIB.US,D,20181218,000000,48.7009,48.8025,48.6821,48.7835,605980.35000706,0
+IGIB.US,D,20181219,000000,48.8323,48.886,48.7288,48.7477,1057811.8952835,0
+IGIB.US,D,20181220,000000,48.8223,48.8223,48.5866,48.6532,911319.66787574,0
+IGIB.US,D,20181221,000000,48.6821,48.7109,48.5736,48.6631,728554.94569323,0
+IGIB.US,D,20181224,000000,48.691,48.7288,48.5786,48.5965,387694.01440201,0
+IGIB.US,D,20181226,000000,48.6631,48.6821,48.4492,48.5239,646806.38229967,0
+IGIB.US,D,20181227,000000,48.5965,48.6532,48.5786,48.5786,502974.90849233,0
+IGIB.US,D,20181228,000000,48.6532,48.8123,48.6443,48.7925,487386.33016428,0
+IGIB.US,D,20181231,000000,48.7925,48.9417,48.7647,48.8761,854406.48007873,0
+IGIB.US,D,20190102,000000,48.8661,49.0282,48.8561,49.0282,805532.84925024,0
+IGIB.US,D,20190103,000000,48.9596,49.1666,48.9596,49.1108,562769.9929921,0
+IGIB.US,D,20190104,000000,48.9895,49.0372,48.9507,48.9895,771174.24750719,0
+IGIB.US,D,20190107,000000,49.0551,49.082,48.9507,48.9507,492071.54834761,0
+IGIB.US,D,20190108,000000,48.9596,49.1108,48.9507,49.082,1536486.1924086,0
+IGIB.US,D,20190109,000000,49.1208,49.2412,49.1208,49.2034,932577.55119284,0
+IGIB.US,D,20190110,000000,49.2412,49.2511,49.1108,49.1754,866813.61331984,0
+IGIB.US,D,20190111,000000,49.2978,49.3327,49.2511,49.279,413946.71624582,0
+IGIB.US,D,20190114,000000,49.269,49.2978,49.2312,49.2412,495340.44547959,0
+IGIB.US,D,20190115,000000,49.3227,49.3426,49.2312,49.259,783434.62214398,0
+IGIB.US,D,20190116,000000,49.3227,49.3804,49.259,49.3227,859085.66708654,0
+IGIB.US,D,20190117,000000,49.3516,49.3993,49.3426,49.3715,715635.16253289,0
+IGIB.US,D,20190118,000000,49.4172,49.4839,49.3804,49.4461,959404.21990699,0
+IGIB.US,D,20190122,000000,49.4839,49.5784,49.4779,49.5485,889843.65704399,0
+IGIB.US,D,20190123,000000,49.5107,49.652,49.5107,49.652,871555.1224747,0
+IGIB.US,D,20190124,000000,49.8092,49.8281,49.7634,49.7634,570603.48479701,0
+IGIB.US,D,20190125,000000,49.7813,49.7992,49.7346,49.7435,1209541.1934346,0
+IGIB.US,D,20190128,000000,49.7634,49.8092,49.7256,49.7913,587026.3757387,0
+IGIB.US,D,20190129,000000,49.856,49.8928,49.8281,49.8748,537016.87352056,0
+IGIB.US,D,20190130,000000,49.9017,50.0808,49.848,50.043,494188.49095521,0
+IGIB.US,D,20190131,000000,50.2201,50.3305,50.2101,50.2947,815418.95112388,0
+IGIB.US,D,20190201,000000,50.2758,50.2847,50.1554,50.2002,1269494.0936938,0
+IGIB.US,D,20190204,000000,50.1096,50.2002,50.0798,50.1464,989819.4380557,0
+IGIB.US,D,20190205,000000,50.229,50.3225,50.229,50.2469,517211.49830792,0
+IGIB.US,D,20190206,000000,50.3027,50.3225,50.229,50.2569,394944.49257329,0
+IGIB.US,D,20190207,000000,50.2947,50.3175,50.229,50.3126,452986.51538851,0
+IGIB.US,D,20190208,000000,50.3385,50.3961,50.3155,50.3474,375705.04266364,0
+IGIB.US,D,20190211,000000,50.3225,50.3385,50.2947,50.3225,280164.18605116,0
+IGIB.US,D,20190212,000000,50.2947,50.3474,50.2847,50.3385,440243.64671011,0
+IGIB.US,D,20190213,000000,50.2469,50.2947,50.229,50.2668,289022.97769451,0
+IGIB.US,D,20190214,000000,50.4161,50.4161,50.3027,50.3385,493996.49853449,0
+IGIB.US,D,20190215,000000,50.3385,50.3931,50.3385,50.3773,280567.26961509,0
+IGIB.US,D,20190219,000000,50.4559,50.4559,50.3673,50.4259,357929.15801357,0
+IGIB.US,D,20190220,000000,50.4061,50.4061,50.3385,50.3961,313491.45678023,0
+IGIB.US,D,20190221,000000,50.3027,50.3126,50.2469,50.3126,542359.48983559,0
+IGIB.US,D,20190222,000000,50.3862,50.5165,50.3862,50.4917,463857.70926379,0
+IGIB.US,D,20190225,000000,50.4657,50.5165,50.4638,50.4837,353608.82594922,0
+IGIB.US,D,20190226,000000,50.5961,50.615,50.4986,50.5463,2071177.0425703,0
+IGIB.US,D,20190227,000000,50.5265,50.5623,50.4747,50.5265,1179666.7706909,0
+IGIB.US,D,20190228,000000,50.5265,50.5463,50.4657,50.4747,1010543.5623392,0
+IGIB.US,D,20190301,000000,50.4747,50.4986,50.3773,50.4161,1574707.7620724,0
+IGIB.US,D,20190304,000000,50.4986,50.5265,50.4657,50.5085,509546.87941758,0
+IGIB.US,D,20190305,000000,50.4837,50.5463,50.4559,50.5463,1208567.158588,0
+IGIB.US,D,20190306,000000,50.5463,50.6339,50.5085,50.615,592309.68549445,0
+IGIB.US,D,20190307,000000,50.7056,50.7542,50.6757,50.7056,632707.50432513,0
+IGIB.US,D,20190308,000000,50.6876,50.7344,50.6339,50.6956,572970.72118871,0
+IGIB.US,D,20190311,000000,50.7344,50.7901,50.7244,50.7901,625460.04174161,0
+IGIB.US,D,20190312,000000,50.8279,50.9164,50.8,50.8746,751388.97621296,0
+IGIB.US,D,20190313,000000,50.8468,50.8946,50.8378,50.8946,535222.59880328,0
+IGIB.US,D,20190314,000000,50.9045,50.9045,50.7901,50.8647,1073582.414073,0
+IGIB.US,D,20190315,000000,50.9801,51.0358,50.9702,51.009,372224.04919252,0
+IGIB.US,D,20190318,000000,51.0179,51.0269,50.9801,51.0179,447292.08050145,0
+IGIB.US,D,20190319,000000,50.9503,51.0448,50.9503,51.0269,808324.27832021,0
+IGIB.US,D,20190320,000000,51.009,51.3153,51.009,51.2686,376920.32453097,0
+IGIB.US,D,20190321,000000,51.2975,51.3442,51.2686,51.3153,675334.84770646,0
+IGIB.US,D,20190322,000000,51.4686,51.6068,51.4487,51.5253,683945.35595756,0
+IGIB.US,D,20190325,000000,51.5611,51.7312,51.5163,51.6168,824818.53817222,0
+IGIB.US,D,20190326,000000,51.6466,51.6944,51.589,51.6466,804001.93586401,0
+IGIB.US,D,20190327,000000,51.7481,51.8088,51.7133,51.7481,429273.94363466,0
+IGIB.US,D,20190328,000000,51.7282,51.775,51.6755,51.775,383830.04128536,0
+IGIB.US,D,20190329,000000,51.6367,51.766,51.6268,51.7481,733730.69948553,0
+IGIB.US,D,20190401,000000,51.6656,51.6656,51.4566,51.4666,1250823.5846748,0
+IGIB.US,D,20190402,000000,51.5054,51.588,51.4756,51.5332,826777.66502039,0
+IGIB.US,D,20190403,000000,51.5054,51.5512,51.4666,51.5154,782744.05254691,0
+IGIB.US,D,20190404,000000,51.5512,51.579,51.5193,51.57,589642.90071857,0
+IGIB.US,D,20190405,000000,51.5422,51.6268,51.5282,51.6268,609066.3014816,0
+IGIB.US,D,20190408,000000,51.6268,51.6268,51.57,51.57,410145.06527621,0
+IGIB.US,D,20190409,000000,51.6556,51.7282,51.6367,51.6556,920482.02868694,0
+IGIB.US,D,20190410,000000,51.7282,51.8595,51.7133,51.8506,452732.20082074,0
+IGIB.US,D,20190411,000000,51.8227,51.8595,51.7879,51.8595,297284.68296136,0
+IGIB.US,D,20190412,000000,51.7849,51.8128,51.7392,51.7939,2847979.3820338,0
+IGIB.US,D,20190415,000000,51.7849,51.7849,51.7382,51.7849,454697.35884442,0
+IGIB.US,D,20190416,000000,51.7202,51.7202,51.6367,51.6755,463969.28601092,0
+IGIB.US,D,20190417,000000,51.6556,51.6944,51.6367,51.6466,512494.11385515,0
+IGIB.US,D,20190418,000000,51.7481,51.766,51.6854,51.7034,1127722.2663266,0
+IGIB.US,D,20190422,000000,51.6755,51.6854,51.588,51.6268,590873.26052471,0
+IGIB.US,D,20190423,000000,51.7202,51.7939,51.7133,51.7939,1535085.9544921,0
+IGIB.US,D,20190424,000000,51.9073,51.9551,51.8884,51.8973,795604.52914796,0
+IGIB.US,D,20190425,000000,51.9173,51.9173,51.8506,51.8595,505861.8311747,0
+IGIB.US,D,20190426,000000,52.0037,52.0327,51.9839,52.0227,561775.85422718,0
+IGIB.US,D,20190429,000000,51.965,51.9839,51.8973,51.9222,541109.02611107,0
+IGIB.US,D,20190430,000000,51.9272,52.0037,51.9173,51.9839,976383.98938839,0
+IGIB.US,D,20190501,000000,52.0327,52.1749,51.9013,51.9272,548096.14295129,0
+IGIB.US,D,20190502,000000,51.8973,51.8973,51.7471,51.8018,900754.05356015,0
+IGIB.US,D,20190503,000000,51.8973,51.9371,51.8685,51.9371,1012303.6603953,0
+IGIB.US,D,20190506,000000,51.9739,52.0495,51.9521,51.9939,506104.08339142,0
+IGIB.US,D,20190507,000000,52.0903,52.1033,52.0227,52.0715,1395795.9558515,0
+IGIB.US,D,20190508,000000,52.0903,52.0983,51.9551,51.965,1020275.8692371,0
+IGIB.US,D,20190509,000000,52.0903,52.0903,51.9371,52.0327,412862.10984809,0
+IGIB.US,D,20190510,000000,52.0137,52.0525,51.9839,52.0327,465044.84564536,0
+IGIB.US,D,20190513,000000,52.0804,52.1649,52.0715,52.1172,971136.86668575,0
+IGIB.US,D,20190514,000000,52.1083,52.1251,52.0804,52.1133,566299.23586738,0
+IGIB.US,D,20190515,000000,52.2366,52.2416,52.1261,52.2177,736306.01143269,0
+IGIB.US,D,20190516,000000,52.1649,52.1918,52.1251,52.1799,359591.75206532,0
+IGIB.US,D,20190517,000000,52.2077,52.2227,52.1083,52.1649,492301.73821329,0
+IGIB.US,D,20190520,000000,52.1351,52.1749,52.0545,52.0804,378623.12641953,0
+IGIB.US,D,20190521,000000,52.0715,52.0715,52.0087,52.0227,344139.8803824,0
+IGIB.US,D,20190522,000000,52.0983,52.1749,52.0804,52.1749,425334.58082401,0
+IGIB.US,D,20190523,000000,52.1918,52.348,52.1779,52.2943,390234.14449196,0
+IGIB.US,D,20190524,000000,52.2943,52.3331,52.2455,52.3331,533051.37561598,0
+IGIB.US,D,20190528,000000,52.3728,52.4376,52.353,52.4276,516693.8224091,0
+IGIB.US,D,20190529,000000,52.4554,52.4843,52.4008,52.4096,1519157.619943,0
+IGIB.US,D,20190530,000000,52.4754,52.5888,52.4276,52.55,1122618.8866405,0
+IGIB.US,D,20190531,000000,52.5977,52.7071,52.5599,52.6743,1143683.772341,0
+IGIB.US,D,20190603,000000,52.7599,52.9101,52.7211,52.8902,874803.91568828,0
+IGIB.US,D,20190604,000000,52.8255,52.9001,52.7599,52.8613,605938.13177842,0
+IGIB.US,D,20190605,000000,52.9559,53.0603,52.8941,52.9101,598743.94457866,0
+IGIB.US,D,20190606,000000,52.929,53.0056,52.8882,52.9459,522702.88361912,0
+IGIB.US,D,20190607,000000,53.111,53.2116,53.0722,53.0922,1319867.476835,0
+IGIB.US,D,20190610,000000,53.0623,53.0673,52.9857,53.0056,1296333.8299549,0
+IGIB.US,D,20190611,000000,52.9658,53.0155,52.9419,52.9658,707989.64236503,0
+IGIB.US,D,20190612,000000,52.9956,53.0722,52.9956,53.0444,346814.70672564,0
+IGIB.US,D,20190613,000000,53.1021,53.2066,53.1021,53.1836,335464.03439649,0
+IGIB.US,D,20190614,000000,53.111,53.2016,53.1041,53.1936,482366.38173957,0
+IGIB.US,D,20190617,000000,53.1747,53.2016,53.125,53.1747,286746.20893561,0
+IGIB.US,D,20190618,000000,53.4314,53.4692,53.311,53.4224,1433701.8939963,0
+IGIB.US,D,20190619,000000,53.307,53.7029,53.2931,53.6801,544613.13908834,0
+IGIB.US,D,20190620,000000,53.7995,53.9208,53.7995,53.7995,1221037.6191721,0
+IGIB.US,D,20190621,000000,53.7129,53.7995,53.6563,53.7328,997461.9426358,0
+IGIB.US,D,20190624,000000,53.8084,53.895,53.7905,53.8462,484756.73763744,0
+IGIB.US,D,20190625,000000,53.8462,53.895,53.7249,53.7905,409024.27182536,0
+IGIB.US,D,20190626,000000,53.7995,53.8044,53.6513,53.6801,894539.93238243,0
+IGIB.US,D,20190627,000000,53.7706,53.885,53.7229,53.8552,869139.63667882,0
+IGIB.US,D,20190628,000000,53.885,53.9626,53.8552,53.9526,1032862.9325479,0
+IGIB.US,D,20190701,000000,54.069,54.1158,53.9228,54.0104,661561.65321,0
+IGIB.US,D,20190702,000000,54.0292,54.1586,54.0214,54.1238,824581.31193508,0
+IGIB.US,D,20190703,000000,54.1785,54.2551,54.1646,54.2262,435421.72188165,0
+IGIB.US,D,20190705,000000,53.9626,53.9626,53.7577,53.9328,495038.88670357,0
+IGIB.US,D,20190708,000000,53.9526,53.9816,53.8373,53.8751,369279.83034271,0
+IGIB.US,D,20190709,000000,53.8373,53.8462,53.7825,53.7995,1919190.4142636,0
+IGIB.US,D,20190710,000000,53.885,53.9526,53.8462,53.8651,659654.79654969,0
+IGIB.US,D,20190711,000000,53.8462,53.8751,53.6741,53.7219,353973.7120682,0
+IGIB.US,D,20190712,000000,53.7129,53.7995,53.698,53.7597,407986.90963587,0
+IGIB.US,D,20190715,000000,53.7995,53.8373,53.7696,53.7995,304152.1814871,0
+IGIB.US,D,20190716,000000,53.7129,53.7597,53.6791,53.7597,411477.95506619,0
+IGIB.US,D,20190717,000000,53.8084,53.9726,53.7995,53.9626,524175.49564199,0
+IGIB.US,D,20190718,000000,53.9328,54.097,53.885,54.069,466406.88611702,0
+IGIB.US,D,20190719,000000,54.0104,54.0442,53.9238,53.9626,1346878.0964026,0
+IGIB.US,D,20190722,000000,54.069,54.097,54.0412,54.069,686022.09072838,0
+IGIB.US,D,20190723,000000,54.0492,54.097,54.0204,54.088,337045.20757872,0
+IGIB.US,D,20190724,000000,54.1586,54.1974,54.1158,54.1586,574652.41396295,0
+IGIB.US,D,20190725,000000,54.1417,54.1417,53.9816,54.088,689921.24570223,0
+IGIB.US,D,20190726,000000,54.1158,54.1238,54.0592,54.088,1654184.5826868,0
+IGIB.US,D,20190729,000000,54.1586,54.1874,54.1158,54.1417,1185254.6548103,0
+IGIB.US,D,20190730,000000,54.1318,54.1586,54.0492,54.1586,1311962.6161198,0
+IGIB.US,D,20190731,000000,54.1506,54.2461,53.895,54.1586,2193875.2773546,0
+IGIB.US,D,20190801,000000,54.2551,54.5993,54.2362,54.5327,624136.1987149,0
+IGIB.US,D,20190802,000000,54.5426,54.6282,54.4969,54.6282,520629.16443607,0
+IGIB.US,D,20190805,000000,54.7236,54.7913,54.6858,54.7426,562570.96419993,0
+IGIB.US,D,20190806,000000,54.7426,54.855,54.6948,54.855,1276382.7013338,0
+IGIB.US,D,20190807,000000,55.0868,55.0868,54.8062,54.84,1254808.1813019,0
+IGIB.US,D,20190808,000000,54.7614,54.9326,54.7147,54.8998,1680110.5958565,0
+IGIB.US,D,20190809,000000,54.9038,54.9126,54.7714,54.8202,656252.20836034,0
+IGIB.US,D,20190812,000000,54.8948,55.0122,54.855,54.9624,1420611.2275296,0
+IGIB.US,D,20190813,000000,54.9524,54.9674,54.8002,54.855,2465679.2489388,0
+IGIB.US,D,20190814,000000,54.9992,55.0291,54.9226,54.9903,1773302.3096038,0
+IGIB.US,D,20190815,000000,55.0291,55.2807,54.9903,55.2131,607421.80095641,0
+IGIB.US,D,20190816,000000,55.1435,55.2559,54.9524,55.2271,1179040.5336327,0
+IGIB.US,D,20190819,000000,55.0957,55.2001,55.0868,55.1435,604514.77435564,0
+IGIB.US,D,20190820,000000,55.3146,55.3524,55.2559,55.3524,628705.81936743,0
+IGIB.US,D,20190821,000000,55.3057,55.4768,55.2757,55.3902,431600.97218956,0
+IGIB.US,D,20190822,000000,55.3245,55.43,55.2857,55.3245,621773.98830281,0
+IGIB.US,D,20190823,000000,55.3245,55.5574,55.2957,55.4668,544420.14147169,0
+IGIB.US,D,20190826,000000,55.4966,55.5633,55.428,55.4966,1690537.4931352,0
+IGIB.US,D,20190827,000000,55.5354,55.6568,55.5066,55.6011,1045349.4762667,0
+IGIB.US,D,20190828,000000,55.7145,55.7145,55.638,55.6768,728175.98683137,0
+IGIB.US,D,20190829,000000,55.6568,55.6568,55.4867,55.5812,813781.48697013,0
+IGIB.US,D,20190830,000000,55.5633,55.61,55.4966,55.5534,2124720.8136432,0
+IGIB.US,D,20190903,000000,55.62,55.7523,55.4867,55.6011,2116303.3030088,0
+IGIB.US,D,20190904,000000,55.61,55.7921,55.6011,55.7622,4588244.9225295,0
+IGIB.US,D,20190905,000000,55.5534,55.5633,55.3991,55.4668,1404726.1164052,0
+IGIB.US,D,20190906,000000,55.4966,55.61,55.4917,55.5444,1583230.8182785,0
+IGIB.US,D,20190909,000000,55.3902,55.4091,55.3136,55.3136,849429.75507859,0
+IGIB.US,D,20190910,000000,55.2748,55.2748,54.9972,55.0171,4401094.5305477,0
+IGIB.US,D,20190911,000000,54.9793,55.0758,54.9654,54.9694,2627054.4071386,0
+IGIB.US,D,20190912,000000,55.1525,55.1763,54.855,54.9107,663058.38993496,0
+IGIB.US,D,20190913,000000,54.7894,54.8232,54.5485,54.5963,670784.32577642,0
+IGIB.US,D,20190916,000000,54.6829,54.7594,54.6252,54.7496,445478.7070617,0
+IGIB.US,D,20190917,000000,54.7306,54.9018,54.6918,54.8928,638419.02754282,0
+IGIB.US,D,20190918,000000,54.9972,55.1047,54.7594,54.9107,974846.03963072,0
+IGIB.US,D,20190919,000000,55.0271,55.046,54.9306,54.9306,1928399.0140871,0
+IGIB.US,D,20190920,000000,55.0659,55.1992,55.0072,55.1425,1411828.8307762,0
+IGIB.US,D,20190923,000000,55.2748,55.3514,55.2171,55.2549,1614948.7703396,0
+IGIB.US,D,20190924,000000,55.2947,55.4181,55.2649,55.3813,3922062.383675,0
+IGIB.US,D,20190925,000000,55.3047,55.3185,55.1236,55.1525,3299736.5428121,0
+IGIB.US,D,20190926,000000,55.2549,55.2977,55.2071,55.2071,3044615.8079129,0
+IGIB.US,D,20190927,000000,55.2449,55.3047,55.2171,55.2847,452111.99493807,0
+IGIB.US,D,20190930,000000,55.2261,55.3713,55.2031,55.3613,1535258.8481903,0
+IGIB.US,D,20191001,000000,55.2071,55.5484,55.1723,55.428,969176.73464167,0
+IGIB.US,D,20191002,000000,55.4469,55.5454,55.3713,55.5255,944840.94141738,0
+IGIB.US,D,20191003,000000,55.5922,55.7991,55.5544,55.7533,808638.90464318,0
+IGIB.US,D,20191004,000000,55.7434,55.8787,55.7244,55.8508,839650.20397247,0
+IGIB.US,D,20191007,000000,55.7344,55.7782,55.6678,55.6876,870191.07161119,0
+IGIB.US,D,20191008,000000,55.7931,55.812,55.6578,55.7026,1067098.9003887,0
+IGIB.US,D,20191009,000000,55.7344,55.7344,55.6021,55.6876,1577807.7862899,0
+IGIB.US,D,20191010,000000,55.5643,55.5643,55.3991,55.437,768403.92755155,0
+IGIB.US,D,20191011,000000,55.3425,55.3613,55.2171,55.2649,713627.78628056,0
+IGIB.US,D,20191014,000000,55.3613,55.4181,55.3255,55.3991,332037.32150506,0
+IGIB.US,D,20191015,000000,55.3991,55.4181,55.2649,55.2649,572962.67962135,0
+IGIB.US,D,20191016,000000,55.3514,55.4181,55.3175,55.3991,568844.39193694,0
+IGIB.US,D,20191017,000000,55.3902,55.4956,55.3455,55.4091,1262114.9504447,0
+IGIB.US,D,20191018,000000,55.4668,55.5354,55.4469,55.4568,1017299.4841179,0
+IGIB.US,D,20191021,000000,55.3902,55.4519,55.3713,55.3902,427185.1465128,0
+IGIB.US,D,20191022,000000,55.5066,55.5255,55.3902,55.4668,637117.29882636,0
+IGIB.US,D,20191023,000000,55.5643,55.5643,55.4668,55.4768,750234.00610082,0
+IGIB.US,D,20191024,000000,55.5544,55.611,55.5354,55.5354,543878.34087079,0
+IGIB.US,D,20191025,000000,55.5732,55.5822,55.425,55.4668,507910.42045975,0
+IGIB.US,D,20191028,000000,55.3514,55.4181,55.3425,55.4041,626153.62692644,0
+IGIB.US,D,20191029,000000,55.428,55.428,55.3425,55.3514,710173.93309928,0
+IGIB.US,D,20191030,000000,55.3425,55.4867,55.3037,55.4718,554604.78653358,0
+IGIB.US,D,20191031,000000,55.621,55.7533,55.5922,55.7244,1159118.5556933,0
+IGIB.US,D,20191101,000000,55.7533,55.8508,55.6678,55.7434,539345.91246731,0
+IGIB.US,D,20191104,000000,55.639,55.639,55.5643,55.5822,634463.58159745,0
+IGIB.US,D,20191105,000000,55.4171,55.4449,55.3037,55.3803,920947.43439792,0
+IGIB.US,D,20191106,000000,55.4758,55.5822,55.4559,55.5643,4399679.2146923,0
+IGIB.US,D,20191107,000000,55.3981,55.3981,55.1604,55.2439,762153.61932072,0
+IGIB.US,D,20191108,000000,55.2738,55.3703,55.2161,55.235,466922.55162401,0
+IGIB.US,D,20191111,000000,55.3037,55.3126,55.2061,55.2539,395030.93942242,0
+IGIB.US,D,20191112,000000,55.2539,55.2837,55.1972,55.235,2173340.129904,0
+IGIB.US,D,20191113,000000,55.3703,55.3932,55.3225,55.3554,669591.15821933,0
+IGIB.US,D,20191114,000000,55.5245,55.5922,55.5156,55.5544,700935.17739816,0
+IGIB.US,D,20191115,000000,55.5156,55.5892,55.4897,55.5344,576871.88655441,0
+IGIB.US,D,20191118,000000,55.611,55.639,55.5822,55.611,795505.01475187,0
+IGIB.US,D,20191119,000000,55.621,55.6777,55.611,55.6578,1285471.6828429,0
+IGIB.US,D,20191120,000000,55.7076,55.7632,55.6777,55.7344,464599.54385279,0
+IGIB.US,D,20191121,000000,55.6578,55.6768,55.5922,55.621,523421.59870196,0
+IGIB.US,D,20191122,000000,55.7076,55.7244,55.6488,55.7076,773754.58543395,0
+IGIB.US,D,20191125,000000,55.7533,55.812,55.7344,55.803,762571.78082345,0
+IGIB.US,D,20191126,000000,55.8697,55.8886,55.822,55.8787,761011.71675554,0
+IGIB.US,D,20191127,000000,55.8319,55.8598,55.7832,55.8418,619273.06085373,0
+IGIB.US,D,20191129,000000,55.812,55.8319,55.7573,55.7732,2039933.5429834,0
+IGIB.US,D,20191202,000000,55.62,55.6678,55.5534,55.6488,1987270.3235364,0
+IGIB.US,D,20191203,000000,55.8598,56.0259,55.812,55.9662,570601.47440517,0
+IGIB.US,D,20191204,000000,55.9473,55.9662,55.7931,55.8886,705379.14856067,0
+IGIB.US,D,20191205,000000,55.7931,55.8697,55.7444,55.8508,888933.95473634,0
+IGIB.US,D,20191206,000000,55.7244,55.8418,55.6816,55.803,1021297.1482919,0
+IGIB.US,D,20191209,000000,55.8787,55.8886,55.803,55.822,739217.05881713,0
+IGIB.US,D,20191210,000000,55.8418,55.8508,55.7543,55.7931,428191.34762877,0
+IGIB.US,D,20191211,000000,55.8418,55.9961,55.812,55.9473,454650.11463618,0
+IGIB.US,D,20191212,000000,55.9473,55.9473,55.629,55.7244,771702.98056114,0
+IGIB.US,D,20191213,000000,55.8598,56.0259,55.7832,56.006,803607.89906336,0
+IGIB.US,D,20191216,000000,55.9373,55.9373,55.8418,55.8697,1334139.2485078,0
+IGIB.US,D,20191217,000000,55.9274,55.9353,55.8598,55.8886,822095.46242482,0
+IGIB.US,D,20191218,000000,55.8886,55.8985,55.813,55.8508,3934685.6340389,0
+IGIB.US,D,20191219,000000,55.8657,55.9244,55.818,55.8846,5778933.6664836,0
+IGIB.US,D,20191220,000000,55.8558,55.9145,55.818,55.8946,745764.9050403,0
+IGIB.US,D,20191223,000000,55.9244,55.9334,55.8379,55.8657,959389.14196819,0
+IGIB.US,D,20191224,000000,55.818,55.9533,55.807,55.9244,368689.78033765,0
+IGIB.US,D,20191226,000000,55.9623,56.0219,55.9045,56.0021,349828.28409393,0
+IGIB.US,D,20191227,000000,56.0687,56.1363,56.0409,56.1085,801125.06514085,0
+IGIB.US,D,20191230,000000,55.9821,56.1562,55.9433,56.1363,736959.38878072,0
+IGIB.US,D,20191231,000000,56.0597,56.0885,56.0219,56.0219,629373.26945834,0
+IGIB.US,D,20200102,000000,56.1661,56.2517,56.1085,56.1562,2400894.3718919,0
+IGIB.US,D,20200103,000000,56.1851,56.3492,56.1851,56.3492,651097.56368234,0
+IGIB.US,D,20200106,000000,56.3492,56.3542,56.1851,56.2418,792621.10765727,0
+IGIB.US,D,20200107,000000,56.2517,56.2617,56.1661,56.1661,816695.54994234,0
+IGIB.US,D,20200108,000000,56.204,56.2895,56.1165,56.1851,864725.82139391,0
+IGIB.US,D,20200109,000000,56.1165,56.2716,56.0787,56.2617,847760.12465539,0
+IGIB.US,D,20200110,000000,56.2895,56.379,56.2756,56.3343,725743.41270486,0
+IGIB.US,D,20200113,000000,56.3094,56.3094,56.2418,56.2617,803625.99258991,0
+IGIB.US,D,20200114,000000,56.2806,56.3293,56.2617,56.3194,696051.93561858,0
+IGIB.US,D,20200115,000000,56.4268,56.4368,56.3542,56.4178,1029683.4978528,0
+IGIB.US,D,20200116,000000,56.4268,56.4556,56.3691,56.4178,1864816.3513607,0
+IGIB.US,D,20200117,000000,56.3691,56.4368,56.3592,56.4178,814478.08774272,0
+IGIB.US,D,20200121,000000,56.5611,56.6098,56.4964,56.591,668588.97788704,0
+IGIB.US,D,20200122,000000,56.6198,56.7073,56.6009,56.6198,1070392.9274187,0
+IGIB.US,D,20200123,000000,56.7163,56.7441,56.6775,56.6775,833756.74029325,0
+IGIB.US,D,20200124,000000,56.7541,56.8526,56.7263,56.8029,683544.28278546,0
+IGIB.US,D,20200127,000000,56.9193,56.9292,56.8526,56.9292,606554.3168774,0
+IGIB.US,D,20200128,000000,56.9391,56.9391,56.8377,56.9003,758921.91443777,0
+IGIB.US,D,20200129,000000,56.968,57.0934,56.9391,57.0545,601083.03548461,0
+IGIB.US,D,20200130,000000,57.1799,57.1988,57.0108,57.0545,765327.02284029,0
+IGIB.US,D,20200131,000000,57.16,57.2774,57.1122,57.2476,1461912.7174924,0
+IGIB.US,D,20200203,000000,57.1888,57.2574,57.1212,57.2476,898266.19365804,0
+IGIB.US,D,20200204,000000,57.0924,57.1112,57.0337,57.1112,700067.69331916,0
+IGIB.US,D,20200205,000000,57.0157,57.0536,56.9769,57.0237,943375.36576596,0
+IGIB.US,D,20200206,000000,57.0157,57.0774,56.9889,57.0157,807944.31426243,0
+IGIB.US,D,20200207,000000,57.1411,57.2187,57.1152,57.1888,531388.78156423,0
+IGIB.US,D,20200210,000000,57.2774,57.3142,57.1988,57.2864,1175320.3035326,0
+IGIB.US,D,20200211,000000,57.2476,57.2674,57.1988,57.1988,768535.60821708,0
+IGIB.US,D,20200212,000000,57.1799,57.1988,57.1411,57.15,634245.4540828,0
+IGIB.US,D,20200213,000000,57.17,57.2456,57.17,57.1988,712318.01599675,0
+IGIB.US,D,20200214,000000,57.2864,57.3092,57.2574,57.2774,2637826.0866178,0
+IGIB.US,D,20200218,000000,57.354,57.4127,57.3052,57.344,1276775.7329386,0
+IGIB.US,D,20200219,000000,57.3052,57.364,57.2814,57.3142,693259.5013527,0
+IGIB.US,D,20200220,000000,57.3729,57.4525,57.364,57.4028,1580757.0311193,0
+IGIB.US,D,20200221,000000,57.5092,57.6245,57.4992,57.548,2049902.0709226,0
+IGIB.US,D,20200224,000000,57.7041,57.7081,57.6147,57.6445,792546.72315919,0
+IGIB.US,D,20200225,000000,57.6643,57.7798,57.6445,57.6943,1070485.4054434,0
+IGIB.US,D,20200226,000000,57.6147,57.7499,57.5848,57.5947,907534.10004085,0
+IGIB.US,D,20200227,000000,57.7041,57.7131,57.4724,57.5092,1310012.5360349,0
+IGIB.US,D,20200228,000000,57.5848,57.9171,57.5798,57.9171,2252877.2622734,0
+IGIB.US,D,20200302,000000,57.9658,58.1002,57.7798,57.8196,961482.96506965,0
+IGIB.US,D,20200303,000000,57.9071,58.5757,57.8972,58.3727,1530061.9852837,0
+IGIB.US,D,20200304,000000,58.5577,58.6682,58.4413,58.4801,2357459.8561867,0
+IGIB.US,D,20200305,000000,58.5945,58.6135,58.4324,58.4701,947892.71623064,0
+IGIB.US,D,20200306,000000,58.6194,58.703,58.2951,58.4125,884946.34252152,0
+IGIB.US,D,20200309,000000,57.9758,58.0136,57.1868,57.4018,1373664.5572799,0
+IGIB.US,D,20200310,000000,57.4415,57.4415,56.585,56.585,1455732.772976,0
+IGIB.US,D,20200311,000000,56.5651,56.5651,55.0808,55.1952,1974532.4808376,0
+IGIB.US,D,20200312,000000,54.7008,55.4559,52.6982,53.4961,5564894.2836407,0
+IGIB.US,D,20200313,000000,54.1367,54.9196,53.7467,54.661,4928329.8425704,0
+IGIB.US,D,20200316,000000,52.534,54.5367,51.01,53.3588,3979720.4216487,0
+IGIB.US,D,20200317,000000,53.31,54.0224,52.544,52.9131,2363358.3458456,0
+IGIB.US,D,20200318,000000,51.387,52.1928,49.4749,50.612,1918168.1300129,0
+IGIB.US,D,20200319,000000,50.1932,50.5135,49.1058,49.1258,3072702.9923108,0
+IGIB.US,D,20200320,000000,49.6599,50.2887,48.6771,48.9885,1762373.8195611,0
+IGIB.US,D,20200323,000000,49.6599,51.4198,49.6599,51.3005,3412529.5770003,0
+IGIB.US,D,20200324,000000,51.3005,51.8824,50.6986,51.193,1324355.676618,0
+IGIB.US,D,20200325,000000,51.2706,53.301,51.2607,52.8455,1797252.1075949,0
+IGIB.US,D,20200326,000000,52.8165,53.0692,52.4076,52.9409,2275564.5341889,0
+IGIB.US,D,20200327,000000,52.5639,53.0106,52.3102,52.922,927695.31460918,0
+IGIB.US,D,20200330,000000,52.7777,53.6721,52.7429,53.3488,1338731.9886665,0
+IGIB.US,D,20200331,000000,53.319,53.884,52.9409,53.3488,1795549.3057062,0
+IGIB.US,D,20200401,000000,53.2822,53.4682,52.9698,52.9698,1661874.331475,0
+IGIB.US,D,20200402,000000,53.3588,53.7279,53.118,53.1478,999955.83371343,0
+IGIB.US,D,20200403,000000,53.2434,53.5657,52.9996,52.9996,767043.89747173,0
+IGIB.US,D,20200406,000000,53.3986,54.063,53.3588,53.7676,2649878.3856992,0
+IGIB.US,D,20200407,000000,53.9447,54.1387,53.7875,53.9049,2145057.9374977,0
+IGIB.US,D,20200408,000000,53.9248,54.5307,53.9049,54.4123,1502269.3232904,0
+IGIB.US,D,20200409,000000,55.0947,56.0109,52.4346,55.7762,24781746.383816,0
+IGIB.US,D,20200413,000000,55.7862,56.0687,55.0947,55.8826,4305335.5464207,0
+IGIB.US,D,20200414,000000,56.2915,56.2915,55.7862,55.8249,2439327.0326988,0
+IGIB.US,D,20200415,000000,55.9025,56.2249,55.7374,56.2249,1696543.5387574,0
+IGIB.US,D,20200416,000000,56.2149,56.2527,55.9523,56.0209,1550720.7718324,0
+IGIB.US,D,20200417,000000,56.3214,56.4358,55.9811,56.1363,1259286.3291257,0
+IGIB.US,D,20200420,000000,55.9911,56.1085,55.5922,56.0209,1320381.1319502,0
+IGIB.US,D,20200421,000000,56.0787,56.1263,55.5633,55.9224,1219753.9839822,0
+IGIB.US,D,20200422,000000,56.0299,56.0587,55.815,55.9125,698378.96417348,0
+IGIB.US,D,20200423,000000,56.0209,56.2527,55.9623,56.196,1824155.1711989,0
+IGIB.US,D,20200424,000000,56.1612,56.2627,56.0299,56.196,3565437.9699657,0
+IGIB.US,D,20200427,000000,56.2249,56.2577,55.8926,55.9711,2383473.3214016,0
+IGIB.US,D,20200428,000000,56.2328,56.2328,55.9911,56.1165,659480.89765551,0
+IGIB.US,D,20200429,000000,56.3015,56.4398,56.2328,56.4398,1406844.0642087,0
+IGIB.US,D,20200430,000000,56.4496,56.5164,56.3224,56.4198,3206209.0936275,0
+IGIB.US,D,20200501,000000,56.0587,56.1661,55.815,55.9811,2183145.8161041,0
+IGIB.US,D,20200504,000000,56.1363,56.205,56.0209,56.0209,435047.78899939,0
+IGIB.US,D,20200505,000000,56.0109,56.2149,56.0109,56.1463,1535045.7466553,0
+IGIB.US,D,20200506,000000,56.0209,56.1085,55.7961,55.9523,491968.01316784,0
+IGIB.US,D,20200507,000000,55.9711,56.1165,55.8538,56.1165,631150.45584497,0
+IGIB.US,D,20200508,000000,55.9423,56.0787,55.8807,55.9324,486816.38407761,0
+IGIB.US,D,20200511,000000,55.9324,55.9423,55.7086,55.7264,530838.93939596,0
+IGIB.US,D,20200512,000000,56.1562,56.1562,55.8926,56.0299,1826263.0670432,0
+IGIB.US,D,20200513,000000,56.205,56.2249,56.0299,56.0985,1622023.3392249,0
+IGIB.US,D,20200514,000000,56.2149,56.3412,56.0497,56.2915,969093.3033803,0
+IGIB.US,D,20200515,000000,56.3015,56.4496,56.2796,56.4298,1178148.9248516,0
+IGIB.US,D,20200518,000000,56.595,56.6238,56.4974,56.5452,1865519.9885047,0
+IGIB.US,D,20200519,000000,56.6526,56.779,56.575,56.6437,1511223.6085462,0
+IGIB.US,D,20200520,000000,56.8387,57.0526,56.7989,57.0147,2229623.0598591,0
+IGIB.US,D,20200521,000000,57.1401,57.2286,57.0147,57.0725,1606426.7193294,0
+IGIB.US,D,20200522,000000,57.1202,57.149,57.0147,57.1401,1264475.1504651,0
+IGIB.US,D,20200526,000000,57.1988,57.2574,57.1401,57.2286,2043478.8689935,0
+IGIB.US,D,20200527,000000,57.3052,57.344,57.1988,57.344,1142457.4333185,0
+IGIB.US,D,20200528,000000,57.364,57.4435,57.3142,57.4038,1435133.2929865,0
+IGIB.US,D,20200529,000000,57.5102,57.7629,57.4634,57.7051,2171566.9643011,0
+IGIB.US,D,20200601,000000,57.6107,57.7877,57.5042,57.7002,3626228.1984263,0
+IGIB.US,D,20200602,000000,57.7679,58.5209,57.7679,58.0036,7011708.9584141,0
+IGIB.US,D,20200603,000000,57.9748,58.2374,57.8176,57.925,3110084.2181854,0
+IGIB.US,D,20200604,000000,58.0614,58.0712,57.8077,57.8365,2158424.0276465,0
+IGIB.US,D,20200605,000000,58.0614,58.1389,57.8614,57.9936,2357440.7574642,0
+IGIB.US,D,20200608,000000,58.109,58.2274,58.0614,58.1976,1550970.0604206,0
+IGIB.US,D,20200609,000000,58.1876,58.3837,58.0892,58.3259,16540625.51902,0
+IGIB.US,D,20200610,000000,58.3259,58.7736,58.2076,58.5975,6182189.1189238,0
+IGIB.US,D,20200611,000000,58.3737,58.5697,58.0464,58.0614,2509782.2199307,0
+IGIB.US,D,20200612,000000,58.3449,58.4035,58.1389,58.2861,1854086.89011,0
+IGIB.US,D,20200615,000000,58.1876,59.0273,58.118,58.8234,1572839.1028571,0
+IGIB.US,D,20200616,000000,59.1745,59.2034,58.7358,58.9796,1250973.358867,0
+IGIB.US,D,20200617,000000,59.0671,59.0671,58.696,58.8722,1488457.9313489,0
+IGIB.US,D,20200618,000000,58.9408,58.9408,58.7736,58.8333,1190405.2787046,0
+IGIB.US,D,20200619,000000,58.8722,58.878,58.696,58.7736,1091957.3954914,0
+IGIB.US,D,20200622,000000,58.7736,58.8722,58.6164,58.7259,947881.65907552,0
+IGIB.US,D,20200623,000000,58.6761,58.7935,58.6463,58.7358,1676894.9741083,0
+IGIB.US,D,20200624,000000,58.6761,58.706,58.4613,58.6075,2417518.3020175,0
+IGIB.US,D,20200625,000000,58.7358,58.7358,58.5935,58.5975,635657.75435046,0
+IGIB.US,D,20200626,000000,58.6264,58.6562,58.5507,58.5975,627722.73775763,0
+IGIB.US,D,20200629,000000,58.6463,58.7547,58.5209,58.696,1238088.7575638,0
+IGIB.US,D,20200630,000000,58.8722,58.9994,58.7736,58.9696,3304073.9632071,0
+IGIB.US,D,20200701,000000,58.8722,59.0482,58.8532,59.0283,917872.54007851,0
+IGIB.US,D,20200702,000000,59.1069,59.1357,59.0303,59.0482,692847.37102548,0
+IGIB.US,D,20200706,000000,59.1547,59.2243,59.087,59.2243,1668475.453082,0
+IGIB.US,D,20200707,000000,59.1258,59.2441,59.0969,59.2243,801764.369746,0
+IGIB.US,D,20200708,000000,59.2143,59.2343,59.1258,59.1596,2819658.9921824,0
+IGIB.US,D,20200709,000000,59.2043,59.3119,59.1258,59.2531,1300756.6920031,0
+IGIB.US,D,20200710,000000,59.3217,59.3217,59.1745,59.2243,883297.82121265,0
+IGIB.US,D,20200713,000000,59.1845,59.3119,59.1646,59.1945,2590356.7144897,0
+IGIB.US,D,20200714,000000,59.2441,59.4013,59.2243,59.3317,975767.8042894,0
+IGIB.US,D,20200715,000000,59.3815,59.468,59.3566,59.4113,820089.09136841,0
+IGIB.US,D,20200716,000000,59.4581,59.5277,59.4391,59.4391,1136517.730627,0
+IGIB.US,D,20200717,000000,59.5566,59.6262,59.4979,59.6262,734933.91900183,0
+IGIB.US,D,20200720,000000,59.6938,59.7038,59.6082,59.67,586358.92564779,0
+IGIB.US,D,20200721,000000,59.7526,59.8042,59.7236,59.7426,976161.84109006,0
+IGIB.US,D,20200722,000000,59.9286,59.9286,59.8212,59.8898,1442951.7068526,0
+IGIB.US,D,20200723,000000,59.9684,59.9783,59.8699,59.9087,1464345.291619,0
+IGIB.US,D,20200724,000000,59.9087,59.9585,59.8013,59.8013,617361.17821381,0
+IGIB.US,D,20200727,000000,59.861,59.8799,59.7326,59.7376,484088.28235061,0
+IGIB.US,D,20200728,000000,59.8311,59.8311,59.7426,59.7814,448459.11296463,0
+IGIB.US,D,20200729,000000,59.8411,60.0361,59.8112,60.0361,932011.62588985,0
+IGIB.US,D,20200730,000000,60.046,60.046,59.9585,60.046,539034.30173209,0
+IGIB.US,D,20200731,000000,60.0271,60.1256,60.0072,60.0957,2546627.6763799,0
+IGIB.US,D,20200803,000000,60.0509,60.1743,60.0509,60.1693,1057526.4196422,0
+IGIB.US,D,20200804,000000,60.237,60.3246,60.2071,60.3047,1603003.0220259,0
+IGIB.US,D,20200805,000000,60.2569,60.3047,60.237,60.2858,1242410.0948242,0
+IGIB.US,D,20200806,000000,60.3743,60.4538,60.3146,60.3942,2165148.7883516,0
+IGIB.US,D,20200807,000000,60.4141,60.4608,60.237,60.3345,1014151.2104963,0
+IGIB.US,D,20200810,000000,60.3644,60.3842,60.2569,60.2947,605669.74446777,0
+IGIB.US,D,20200811,000000,60.237,60.2569,60.0411,60.0907,2313314.6669662,0
+IGIB.US,D,20200812,000000,60.0509,60.1207,60.0023,60.0411,1033166.5017158,0
+IGIB.US,D,20200813,000000,60.0122,60.0709,59.7178,59.7953,1097500.0457946,0
+IGIB.US,D,20200814,000000,59.8351,59.8351,59.6302,59.6878,872289.92069225,0
+IGIB.US,D,20200817,000000,59.7654,59.855,59.7216,59.8052,1361609.2426108,0
+IGIB.US,D,20200818,000000,59.8052,59.9137,59.7854,59.8838,870408.19392992,0
+IGIB.US,D,20200819,000000,59.9336,59.9933,59.8252,59.8252,2781850.5580418,0
+IGIB.US,D,20200820,000000,59.9535,59.9933,59.8739,59.9734,626037.02419971,0
+IGIB.US,D,20200821,000000,60.0122,60.0221,59.9137,60.0221,664783.30613375,0
+IGIB.US,D,20200824,000000,60.0122,60.0509,59.9237,59.9535,700721.07066719,0
+IGIB.US,D,20200825,000000,59.8351,59.855,59.7148,59.8052,624309.09241316,0
+IGIB.US,D,20200826,000000,59.8252,59.9237,59.7466,59.8838,3080984.801496,0
+IGIB.US,D,20200827,000000,59.9435,59.9535,59.669,59.669,1037145.0671674,0
+IGIB.US,D,20200828,000000,59.7654,59.855,59.7466,59.855,487321.99762539,0
+IGIB.US,D,20200831,000000,59.845,60.0321,59.8252,59.9933,1367066.4512607,0
+IGIB.US,D,20200901,000000,59.8739,60.0609,59.7953,60.0411,1055313.9834222,0
+IGIB.US,D,20200902,000000,60.0411,60.1604,59.9933,60.1604,1857403.0314503,0
+IGIB.US,D,20200903,000000,60.1693,60.2171,60.0609,60.0709,841744.02707393,0
+IGIB.US,D,20200904,000000,59.9635,59.9933,59.7565,59.7953,596128.4247947,0
+IGIB.US,D,20200908,000000,59.7654,59.8252,59.7078,59.7854,1402780.0571039,0
+IGIB.US,D,20200909,000000,59.845,59.855,59.7654,59.7953,689405.58019524,0
+IGIB.US,D,20200910,000000,59.7953,59.8739,59.7466,59.8152,1300013.8522182,0
+IGIB.US,D,20200911,000000,59.864,59.9137,59.7953,59.8938,573933.69888012,0
+IGIB.US,D,20200914,000000,59.9237,59.9933,59.9037,59.9137,481126.97517016,0
+IGIB.US,D,20200915,000000,59.9336,59.9833,59.9217,59.9833,961026.60612195,0
+IGIB.US,D,20200916,000000,60.0221,60.0907,59.9635,59.9933,2021952.5983657,0
+IGIB.US,D,20200917,000000,60.0509,60.0509,59.9237,59.9336,542062.95703919,0
+IGIB.US,D,20200918,000000,59.9933,59.9963,59.8898,59.9435,1080932.4066403,0
+IGIB.US,D,20200921,000000,59.9435,59.9435,59.8351,59.845,536307.20520101,0
+IGIB.US,D,20200922,000000,59.9037,59.9435,59.855,59.9137,2043050.6555315,0
+IGIB.US,D,20200923,000000,59.8351,59.9137,59.6302,59.6302,879055.89443007,0
+IGIB.US,D,20200924,000000,59.5506,59.6202,59.462,59.462,712873.88934053,0
+IGIB.US,D,20200925,000000,59.4819,59.5476,59.472,59.5217,617050.57267451,0
+IGIB.US,D,20200928,000000,59.5416,59.7078,59.5217,59.7078,660967.58242127,0
+IGIB.US,D,20200929,000000,59.7366,59.7654,59.6978,59.7178,865936.07728164,0
+IGIB.US,D,20200930,000000,59.6978,59.7276,59.6212,59.65,2293836.9856235,0
+IGIB.US,D,20201001,000000,59.6402,59.845,59.6402,59.845,1986775.7671437,0
+IGIB.US,D,20201002,000000,59.8052,59.8252,59.7128,59.8052,832698.26898944,0
+IGIB.US,D,20201005,000000,59.7276,59.8052,59.659,59.6878,1041436.2485499,0
+IGIB.US,D,20201006,000000,59.7466,59.8351,59.6102,59.6878,971985.25204227,0
+IGIB.US,D,20201007,000000,59.6382,59.7565,59.6382,59.6978,1140169.6074045,0
+IGIB.US,D,20201008,000000,59.7654,59.8222,59.7286,59.8052,728427.28581138,0
+IGIB.US,D,20201009,000000,59.7953,59.8749,59.7654,59.855,616770.12301282,0
+IGIB.US,D,20201012,000000,59.9644,60.0619,59.9346,60.0619,443299.44230704,0
+IGIB.US,D,20201013,000000,60.0719,60.0769,59.9644,60.0421,6934729.0444652,0
+IGIB.US,D,20201014,000000,60.0579,60.1117,59.9744,60.0331,8966458.1783492,0
+IGIB.US,D,20201015,000000,60.0033,60.0331,59.9545,59.9644,3686723.9044823,0
+IGIB.US,D,20201016,000000,59.9843,60.0619,59.9047,59.9047,780028.01317094,0
+IGIB.US,D,20201019,000000,59.9147,59.9346,59.855,59.9047,546412.43978521,0
+IGIB.US,D,20201020,000000,59.865,59.9047,59.8152,59.8351,568193.02498074,0
+IGIB.US,D,20201021,000000,59.8152,59.8351,59.7446,59.7854,1665943.3645594,0
+IGIB.US,D,20201022,000000,59.7953,59.7953,59.6968,59.7654,1292416.5814545,0
+IGIB.US,D,20201023,000000,59.7565,59.854,59.7565,59.8152,721928.69418829,0
+IGIB.US,D,20201026,000000,59.8848,59.9047,59.8152,59.8848,576280.83135342,0
+IGIB.US,D,20201027,000000,59.9445,60.0231,59.9047,60.0231,860075.78506778,0
+IGIB.US,D,20201028,000000,60.0033,60.0033,59.7953,59.8351,869890.5180311,0
+IGIB.US,D,20201029,000000,59.845,59.845,59.646,59.7466,1347188.7019418,0
+IGIB.US,D,20201030,000000,59.7207,59.7207,59.5317,59.5416,1717280.730588,0
+IGIB.US,D,20201102,000000,59.5605,59.5904,59.5018,59.5705,1375450.7904298,0
+IGIB.US,D,20201103,000000,59.5416,59.5705,59.472,59.5018,4261480.858821,0
+IGIB.US,D,20201104,000000,59.9744,60.0917,59.9246,60.0819,1501555.6341872,0
+IGIB.US,D,20201105,000000,60.1604,60.2281,60.0917,60.1217,1399414.6611637,0
+IGIB.US,D,20201106,000000,60.0519,60.0619,59.9773,60.0519,727517.58350373,0
+IGIB.US,D,20201109,000000,60.0719,60.2479,59.7366,59.7754,836532.0862285,0
+IGIB.US,D,20201110,000000,59.7276,59.8848,59.6402,59.7276,1087141.5018385,0
+IGIB.US,D,20201111,000000,59.7854,59.7953,59.6978,59.7754,485704.63739004,0
+IGIB.US,D,20201112,000000,59.9047,59.9744,59.855,59.9545,1827552.7334087,0
+IGIB.US,D,20201113,000000,59.9883,60.0331,59.9644,60.0181,1408858.4768325,0
+IGIB.US,D,20201116,000000,60.0331,60.1017,60.0131,60.0719,1248091.4621642,0
+IGIB.US,D,20201117,000000,60.1604,60.2281,60.1515,60.2081,3600437.8867057,0
+IGIB.US,D,20201118,000000,60.2868,60.3066,60.2281,60.2281,3295439.3302539,0
+IGIB.US,D,20201119,000000,60.2768,60.4558,60.2768,60.426,4797541.7910215,0
+IGIB.US,D,20201120,000000,60.3763,60.426,60.2768,60.3564,3364503.3263324,0
+IGIB.US,D,20201123,000000,60.3862,60.3962,60.3395,60.3962,1176797.941535,0
+IGIB.US,D,20201124,000000,60.3962,60.4062,60.2967,60.3365,4485751.125738,0
+IGIB.US,D,20201125,000000,60.4161,60.426,60.3763,60.4161,1138031.5556826,0
+IGIB.US,D,20201127,000000,60.4858,60.5534,60.4858,60.5344,583486.0757083,0
+IGIB.US,D,20201130,000000,60.6518,60.6817,60.5434,60.6817,1910651.2749228,0
+IGIB.US,D,20201201,000000,60.5732,60.5732,60.3464,60.3962,1572344.5464644,0
+IGIB.US,D,20201202,000000,60.3763,60.3862,60.2579,60.3464,1118167.8791066,0
+IGIB.US,D,20201203,000000,60.436,60.5344,60.3862,60.4658,1565763.5287759,0
+IGIB.US,D,20201204,000000,60.3266,60.3514,60.2768,60.3266,1565276.0087546,0
+IGIB.US,D,20201207,000000,60.4062,60.4758,60.3564,60.426,2321566.3202738,0
+IGIB.US,D,20201208,000000,60.4658,60.4658,60.3415,60.4062,1294989.8830098,0
+IGIB.US,D,20201209,000000,60.2967,60.2967,60.1465,60.2181,1265352.6865032,0
+IGIB.US,D,20201210,000000,60.2669,60.426,60.2479,60.4161,1442907.4782321,0
+IGIB.US,D,20201211,000000,60.3763,60.4748,60.3564,60.436,1207843.4175256,0
+IGIB.US,D,20201214,000000,60.3664,60.4658,60.3464,60.4558,539893.74424372,0
+IGIB.US,D,20201215,000000,60.5056,60.5534,60.437,60.5434,776907.88503513,0
+IGIB.US,D,20201216,000000,60.4758,60.5732,60.3912,60.5156,1553760.4842947,0
+IGIB.US,D,20201217,000000,60.6021,60.6518,60.4658,60.5534,3211543.6683751,0
+IGIB.US,D,20201218,000000,60.612,60.632,60.5056,60.5156,703674.33628028,0
+IGIB.US,D,20201221,000000,60.5156,60.5534,60.4161,60.4558,1527477.6265733,0
+IGIB.US,D,20201222,000000,60.6518,60.6518,60.5066,60.632,1726657.1981301,0
+IGIB.US,D,20201223,000000,60.632,60.6917,60.4758,60.632,1031350.1126883,0
+IGIB.US,D,20201224,000000,60.6718,60.7315,60.6618,60.7315,377983.82181438,0
+IGIB.US,D,20201228,000000,60.6718,60.7792,60.6618,60.7394,867898.21971757,0
+IGIB.US,D,20201229,000000,60.7394,60.8081,60.7315,60.7891,683745.32196947,0
+IGIB.US,D,20201230,000000,60.7991,60.8687,60.7315,60.8687,1474544.0094237,0
+IGIB.US,D,20201231,000000,60.8587,60.9085,60.8489,60.8687,972196.34318548,0
+IGIB.US,D,20210104,000000,60.8389,60.8489,60.7483,60.819,1302469.5458509,0
+IGIB.US,D,20210105,000000,60.7215,60.7394,60.622,60.6817,1165537.7368387,0
+IGIB.US,D,20210106,000000,60.436,60.5056,60.3763,60.4956,1653161.2932401,0
+IGIB.US,D,20210107,000000,60.3862,60.441,60.3564,60.436,898140.54416803,0
+IGIB.US,D,20210108,000000,60.3763,60.3962,60.2579,60.3365,1061622.5930164,0
+IGIB.US,D,20210111,000000,60.2569,60.2669,60.1893,60.2071,859171.10873974,0
+IGIB.US,D,20210112,000000,60.1007,60.2868,60.0411,60.2768,1239297.0030597,0
+IGIB.US,D,20210113,000000,60.3395,60.5344,60.3345,60.4858,1752488.7228834,0
+IGIB.US,D,20210114,000000,60.5056,60.5832,60.3763,60.3763,1444633.3996269,0
+IGIB.US,D,20210115,000000,60.4658,60.4858,60.3962,60.436,864764.01883887,0
+IGIB.US,D,20210119,000000,60.426,60.5056,60.3962,60.4858,1364321.2612031,0
+IGIB.US,D,20210120,000000,60.446,60.5156,60.426,60.4658,1327468.7683824,0
+IGIB.US,D,20210121,000000,60.3763,60.4758,60.3484,60.446,1182201.8748012,0
+IGIB.US,D,20210122,000000,60.3862,60.4728,60.3763,60.4062,3091765.5277386,0
+IGIB.US,D,20210125,000000,60.4558,60.5634,60.436,60.5434,1669699.7817126,0
+IGIB.US,D,20210126,000000,60.4858,60.5922,60.4558,60.5434,871088.71156779,0
+IGIB.US,D,20210127,000000,60.5922,60.612,60.4966,60.5246,1351858.8421863,0
+IGIB.US,D,20210128,000000,60.4758,60.5246,60.436,60.436,1002053.6775986,0
+IGIB.US,D,20210129,000000,60.3166,60.4558,60.2967,60.3763,1126515.0260266,0
+IGIB.US,D,20210201,000000,60.2868,60.3962,60.2669,60.3763,1540034.5340064,0
+IGIB.US,D,20210202,000000,60.247,60.3365,60.1982,60.3266,1499424.6188366,0
+IGIB.US,D,20210203,000000,60.2768,60.2967,60.2271,60.2868,750049.05005153,0
+IGIB.US,D,20210204,000000,60.237,60.436,60.1982,60.3166,673244.04019276,0
+IGIB.US,D,20210205,000000,60.3365,60.3862,60.2768,60.2967,1142366.9656857,0
+IGIB.US,D,20210208,000000,60.3066,60.3763,60.2917,60.3464,1747558.2368956,0
+IGIB.US,D,20210209,000000,60.3763,60.3962,60.3066,60.3266,2100239.2670106,0
+IGIB.US,D,20210210,000000,60.3962,60.4658,60.3564,60.436,876069.45735161,0
+IGIB.US,D,20210211,000000,60.4658,60.4658,60.3763,60.3862,2201903.777168,0
+IGIB.US,D,20210212,000000,60.3166,60.3822,60.2768,60.2868,2227243.7611164,0
+IGIB.US,D,20210216,000000,60.0907,60.0907,59.9237,59.9435,1176058.1173379,0
+IGIB.US,D,20210217,000000,60.0321,60.0759,59.9386,60.0509,2052837.2430091,0
+IGIB.US,D,20210218,000000,60.0221,60.1167,59.9485,60.0321,1712024.561122,0
+IGIB.US,D,20210219,000000,59.9635,59.9833,59.7744,59.8042,1317670.1185538,0
+IGIB.US,D,20210222,000000,59.7346,59.8242,59.648,59.648,4069486.4277005,0
+IGIB.US,D,20210223,000000,59.6182,59.7446,59.5396,59.7446,1215509.0416119,0
+IGIB.US,D,20210224,000000,59.5486,59.7943,59.4809,59.7943,1199063.031164,0
+IGIB.US,D,20210225,000000,59.4601,59.4998,58.7408,58.909,3088053.3392058,0
+IGIB.US,D,20210226,000000,59.1636,59.3317,58.9576,59.3217,1413740.7134161,0
+IGIB.US,D,20210301,000000,59.2333,59.3615,59.2233,59.3516,1562726.8319015,0
+IGIB.US,D,20210302,000000,59.3516,59.4113,59.3019,59.3516,1378737.7810884,0
+IGIB.US,D,20210303,000000,59.1636,59.1735,59.0562,59.086,1133892.1588839,0
+IGIB.US,D,20210304,000000,59.086,59.1149,58.6761,58.701,1344255.5402471,0
+IGIB.US,D,20210305,000000,58.5349,58.6503,58.4453,58.5925,1213136.7792406,0
+IGIB.US,D,20210308,000000,58.4553,58.4553,58.1488,58.1488,1013523.9682422,0
+IGIB.US,D,20210309,000000,58.3578,58.4553,58.3279,58.3867,1162210.5383433,0
+IGIB.US,D,20210310,000000,58.4353,58.6513,58.4265,58.5925,1264132.3786563,0
+IGIB.US,D,20210311,000000,58.691,58.7607,58.5975,58.6612,1899126.7036995,0
+IGIB.US,D,20210312,000000,58.3478,58.4403,58.2484,58.2782,1775381.0547665,0
+IGIB.US,D,20210315,000000,58.3279,58.4165,58.308,58.3867,1111563.7419119,0
+IGIB.US,D,20210316,000000,58.4453,58.4751,58.3578,58.3867,972971.34923983,0
+IGIB.US,D,20210317,000000,58.2484,58.5925,58.1638,58.4553,1332733.9846116,0
+IGIB.US,D,20210318,000000,58.0712,58.2086,58.0036,58.1588,1565192.5774934,0
+IGIB.US,D,20210319,000000,58.0712,58.1787,58.0324,58.0892,1431326.6160373,0
+IGIB.US,D,20210322,000000,58.2284,58.308,58.1787,58.2583,3212201.0665068,0
+IGIB.US,D,20210323,000000,58.3279,58.4155,58.2782,58.3965,2442650.2104105,0
+IGIB.US,D,20210324,000000,58.2881,58.4751,58.2682,58.4653,1862994.9363535,0
+IGIB.US,D,20210325,000000,58.4951,58.5149,58.3478,58.4751,1611884.9331753,0
+IGIB.US,D,20210326,000000,58.3578,58.4553,58.318,58.3767,935871.57822282,0
+IGIB.US,D,20210329,000000,58.3767,58.3965,58.2086,58.2682,915560.58946241,0
+IGIB.US,D,20210330,000000,58.1886,58.2981,58.0992,58.2981,5823884.0176361,0
+IGIB.US,D,20210331,000000,58.3279,58.4353,58.2682,58.3478,6778171.7903101,0
+IGIB.US,D,20210401,000000,58.5149,58.5349,58.4065,58.4951,7748371.8143984,0
+IGIB.US,D,20210405,000000,58.3677,58.4353,58.308,58.3379,1646392.3039146,0
+IGIB.US,D,20210406,000000,58.4433,58.6622,58.4353,58.6622,4029619.3523157,0
+IGIB.US,D,20210407,000000,58.6323,58.711,58.5637,58.6025,1778787.6637396,0
+IGIB.US,D,20210408,000000,58.692,58.7716,58.6721,58.7716,1835810.4178918,0
+IGIB.US,D,20210409,000000,58.6423,58.7617,58.5975,58.702,2588759.4581727,0
+IGIB.US,D,20210412,000000,58.6224,58.6523,58.5727,58.6523,899812.18498307,0
+IGIB.US,D,20210413,000000,58.6323,58.8612,58.6224,58.8612,1643890.3712695,0
+IGIB.US,D,20210414,000000,58.7916,58.8214,58.7219,58.8014,1335455.0499671,0
+IGIB.US,D,20210415,000000,58.9188,59.1357,58.9,59.0482,1618778.566795,0
+IGIB.US,D,20210416,000000,58.8702,58.9388,58.8314,58.8314,2621822.3623748,0
+IGIB.US,D,20210419,000000,58.7418,58.8214,58.692,58.7816,1042145.9168695,0
+IGIB.US,D,20210420,000000,58.7916,58.9388,58.7916,58.89,783195.38551501,0
+IGIB.US,D,20210421,000000,58.9,58.9686,58.8314,58.9686,1124848.4111912,0
+IGIB.US,D,20210422,000000,58.9885,59.0283,58.901,58.9885,1727691.5447318,0
+IGIB.US,D,20210423,000000,59.0084,59.087,58.9606,59.0184,1568351.90827,0
+IGIB.US,D,20210426,000000,59.0213,59.0343,58.9836,58.9885,1370199.6469435,0
+IGIB.US,D,20210427,000000,58.9984,58.9984,58.8462,58.8612,1765776.4077505,0
+IGIB.US,D,20210428,000000,58.8612,58.91,58.7119,58.91,976915.73803009,0
+IGIB.US,D,20210429,000000,58.7119,58.8512,58.6821,58.8512,1210520.2542607,0
+IGIB.US,D,20210430,000000,58.8412,58.9487,58.8264,58.9487,1493779.4385497,0
+IGIB.US,D,20210503,000000,58.8512,58.9636,58.8014,58.89,1616666.650167,0
+IGIB.US,D,20210504,000000,59.0084,59.0283,58.8702,58.91,4839515.7570549,0
+IGIB.US,D,20210505,000000,58.8702,58.9686,58.8562,58.9686,1054246.4653551,0
+IGIB.US,D,20210506,000000,58.9556,59.0482,58.9487,59.0482,1947324.8428698,0
+IGIB.US,D,20210507,000000,59.2153,59.2949,59.0532,59.1069,2062326.2924942,0
+IGIB.US,D,20210510,000000,59.087,59.1357,58.9596,58.9786,1182080.2460949,0
+IGIB.US,D,20210511,000000,58.89,58.9198,58.8412,58.9,1722674.6118949,0
+IGIB.US,D,20210512,000000,58.702,58.7388,58.6224,58.6423,1795483.9679714,0
+IGIB.US,D,20210513,000000,58.7517,58.8562,58.7318,58.8512,3516900.0745745,0
+IGIB.US,D,20210514,000000,58.9487,58.9984,58.9,58.9984,1612755.4328421,0
+IGIB.US,D,20210517,000000,58.9388,58.9586,58.89,58.9188,4868656.3867769,0
+IGIB.US,D,20210518,000000,58.9188,58.9188,58.8702,58.8702,907855.76273526,0
+IGIB.US,D,20210519,000000,58.8702,58.9388,58.692,58.7816,1063939.5696121,0
+IGIB.US,D,20210520,000000,58.89,59.0184,58.88,58.9984,1596499.4044231,0
+IGIB.US,D,20210521,000000,59.0621,59.085,58.9885,58.9984,1314592.2086466,0
+IGIB.US,D,20210524,000000,59.0671,59.1258,59.0382,59.0969,1981761.8498946,0
+IGIB.US,D,20210525,000000,59.1357,59.2651,59.1158,59.2353,709006.90063611,0
+IGIB.US,D,20210526,000000,59.1357,59.2551,59.1357,59.2153,1342035.0624597,0
+IGIB.US,D,20210527,000000,59.1755,59.1755,59.08,59.1158,1554332.4407732,0
+IGIB.US,D,20210528,000000,59.1258,59.2541,59.1258,59.1755,1987904.602162,0
+IGIB.US,D,20210601,000000,58.9984,59.0571,58.9487,59.0482,1148596.1648023,0
+IGIB.US,D,20210602,000000,59.1258,59.1457,59.087,59.1457,1536628.9302294,0
+IGIB.US,D,20210603,000000,58.9885,59.0084,58.9388,58.9586,798975.95626379,0
+IGIB.US,D,20210604,000000,59.087,59.2353,59.0671,59.2253,656157.71994385,0
+IGIB.US,D,20210607,000000,59.1557,59.2053,59.1457,59.1955,1111448.1443811,0
+IGIB.US,D,20210608,000000,59.3139,59.3437,59.2959,59.3337,832601.77018113,0
+IGIB.US,D,20210609,000000,59.5018,59.5416,59.4282,59.472,718812.58683615,0
+IGIB.US,D,20210610,000000,59.4033,59.669,59.3894,59.669,1222290.0932885,0
+IGIB.US,D,20210611,000000,59.6888,59.7088,59.6102,59.659,1323933.4943316,0
+IGIB.US,D,20210614,000000,59.6004,59.6004,59.472,59.5018,829378.10686554,0
+IGIB.US,D,20210615,000000,59.5118,59.5904,59.4819,59.5804,1142515.7346819,0
+IGIB.US,D,20210616,000000,59.6004,59.657,59.1557,59.2751,1924181.2120066,0
+IGIB.US,D,20210617,000000,59.3437,59.5317,59.3437,59.4033,1806280.7773487,0
+IGIB.US,D,20210618,000000,59.4233,59.6202,59.3337,59.6004,1808985.7595695,0
+IGIB.US,D,20210621,000000,59.5317,59.6004,59.464,59.472,1094113.54074,0
+IGIB.US,D,20210622,000000,59.4113,59.5754,59.3536,59.5605,1367057.4044974,0
+IGIB.US,D,20210623,000000,59.5217,59.5804,59.462,59.4919,1408338.7905418,0
+IGIB.US,D,20210624,000000,59.5416,59.5804,59.4819,59.5506,1194197.882911,0
+IGIB.US,D,20210625,000000,59.5804,59.5904,59.3735,59.4531,3189345.9268728,0
+IGIB.US,D,20210628,000000,59.5317,59.6302,59.5317,59.6102,1765292.9085129,0
+IGIB.US,D,20210629,000000,59.5317,59.659,59.5317,59.659,2773719.5282446,0
+IGIB.US,D,20210630,000000,59.7286,59.7674,59.7088,59.7286,1414808.2314832,0
+IGIB.US,D,20210701,000000,59.7376,59.7476,59.5904,59.679,1487504.0004209,0
+IGIB.US,D,20210702,000000,59.7088,59.8172,59.6888,59.8072,1155305.8475686,0
+IGIB.US,D,20210706,000000,59.857,60.0351,59.8371,60.0062,1404495.9265395,0
+IGIB.US,D,20210707,000000,60.0549,60.1475,60.0062,60.1246,1758256.5370726,0
+IGIB.US,D,20210708,000000,60.1147,60.2211,60.0849,60.1634,1393667.9560887,0
+IGIB.US,D,20210709,000000,59.9863,60.0062,59.9664,59.9863,966433.55497586,0
+IGIB.US,D,20210712,000000,59.9963,60.0221,59.9067,59.9465,774267.23535317,0
+IGIB.US,D,20210713,000000,59.9465,59.9883,59.7774,59.7874,1573981.0054223,0
+IGIB.US,D,20210714,000000,59.9565,60.0261,59.9366,60.0161,1242168.8478034,0
+IGIB.US,D,20210715,000000,60.0997,60.1147,59.9664,60.0849,965281.60045149,0
+IGIB.US,D,20210716,000000,59.9963,60.1047,59.9963,60.0749,1689041.7616061,0
+IGIB.US,D,20210719,000000,60.2917,60.4111,60.2639,60.3614,1730803.6313002,0
+IGIB.US,D,20210720,000000,60.5394,60.5494,60.2967,60.3614,1476489.063529,0
+IGIB.US,D,20210721,000000,60.1923,60.2321,60.1345,60.1634,1080052.8602103,0
+IGIB.US,D,20210722,000000,60.1923,60.3415,60.1683,60.2818,1089663.5384019,0
+IGIB.US,D,20210723,000000,60.1634,60.2818,60.1455,60.2818,2189876.6079846,0
+IGIB.US,D,20210726,000000,60.3315,60.3315,60.2121,60.2321,1474066.5413617,0
+IGIB.US,D,20210727,000000,60.3514,60.3713,60.2818,60.3514,1835031.3910538,0
+IGIB.US,D,20210728,000000,60.3017,60.4608,60.2519,60.441,1231715.8154308,0
+IGIB.US,D,20210729,000000,60.3315,60.3812,60.2937,60.3514,1228567.5418092,0
+IGIB.US,D,20210730,000000,60.4012,60.4598,60.3614,60.4111,1722913.8485239,0
+IGIB.US,D,20210802,000000,60.3812,60.5444,60.3514,60.4509,1492191.228996,0
+IGIB.US,D,20210803,000000,60.4808,60.5295,60.431,60.4708,949044.67075501,0
+IGIB.US,D,20210804,000000,60.5892,60.623,60.2718,60.441,1693538.0029565,0
+IGIB.US,D,20210805,000000,60.3315,60.3614,60.242,60.2917,993711.55665812,0
+IGIB.US,D,20210806,000000,60.0749,60.1047,60.0112,60.0161,1421388.2439758,0
+IGIB.US,D,20210809,000000,60.0451,60.0549,59.8371,59.8371,1505327.1292792,0
+IGIB.US,D,20210810,000000,59.8769,59.8968,59.7575,59.7674,1290148.8594589,0
+IGIB.US,D,20210811,000000,59.7874,59.9565,59.7187,59.857,1282355.5754908,0
+IGIB.US,D,20210812,000000,59.8371,59.8928,59.8023,59.8769,1046719.5583057,0
+IGIB.US,D,20210813,000000,59.9565,60.1047,59.9366,60.0947,477163.48765743,0
+IGIB.US,D,20210816,000000,60.2022,60.2818,60.1545,60.1634,3057636.1106652,0
+IGIB.US,D,20210817,000000,60.1246,60.1634,60.0749,60.1047,1369044.6768313,0
+IGIB.US,D,20210818,000000,60.0849,60.1097,59.9465,60.0161,1539660.6011242,0
+IGIB.US,D,20210819,000000,60.0849,60.1594,60.0261,60.1246,1816923.7917501,0
+IGIB.US,D,20210820,000000,60.1445,60.1545,60.0599,60.1047,963106.35648052,0
+IGIB.US,D,20210823,000000,60.0947,60.1495,60.0799,60.1345,1526189.9705997,0
+IGIB.US,D,20210824,000000,60.0947,60.1147,60.0062,60.0062,949805.60406648,0
+IGIB.US,D,20210825,000000,60.0261,60.0451,59.8868,59.9167,1676463.7450586,0
+IGIB.US,D,20210826,000000,59.9465,59.9565,59.8421,59.8968,1137341.9912815,0
+IGIB.US,D,20210827,000000,59.9266,60.1246,59.847,60.1047,1420932.890224,0
+IGIB.US,D,20210830,000000,60.0849,60.2221,60.0849,60.2221,922393.91132686,0
+IGIB.US,D,20210831,000000,60.2022,60.2818,60.1345,60.1445,3608900.6311566,0
+IGIB.US,D,20210901,000000,60.1047,60.1147,59.9863,60.0749,2387900.2042334,0
+IGIB.US,D,20210902,000000,60.1445,60.1445,60.0858,60.1147,4344386.4027185,0
+IGIB.US,D,20210903,000000,60.0261,60.0649,60.0013,60.0261,991327.23193577,0
+IGIB.US,D,20210907,000000,59.8669,59.8968,59.7874,59.8371,1284057.3721834,0
+IGIB.US,D,20210908,000000,59.8868,60.0161,59.862,59.9763,713500.12639872,0
+IGIB.US,D,20210909,000000,60.0261,60.1923,59.9863,60.1545,914227.69967242,0
+IGIB.US,D,20210910,000000,60.1047,60.1226,59.9664,60.0261,760180.41972967,0
+IGIB.US,D,20210913,000000,60.0849,60.1545,60.0849,60.1147,1216561.4817401,0
+IGIB.US,D,20210914,000000,60.1545,60.2619,60.1395,60.2022,1066400.2892243,0
+IGIB.US,D,20210915,000000,60.1634,60.1883,60.1067,60.1733,2883409.5226277,0
+IGIB.US,D,20210916,000000,60.0161,60.0997,59.9813,60.0549,916821.10514614,0
+IGIB.US,D,20210917,000000,59.9565,59.9863,59.9067,59.9465,2622622.4983271,0
+IGIB.US,D,20210920,000000,59.9763,60.0997,59.9664,60.0849,741868.76565421,0
+IGIB.US,D,20210921,000000,60.1345,60.1445,60.0589,60.0849,655737.54804927,0
+IGIB.US,D,20210922,000000,60.0749,60.1823,59.9963,60.1445,1310804.6304199,0
+IGIB.US,D,20210923,000000,60.0062,60.0062,59.8381,59.857,1668216.1125347,0
+IGIB.US,D,20210924,000000,59.7973,59.8272,59.7426,59.7774,3680494.7053658,0
+IGIB.US,D,20210927,000000,59.679,59.7575,59.659,59.6988,2210318.2722146,0
+IGIB.US,D,20210928,000000,59.5217,59.5317,59.3875,59.4421,1755755.6096236,0
+IGIB.US,D,20210929,000000,59.5217,59.5754,59.3924,59.4421,3621047.4186543,0
+IGIB.US,D,20210930,000000,59.4223,59.4521,59.3655,59.3825,3318384.9375207,0
+IGIB.US,D,20211001,000000,59.5217,59.6998,59.5018,59.66,1435666.0468241,0
+IGIB.US,D,20211004,000000,59.5705,59.6282,59.5217,59.6004,1738272.2369862,0
+IGIB.US,D,20211005,000000,59.5317,59.5416,59.4322,59.472,1794698.9099579,0
+IGIB.US,D,20211006,000000,59.4123,59.462,59.3655,59.4322,811377.05832938,0
+IGIB.US,D,20211007,000000,59.3427,59.3595,59.2441,59.2541,1476275.9619939,0
+IGIB.US,D,20211008,000000,59.2343,59.2343,59.075,59.0949,1098976.6786011,0
+IGIB.US,D,20211011,000000,59.0064,59.0552,58.9566,58.9566,353427.89068361,0
+IGIB.US,D,20211012,000000,59.1845,59.1845,59.0194,59.1447,1866126.1216444,0
+IGIB.US,D,20211013,000000,59.1845,59.3177,59.1845,59.2939,2298361.3724596,0
+IGIB.US,D,20211014,000000,59.3825,59.462,59.3427,59.4521,2354389.9878469,0
+IGIB.US,D,20211015,000000,59.3129,59.3227,59.2343,59.2741,1484366.7839543,0
+IGIB.US,D,20211018,000000,59.1248,59.1795,59.0263,59.1347,1662500.5685332,0
+IGIB.US,D,20211019,000000,59.085,59.085,58.9566,58.9566,1225074.485987,0
+IGIB.US,D,20211020,000000,58.9766,59.0462,58.9368,58.9368,1385145.9050786,0
+IGIB.US,D,20211021,000000,58.887,58.887,58.7686,58.7985,3102210.5185437,0
+IGIB.US,D,20211022,000000,58.8184,58.9368,58.7686,58.897,1141072.2733408,0
+IGIB.US,D,20211025,000000,58.9168,59.0263,58.9168,58.9666,1564746.2705048,0
+IGIB.US,D,20211026,000000,58.9865,59.0552,58.9318,59.0462,629028.48725777,0
+IGIB.US,D,20211027,000000,59.2043,59.3377,59.08,59.2541,996186.34901327,0
+IGIB.US,D,20211028,000000,59.2343,59.2541,59.1099,59.1745,1709662.3507099,0
+IGIB.US,D,20211029,000000,59.0362,59.2243,59.0064,59.1447,2293133.3484794,0
+IGIB.US,D,20211101,000000,58.9119,59.0213,58.897,58.9964,1864245.400078,0
+IGIB.US,D,20211102,000000,59.0552,59.1646,59.0372,59.1547,4505570.5736935,0
+IGIB.US,D,20211103,000000,59.1447,59.1646,58.9368,59.085,3070896.6552425,0
+IGIB.US,D,20211104,000000,59.1447,59.3417,59.1248,59.2741,3722158.0658598,0
+IGIB.US,D,20211105,000000,59.4023,59.6102,59.3427,59.5506,4461149.9607908,0
+IGIB.US,D,20211108,000000,59.5018,59.5018,59.3327,59.3725,1275182.4974053,0
+IGIB.US,D,20211109,000000,59.5416,59.5904,59.4819,59.4819,766913.22200212,0
+IGIB.US,D,20211110,000000,59.3825,59.3924,59.0462,59.085,1511005.4810315,0
+IGIB.US,D,20211111,000000,59.0949,59.1049,58.897,58.9268,966313.93666137,0
+IGIB.US,D,20211112,000000,59.075,59.0949,58.9368,58.9766,925072.75845379,0
+IGIB.US,D,20211115,000000,58.9368,58.9566,58.699,58.699,1214683.7757615,0
+IGIB.US,D,20211116,000000,58.6891,58.8084,58.6692,58.6891,3051320.4646996,0
+IGIB.US,D,20211117,000000,58.6791,58.8343,58.6542,58.8284,975179.76467617,0
+IGIB.US,D,20211118,000000,58.7686,58.897,58.7686,58.8582,1735529.0573204,0
+IGIB.US,D,20211119,000000,58.9865,59.0651,58.9468,58.9566,952545.76814453,0
+IGIB.US,D,20211122,000000,58.7786,58.8432,58.5796,58.5796,1993880.4919066,0
+IGIB.US,D,20211123,000000,58.4811,58.5109,58.3528,58.3528,1660956.5876,0
+IGIB.US,D,20211124,000000,58.313,58.4613,58.2752,58.4413,1158151.5572182,0
+IGIB.US,D,20211126,000000,58.6194,58.7985,58.6045,58.7488,1731062.9718476,0
+IGIB.US,D,20211129,000000,58.6294,58.8482,58.5995,58.8382,2015692.2381756,0
+IGIB.US,D,20211130,000000,59.0164,59.1745,58.7587,58.897,5670018.6781549,0
+IGIB.US,D,20211201,000000,58.5796,58.6891,58.5409,58.6692,2712285.9743951,0
+IGIB.US,D,20211202,000000,58.6493,58.6891,58.5697,58.6592,1859633.5611969,0
+IGIB.US,D,20211203,000000,58.6891,59.075,58.6493,58.9666,2494927.4346243,0
+IGIB.US,D,20211206,000000,58.9268,58.9566,58.7686,58.7985,1714811.9694083,0
+IGIB.US,D,20211207,000000,58.7746,58.907,58.7686,58.7985,2733833.3541372,0
+IGIB.US,D,20211208,000000,58.7587,58.7587,58.5796,58.6592,2274098.9585374,0
+IGIB.US,D,20211209,000000,58.7388,58.7886,58.6493,58.6791,959263.49247819,0
+IGIB.US,D,20211210,000000,58.7686,58.8532,58.709,58.7388,1395505.4542306,0
+IGIB.US,D,20211213,000000,58.8672,59.0064,58.8602,58.907,1282280.1857968,0
+IGIB.US,D,20211214,000000,58.8284,58.8284,58.7129,58.7587,1281370.4834891,0
+IGIB.US,D,20211215,000000,58.6791,58.8382,58.6194,58.8084,3752866.8012172,0
+IGIB.US,D,20211216,000000,58.9268,59.0064,58.907,58.9566,3635642.8634134,0
+IGIB.US,D,20211217,000000,59.0164,59.086,58.9666,58.9766,1809791.9266974,0
+IGIB.US,D,20211220,000000,58.9865,59.0263,58.8702,58.907,1615731.8179613,0
+IGIB.US,D,20211221,000000,58.6194,58.877,58.6194,58.8672,2407243.1893228,0
+IGIB.US,D,20211222,000000,58.9268,58.9368,58.8204,58.907,1378832.2695048,0
+IGIB.US,D,20211223,000000,58.8672,58.897,58.7935,58.8672,887466.36869308,0
+IGIB.US,D,20211227,000000,58.877,58.9865,58.8582,58.9566,1187143.4179441,0
+IGIB.US,D,20211228,000000,59.0263,59.0462,58.9218,58.9468,1155697.8739774,0
+IGIB.US,D,20211229,000000,58.8284,58.8482,58.7139,58.7587,1564948.3148848,0
+IGIB.US,D,20211230,000000,58.8184,58.9168,58.7537,58.897,683640.78159379,0
+IGIB.US,D,20211231,000000,58.9168,58.9468,58.8184,58.8284,1002647.7483873,0
+IGIB.US,D,20220103,000000,58.5717,58.5896,58.4403,58.4701,2782455.6859857,0
+IGIB.US,D,20220104,000000,58.3817,58.5099,58.3518,58.5099,1558495.962274,0
+IGIB.US,D,20220105,000000,58.5199,58.5399,58.2125,58.2125,3138763.4629802,0
+IGIB.US,D,20220106,000000,58.113,58.1528,58.0534,58.1031,1958036.2105937,0
+IGIB.US,D,20220107,000000,58.0136,58.0334,57.8554,57.9449,1319572.9544304,0
+IGIB.US,D,20220110,000000,57.8156,57.9051,57.7211,57.9051,1359880.3056283,0
+IGIB.US,D,20220111,000000,57.8554,58.0046,57.8057,57.9748,2251870.0559616,0
+IGIB.US,D,20220112,000000,58.0434,58.1031,57.9748,57.9748,1789414.5950062,0
+IGIB.US,D,20220113,000000,58.0046,58.1002,57.9549,58.0732,1536953.6085116,0
+IGIB.US,D,20220114,000000,57.9748,57.9748,57.7659,57.7758,1804457.3519497,0
+IGIB.US,D,20220118,000000,57.5181,57.5529,57.35,57.3689,3173723.1718835,0
+IGIB.US,D,20220119,000000,57.4783,57.5679,57.4087,57.4286,1728902.8058155,0
+IGIB.US,D,20220120,000000,57.4983,57.5371,57.3888,57.4087,1458821.7400383,0
+IGIB.US,D,20220121,000000,57.6365,57.7111,57.6017,57.6565,2458615.7372086,0
+IGIB.US,D,20220124,000000,57.7061,57.7449,57.5967,57.6167,2139142.3595082,0
+IGIB.US,D,20220125,000000,57.5967,57.6733,57.5082,57.5181,2079502.0751801,0
+IGIB.US,D,20220126,000000,57.6067,57.6265,57.1799,57.1898,2076543.7835874,0
+IGIB.US,D,20220127,000000,57.2496,57.3988,57.2197,57.2794,2337870.5980969,0
+IGIB.US,D,20220128,000000,57.0914,57.349,57.0914,57.3292,2259694.5010032,0
+IGIB.US,D,20220131,000000,57.2694,57.4087,57.2246,57.3888,2378115.6271477,0
+IGIB.US,D,20220201,000000,57.3092,57.349,57.1411,57.3192,1753472.8096892,0
+IGIB.US,D,20220202,000000,57.3788,57.4684,57.339,57.339,2470070.9499134,0
+IGIB.US,D,20220203,000000,57.0934,57.1013,57.0048,57.0217,1881153.8006492,0
+IGIB.US,D,20220204,000000,56.6646,56.7044,56.5302,56.6646,2369569.4514355,0
+IGIB.US,D,20220207,000000,56.6049,56.7521,56.575,56.7233,2416498.0281587,0
+IGIB.US,D,20220208,000000,56.6148,56.6447,56.5352,56.5552,2147022.0903254,0
+IGIB.US,D,20220209,000000,56.6546,56.7631,56.6248,56.6248,1296994.2436744,0
+IGIB.US,D,20220210,000000,56.396,56.4656,56.0787,56.1085,2260184.0314162,0
+IGIB.US,D,20220211,000000,56.2378,56.4706,56.0737,56.4258,1615922.8051861,0
+IGIB.US,D,20220214,000000,56.2079,56.2577,56.1085,56.1383,2328335.3095994,0
+IGIB.US,D,20220215,000000,56.0389,56.1582,55.9791,55.9891,1097058.7647857,0
+IGIB.US,D,20220216,000000,56.0587,56.0787,55.8826,56.0389,2094521.7126174,0
+IGIB.US,D,20220217,000000,56.0985,56.198,56.0737,56.1283,1747186.3144052,0
+IGIB.US,D,20220218,000000,56.2279,56.2378,56.1035,56.198,987256.18845959,0
+IGIB.US,D,20220222,000000,56.0389,56.0985,55.9791,56.0787,2091719.2263923,0
+IGIB.US,D,20220223,000000,55.9493,55.9791,55.7612,55.7712,2225568.0995177,0
+IGIB.US,D,20220224,000000,55.7612,55.9493,55.7214,55.9095,2275557.4978174,0
+IGIB.US,D,20220225,000000,55.8995,55.9791,55.8598,55.9493,2359969.8303991,0
+IGIB.US,D,20220228,000000,56.1582,56.4158,56.1582,56.406,2828392.1343358,0
+IGIB.US,D,20220301,000000,56.4458,56.7631,56.4358,56.5452,3918779.4138002,0
+IGIB.US,D,20220302,000000,56.2676,56.3064,55.9095,55.9095,3307061.4054815,0
+IGIB.US,D,20220303,000000,56.0787,56.1373,55.9593,56.0687,1550387.046787,0
+IGIB.US,D,20220304,000000,56.2965,56.3363,56.1085,56.1283,1595437.9175315,0
+IGIB.US,D,20220307,000000,55.8697,55.9741,55.622,55.622,2414955.0524214,0
+IGIB.US,D,20220308,000000,55.3942,55.4728,55.2449,55.3743,2792185.9824918,0
+IGIB.US,D,20220309,000000,55.3047,55.4141,55.2748,55.3245,2849780.6931225,0
+IGIB.US,D,20220310,000000,55.1256,55.1455,54.833,54.9077,2238870.8623236,0
+IGIB.US,D,20220311,000000,54.9176,54.9674,54.833,54.858,1075060.0520755,0
+IGIB.US,D,20220314,000000,54.5307,54.5357,54.2422,54.2621,1068035.7429862,0
+IGIB.US,D,20220315,000000,54.4511,54.5058,54.3118,54.4213,1634084.6850695,0
+IGIB.US,D,20220316,000000,54.5058,54.5893,54.079,54.5406,2648528.4075786,0
+IGIB.US,D,20220317,000000,54.659,54.9376,54.659,54.8878,2090779.3682071,0
+IGIB.US,D,20220318,000000,54.8082,54.9923,54.8082,54.9475,1752479.6761201,0
+IGIB.US,D,20220321,000000,54.649,54.7276,54.3715,54.4013,1777216.5425165,0
+IGIB.US,D,20220322,000000,54.2422,54.3118,54.2034,54.272,1533885.7505636,0
+IGIB.US,D,20220323,000000,54.2819,54.4013,54.1974,54.3217,1979116.174233,0
+IGIB.US,D,20220324,000000,54.1228,54.3217,53.9944,54.2521,1212322.5705453,0
+IGIB.US,D,20220325,000000,54.1038,54.1138,53.7657,53.8751,1591789.0563418,0
+IGIB.US,D,20220328,000000,53.9248,54.094,53.885,54.0242,1754268.9248578,0
+IGIB.US,D,20220329,000000,54.1924,54.4909,54.1656,54.4909,1630916.3075295,0
+IGIB.US,D,20220330,000000,54.2919,54.5307,54.2621,54.5307,1706980.4879952,0
+IGIB.US,D,20220331,000000,54.5207,54.6441,54.4411,54.4611,1707364.4728366,0
+IGIB.US,D,20220401,000000,54.0442,54.4013,54.0442,54.3118,1613156.5060141,0
+IGIB.US,D,20220404,000000,54.3715,54.4213,54.2919,54.3913,3286998.7001133,0
+IGIB.US,D,20220405,000000,54.2521,54.2819,53.7457,53.7457,2521235.4222436,0
+IGIB.US,D,20220406,000000,53.4383,53.7756,53.3388,53.5875,2440101.0335573,0
+IGIB.US,D,20220407,000000,53.5777,53.6025,53.3886,53.4184,3221749.4225514,0
+IGIB.US,D,20220408,000000,53.1508,53.2692,52.927,53.0116,1840879.6209166,0
+IGIB.US,D,20220411,000000,52.9618,52.9817,52.7639,52.8425,1978405.5007175,0
+IGIB.US,D,20220412,000000,53.0712,53.2294,52.9817,52.9817,1777626.6624518,0
+IGIB.US,D,20220413,000000,53.0514,53.2354,53.0315,53.1906,1623084.8261165,0
+IGIB.US,D,20220414,000000,53.1409,53.1608,52.734,52.7439,1437264.308337,0
+IGIB.US,D,20220418,000000,52.6942,52.7241,52.4754,52.5052,4297823.7173102,0
+IGIB.US,D,20220419,000000,52.3072,52.3718,52.1381,52.1481,3387303.1801909,0
+IGIB.US,D,20220420,000000,52.3768,52.54,52.3281,52.4256,2027533.4461137,0
+IGIB.US,D,20220421,000000,52.3868,52.3868,51.9103,52.0187,1449854.3872356,0
+IGIB.US,D,20220422,000000,51.8605,52.0575,51.771,51.9689,3127724.4013862,0
+IGIB.US,D,20220425,000000,52.2276,52.4952,52.2276,52.337,3784389.7452698,0
+IGIB.US,D,20220426,000000,52.5848,52.6246,52.3172,52.3768,2199795.8813237,0
+IGIB.US,D,20220427,000000,52.3768,52.4754,52.0387,52.0784,5418952.9035972,0
+IGIB.US,D,20220428,000000,51.9601,52.1281,51.8755,52.1281,2831674.0990148,0
+IGIB.US,D,20220429,000000,51.7511,51.9451,51.7014,51.7511,3332720.0365365,0
+IGIB.US,D,20220502,000000,51.6318,51.6474,51.4427,51.5621,2001474.7470825,0
+IGIB.US,D,20220503,000000,51.8804,51.9401,51.6416,51.7113,1757445.3439651,0
+IGIB.US,D,20220504,000000,51.7212,52.1988,51.4945,52.1789,2253014.9741145,0
+IGIB.US,D,20220505,000000,51.771,51.8207,51.3134,51.572,1690965.7065971,0
+IGIB.US,D,20220506,000000,51.3432,51.5124,51.2387,51.2637,2867374.6373111,0
+IGIB.US,D,20220509,000000,51.2537,51.4825,51.1243,51.4626,1946531.7432888,0
+IGIB.US,D,20220510,000000,51.6616,51.781,51.5322,51.582,1666352.4792989,0
+IGIB.US,D,20220511,000000,51.4924,51.781,51.3681,51.6914,2710112.740816,0
+IGIB.US,D,20220512,000000,51.8207,51.9401,51.7412,51.781,1270348.5102258,0
+IGIB.US,D,20220513,000000,51.7412,51.7412,51.4867,51.5422,1996651.8170582,0
+IGIB.US,D,20220516,000000,51.761,51.8705,51.6914,51.7312,1283845.2758443,0
+IGIB.US,D,20220517,000000,51.4626,51.5522,51.393,51.4825,2089386.1666619,0
+IGIB.US,D,20220518,000000,51.3333,51.5223,51.3333,51.5124,895175.2162039,0
+IGIB.US,D,20220519,000000,51.8008,51.9351,51.6416,51.6716,1446296.9988745,0
+IGIB.US,D,20220520,000000,51.8008,51.8406,51.6915,51.8307,1023337.6960095,0
+IGIB.US,D,20220523,000000,51.761,51.8506,51.6143,51.6914,1312162.6501079,0
+IGIB.US,D,20220524,000000,51.8307,52.159,51.8307,52.0993,1142898.7143274,0
+IGIB.US,D,20220525,000000,52.3082,52.6166,52.2187,52.3878,2019372.260439,0
+IGIB.US,D,20220526,000000,52.547,52.6663,52.4575,52.547,1533287.6589911,0
+IGIB.US,D,20220527,000000,52.6863,52.8355,52.6166,52.7459,1475169.2412859,0
+IGIB.US,D,20220531,000000,52.3978,52.4624,52.229,52.3978,1910907.5998824,0
+IGIB.US,D,20220601,000000,52.3679,52.4376,51.9003,52.0097,1465406.7785105,0
+IGIB.US,D,20220602,000000,52.0794,52.129,51.8953,52.0397,2172254.5183104,0
+IGIB.US,D,20220603,000000,51.8705,51.9699,51.8307,51.9003,881417.09964625,0
+IGIB.US,D,20220606,000000,51.9203,51.9203,51.6566,51.6914,2140868.2809029,0
+IGIB.US,D,20220607,000000,51.7909,51.9491,51.7511,51.8705,2022327.5364439,0
+IGIB.US,D,20220608,000000,51.781,51.8804,51.6765,51.6914,1114393.3684268,0
+IGIB.US,D,20220609,000000,51.6416,51.6616,51.4029,51.4029,3364025.8582703,0
+IGIB.US,D,20220610,000000,51.1542,51.1563,50.7513,50.9254,1494366.472967,0
+IGIB.US,D,20220613,000000,50.1793,50.3285,49.6819,50.0002,3716808.4131733,0
+IGIB.US,D,20220614,000000,50.1793,50.2589,49.5923,49.6918,2183675.5543539,0
+IGIB.US,D,20220615,000000,50.1494,50.4677,49.841,50.4181,2470003.6017868,0
+IGIB.US,D,20220616,000000,49.841,50.3881,49.7913,50.3881,1827801.0168009,0
+IGIB.US,D,20220617,000000,50.4677,50.5075,50.1793,50.4279,1311723.3794908,0
+IGIB.US,D,20220621,000000,50.3185,50.4628,50.1196,50.1494,1274398.4445877,0
+IGIB.US,D,20220622,000000,50.5473,50.6369,50.4181,50.4479,1730462.8698834,0
+IGIB.US,D,20220623,000000,50.6568,51.0697,50.6568,50.7364,2189097.5811466,0
+IGIB.US,D,20220624,000000,50.7464,50.9751,50.7016,50.806,2379266.5764761,0
+IGIB.US,D,20220627,000000,50.5573,50.6866,50.4379,50.4379,3282923.6358534,0
+IGIB.US,D,20220628,000000,50.3683,50.4479,50.2688,50.3881,1923894.7311694,0
+IGIB.US,D,20220629,000000,50.3981,50.627,50.3881,50.5772,865599.33664842,0
+IGIB.US,D,20220630,000000,50.7165,50.9204,50.7066,50.796,1092564.5338271,0
+IGIB.US,D,20220701,000000,51.0448,51.3532,51.0249,51.2239,2828146.8665313,0
+IGIB.US,D,20220705,000000,51.3134,51.3283,51.1641,51.2537,3178598.3720957,0
+IGIB.US,D,20220706,000000,51.4029,51.4228,50.8906,50.9254,2990719.2130719,0
+IGIB.US,D,20220707,000000,51.0647,51.1045,50.816,50.9154,2044441.8466849,0
+IGIB.US,D,20220708,000000,50.7662,50.8458,50.6816,50.7862,926523.25616641,0
+IGIB.US,D,20220711,000000,50.9552,51.0497,50.8657,50.9254,1904143.6365365,0
+IGIB.US,D,20220712,000000,51.0846,51.2289,51.005,51.0249,3375360.4474648,0
+IGIB.US,D,20220713,000000,50.617,51.2537,50.6071,51.2437,2493044.7026661,0
+IGIB.US,D,20220714,000000,50.806,51.0647,50.7093,50.9851,1567912.6376529,0
+IGIB.US,D,20220715,000000,51.0149,51.3233,50.9254,51.2637,1148701.7103738,0
+IGIB.US,D,20220718,000000,51.1542,51.194,50.9602,51.005,1825127.1956536,0
+IGIB.US,D,20220719,000000,51.0448,51.0945,50.9254,51.0547,1215599.5092447,0
+IGIB.US,D,20220720,000000,51.2239,51.2239,50.9254,50.9453,1655413.9372969,0
+IGIB.US,D,20220721,000000,51.0945,51.5422,51.0846,51.5422,825362.34916496,0
+IGIB.US,D,20220722,000000,51.8904,52.1043,51.7163,51.9103,746963.098577,0
+IGIB.US,D,20220725,000000,51.7014,51.7314,51.6018,51.6018,1672149.4441697,0
+IGIB.US,D,20220726,000000,51.8406,51.8605,51.592,51.6218,2705100.8339586,0
+IGIB.US,D,20220727,000000,51.8008,52.1887,51.7909,51.9999,1125895.8253399,0
+IGIB.US,D,20220728,000000,52.3778,52.4624,52.2585,52.4376,1429297.1254747,0
+IGIB.US,D,20220729,000000,52.3878,52.6166,52.338,52.547,867106.12533257,0
+IGIB.US,D,20220801,000000,52.5669,52.7015,52.4871,52.537,1156876.403629,0
+IGIB.US,D,20220802,000000,52.5669,52.6068,51.9685,51.9685,1639649.9184717,0
+IGIB.US,D,20220803,000000,52.0184,52.3425,51.8588,52.3276,991113.43106589,0
+IGIB.US,D,20220804,000000,52.3874,52.5869,52.3076,52.5669,872105.37726093,0
+IGIB.US,D,20220805,000000,51.9785,52.0184,51.7891,51.9685,931454.48362322,0
+IGIB.US,D,20220808,000000,52.168,52.3026,52.148,52.1481,1130030.5290491,0
+IGIB.US,D,20220809,000000,51.9985,52.0482,51.9217,51.9785,607951.31676284,0
+IGIB.US,D,20220810,000000,52.2877,52.5021,52.2378,52.3475,1006584.4279244,0
+IGIB.US,D,20220811,000000,52.5569,52.6566,52.0683,52.0882,1359960.6869107,0
+IGIB.US,D,20220812,000000,52.3276,52.4971,52.1979,52.4871,897722.9174607,0
+IGIB.US,D,20220815,000000,52.5869,52.6567,52.4672,52.5669,762365.48237513,0
+IGIB.US,D,20220816,000000,52.4273,52.4273,52.2179,52.3874,1702761.2375641,0
+IGIB.US,D,20220817,000000,52.0882,52.158,51.8987,52.0084,931571.80209055,0
+IGIB.US,D,20220818,000000,52.1181,52.2278,52.0684,52.0882,1381900.2430235,0
+IGIB.US,D,20220819,000000,51.7591,51.7591,51.5723,51.6793,458947.83875499,0
+IGIB.US,D,20220822,000000,51.5397,51.6494,51.3403,51.3403,873526.23425417,0
+IGIB.US,D,20220823,000000,51.3502,51.5995,51.2904,51.3801,791117.53136871,0
+IGIB.US,D,20220824,000000,51.3203,51.3385,51.2006,51.2704,1202864.2401009,0
+IGIB.US,D,20220825,000000,51.3602,51.7367,51.2804,51.7093,1080266.44174,0
+IGIB.US,D,20220826,000000,51.5995,51.6893,51.3701,51.4001,674974.25415491,0
+IGIB.US,D,20220829,000000,51.2106,51.2106,51.051,51.0909,946418.10317861,0
+IGIB.US,D,20220830,000000,51.1807,51.2405,50.9121,51.0909,562182.07367461,0
+IGIB.US,D,20220831,000000,51.0112,51.076,50.693,50.7319,1600841.5711117,0
+IGIB.US,D,20220901,000000,50.3529,50.4327,50.1136,50.4128,2165276.7609923,0
+IGIB.US,D,20220902,000000,50.6222,50.7718,50.5025,50.5225,2086878.9458788,0
+IGIB.US,D,20220906,000000,50.333,50.3529,50.0039,50.0438,1038280.4685427,0
+IGIB.US,D,20220907,000000,50.1934,50.5025,50.1934,50.4926,1226995.7463811,0
+IGIB.US,D,20220908,000000,50.4726,50.568,50.3629,50.3928,1779051.3311533,0
+IGIB.US,D,20220909,000000,50.5025,50.6671,50.4144,50.4527,654903.77174382,0
+IGIB.US,D,20220912,000000,50.6023,50.6536,50.3271,50.4128,981982.64505293,0
+IGIB.US,D,20220913,000000,49.974,50.0594,49.9042,49.9839,842048.78701951,0
+IGIB.US,D,20220914,000000,49.954,50.1934,49.954,50.0837,822765.44133368,0
+IGIB.US,D,20220915,000000,49.9939,50.0438,49.8742,49.8942,1816236.2716876,0
+IGIB.US,D,20220916,000000,49.7845,50.0139,49.7546,49.954,1240060.2105764,0
+IGIB.US,D,20220919,000000,49.7047,49.9341,49.6748,49.8842,2729839.2965595,0
+IGIB.US,D,20220920,000000,49.5651,49.6499,49.4703,49.5252,1264524.6205418,0
+IGIB.US,D,20220921,000000,49.6349,49.7446,49.246,49.5651,1463388.4471653,0
+IGIB.US,D,20220922,000000,49.246,49.246,49.0016,49.0465,1366315.9385854,0
+IGIB.US,D,20220923,000000,48.9667,48.9916,48.7274,48.9169,2105640.8761543,0
+IGIB.US,D,20220926,000000,48.6675,48.7573,48.1689,48.1789,1395385.8504349,0
+IGIB.US,D,20220927,000000,48.2287,48.3235,47.7151,47.7301,2875423.4927418,0
+IGIB.US,D,20220928,000000,48.119,48.5877,48.0692,48.5578,1615383.0447291,0
+IGIB.US,D,20220929,000000,48.1489,48.2676,47.9146,48.1888,1517729.9601442,0
+IGIB.US,D,20220930,000000,48.4082,48.5279,48.0848,48.1489,1100667.8223922,0
+IGIB.US,D,20221003,000000,48.508,49.0166,48.4446,48.6376,1404830.488416,0
+IGIB.US,D,20221004,000000,48.9069,49.0964,48.7972,48.8869,1182535.0554285,0
+IGIB.US,D,20221005,000000,48.5778,48.6376,48.3434,48.5379,1176680.1620033,0
+IGIB.US,D,20221006,000000,48.478,48.5578,48.3085,48.3584,1949286.4435823,0
+IGIB.US,D,20221007,000000,48.1888,48.1945,48.0094,48.0193,1286529.3535809,0
+IGIB.US,D,20221010,000000,48.0492,48.0991,47.5954,47.7899,827547.42227984,0
+IGIB.US,D,20221011,000000,47.8597,48.0193,47.6503,47.7101,1589069.6155009,0
+IGIB.US,D,20221012,000000,47.6702,47.7667,47.5406,47.6802,763686.06717406,0
+IGIB.US,D,20221013,000000,46.9123,47.7899,46.9123,47.6902,1702983.8418354,0
+IGIB.US,D,20221014,000000,47.9595,47.9595,47.2663,47.2913,1062180.3460541,0
+IGIB.US,D,20221017,000000,47.6802,47.8198,47.4708,47.4808,1331855.3935703,0
+IGIB.US,D,20221018,000000,47.7401,47.7799,47.386,47.7101,1521023.901727,0
+IGIB.US,D,20221019,000000,47.3312,47.4309,47.1217,47.1517,957176.30690505,0
+IGIB.US,D,20221020,000000,47.1217,47.2784,46.8375,46.8724,664109.7619025,0
+IGIB.US,D,20221021,000000,46.7727,47.1616,46.6829,47.0818,1269018.8202903,0
+IGIB.US,D,20221024,000000,47.1217,47.2863,46.9023,47.1217,1519547.8950269,0
+IGIB.US,D,20221025,000000,47.4708,47.75,47.4708,47.5605,2149633.2959595,0
+IGIB.US,D,20221026,000000,47.6603,47.9046,47.6403,47.7002,1271039.3050054,0
+IGIB.US,D,20221027,000000,47.8697,48.0392,47.7201,47.8797,1217994.3114988,0
+IGIB.US,D,20221028,000000,47.76,48.0143,47.745,47.9495,1513490.4517692,0
+IGIB.US,D,20221031,000000,47.7899,47.8298,47.6004,47.76,791742.2271392,0
+IGIB.US,D,20221101,000000,48.09,48.13,47.705,47.87,1735105,0
+IGIB.US,D,20221102,000000,47.95,48.355,47.615,47.74,1871116,0
+IGIB.US,D,20221103,000000,47.35,47.69,47.26,47.58,1083093,0
+IGIB.US,D,20221104,000000,47.73,47.87,47.56,47.73,1179671,0
+IGIB.US,D,20221107,000000,47.72,47.75,47.53,47.66,2438352,0
+IGIB.US,D,20221108,000000,47.74,47.93,47.7022,47.81,1197730,0
+IGIB.US,D,20221109,000000,47.76,47.95,47.68,47.79,1485477,0
+IGIB.US,D,20221110,000000,48.65,49.13,48.65,49.1,2468957,0
+IGIB.US,D,20221111,000000,49.1,49.23,48.96,49.18,814307,0
+IGIB.US,D,20221114,000000,49.02,49.095,48.92,48.92,2014420,0
+IGIB.US,D,20221115,000000,49.31,49.46,49.23,49.44,1685499,0
+IGIB.US,D,20221116,000000,49.55,49.755,49.4907,49.72,2237461,0
+IGIB.US,D,20221117,000000,49.37,49.465,49.27,49.43,1325362,0
+IGIB.US,D,20221118,000000,49.5,49.545,49.321,49.37,1881278,0
+IGIB.US,D,20221121,000000,49.54,49.565,49.31,49.33,3731410,0
+IGIB.US,D,20221122,000000,49.49,49.65,49.43,49.61,1475983,0
+IGIB.US,D,20221123,000000,49.695,49.9,49.68,49.9,1452599,0
+IGIB.US,D,20221125,000000,49.93,50.06,49.87,49.97,1182374,0
+IGIB.US,D,20221128,000000,49.94,49.965,49.68,49.74,2081502,0
+IGIB.US,D,20221129,000000,49.61,49.69,49.505,49.57,1011696,0
+IGIB.US,D,20221130,000000,49.59,50.12,49.46,50.02,3282359,0
+IGIB.US,D,20221201,000000,50.13,50.47,50.08,50.46,2411606,0
+IGIB.US,D,20221202,000000,50.16,50.61,50.06,50.61,1047254,0
+IGIB.US,D,20221205,000000,50.37,50.3778,50.1047,50.23,1909704,0
+IGIB.US,D,20221206,000000,50.31,50.39,50.23,50.36,1630855,0
+IGIB.US,D,20221207,000000,50.55,50.775,50.49,50.76,2358057,0
+IGIB.US,D,20221208,000000,50.66,50.7,50.505,50.55,3153919,0
+IGIB.US,D,20221209,000000,50.46,50.5053,50.33,50.33,1288962,0
+IGIB.US,D,20221212,000000,50.55,50.59,50.27,50.31,1003980,0
+IGIB.US,D,20221213,000000,50.99,51.1201,50.6634,50.74,1719093,0
+IGIB.US,D,20221214,000000,50.77,50.895,50.465,50.83,1718384,0
+IGIB.US,D,20221215,000000,50.68,50.7351,50.54,50.72,4439697,0
+IGIB.US,D,20221216,000000,50.4,50.655,50.39,50.6,1383300,0
+IGIB.US,D,20221219,000000,50.42,50.42,50.1946,50.25,2551706,0
+IGIB.US,D,20221220,000000,49.96,49.985,49.83,49.87,4531080,0
+IGIB.US,D,20221221,000000,50.11,50.1599,50.005,50.09,1618171,0
+IGIB.US,D,20221222,000000,50.05,50.14,50.005,50.08,1255701,0
+IGIB.US,D,20221223,000000,49.96,50.07,49.9,50.03,977412,0
+IGIB.US,D,20221227,000000,49.83,49.8599,49.55,49.55,1274458,0
+IGIB.US,D,20221228,000000,49.66,49.72,49.46,49.46,1451097,0
+IGIB.US,D,20221229,000000,49.61,49.73,49.57,49.72,1028029,0
+IGIB.US,D,20221230,000000,49.61,49.655,49.43,49.51,1112393,0
+IGIB.US,D,20230103,000000,49.99,50.02,49.66,49.76,1731551,0
+IGIB.US,D,20230104,000000,50.09,50.09,49.892,50.05,1300857,0
+IGIB.US,D,20230105,000000,49.81,50.02,49.725,49.96,2588479,0
+IGIB.US,D,20230106,000000,50.08,50.6875,50.005,50.63,1490780,0
+IGIB.US,D,20230109,000000,50.59,50.8744,50.565,50.74,2297452,0
+IGIB.US,D,20230110,000000,50.62,50.715,50.52,50.64,2760705,0
+IGIB.US,D,20230111,000000,50.81,50.95,50.8,50.95,2731699,0
+IGIB.US,D,20230112,000000,51.11,51.4,50.91,51.4,3109886,0
+IGIB.US,D,20230113,000000,51.29,51.3875,51.17,51.2,1753191,0
+IGIB.US,D,20230117,000000,51.12,51.2701,51.1,51.15,2460735,0
+IGIB.US,D,20230118,000000,51.71,51.81,51.49,51.67,2309446,0
+IGIB.US,D,20230119,000000,51.55,51.66,51.52,51.59,2339486,0
+IGIB.US,D,20230120,000000,51.4,51.435,51.27,51.4,2816646,0
+IGIB.US,D,20230123,000000,51.29,51.44,51.26,51.33,1306287,0
+IGIB.US,D,20230124,000000,51.39,51.59,51.28,51.57,2442593,0
+IGIB.US,D,20230125,000000,51.56,51.635,51.44,51.6,1850178,0
+IGIB.US,D,20230126,000000,51.59,51.7,51.433,51.55,6079638,0
+IGIB.US,D,20230127,000000,51.41,51.485,51.39,51.45,1360924,0
+IGIB.US,D,20230130,000000,51.31,51.4,51.24,51.27,1145701,0
+IGIB.US,D,20230131,000000,51.54,51.68,51.345,51.68,2655921,0
+IGIB.US,D,20230201,000000,51.61,51.96,51.41,51.91,2209942,0
+IGIB.US,D,20230202,000000,52.15,52.185,51.93,52,3767702,0
+IGIB.US,D,20230203,000000,51.57,51.64,51.43,51.5,2144452,0
+IGIB.US,D,20230206,000000,51.24,51.26,51.11,51.11,1153083,0
+IGIB.US,D,20230207,000000,51.1,51.35,51.01,51.02,2278324,0
+IGIB.US,D,20230208,000000,51.06,51.15,50.93,51.11,1189398,0
+IGIB.US,D,20230209,000000,51.26,51.26,50.82,50.82,3049610,0
+IGIB.US,D,20230210,000000,50.79,50.79,50.54,50.56,1480071,0
+IGIB.US,D,20230213,000000,50.56,50.68,50.52,50.68,862336,0
+IGIB.US,D,20230214,000000,50.58,50.665,50.32,50.51,3273669,0
+IGIB.US,D,20230215,000000,50.47,50.475,50.3,50.38,1539644,0
+IGIB.US,D,20230216,000000,50.24,50.35,50.133,50.17,2019196,0
+IGIB.US,D,20230217,000000,50.06,50.29,50.035,50.27,1894339,0
+IGIB.US,D,20230221,000000,49.94,49.96,49.7,49.7,1499938,0
+IGIB.US,D,20230222,000000,49.86,49.928,49.76,49.78,715643,0
+IGIB.US,D,20230223,000000,49.85,50.05,49.84,50.05,1401510,0
+IGIB.US,D,20230224,000000,49.73,49.8287,49.66,49.77,1563978,0
+IGIB.US,D,20230227,000000,49.92,49.96,49.8,49.87,714830,0
+IGIB.US,D,20230228,000000,49.72,49.8865,49.64,49.87,1418555,0
+IGIB.US,D,20230301,000000,49.59,49.63,49.39,49.42,1457889,0
+IGIB.US,D,20230302,000000,49.25,49.405,49.2099,49.38,646124,0
+IGIB.US,D,20230303,000000,49.63,49.78,49.515,49.78,889960,0
+IGIB.US,D,20230306,000000,49.89,49.9,49.65,49.67,2124020,0
+IGIB.US,D,20230307,000000,49.76,49.76,49.475,49.54,2283179,0
+IGIB.US,D,20230308,000000,49.66,49.74,49.39,49.47,1538203,0
+IGIB.US,D,20230309,000000,49.52,49.649,49.4642,49.52,3279735,0
+IGIB.US,D,20230310,000000,49.96,50.175,49.88,50.05,2908054,0
+IGIB.US,D,20230313,000000,50.39,50.755,50.17,50.3,1894460,0
+IGIB.US,D,20230314,000000,50.15,50.35,50.011,50.11,2136117,0
+IGIB.US,D,20230315,000000,50.35,50.69,50.28,50.55,2317144,0
+IGIB.US,D,20230316,000000,50.62,50.7,50.18,50.3,2596550,0
+IGIB.US,D,20230317,000000,50.54,50.785,50.4379,50.6,1810228,0
+IGIB.US,D,20230320,000000,50.6,50.68,50.445,50.54,1776949,0
+IGIB.US,D,20230321,000000,50.57,50.725,50.49,50.61,2844091,0
+IGIB.US,D,20230322,000000,50.54,51.32,50.52,50.96,2658055,0
+IGIB.US,D,20230323,000000,50.99,51.235,50.91,51.2,1221932,0
+IGIB.US,D,20230324,000000,51.31,51.42,51.18,51.36,1075844,0
+IGIB.US,D,20230327,000000,50.94,51.04,50.8241,50.85,1307167,0
+IGIB.US,D,20230328,000000,50.79,50.82,50.65,50.74,3839973,0
+IGIB.US,D,20230329,000000,50.65,50.86,50.65,50.84,2203565,0
+IGIB.US,D,20230330,000000,50.86,50.965,50.8201,50.92,627212,0
+IGIB.US,D,20230331,000000,51.06,51.28,50.99,51.28,2397260,0
+IGIB.US,D,20230403,000000,51.1,51.45,51,51.44,1581547,0
+IGIB.US,D,20230404,000000,51.22,51.5601,51.19,51.52,833048,0
+IGIB.US,D,20230405,000000,51.63,51.76,51.57,51.62,858897,0
+IGIB.US,D,20230406,000000,51.66,51.7,51.56,51.6,1732074,0
+IGIB.US,D,20230410,000000,51.29,51.325,51.16,51.31,1842659,0
+IGIB.US,D,20230411,000000,51.31,51.3627,51.21,51.3,1159649,0
+IGIB.US,D,20230412,000000,51.52,51.57,51.28,51.33,1372439,0
+IGIB.US,D,20230413,000000,51.49,51.52,51.37,51.42,789639,0
+IGIB.US,D,20230414,000000,51.31,51.34,51.1501,51.27,1918816,0
+IGIB.US,D,20230417,000000,51.16,51.17,50.99,51.03,2836823,0
+IGIB.US,D,20230418,000000,51.09,51.17,51.0543,51.11,939882,0
+IGIB.US,D,20230419,000000,51,51,50.87,50.89,1182334,0
+IGIB.US,D,20230420,000000,51.04,51.12,51.01,51.07,2512340,0
+IGIB.US,D,20230421,000000,51.23,51.23,50.96,51.05,1205770,0
+IGIB.US,D,20230424,000000,51.17,51.3,51.1531,51.29,847745,0
+IGIB.US,D,20230425,000000,51.48,51.5957,51.46,51.53,1012003,0
+IGIB.US,D,20230426,000000,51.55,51.5691,51.2901,51.35,1401141,0
+IGIB.US,D,20230427,000000,51.29,51.29,51.15,51.17,1212653,0
+IGIB.US,D,20230428,000000,51.41,51.5,51.2995,51.5,1348509,0
+IGIB.US,D,20230501,000000,51.1,51.14,50.71,50.75,1682529,0
+IGIB.US,D,20230502,000000,50.91,51.26,50.86,51.23,2067337,0
+IGIB.US,D,20230503,000000,51.35,51.43,51.2,51.35,1740925,0
+IGIB.US,D,20230504,000000,51.18,51.49,51.15,51.31,1377545,0
+IGIB.US,D,20230505,000000,51.19,51.2325,51.04,51.13,1307397,0
+IGIB.US,D,20230508,000000,50.91,50.9578,50.81,50.85,1608977,0
+IGIB.US,D,20230509,000000,50.84,50.91,50.81,50.82,1144353,0
+IGIB.US,D,20230510,000000,51.09,51.19,51.065,51.18,1260292,0
+IGIB.US,D,20230511,000000,51.4,51.42,51.26,51.27,909330,0
+IGIB.US,D,20230512,000000,51.3,51.3,51.01,51.03,761348,0
+IGIB.US,D,20230515,000000,50.92,50.92,50.8355,50.89,1253348,0
+IGIB.US,D,20230516,000000,50.75,50.8,50.655,50.68,1036624,0
+IGIB.US,D,20230517,000000,50.73,50.7619,50.6,50.66,1131629,0
+IGIB.US,D,20230518,000000,50.49,50.51,50.4,50.46,1600686,0
+IGIB.US,D,20230519,000000,50.43,50.5199,50.325,50.4,2269484,0
+IGIB.US,D,20230522,000000,50.42,50.5,50.361,50.39,1639329,0
+IGIB.US,D,20230523,000000,50.34,50.4899,50.28,50.45,2446976,0
+IGIB.US,D,20230524,000000,50.48,50.48,50.265,50.29,1905506,0
+IGIB.US,D,20230525,000000,50.28,50.3,50.08,50.09,1699568,0
+IGIB.US,D,20230526,000000,50.1,50.24,50.03,50.24,627158,0
+IGIB.US,D,20230530,000000,50.44,50.58,50.41,50.58,960541,0
+IGIB.US,D,20230531,000000,50.6,50.75,50.52,50.69,1725981,0
+IGIB.US,D,20230601,000000,50.66,50.76,50.62,50.69,1838677,0
+IGIB.US,D,20230602,000000,50.69,50.69,50.47,50.51,1069078,0
+IGIB.US,D,20230605,000000,50.39,50.57,50.315,50.46,992825,0
+IGIB.US,D,20230606,000000,50.44,50.49,50.335,50.49,770623,0
+IGIB.US,D,20230607,000000,50.45,50.5,50.0926,50.1,1875634,0
+IGIB.US,D,20230608,000000,50.2,50.43,50.18,50.42,1026244,0
+IGIB.US,D,20230609,000000,50.29,50.32,50.225,50.25,1476262,0
+IGIB.US,D,20230612,000000,50.34,50.365,50.16,50.36,832677,0
+IGIB.US,D,20230613,000000,50.44,50.485,50.0675,50.13,1911484,0
+IGIB.US,D,20230614,000000,50.27,50.3585,50.0001,50.22,1343694,0
+IGIB.US,D,20230615,000000,50.44,50.6,50.36,50.59,1660473,0
+IGIB.US,D,20230616,000000,50.41,50.5,50.325,50.45,1095777,0
+IGIB.US,D,20230620,000000,50.51,50.61,50.5,50.57,1018201,0
+IGIB.US,D,20230621,000000,50.43,50.6,50.35,50.54,1303168,0
+IGIB.US,D,20230622,000000,50.45,50.51,50.325,50.38,3278187,0
+IGIB.US,D,20230623,000000,50.64,50.64,50.39,50.47,903919,0
+IGIB.US,D,20230626,000000,50.55,50.6121,50.5201,50.57,486472,0
+IGIB.US,D,20230627,000000,50.6,50.65,50.3901,50.47,1340829,0
+IGIB.US,D,20230628,000000,50.55,50.68,50.46,50.67,668704,0
+IGIB.US,D,20230629,000000,50.36,50.37,50.22,50.36,1306291,0
+IGIB.US,D,20230630,000000,50.42,50.58,50.355,50.57,1358446,0
+IGIB.US,D,20230703,000000,50.405,50.52,50.31,50.33,574498,0
+IGIB.US,D,20230705,000000,50.24,50.29,50.01,50.03,1448980,0
+IGIB.US,D,20230706,000000,49.68,49.69,49.4768,49.61,3886814,0
+IGIB.US,D,20230707,000000,49.63,49.77,49.595,49.61,751142,0
+IGIB.US,D,20230710,000000,49.68,49.89,49.64,49.89,1712280,0
+IGIB.US,D,20230711,000000,49.94,50.039,49.9,50.03,945186,0
+IGIB.US,D,20230712,000000,50.31,50.48,50.31,50.45,2000481,0
+IGIB.US,D,20230713,000000,50.64,50.7975,50.6,50.78,3383154,0
+IGIB.US,D,20230714,000000,50.7,50.725,50.48,50.48,1191518,0
+IGIB.US,D,20230717,000000,50.5,50.6,50.4601,50.54,954185,0
+IGIB.US,D,20230718,000000,50.74,50.78,50.63,50.63,1214367,0
+IGIB.US,D,20230719,000000,50.8,50.8499,50.7,50.82,1718312,0
+IGIB.US,D,20230720,000000,50.64,50.649,50.43,50.54,1693640,0
+IGIB.US,D,20230721,000000,50.67,50.67,50.585,50.63,722776,0
+IGIB.US,D,20230724,000000,50.72,50.7497,50.55,50.56,1429723,0
+IGIB.US,D,20230725,000000,50.45,50.54,50.43,50.5,1429746,0
+IGIB.US,D,20230726,000000,50.65,50.75,50.5241,50.75,948548,0
+IGIB.US,D,20230727,000000,50.69,50.7,50.22,50.25,1286829,0
+IGIB.US,D,20230728,000000,50.47,50.53,50.38,50.52,848074,0
+IGIB.US,D,20230731,000000,50.53,50.66,50.51,50.6,1759620,0
+IGIB.US,D,20230801,000000,50.23,50.28,50.07,50.09,2366196,0
+IGIB.US,D,20230802,000000,49.92,49.97,49.795,49.93,1866824,0
+IGIB.US,D,20230803,000000,49.7,49.71,49.6,49.65,2353724,0
+IGIB.US,D,20230804,000000,49.86,50.14,49.84,50.1,1866265,0
+IGIB.US,D,20230807,000000,50.1,50.11,50,50.05,2364473,0
+IGIB.US,D,20230808,000000,50.2,50.265,50.15,50.2,2335734,0
+IGIB.US,D,20230809,000000,50.24,50.28,50.17,50.22,4724446,0
+IGIB.US,D,20230810,000000,50.29,50.355,49.93,49.93,1797963,0
+IGIB.US,D,20230811,000000,49.78,49.92,49.75,49.76,1083608,0
+IGIB.US,D,20230814,000000,49.72,49.8,49.59,49.7,1424770,0
+IGIB.US,D,20230815,000000,49.64,49.735,49.54,49.54,851596,0
+IGIB.US,D,20230816,000000,49.55,49.63,49.32,49.36,2413636,0
+IGIB.US,D,20230817,000000,49.38,49.39,49.18,49.27,997238,0
+IGIB.US,D,20230818,000000,49.32,49.5,49.28,49.44,1352865,0
+IGIB.US,D,20230821,000000,49.27,49.3,49.142,49.22,887082,0
+IGIB.US,D,20230822,000000,49.22,49.315,49.155,49.24,1484972,0
+IGIB.US,D,20230823,000000,49.52,49.7799,49.51,49.75,1969068,0
+IGIB.US,D,20230824,000000,49.67,49.7299,49.58,49.6,3266231,0
+IGIB.US,D,20230825,000000,49.59,49.71,49.43,49.58,1448068,0
+IGIB.US,D,20230828,000000,49.75,49.76,49.63,49.75,1355317,0
+IGIB.US,D,20230829,000000,49.71,50.0762,49.6917,50.07,1035995,0
+IGIB.US,D,20230830,000000,50.11,50.14,50.02,50.03,5443589,0
+IGIB.US,D,20230831,000000,50.09,50.18,50.065,50.1,1710154,0
+IGIB.US,D,20230901,000000,50,50.01,49.6625,49.72,963548,0
+IGIB.US,D,20230905,000000,49.61,49.61,49.45,49.46,1096576,0
+IGIB.US,D,20230906,000000,49.48,49.48,49.29,49.34,1351055,0
+IGIB.US,D,20230907,000000,49.4,49.52,49.3625,49.52,1904942,0
+IGIB.US,D,20230908,000000,49.61,49.7,49.52,49.53,2532336,0
+IGIB.US,D,20230911,000000,49.51,49.51,49.42,49.46,719876,0
+IGIB.US,D,20230912,000000,49.48,49.48,49.41,49.45,934778,0
+IGIB.US,D,20230913,000000,49.42,49.5758,49.39,49.53,1543177,0
+IGIB.US,D,20230914,000000,49.64,49.64,49.4801,49.5,927217,0
+IGIB.US,D,20230915,000000,49.45,49.469,49.345,49.4,805314,0
+IGIB.US,D,20230918,000000,49.36,49.46,49.34,49.46,1818747,0
+IGIB.US,D,20230919,000000,49.35,49.395,49.29,49.29,800184,0
+IGIB.US,D,20230920,000000,49.45,49.5,49.27,49.27,1821276,0
+IGIB.US,D,20230921,000000,49.03,49.04,48.95,48.96,2360512,0
+IGIB.US,D,20230922,000000,49.08,49.2,49.0107,49.17,2386081,0
+IGIB.US,D,20230925,000000,48.96,49.045,48.88,48.88,2301962,0
+IGIB.US,D,20230926,000000,48.96,48.9801,48.76,48.78,2774899,0
+IGIB.US,D,20230927,000000,48.96,48.9686,48.46,48.57,2386749,0
+IGIB.US,D,20230928,000000,48.54,48.68,48.37,48.675,1872710,0
+IGIB.US,D,20230929,000000,48.89,48.92,48.59,48.65,2702263,0
+IGIB.US,D,20231002,000000,48.28,48.335,48.11,48.12,2380434,0
+IGIB.US,D,20231003,000000,48.01,48.08,47.68,47.73,2587373,0
+IGIB.US,D,20231004,000000,47.9,48.03,47.75,48.03,1824272,0
+IGIB.US,D,20231005,000000,48.14,48.17,47.963,48.04,1584432,0
+IGIB.US,D,20231006,000000,47.69,47.94,47.63,47.87,1747936,0
+IGIB.US,D,20231009,000000,48.12,48.42,48.09,48.42,748702,0
+IGIB.US,D,20231010,000000,48.25,48.53,48.18,48.41,925309,0
+IGIB.US,D,20231011,000000,48.57,48.595,48.42,48.57,1102818,0
+IGIB.US,D,20231012,000000,48.5,48.54,48.1613,48.22,1882393,0
+IGIB.US,D,20231013,000000,48.52,48.545,48.37,48.42,2309113,0
+IGIB.US,D,20231016,000000,48.24,48.26,48.16,48.16,1113512,0
+IGIB.US,D,20231017,000000,47.83,47.9156,47.685,47.77,1859216,0
+IGIB.US,D,20231018,000000,47.69,47.71,47.485,47.5,2135946,0
+IGIB.US,D,20231019,000000,47.45,47.565,47.27,47.27,1498823,0
+IGIB.US,D,20231020,000000,47.38,47.51,47.36,47.49,1557058,0
+IGIB.US,D,20231023,000000,47.38,47.795,47.31,47.74,1661883,0
+IGIB.US,D,20231024,000000,47.79,47.91,47.71,47.9,2508782,0
+IGIB.US,D,20231025,000000,47.73,47.74,47.52,47.57,2445579,0
+IGIB.US,D,20231026,000000,47.62,47.86,47.6,47.84,1391124,0
+IGIB.US,D,20231027,000000,47.83,47.869,47.71,47.81,2073538,0
+IGIB.US,D,20231030,000000,47.67,47.77,47.6058,47.695,1593979,0
+IGIB.US,D,20231031,000000,47.76,47.86,47.68,47.69,1628065,0
+IGIB.US,D,20231101,000000,47.64,48.05,47.62,48.02,1887086,0
+IGIB.US,D,20231102,000000,48.36,48.4485,48.2997,48.4,1404567,0
+IGIB.US,D,20231103,000000,48.88,48.98,48.68,48.685,3876657,0
+IGIB.US,D,20231106,000000,48.59,48.6,48.44,48.46,2832795,0
+IGIB.US,D,20231107,000000,48.58,48.79,48.565,48.7,1267618,0
+IGIB.US,D,20231108,000000,48.73,48.89,48.73,48.84,1879069,0
+IGIB.US,D,20231109,000000,48.82,48.82,48.485,48.5,1622844,0
+IGIB.US,D,20231110,000000,48.74,48.74,48.595,48.66,1065164,0
+IGIB.US,D,20231113,000000,48.53,48.705,48.4901,48.7,1590790,0
+IGIB.US,D,20231114,000000,49.32,49.43,49.295,49.35,3446489,0
+IGIB.US,D,20231115,000000,49.2,49.21,49.0523,49.14,3025271,0
+IGIB.US,D,20231116,000000,49.35,49.5,49.35,49.49,1953137,0
+IGIB.US,D,20231117,000000,49.54,49.61,49.46,49.57,1401322,0
+IGIB.US,D,20231120,000000,49.55,49.71,49.5,49.68,2037219,0
+IGIB.US,D,20231121,000000,49.7,49.76,49.635,49.72,1375422,0
+IGIB.US,D,20231122,000000,49.83,49.865,49.685,49.84,1337368,0
+IGIB.US,D,20231124,000000,49.69,49.75,49.65,49.65,630259,0
+IGIB.US,D,20231127,000000,49.77,49.96,49.715,49.96,3114970,0
+IGIB.US,D,20231128,000000,49.88,50.18,49.87,50.16,2112040,0
+IGIB.US,D,20231129,000000,50.36,50.5,50.3301,50.45,1933606,0
+IGIB.US,D,20231130,000000,50.36,50.36,50.19,50.3,2465910,0
+IGIB.US,D,20231201,000000,50.11,50.55,50.08,50.54,2092066,0
+IGIB.US,D,20231204,000000,50.38,50.44,50.245,50.36,2573472,0
+IGIB.US,D,20231205,000000,50.47,50.695,50.4513,50.59,1669559,0
+IGIB.US,D,20231206,000000,50.71,50.785,50.6627,50.72,2649242,0
+IGIB.US,D,20231207,000000,50.69,50.84,50.66,50.75,2896531,0
+IGIB.US,D,20231208,000000,50.5,50.5998,50.435,50.5,2243688,0
+IGIB.US,D,20231211,000000,50.45,50.515,50.33,50.5,1576867,0
+IGIB.US,D,20231212,000000,50.54,50.74,50.46,50.72,1718155,0
+IGIB.US,D,20231213,000000,50.9,51.5001,50.8224,51.45,1381507,0
+IGIB.US,D,20231214,000000,51.59,51.764,51.505,51.64,2462635,0
+IGIB.US,D,20231215,000000,51.6,51.66,51.52,51.59,2891435,0
+IGIB.US,D,20231218,000000,51.54,51.59,51.485,51.49,2283867,0
+IGIB.US,D,20231219,000000,51.61,51.6699,51.54,51.57,2223286,0
+IGIB.US,D,20231220,000000,51.7,51.77,51.5601,51.74,2048561,0
+IGIB.US,D,20231221,000000,51.88,51.925,51.6944,51.79,2260740,0
+IGIB.US,D,20231222,000000,51.89,51.89,51.72,51.8,1936854,0
+IGIB.US,D,20231226,000000,51.78,51.89,51.75,51.85,1463095,0
+IGIB.US,D,20231227,000000,52.06,52.25,51.99,52.23,2326105,0
+IGIB.US,D,20231228,000000,52.16,52.215,52.07,52.1,1681757,0
+IGIB.US,D,20231229,000000,51.985,52.105,51.965,52,1501331,0
+IGIB.US,D,20240102,000000,51.73,51.81,51.69,51.73,1577797,0
+IGIB.US,D,20240103,000000,51.47,51.695,51.4,51.66,1601316,0
+IGIB.US,D,20240104,000000,51.42,51.505,51.38,51.43,1379545,0
+IGIB.US,D,20240105,000000,51.31,51.63,51.27,51.29,1326955,0
+IGIB.US,D,20240108,000000,51.35,51.59,51.32,51.51,1823261,0
+IGIB.US,D,20240109,000000,51.43,51.595,51.43,51.57,1153476,0
+IGIB.US,D,20240110,000000,51.67,51.73,51.46,51.46,1838889,0
+IGIB.US,D,20240111,000000,51.59,51.835,51.51,51.79,2316728,0
+IGIB.US,D,20240112,000000,51.96,52.055,51.815,51.94,1044234,0
+IGIB.US,D,20240116,000000,51.73,51.789,51.48,51.55,1974804,0
+IGIB.US,D,20240117,000000,51.43,51.45,51.28,51.39,2621818,0
+IGIB.US,D,20240118,000000,51.48,51.495,51.325,51.38,2107163,0
+IGIB.US,D,20240119,000000,51.36,51.4,51.2,51.4,1617250,0
+IGIB.US,D,20240122,000000,51.57,51.588,51.48,51.515,1338027,0
+IGIB.US,D,20240123,000000,51.45,51.45,51.34,51.4,1078855,0
+IGIB.US,D,20240124,000000,51.61,51.62,51.3025,51.31,1561729,0
+IGIB.US,D,20240125,000000,51.51,51.59,51.46,51.585,2384183,0
+IGIB.US,D,20240126,000000,51.61,51.61,51.47,51.49,1042768,0
+IGIB.US,D,20240129,000000,51.67,51.7484,51.6,51.69,1353691,0
+IGIB.US,D,20240130,000000,51.76,51.8,51.59,51.76,2786318,0
+IGIB.US,D,20240131,000000,51.97,52.0798,51.84,52,2908210,0
+IGIB.US,D,20240201,000000,52.03,52.14,51.87,52.07,1541822,0
+IGIB.US,D,20240202,000000,51.6,51.7112,51.545,51.69,1941939,0
+IGIB.US,D,20240205,000000,51.41,51.45,51.225,51.3,1702790,0
+IGIB.US,D,20240206,000000,51.39,51.6,51.355,51.52,2684139,0
+IGIB.US,D,20240207,000000,51.45,51.595,51.409,51.45,1286226,0
+IGIB.US,D,20240208,000000,51.36,51.38,51.25,51.26,1239881,0
+IGIB.US,D,20240209,000000,51.18,51.24,51.135,51.24,1441851,0
+IGIB.US,D,20240212,000000,51.26,51.3258,51.1799,51.27,1190386,0
+IGIB.US,D,20240213,000000,50.91,50.9579,50.79,50.83,1438914,0
+IGIB.US,D,20240214,000000,50.92,51.04,50.8819,51.03,1166679,0
+IGIB.US,D,20240215,000000,51.24,51.265,51.095,51.19,1226117,0
+IGIB.US,D,20240216,000000,50.95,51.04,50.93,51,1454205,0
+IGIB.US,D,20240220,000000,51.18,51.1999,51.08,51.17,987002,0
+IGIB.US,D,20240221,000000,51.2,51.21,51.005,51.04,1092622,0
+IGIB.US,D,20240222,000000,51.11,51.15,51.02,51.09,1159040,0
+IGIB.US,D,20240223,000000,51.09,51.23,51.0721,51.195,1211509,0
+IGIB.US,D,20240226,000000,51.17,51.1799,50.99,51.06,3264709,0
+IGIB.US,D,20240227,000000,51.05,51.13,50.98,51.02,2653123,0
+IGIB.US,D,20240228,000000,51.02,51.055,50.965,51.04,1371423,0
+IGIB.US,D,20240229,000000,51.13,51.235,51.06,51.13,1956030,0
+IGIB.US,D,20240301,000000,50.92,51.22,50.78,51.2,2295412,0
+IGIB.US,D,20240304,000000,51.09,51.15,51.06,51.11,1647901,0
+IGIB.US,D,20240305,000000,51.28,51.41,51.22,51.31,1768088,0
+IGIB.US,D,20240306,000000,51.43,51.545,51.39,51.41,1480654,0
+IGIB.US,D,20240307,000000,51.55,51.57,51.4546,51.55,1223496,0
+IGIB.US,D,20240308,000000,51.66,51.72,51.6033,51.64,1497709,0
+IGIB.US,D,20240311,000000,51.64,51.69,51.56,51.61,1349639,0
+IGIB.US,D,20240312,000000,51.51,51.58,51.45,51.49,2734595,0
+IGIB.US,D,20240313,000000,51.47,51.54,51.42,51.43,1920052,0
+IGIB.US,D,20240314,000000,51.32,51.32,51.1,51.14,3403164,0
+IGIB.US,D,20240315,000000,51.13,51.17,51.06,51.13,1422493,0
+IGIB.US,D,20240318,000000,51.12,51.155,51.05,51.08,2394698,0
+IGIB.US,D,20240319,000000,51.17,51.28,51.135,51.22,1753054,0
+IGIB.US,D,20240320,000000,51.23,51.41,51.125,51.34,2040542,0
+IGIB.US,D,20240321,000000,51.45,51.48,51.34,51.39,1835610,0
+IGIB.US,D,20240322,000000,51.61,51.61,51.51,51.53,1569467,0
+IGIB.US,D,20240325,000000,51.525,51.54,51.4,51.41,855018,0
+IGIB.US,D,20240326,000000,51.41,51.44,51.3399,51.4,1267130,0
+IGIB.US,D,20240327,000000,51.47,51.64,51.45,51.64,1668853,0
+IGIB.US,D,20240328,000000,51.59,51.68,51.555,51.6,2258174,0
+IGIB.US,D,20240401,000000,51.27,51.27,51.02,51.06,2566682,0
+IGIB.US,D,20240402,000000,50.91,51.02,50.82,51.01,1577130,0
+IGIB.US,D,20240403,000000,50.88,51.1062,50.82,51.07,1747148,0
+IGIB.US,D,20240404,000000,51.18,51.19,51.03,51.12,1680483,0
+IGIB.US,D,20240405,000000,50.97,51.09,50.94,50.97,3213096,0
+IGIB.US,D,20240408,000000,50.89,50.96,50.86,50.895,1681464,0
+IGIB.US,D,20240409,000000,51.09,51.1199,51.03,51.09,1862386,0
+IGIB.US,D,20240410,000000,50.7,50.715,50.445,50.49,4943094,0
+IGIB.US,D,20240411,000000,50.61,50.615,50.36,50.45,2892741,0
+IGIB.US,D,20240412,000000,50.59,50.625,50.5201,50.53,1712527,0
+IGIB.US,D,20240415,000000,50.3,50.3,50.11,50.15,2983283,0
+IGIB.US,D,20240416,000000,50.02,50.06,49.905,50.02,2401327,0
+IGIB.US,D,20240417,000000,50.24,50.3289,50.145,50.26,2462883,0
+IGIB.US,D,20240418,000000,50.27,50.27,50.095,50.13,1924884,0
+IGIB.US,D,20240419,000000,50.25,50.26,50.16,50.18,1850725,0
+IGIB.US,D,20240422,000000,50.2,50.3,50.17,50.3,1202945,0
+IGIB.US,D,20240423,000000,50.28,50.53,50.21,50.41,1858052,0
+IGIB.US,D,20240424,000000,50.33,50.33,50.175,50.25,1747430,0
+IGIB.US,D,20240425,000000,50,50.16,49.93,50.14,2835557,0
+IGIB.US,D,20240426,000000,50.28,50.34,50.25,50.26,1560098,0
+IGIB.US,D,20240429,000000,50.39,50.48,50.35,50.44,2561724,0
+IGIB.US,D,20240430,000000,50.29,50.36,50.2,50.24,2458813,0
+IGIB.US,D,20240501,000000,50.16,50.415,50.03,50.23,2929142,0
+IGIB.US,D,20240502,000000,50.3,50.54,50.236,50.525,2033240,0
+IGIB.US,D,20240503,000000,50.87,51.02,50.665,50.815,2120412,0
+IGIB.US,D,20240506,000000,50.84,50.91,50.83,50.9,1519280,0
+IGIB.US,D,20240507,000000,51.01,51.055,50.885,50.9,1554259,0
+IGIB.US,D,20240508,000000,50.81,50.87,50.8,50.81,2302952,0
+IGIB.US,D,20240509,000000,50.8,50.91,50.77,50.86,4036406,0
+IGIB.US,D,20240510,000000,50.79,50.82,50.7,50.73,1343504,0
+IGIB.US,D,20240513,000000,50.86,50.88,50.74,50.75,2325623,0
+IGIB.US,D,20240514,000000,50.87,50.93,50.825,50.88,1853451,0
+IGIB.US,D,20240515,000000,51.21,51.3,51.11,51.26,1406044,0
+IGIB.US,D,20240516,000000,51.31,51.31,51.19,51.2,2244505,0
+IGIB.US,D,20240517,000000,51.19,51.21,51.1235,51.14,1952268,0
+IGIB.US,D,20240520,000000,51.11,51.14,51.09,51.11,1208714,0
+IGIB.US,D,20240521,000000,51.22,51.23,51.1634,51.185,1233229,0
+IGIB.US,D,20240522,000000,51.07,51.17,51.055,51.1,1235230,0
+IGIB.US,D,20240523,000000,51.17,51.17,50.89,50.93,2273905,0
+IGIB.US,D,20240524,000000,50.95,51.05,50.915,51.05,1074980,0
+IGIB.US,D,20240528,000000,51.1,51.1,50.81,50.82,2261858,0
+IGIB.US,D,20240529,000000,50.71,50.71,50.57,50.65,4662157,0
+IGIB.US,D,20240530,000000,50.79,50.89,50.77,50.87,3667580,0
+IGIB.US,D,20240531,000000,51.02,51.09,50.97,51.09,2567457,0
+IGIB.US,D,20240603,000000,50.98,51.15,50.96,51.15,1830256,0
+IGIB.US,D,20240604,000000,51.26,51.36,51.21,51.31,2538400,0
+IGIB.US,D,20240605,000000,51.35,51.45,51.21,51.44,1635829,0
+IGIB.US,D,20240606,000000,51.39,51.45,51.3689,51.42,1663533,0
+IGIB.US,D,20240607,000000,51.08,51.12,51.015,51.03,1228893,0
+IGIB.US,D,20240610,000000,50.95,51.005,50.94,50.99,1252369,0
+IGIB.US,D,20240611,000000,51.01,51.17,50.98,51.14,1434203,0
+IGIB.US,D,20240612,000000,51.56,51.68,51.4,51.4,1482876,0
+IGIB.US,D,20240613,000000,51.61,51.69,51.515,51.62,1571086,0
+IGIB.US,D,20240614,000000,51.61,51.67,51.56,51.62,1643620,0
+IGIB.US,D,20240617,000000,51.39,51.47,51.375,51.43,971708,0
+IGIB.US,D,20240618,000000,51.54,51.69,51.54,51.62,1179569,0
+IGIB.US,D,20240620,000000,51.43,51.52,51.41,51.49,1359241,0
+IGIB.US,D,20240621,000000,51.58,51.61,51.44,51.54,3677067,0
+IGIB.US,D,20240624,000000,51.55,51.63,51.535,51.57,1668438,0
+IGIB.US,D,20240625,000000,51.55,51.59,51.49,51.56,1485845,0
+IGIB.US,D,20240626,000000,51.33,51.3878,51.31,51.35,1335497,0
+IGIB.US,D,20240627,000000,51.44,51.51,51.44,51.45,2205893,0
+IGIB.US,D,20240628,000000,51.57,51.6,51.25,51.26,1528099,0
+IGIB.US,D,20240701,000000,50.95,51.05,50.82,50.85,5639873,0
+IGIB.US,D,20240702,000000,51.05,51.08,50.97,51.08,1278113,0
+IGIB.US,D,20240703,000000,51.2,51.3757,51.165,51.34,1507876,0
+IGIB.US,D,20240705,000000,51.54,51.635,51.475,51.61,1446668,0
+IGIB.US,D,20240708,000000,51.63,51.67,51.565,51.62,2119624,0
+IGIB.US,D,20240709,000000,51.52,51.6,51.46,51.55,1573661,0
+IGIB.US,D,20240710,000000,51.59,51.64,51.54,51.64,1099898,0
+IGIB.US,D,20240711,000000,51.89,51.9799,51.85,51.88,2321646,0
+IGIB.US,D,20240712,000000,51.92,52.04,51.87,52.04,1418712,0
+IGIB.US,D,20240715,000000,51.93,51.99,51.84,51.84,1160409,0
+IGIB.US,D,20240716,000000,51.9,52.05,51.88,52.04,1385998,0
+IGIB.US,D,20240717,000000,51.97,52.08,51.925,52.07,1442795,0
+IGIB.US,D,20240718,000000,51.98,52.075,51.9,51.91,2221436,0
+IGIB.US,D,20240719,000000,51.89,51.89,51.75,51.77,497930,0
+IGIB.US,D,20240722,000000,51.86,51.905,51.73,51.8,804583,0
+IGIB.US,D,20240723,000000,51.82,51.9,51.785,51.79,3023257,0
+IGIB.US,D,20240724,000000,51.82,51.91,51.62,51.62,2054762,0
+IGIB.US,D,20240725,000000,51.7,51.85,51.7,51.76,1565751,0
+IGIB.US,D,20240726,000000,52,52.01,51.905,51.99,1567341,0
+IGIB.US,D,20240729,000000,52.08,52.12,51.99,52.07,1688493,0
+IGIB.US,D,20240730,000000,52.17,52.17,52.015,52.115,1329767,0
+IGIB.US,D,20240731,000000,52.26,52.41,52.16,52.41,1863232,0
+IGIB.US,D,20240801,000000,52.34,52.4399,52.28,52.37,2727165,0
+IGIB.US,D,20240802,000000,52.71,52.82,52.63,52.8,1616989,0
+IGIB.US,D,20240805,000000,52.82,52.845,52.535,52.66,2752772,0
+IGIB.US,D,20240806,000000,52.61,52.62,52.44,52.45,2894993,0
+IGIB.US,D,20240807,000000,52.43,52.48,52.22,52.28,2561919,0
+IGIB.US,D,20240808,000000,52.24,52.32,52.19,52.29,1265731,0
+IGIB.US,D,20240809,000000,52.55,52.55,52.45,52.48,1309077,0
+IGIB.US,D,20240812,000000,52.46,52.6299,52.4151,52.57,1862067,0
+IGIB.US,D,20240813,000000,52.78,52.86,52.72,52.85,2388817,0
+IGIB.US,D,20240814,000000,52.82,53.0099,52.82,52.95,3975719,0
+IGIB.US,D,20240815,000000,52.69,52.79,52.65,52.77,1301011,0
+IGIB.US,D,20240816,000000,52.85,52.92,52.7601,52.91,1887134,0
+IGIB.US,D,20240819,000000,52.89,53.02,52.8751,52.98,1344647,0
+IGIB.US,D,20240820,000000,53.06,53.13,53,53.11,2005970,0
+IGIB.US,D,20240821,000000,53.17,53.32,53.075,53.23,1495566,0
+IGIB.US,D,20240822,000000,53.13,53.14,52.985,53.05,2128804,0
+IGIB.US,D,20240823,000000,53.19,53.35,53.13,53.33,2391863,0
+IGIB.US,D,20240826,000000,53.41,53.41,53.27,53.285,2088293,0
+IGIB.US,D,20240827,000000,53.16,53.29,53.1325,53.27,2619118,0
+IGIB.US,D,20240828,000000,53.26,53.295,53.19,53.21,1922030,0
+IGIB.US,D,20240829,000000,53.14,53.2088,53.105,53.15,1544414,0
+IGIB.US,D,20240830,000000,53.18,53.23,53.055,53.06,1644721,0
+IGIB.US,D,20240903,000000,53.03,53.14,52.94,53.02,1678876,0
+IGIB.US,D,20240904,000000,53.05,53.28,53.04,53.26,2037274,0
+IGIB.US,D,20240905,000000,53.4,53.4399,53.23,53.43,2532490,0
+IGIB.US,D,20240906,000000,53.45,53.675,53.34,53.44,2290611,0
+IGIB.US,D,20240909,000000,53.45,53.58,53.39,53.55,1657819,0
+IGIB.US,D,20240910,000000,53.56,53.6699,53.53,53.66,1640731,0
+IGIB.US,D,20240911,000000,53.56,53.735,53.5,53.65,1979746,0
+IGIB.US,D,20240912,000000,53.65,53.666731,53.5338,53.62,1514639,0
+IGIB.US,D,20240913,000000,53.78,53.82,53.72,53.77,2030250,0
+IGIB.US,D,20240916,000000,53.8,53.915,53.7566,53.88,2134381,0
+IGIB.US,D,20240917,000000,53.91,53.91,53.8001,53.88,1468225,0
+IGIB.US,D,20240918,000000,53.78,54.1,53.715,53.73,2709909,0
+IGIB.US,D,20240919,000000,53.76,53.846,53.71,53.78,1728747,0
+IGIB.US,D,20240920,000000,53.73,53.8653,53.66,53.83,1078980,0
+IGIB.US,D,20240923,000000,53.73,53.845,53.65,53.78,4229327,0
+IGIB.US,D,20240924,000000,53.72,53.88,53.66,53.86,2638006,0
+IGIB.US,D,20240925,000000,53.79,53.79,53.65,53.66,1775974,0
+IGIB.US,D,20240926,000000,53.7,53.74,53.575,53.64,1481760,0
+IGIB.US,D,20240927,000000,53.77,53.85,53.73,53.83,3719705,0
+IGIB.US,D,20240930,000000,53.83,53.83,53.655,53.72,1595967,0
+IGIB.US,D,20241001,000000,53.72,53.82,53.63,53.74,1637651,0
+IGIB.US,D,20241002,000000,53.54,53.69,53.5109,53.68,2166346,0
+IGIB.US,D,20241003,000000,53.55,53.5699,53.42,53.42,1343833,0
+IGIB.US,D,20241004,000000,53.16,53.195,53.08,53.13,5674786,0
+IGIB.US,D,20241007,000000,52.99,53.0272,52.9,52.91,3646720,0
+IGIB.US,D,20241008,000000,52.88,53.01,52.84,53.01,2044657,0
+IGIB.US,D,20241009,000000,52.94,52.94,52.845,52.89,1762164,0
+IGIB.US,D,20241010,000000,52.89,52.93,52.775,52.9,3200807,0
+IGIB.US,D,20241011,000000,52.91,53,52.86,52.94,1416683,0
+IGIB.US,D,20241014,000000,52.75,52.93,52.75,52.93,651304,0
+IGIB.US,D,20241015,000000,53.08,53.1199,53.025,53.07,2556543,0
+IGIB.US,D,20241016,000000,53.19,53.23,53.12,53.19,3246836,0
+IGIB.US,D,20241017,000000,53.06,53.0721,52.93,52.96,1404185,0
+IGIB.US,D,20241018,000000,53.03,53.07,52.94,52.95,1592430,0
+IGIB.US,D,20241021,000000,52.76,52.8,52.57,52.58,1707356,0
+IGIB.US,D,20241022,000000,52.64,52.64,52.4901,52.57,2267268,0
+IGIB.US,D,20241023,000000,52.45,52.4878,52.3607,52.44,1658246,0
+IGIB.US,D,20241024,000000,52.5,52.61,52.45,52.52,1093990,0
+IGIB.US,D,20241025,000000,52.66,52.66,52.41,52.43,2098399,0
+IGIB.US,D,20241028,000000,52.51,52.51,52.315,52.38,2380749,0
+IGIB.US,D,20241029,000000,52.21,52.44,52.18,52.43,2045678,0
+IGIB.US,D,20241030,000000,52.52,52.59,52.3062,52.32,1594778,0
+IGIB.US,D,20241031,000000,52.24,52.3376,52.1344,52.24,2821969,0
+IGIB.US,D,20241101,000000,52.13,52.215,51.82,51.85,1132693,0
+IGIB.US,D,20241104,000000,52.17,52.21,52.0136,52.1,2173613,0
+IGIB.US,D,20241105,000000,52.09,52.23,51.95,52.23,1963176,0
+IGIB.US,D,20241106,000000,51.84,52.0378,51.7803,51.87,2857937,0
+IGIB.US,D,20241107,000000,52.11,52.39,52.0611,52.33,1736002,0
+IGIB.US,D,20241108,000000,52.4,52.5086,52.342633,52.4,1741245,0
+IGIB.US,D,20241111,000000,52.3,52.32,52.231,52.31,1217681,0
+IGIB.US,D,20241112,000000,52.16,52.2,51.9337,51.98,1547304,0
+IGIB.US,D,20241113,000000,52.15,52.21,51.9001,51.94,2437584,0
+IGIB.US,D,20241114,000000,52.02,52.05,51.815,51.86,2863722,0
+IGIB.US,D,20241115,000000,51.78,52.0099,51.66,51.9,1947148,0
+IGIB.US,D,20241118,000000,51.92,52.0458,51.83,51.97,1121422,0
+IGIB.US,D,20241119,000000,52.12,52.1576,52.07,52.09,3652155,0
+IGIB.US,D,20241120,000000,51.94,52.07,51.93,52.01,1575687,0
+IGIB.US,D,20241121,000000,52.06,52.13,51.935,51.97,1958184,0
+IGIB.US,D,20241122,000000,52.06,52.07,51.9617,52.02,1604626,0
+IGIB.US,D,20241125,000000,52.43,52.469,52.3301,52.46,2082648,0
+IGIB.US,D,20241126,000000,52.33,52.3799,52.2401,52.35,2631015,0
+IGIB.US,D,20241127,000000,52.47,52.54,52.38,52.49,1495229,0
+IGIB.US,D,20241129,000000,52.65,52.73,52.65,52.73,738806,0
+IGIB.US,D,20241202,000000,52.05,52.6101,52.05,52.56,1584597,0
+IGIB.US,D,20241203,000000,52.6,52.66,52.45,52.46,2014222,0
+IGIB.US,D,20241204,000000,52.42,52.68,52.36,52.64,1455976,0
+IGIB.US,D,20241205,000000,52.56,52.65,52.49,52.62,5342482,0
+IGIB.US,D,20241206,000000,52.82,52.82,52.66,52.77,1666357,0
+IGIB.US,D,20241209,000000,52.72,52.72,52.65,52.67,1065630,0
+IGIB.US,D,20241210,000000,52.63,52.67,52.56,52.63,1977181,0
+IGIB.US,D,20241211,000000,52.68,52.75,52.54,52.56,4788600,0
+IGIB.US,D,20241212,000000,52.5,52.52,52.36,52.38,1990600,0
+IGIB.US,D,20241213,000000,52.34,52.34,52.15,52.16,2886618,0
+IGIB.US,D,20241216,000000,52.27,52.295,52.1737,52.21,2528202,0
+IGIB.US,D,20241217,000000,52.16,52.249,52.16,52.195,2772815,0
+IGIB.US,D,20241218,000000,52.02,52.0599,51.45,51.47,2753261,0
+IGIB.US,D,20241219,000000,51.47,51.48,51.245,51.33,2455252,0
+IGIB.US,D,20241220,000000,51.58,51.67,51.4665,51.5,3356346,0
+IGIB.US,D,20241223,000000,51.55,51.55,51.35,51.39,1622545,0
+IGIB.US,D,20241224,000000,51.36,51.499,51.31,51.49,1360139,0
+IGIB.US,D,20241226,000000,51.36,51.55,51.32,51.55,1577121,0
+IGIB.US,D,20241227,000000,51.49,51.54,51.39,51.4,1648023,0
+IGIB.US,D,20241230,000000,51.56,51.63,51.54,51.61,1991297,0
+IGIB.US,D,20241231,000000,51.69,51.7,51.45,51.51,1867575,0
+IGIB.US,D,20250102,000000,51.6,51.6801,51.455,51.53,1949451,0
+IGIB.US,D,20250103,000000,51.56,51.62,51.43,51.44,1250705,0
+IGIB.US,D,20250106,000000,51.44,51.4463,51.34,51.38,1137057,0
+IGIB.US,D,20250107,000000,51.37,51.37,51.14,51.2,3564240,0
+IGIB.US,D,20250108,000000,51.14,51.295,51.14,51.27,2939258,0
+IGIB.US,D,20250110,000000,51.08,51.11,50.9,50.94,2493864,0
+IGIB.US,D,20250113,000000,50.93,50.93,50.81,50.82,1896347,0
+IGIB.US,D,20250114,000000,50.9,50.908,50.8,50.87,1383096,0
+IGIB.US,D,20250115,000000,51.37,51.41,51.27,51.35,1588857,0
+IGIB.US,D,20250116,000000,51.36,51.545,51.27,51.47,2386957,0
+IGIB.US,D,20250117,000000,51.56,51.5693,51.46,51.5,998059,0
+IGIB.US,D,20250121,000000,51.62,51.71,51.6,51.71,2417972,0
+IGIB.US,D,20250122,000000,51.7,51.7099,51.5517,51.57,2322953,0
+IGIB.US,D,20250123,000000,51.45,51.54,51.41,51.54,2070773,0
+IGIB.US,D,20250124,000000,51.53,51.67,51.49,51.61,1729724,0
+IGIB.US,D,20250127,000000,51.86,51.91,51.78,51.9,1713536,0
+IGIB.US,D,20250128,000000,51.78,51.895,51.77,51.89,1234362,0
+IGIB.US,D,20250129,000000,51.9,51.9499,51.7,51.84,1229940,0
+IGIB.US,D,20250130,000000,51.91,51.9991,51.9,51.95,1642023,0
+IGIB.US,D,20250131,000000,51.97,52.02,51.7899,51.87,2110895,0
+IGIB.US,D,20250203,000000,51.72,51.83,51.5948,51.67,2250438,0
+IGIB.US,D,20250204,000000,51.62,51.8058,51.57,51.77,3376410,0
+IGIB.US,D,20250205,000000,51.97,52.085,51.93,52.01,1609918,0
+IGIB.US,D,20250206,000000,51.99,52.0181,51.89,51.93,1667193,0
+IGIB.US,D,20250207,000000,51.83,51.84,51.72,51.79,1340042,0
+IGIB.US,D,20250210,000000,51.81,51.9068,51.7701,51.82,1370568,0
+IGIB.US,D,20250211,000000,51.7,51.76,51.6801,51.73,1649444,0
+IGIB.US,D,20250212,000000,51.46,51.52,51.3815,51.49,1167709,0
+IGIB.US,D,20250213,000000,51.68,51.855,51.68,51.8,1617818,0
+IGIB.US,D,20250214,000000,52.05,52.085,51.98,51.99,1035623,0
+IGIB.US,D,20250218,000000,51.84,51.96,51.8001,51.82,2805462,0
+IGIB.US,D,20250219,000000,51.83,51.9065,51.78,51.88,1657218,0
+IGIB.US,D,20250220,000000,51.96,51.996489,51.91,51.97,1572045,0
+IGIB.US,D,20250221,000000,52.02,52.22,52,52.14,1224709,0
+IGIB.US,D,20250224,000000,52.16,52.286,52.11,52.23,2685081,0
+IGIB.US,D,20250225,000000,52.48,52.525,52.43,52.52,1456951,0
+IGIB.US,D,20250226,000000,52.54,52.6258,52.45,52.61,2583369,0
+IGIB.US,D,20250227,000000,52.49,52.56,52.45,52.49,1279482,0
+IGIB.US,D,20250228,000000,52.62,52.705,52.53,52.7,2767769,0
+IGIB.US,D,20250303,000000,52.42,52.62,52.37,52.62,2631153,0
+IGIB.US,D,20250304,000000,52.65,52.705,52.5,52.54,1970826,0
+IGIB.US,D,20250305,000000,52.58,52.63,52.37,52.37,1667955,0
+IGIB.US,D,20250306,000000,52.33,52.39,52.19,52.27,3161376,0
+IGIB.US,D,20250307,000000,52.51,52.51,52.185,52.23,2452771,0
+IGIB.US,D,20250310,000000,52.41,52.4975,52.34,52.39,2541324,0
+IGIB.US,D,20250311,000000,52.38,52.405,52.13,52.14,2669826,0
+IGIB.US,D,20250312,000000,52.1,52.16,51.99,52.01,2710047,0
+IGIB.US,D,20250313,000000,51.91,52.14,51.8635,52.14,2404673,0
+IGIB.US,D,20250314,000000,52.13,52.18,52.08,52.09,2265819,0
+IGIB.US,D,20250317,000000,52.17,52.2856,52.12,52.14,1078346,0
+IGIB.US,D,20250318,000000,52.17,52.325,52.1101,52.25,1146604,0
+IGIB.US,D,20250319,000000,52.25,52.525,52.19,52.48,1310221,0
+IGIB.US,D,20250320,000000,52.69,52.69,52.45,52.46,1083959,0
+IGIB.US,D,20250321,000000,52.5,52.5586,52.42,52.44,1346856,0
+IGIB.US,D,20250324,000000,52.34,52.41,52.23,52.25,2699753,0
+IGIB.US,D,20250325,000000,52.29,52.4,52.24,52.33,3185827,0
+IGIB.US,D,20250326,000000,52.27,52.27,52.1801,52.2,2447899,0
+IGIB.US,D,20250327,000000,52.16,52.19,52.12,52.18,1582101,0
+IGIB.US,D,20250328,000000,52.35,52.46,52.32,52.44,1351196,0
+IGIB.US,D,20250331,000000,52.5,52.5499,52.3799,52.52,1846943,0
+IGIB.US,D,20250401,000000,52.42,52.53,52.38,52.43,5442019,0
+IGIB.US,D,20250402,000000,52.58,52.58,52.34,52.49,1278735,0
+IGIB.US,D,20250403,000000,52.72,53,52.6,52.65,1717663,0
+IGIB.US,D,20250404,000000,52.85,52.85,52.38,52.52,3006895,0
+IGIB.US,D,20250407,000000,52.26,52.275,51.71,51.75,4990138,0
+IGIB.US,D,20250408,000000,51.87,51.87,51.255,51.34,2146492,0
+IGIB.US,D,20250409,000000,50.69,51.775,50.68,51.75,3023440,0
+IGIB.US,D,20250410,000000,51.58,51.665,51.1803,51.23,3390364,0
+IGIB.US,D,20250411,000000,51,51.17,50.52,51.1,2304540,0
+IGIB.US,D,20250414,000000,51.35,51.49,51.2736,51.41,1962699,0
+IGIB.US,D,20250415,000000,51.46,51.72,51.46,51.66,1415890,0
+IGIB.US,D,20250416,000000,51.76,51.86,51.62,51.84,1294301,0
+IGIB.US,D,20250417,000000,51.91,51.92,51.7942,51.84,964364,0
+IGIB.US,D,20250421,000000,51.68,51.79,51.49,51.52,840703,0
+IGIB.US,D,20250422,000000,51.68,51.72,51.565,51.6,2357740,0
+IGIB.US,D,20250423,000000,52.08,52.18,51.68,51.71,1669606,0
+IGIB.US,D,20250424,000000,51.98,52.13,51.905,52.11,1255934,0
+IGIB.US,D,20250425,000000,52.25,52.34,52.18,52.32,799430,0
+IGIB.US,D,20250428,000000,52.28,52.49,52.28,52.45,915603,0
+IGIB.US,D,20250429,000000,52.41,52.57,52.4,52.55,1120710,0
+IGIB.US,D,20250430,000000,52.43,52.58,52.39,52.49,970962,0
+IGIB.US,D,20250501,000000,52.34,52.3899,52.0934,52.13,1809862,0
+IGIB.US,D,20250502,000000,51.98,52.08,51.92,51.99,1093631,0
+IGIB.US,D,20250505,000000,51.96,51.99,51.84,51.97,2796550,0
+IGIB.US,D,20250506,000000,51.91,52.07,51.86,52.06,806375,0
+IGIB.US,D,20250507,000000,52.14,52.2,52.085,52.17,712149,0
+IGIB.US,D,20250508,000000,52.17,52.2132,51.93,51.94,1272504,0
+IGIB.US,D,20250509,000000,52.08,52.0876,51.92,51.93,982251,0
+IGIB.US,D,20250512,000000,51.87,51.96,51.83,51.88,1129370,0
+IGIB.US,D,20250513,000000,51.97,51.9971,51.875,51.94,2510946,0
+IGIB.US,D,20250514,000000,51.94,51.96,51.75,51.75,2738957,0
+IGIB.US,D,20250515,000000,51.92,52.1,51.859,52.08,1635676,0
+IGIB.US,D,20250516,000000,52.27,52.28,52.1,52.15,1513862,0
+IGIB.US,D,20250519,000000,51.83,52.19,51.83,52.19,1644649,0
+IGIB.US,D,20250520,000000,52.08,52.165,52.01,52.12,1427842,0
+IGIB.US,D,20250521,000000,51.92,52,51.68,51.73,1886019,0
+IGIB.US,D,20250522,000000,51.7,51.95,51.61,51.92,2006860,0
+IGIB.US,D,20250523,000000,52.05,52.05,51.915,51.97,889915,0
+IGIB.US,D,20250527,000000,52.16,52.31,52.1,52.28,1179785,0
+IGIB.US,D,20250528,000000,52.2,52.215,52.09,52.17,2354322,0
+IGIB.US,D,20250529,000000,52.3,52.385,52.2637,52.35,5927374,0
+IGIB.US,D,20250530,000000,52.38,52.51,52.34,52.51,1362416,0
+IGIB.US,D,20250602,000000,52.2,52.215,52.09,52.2,1397508,0
+IGIB.US,D,20250603,000000,52.27,52.325,52.16,52.22,1542714,0
+IGIB.US,D,20250604,000000,52.39,52.536,52.35,52.5,1265323,0
+IGIB.US,D,20250605,000000,52.49,52.5,52.3,52.3,1425891,0
+IGIB.US,D,20250606,000000,52.16,52.205,52.04,52.07,1332920,0
+IGIB.US,D,20250609,000000,52.09,52.2365,52.09,52.19,1454758,0
+IGIB.US,D,20250610,000000,52.34,52.34,52.2,52.26,1420240,0
+IGIB.US,D,20250611,000000,52.38,52.47,52.335,52.45,1491334,0
+IGIB.US,D,20250612,000000,52.58,52.64,52.53,52.63,1489122,0
+IGIB.US,D,20250613,000000,52.53,52.535,52.335,52.42,1282669,0
+IGIB.US,D,20250616,000000,52.43,52.55,52.38,52.39,734816,0
+IGIB.US,D,20250617,000000,52.5,52.5359,52.41,52.51,1031574,0
+IGIB.US,D,20250618,000000,52.6,52.69,52.48,52.55,958812,0
+IGIB.US,D,20250620,000000,52.51,52.6799,52.4601,52.62,1114008,0
+IGIB.US,D,20250623,000000,52.74,52.87,52.71,52.77,1520079,0
+IGIB.US,D,20250624,000000,52.76,53,52.755,52.96,1478624,0
+IGIB.US,D,20250625,000000,52.89,52.98,52.85,52.96,1627449,0
+IGIB.US,D,20250626,000000,53.03,53.14,52.9699,53.14,1679584,0
+IGIB.US,D,20250627,000000,53.05,53.19,53.0103,53.07,1092707,0
+IGIB.US,D,20250630,000000,53.18,53.31,53.14,53.29,1607864,0
+IGIB.US,D,20250701,000000,53.06,53.105813,52.965,53.07,2191482,0
+IGIB.US,D,20250702,000000,52.97,53.08,52.955,53.08,1605908,0
+IGIB.US,D,20250703,000000,53,53.0456,52.935,52.98,818382,0
+IGIB.US,D,20250707,000000,52.93,52.93,52.7633,52.8,1525126,0
+IGIB.US,D,20250708,000000,52.7,52.72,52.65,52.68,1917690,0
+IGIB.US,D,20250709,000000,52.77,52.92,52.74,52.92,1277103,0
+IGIB.US,D,20250710,000000,52.93,52.93,52.8117,52.91,2285619,0
+IGIB.US,D,20250711,000000,52.76,52.7658,52.69,52.71,1044559,0
+IGIB.US,D,20250714,000000,52.71,52.7667,52.66,52.72,1252716,0
+IGIB.US,D,20250715,000000,52.8,52.8,52.55,52.55,2465594,0
+IGIB.US,D,20250716,000000,52.67,52.73,52.56,52.68,1950290,0
+IGIB.US,D,20250717,000000,52.75,52.805,52.7135,52.75,1780655,0
+IGIB.US,D,20250718,000000,52.91,52.92,52.8346,52.88,999442,0
+IGIB.US,D,20250721,000000,53.05,53.11,53.01,53.03,1267624,0
+IGIB.US,D,20250722,000000,53.06,53.16,53.045,53.14,1007751,0
+IGIB.US,D,20250723,000000,53.06,53.1,53.0133,53.05,1289801,0
+IGIB.US,D,20250724,000000,52.91,53.04,52.89,52.97,1792785,0
+IGIB.US,D,20250725,000000,53.01,53.1288,52.975,53.12,1854593,0
+IGIB.US,D,20250728,000000,53.07,53.09,53.0201,53.04,1776391,0
+IGIB.US,D,20250729,000000,53.11,53.275,53.0934,53.26,2177735,0
+IGIB.US,D,20250730,000000,53.13,53.31,53.1112,53.14,2060283,0
+IGIB.US,D,20250731,000000,53.25,53.2889,53.14,53.15,2701286,0
+IGIB.US,D,20250801,000000,53.28,53.42,53.19,53.4,3218381,0
+IGIB.US,D,20250804,000000,53.44,53.48,53.37,53.47,1871635,0
+IGIB.US,D,20250805,000000,53.4,53.56,53.38,53.45,1912599,0
+IGIB.US,D,20250806,000000,53.39,53.4899,53.26,53.45,1735713,0
+IGIB.US,D,20250807,000000,53.48,53.5154,53.39,53.42,1939089,0
+IGIB.US,D,20250808,000000,53.39,53.39,53.28,53.28,1171734,0
+IGIB.US,D,20250811,000000,53.33,53.38,53.285,53.33,1192118,0
+IGIB.US,D,20250812,000000,53.29,53.4,53.26,53.4,1172509,0
+IGIB.US,D,20250813,000000,53.55,53.62,53.53,53.59,2401738,0
+IGIB.US,D,20250814,000000,53.49,53.51,53.41,53.45,1894561,0
+IGIB.US,D,20250815,000000,53.47,53.5,53.38,53.4,1816911,0
+IGIB.US,D,20250818,000000,53.47,53.47,53.3245,53.36,1742389,0
+IGIB.US,D,20250819,000000,53.41,53.45,53.39,53.44,1825378,0
+IGIB.US,D,20250820,000000,53.42,53.4999,53.395,53.46,2754686,0
+IGIB.US,D,20250821,000000,53.39,53.395,53.25,53.29,1815086,0
+IGIB.US,D,20250822,000000,53.41,53.6899,53.37,53.64,2158106,0
+IGIB.US,D,20250825,000000,53.58,53.6099,53.53,53.53,2376788,0
+IGIB.US,D,20250826,000000,53.56,53.6262,53.505,53.62,1943318,0
+IGIB.US,D,20250827,000000,53.54,53.67,53.51,53.67,5235299,0
+IGIB.US,D,20250828,000000,53.68,53.7599,53.6546,53.715,1706088,0
+IGIB.US,D,20250829,000000,53.68,53.69,53.6144,53.65,1869341,0
+IGIB.US,D,20250902,000000,53.25,53.33,53.225,53.33,1083199,0
+IGIB.US,D,20250903,000000,53.36,53.56,53.35,53.5,1861292,0
+IGIB.US,D,20250904,000000,53.64,53.8,53.6042,53.8,2213277,0
+IGIB.US,D,20250905,000000,54.09,54.11,53.9928,54,1568476,0
+IGIB.US,D,20250908,000000,54.15,54.15,54.06,54.1,1645785,0
+IGIB.US,D,20250909,000000,54.1,54.135,53.98,54.04,2257567,0
+IGIB.US,D,20250910,000000,54.17,54.255,54.14,54.17,1881177,0
+IGIB.US,D,20250911,000000,54.25,54.3865,54.24,54.3,2138606,0
+IGIB.US,D,20250912,000000,54.25,54.25,54.145,54.23,1459884,0
+IGIB.US,D,20250915,000000,54.33,54.3762,54.3101,54.35,1820647,0
+IGIB.US,D,20250916,000000,54.37,54.4,54.3145,54.37,2846415,0
+IGIB.US,D,20250917,000000,54.41,54.495,54.17,54.26,2821533,0
+IGIB.US,D,20250918,000000,54.17,54.23,54.1,54.21,3070418,0
+IGIB.US,D,20250919,000000,54.2,54.23,54.1401,54.21,2714775,0
+IGIB.US,D,20250922,000000,54.21,54.21,54.12,54.12,1903730,0
+IGIB.US,D,20250923,000000,54.2,54.22,54.13,54.21,2564850,0
+IGIB.US,D,20250924,000000,54.155,54.155,54.04,54.06,1793100,0
+IGIB.US,D,20250925,000000,53.94,53.94,53.82,53.93,2523848,0
+IGIB.US,D,20250926,000000,53.97,54.025,53.9038,53.99,2288585,0
+IGIB.US,D,20250929,000000,54.07,54.125,54.035,54.09,1172520,0
+IGIB.US,D,20250930,000000,54.14,54.2,54.0601,54.09,2063625,0
+IGIB.US,D,20251001,000000,54.045,54.08,53.9547,54.08,1889130,0
+IGIB.US,D,20251002,000000,54.04,54.1465,54.01,54.12,2844608,0
+IGIB.US,D,20251003,000000,54.13,54.14,54.04,54.06,1601618,0
+IGIB.US,D,20251006,000000,53.97,54.029,53.94,53.94,2133374,0
+IGIB.US,D,20251007,000000,54,54.07,53.9542,54.02,2947559,0
+IGIB.US,D,20251008,000000,54.11,54.11,53.96,53.96,1886467,0
+IGIB.US,D,20251009,000000,53.92,53.93,53.86,53.87,2976941,0
+IGIB.US,D,20251010,000000,54.04,54.06,53.9505,53.98,1519818,0
+IGIB.US,D,20251013,000000,53.99,54.1699,53.99,54.13,834090,0
+IGIB.US,D,20251014,000000,54.09,54.2685,54.0607,54.24,2861147,0
+IGIB.US,D,20251015,000000,54.32,54.3783,54.1999,54.26,2597170,0
+IGIB.US,D,20251016,000000,54.26,54.415,54.23,54.4,4145224,0
+IGIB.US,D,20251017,000000,54.36,54.36,54.285,54.31,3105604,0
+IGIB.US,D,20251020,000000,54.39,54.43,54.3612,54.41,1335222,0
+IGIB.US,D,20251021,000000,54.51,54.537,54.43,54.43,1775755,0
+IGIB.US,D,20251022,000000,54.43,54.46,54.3701,54.45,1903537,0
+IGIB.US,D,20251023,000000,54.4,54.4699,54.38,54.39,1749523,0
+IGIB.US,D,20251024,000000,54.52,54.52,54.43,54.49,2806574,0
+IGIB.US,D,20251027,000000,54.48,54.556669,54.42,54.54,1848109,0
+IGIB.US,D,20251028,000000,54.52,54.56,54.4611,54.54,1771208,0
+IGIB.US,D,20251029,000000,54.55,54.55,54.26,54.28,2273988,0
+IGIB.US,D,20251030,000000,54.11,54.24,54.06,54.12,3985013,0
+IGIB.US,D,20251031,000000,54.2,54.2,54.0301,54.07,3710288,0
+IGIB.US,D,20251103,000000,53.804,53.81,53.73,53.76,3310828,0
+IGIB.US,D,20251104,000000,53.78,53.92,53.77,53.82,1911951,0
+IGIB.US,D,20251105,000000,53.85,53.85,53.67,53.68,2639046,0
+IGIB.US,D,20251106,000000,53.88,53.91,53.85,53.9,2044829,0
+IGIB.US,D,20251107,000000,53.855,53.9203,53.83,53.89,2390700,0
+IGIB.US,D,20251110,000000,53.88,53.93,53.86,53.87,3312801,0
+IGIB.US,D,20251111,000000,54,54.08,53.955,54.07,1349381,0
+IGIB.US,D,20251112,000000,54.02,54.03,53.97,54.01,1808165,0
+IGIB.US,D,20251113,000000,53.87,53.955,53.84,53.84,4663494,0
+IGIB.US,D,20251114,000000,53.92,53.9298,53.755,53.76,2239913,0
+IGIB.US,D,20251117,000000,53.77,53.84,53.735,53.77,4802858,0
+IGIB.US,D,20251118,000000,53.84,53.895,53.77,53.81,4479069,0
+IGIB.US,D,20251119,000000,53.9,53.9099,53.78,53.81,1959581,0
+IGIB.US,D,20251120,000000,53.92,53.9599,53.8301,53.86,2669045,0
+IGIB.US,D,20251121,000000,54.035,54.06,53.925,54.06,2315621,0
+IGIB.US,D,20251124,000000,54.12,54.19,54.07,54.14,3512448,0
+IGIB.US,D,20251125,000000,54.2,54.39,54.19,54.33,4137448,0
+IGIB.US,D,20251126,000000,54.31,54.44,54.265,54.44,2816096,0
+IGIB.US,D,20251128,000000,54.43,54.43,54.31,54.39,1751497,0
+IGIB.US,D,20251201,000000,53.95,54.01,53.9099,53.96,1584108,0
+IGIB.US,D,20251202,000000,53.98,54.05,53.935,54.02,3260478,0
+IGIB.US,D,20251203,000000,54.08,54.16,54.05,54.13,3219081,0
+IGIB.US,D,20251204,000000,54.08,54.0899,54,54.04,2711988,0
+IGIB.US,D,20251205,000000,54.06,54.07,53.9401,53.99,2217730,0
+IGIB.US,D,20251208,000000,53.98,53.99,53.8212,53.91,2946217,0
+IGIB.US,D,20251209,000000,53.97,53.97,53.8036,53.84,3622106,0
+IGIB.US,D,20251210,000000,53.81,54.06,53.795,54.05,3759077,0
+IGIB.US,D,20251211,000000,54.12,54.155,53.9905,54.02,6878112,0
+IGIB.US,D,20251212,000000,53.89,53.9,53.81,53.83,2332872,0
+IGIB.US,D,20251215,000000,53.98,53.99,53.8524,53.9,3054133,0
+IGIB.US,D,20251216,000000,53.89,54.01,53.865,53.97,4379694,0
+IGIB.US,D,20251217,000000,53.96,53.9899,53.9101,53.95,2649082,0
+IGIB.US,D,20251218,000000,54.11,54.1299,54.0245,54.11,2076990,0
+IGIB.US,D,20251219,000000,53.85,53.8778,53.7805,53.8,2270633,0
+IGIB.US,D,20251222,000000,53.81,53.81,53.7501,53.79,2481478,0
+IGIB.US,D,20251223,000000,53.71,53.8277,53.685,53.8,1806145,0
+IGIB.US,D,20251224,000000,53.86,53.965,53.85,53.96,1296636,0
+IGIB.US,D,20251226,000000,54,54.03,53.94,54.02,2038170,0
+IGIB.US,D,20251229,000000,54.03,54.08,54,54.07,1889869,0
+IGIB.US,D,20251230,000000,54,54.07,53.9601,54.04,2530643,0
+IGIB.US,D,20251231,000000,53.98,54.01,53.87,53.88,2847659,0
+IGIB.US,D,20260102,000000,53.96,53.96,53.82,53.86,2061884,0
+IGIB.US,D,20260105,000000,53.94,54.01,53.88,53.99,2249621,0
+IGIB.US,D,20260106,000000,53.95,54,53.875,53.99,2271553,0
+IGIB.US,D,20260107,000000,54.1,54.1,53.9801,54,2652158,0
+IGIB.US,D,20260108,000000,53.91,53.94,53.876,53.9,2472689,0
+IGIB.US,D,20260109,000000,53.92,54.01,53.875,53.97,2286407,0
+IGIB.US,D,20260112,000000,53.91,53.98,53.8827,53.92,1850773,0
+IGIB.US,D,20260113,000000,54.02,54.05,53.955,54.02,2765775,0
+IGIB.US,D,20260114,000000,54.05,54.13,54.04,54.11,2604235,0
+IGIB.US,D,20260115,000000,54.13,54.14,54.015,54.03,2907637,0
+IGIB.US,D,20260116,000000,54,54.0276,53.89,53.9,3763726,0
+IGIB.US,D,20260120,000000,53.73,53.79,53.69,53.71,3343891,0
+IGIB.US,D,20260121,000000,53.81,53.9406,53.765,53.94,7219332,0
+IGIB.US,D,20260122,000000,53.92,53.97,53.87,53.94,3361847,0
+IGIB.US,D,20260123,000000,53.94,53.9984,53.88,53.97,3285543,0
+IGIB.US,D,20260126,000000,54.04,54.0676,54.01,54.02,2347898,0
+IGIB.US,D,20260127,000000,54.02,54.07,54,54.02,6672278,0
+IGIB.US,D,20260128,000000,54.03,54.03,53.915,53.99,3905147,0
+IGIB.US,D,20260129,000000,53.945,54.0388,53.9106,54.02,3475620,0
+IGIB.US,D,20260130,000000,54.02,54.0457,53.98,54.01,3000762,0
+IGIB.US,D,20260202,000000,53.82,53.83,53.7201,53.74,3080151,0
+IGIB.US,D,20260203,000000,53.72,53.77,53.6801,53.74,3112765,0
+IGIB.US,D,20260204,000000,53.71,53.75,53.665,53.73,3690109,0
+IGIB.US,D,20260205,000000,53.83,53.96,53.7964,53.94,3159064,0
+IGIB.US,D,20260206,000000,53.95,53.97,53.875,53.97,3027244,0
+IGIB.US,D,20260209,000000,53.92,53.9882,53.89,53.96,3328476,0
+IGIB.US,D,20260210,000000,54.09,54.13,54.04,54.06,2463851,0
+IGIB.US,D,20260211,000000,53.97,54.07,53.945,54.01,3234902,0
+IGIB.US,D,20260212,000000,54.09,54.2,54.075,54.2,3210998,0
+IGIB.US,D,20260213,000000,54.32,54.355,54.285,54.35,3657129,0
+IGIB.US,D,20260217,000000,54.34,54.3883,54.31,54.38,3127322,0
+IGIB.US,D,20260218,000000,54.33,54.37,54.3,54.33,2326391,0
diff --git a/daily/us/nasdaq etfs/indh.us.txt b/daily/us/nasdaq etfs/indh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..faefcc99abe7b765a63e32f9ffd47da864811a19
--- /dev/null
+++ b/daily/us/nasdaq etfs/indh.us.txt	
@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDH.US,D,20240510,000000,39.8,39.8,39.6466,39.6466,1244,0
+INDH.US,D,20240513,000000,40.03,40.05,39.9486,39.9486,13392,0
+INDH.US,D,20240514,000000,40.08,40.255,40.08,40.2219,1674,0
+INDH.US,D,20240515,000000,40.27,40.3117,40.27,40.3117,359,0
+INDH.US,D,20240516,000000,40.54,40.55,40.4673,40.4673,994,0
+INDH.US,D,20240517,000000,40.7,40.75,40.6492,40.6931,1847,0
+INDH.US,D,20240520,000000,40.78,40.87,40.78,40.7939,1805,0
+INDH.US,D,20240521,000000,40.81,40.87,40.7592,40.7592,1190,0
+INDH.US,D,20240522,000000,40.7725,40.97,40.7725,40.8412,929538,0
+INDH.US,D,20240523,000000,41.45,41.46,41.23,41.2941,16925,0
+INDH.US,D,20240524,000000,41.58,41.6,41.5368,41.5368,3963,0
+INDH.US,D,20240528,000000,41.22,41.22,41.0155,41.126,9495,0
+INDH.US,D,20240529,000000,40.92,40.98,40.7701,40.89,10980,0
+INDH.US,D,20240530,000000,40.5881,40.72,40.5881,40.716,995,0
+INDH.US,D,20240531,000000,40.67,40.67,40.49,40.571,1524,0
+INDH.US,D,20240603,000000,41.78,41.819,41.6799,41.7434,2770,0
+INDH.US,D,20240604,000000,39.47,39.97,39.25,39.7071,151441,0
+INDH.US,D,20240605,000000,40.45,40.7688,40.4,40.7688,5825,0
+INDH.US,D,20240606,000000,41.06,41.1,41.0277,41.0277,3240,0
+INDH.US,D,20240607,000000,41.85,41.85,41.61,41.7099,7866,0
+INDH.US,D,20240610,000000,41.745,41.86,41.745,41.7891,3188,0
+INDH.US,D,20240611,000000,41.72,41.81,41.63,41.7943,14603,0
+INDH.US,D,20240612,000000,42.12,42.159,41.9601,42.0677,1839,0
+INDH.US,D,20240613,000000,42.05,42.1,41.87,42.0225,1005,0
+INDH.US,D,20240614,000000,42.1301,42.43,42.1301,42.4204,2563,0
+INDH.US,D,20240617,000000,42.38,42.52,42.37,42.4619,3741,0
+INDH.US,D,20240618,000000,42.61,42.62,42.42,42.5597,3280,0
+INDH.US,D,20240620,000000,42.37,42.51,42.2,42.3373,3825,0
+INDH.US,D,20240621,000000,41.95,41.98,41.92,41.9771,1218,0
+INDH.US,D,20240624,000000,42.5,42.51,42.28,42.43,10823,0
+INDH.US,D,20240625,000000,42.488,42.52,42.4293,42.4293,1332,0
+INDH.US,D,20240626,000000,42.66,42.7,42.558,42.6353,2868,0
+INDH.US,D,20240627,000000,43.15,43.15,43.02,43.1167,675,0
+INDH.US,D,20240628,000000,42.9001,42.91,42.81,42.91,1327,0
+INDH.US,D,20240701,000000,43.15,43.23,43.15,43.1847,1222,0
+INDH.US,D,20240702,000000,43.28,43.36,43.09,43.2995,15429,0
+INDH.US,D,20240703,000000,43.47,43.47,43.47,43.47,309,0
+INDH.US,D,20240705,000000,43.497,43.497,43.37,43.4903,4198,0
+INDH.US,D,20240708,000000,43.61,43.61,43.37,43.4147,2818,0
+INDH.US,D,20240709,000000,43.5904,43.66,43.53,43.6046,2511,0
+INDH.US,D,20240710,000000,43.44,43.51,43.44,43.51,1965,0
+INDH.US,D,20240711,000000,43.61,43.6322,43.57,43.6322,1722,0
+INDH.US,D,20240712,000000,43.886,44.03,43.87,43.955,6701,0
+INDH.US,D,20240715,000000,43.89,43.89,43.8191,43.8287,951,0
+INDH.US,D,20240716,000000,43.87,44.03,43.85,44.0206,2814,0
+INDH.US,D,20240717,000000,43.73,43.8222,43.73,43.8222,796,0
+INDH.US,D,20240718,000000,44.19,44.19,44.011,44.011,1543,0
+INDH.US,D,20240719,000000,43.53,43.53,43.21,43.21,2337,0
+INDH.US,D,20240722,000000,43.6645,43.75,43.605,43.605,3356,0
+INDH.US,D,20240723,000000,43.4,43.55,43.2,43.3922,22121,0
+INDH.US,D,20240724,000000,43.45,43.46,43.1341,43.1341,6838,0
+INDH.US,D,20240725,000000,43.32,43.34,43.2475,43.2475,2302,0
+INDH.US,D,20240726,000000,43.91,44.14,43.9,43.9817,8134,0
+INDH.US,D,20240729,000000,43.79,43.93,43.79,43.8272,5336,0
+INDH.US,D,20240730,000000,43.9099,43.94,43.78,43.8666,7960,0
+INDH.US,D,20240731,000000,44.18,44.42,44.1669,44.2997,2801,0
+INDH.US,D,20240801,000000,44.102,44.102,43.76,44.0788,1584,0
+INDH.US,D,20240802,000000,43.57,43.5971,43.515,43.5971,1640,0
+INDH.US,D,20240805,000000,42.74,42.84,42.68,42.7003,3373,0
+INDH.US,D,20240806,000000,43.1,43.2,42.9031,42.9031,6489,0
+INDH.US,D,20240807,000000,43.3399,43.35,42.84,42.8828,5304,0
+INDH.US,D,20240808,000000,43.2862,43.32,43.2129,43.3174,1241,0
+INDH.US,D,20240809,000000,43.31,43.4099,43.31,43.3208,2249,0
+INDH.US,D,20240812,000000,43.3097,43.3097,43.2401,43.3088,487,0
+INDH.US,D,20240813,000000,43.15,43.28,43.08,43.1844,6199,0
+INDH.US,D,20240814,000000,42.95,43.15,42.9401,43.0851,3921,0
+INDH.US,D,20240815,000000,43.3339,43.53,43.2301,43.53,5229,0
+INDH.US,D,20240816,000000,43.66,43.779,43.66,43.779,1382,0
+INDH.US,D,20240819,000000,43.85,43.96,43.85,43.9,1459,0
+INDH.US,D,20240820,000000,43.865,43.91,43.63,43.64,7645,0
+INDH.US,D,20240821,000000,43.9604,44.13,43.9604,44.13,2126,0
+INDH.US,D,20240822,000000,44.06,44.06,43.81,43.8172,7078,0
+INDH.US,D,20240823,000000,44.04,44.14,43.94,44.14,1137,0
+INDH.US,D,20240826,000000,44.24,44.25,44.1498,44.1498,1166,0
+INDH.US,D,20240827,000000,44.1991,44.1991,44.1991,44.1991,41,0
+INDH.US,D,20240828,000000,44.2,44.2,43.98,44.1269,4228,0
+INDH.US,D,20240829,000000,44.16,44.35,44.16,44.1938,1255,0
+INDH.US,D,20240830,000000,44.41,44.41,44.27,44.3841,708,0
+INDH.US,D,20240903,000000,44.19,44.19,43.9,44.08,11616,0
+INDH.US,D,20240904,000000,44.38,44.38,44.38,44.38,115,0
+INDH.US,D,20240905,000000,43.91,43.91,43.91,43.91,320,0
+INDH.US,D,20240906,000000,43.8,43.8,43.41,43.49,3470,0
+INDH.US,D,20240909,000000,43.795,43.93,43.795,43.8681,2141,0
+INDH.US,D,20240910,000000,44,44.14,44,44.044,1238,0
+INDH.US,D,20240911,000000,43.87,44.17,43.84,44.1183,2459,0
+INDH.US,D,20240912,000000,44.51,44.6499,44.491,44.52,5697,0
+INDH.US,D,20240913,000000,44.62,44.6715,44.5,44.5959,1589,0
+INDH.US,D,20240916,000000,44.61,44.6699,44.53,44.59,2179,0
+INDH.US,D,20240917,000000,44.79,44.79,44.4901,44.6125,2150,0
+INDH.US,D,20240918,000000,44.46,44.5199,44.22,44.22,2154,0
+INDH.US,D,20240919,000000,44.54,44.84,44.41,44.79,4272,0
+INDH.US,D,20240920,000000,45.16,45.32,45.11,45.1959,3479,0
+INDH.US,D,20240923,000000,45.615,45.615,45.55,45.55,1307,0
+INDH.US,D,20240924,000000,45.5,45.5,45.23,45.46,1829,0
+INDH.US,D,20240925,000000,45.47,45.57,45.37,45.37,2252,0
+INDH.US,D,20240926,000000,45.74,45.8185,45.695,45.76,3953,0
+INDH.US,D,20240927,000000,45.63,45.6865,45.51,45.51,907,0
+INDH.US,D,20240930,000000,45.04,45.11,45,45,2387,0
+INDH.US,D,20241001,000000,45.19,45.19,44.77,44.8453,4095,0
+INDH.US,D,20241002,000000,44.6033,44.79,44.56,44.6379,1332,0
+INDH.US,D,20241003,000000,44.47,44.51,44.43,44.43,2852,0
+INDH.US,D,20241004,000000,44.13,44.26,44.08,44.08,1065,0
+INDH.US,D,20241007,000000,43.78,43.78,43.32,43.32,1584,0
+INDH.US,D,20241008,000000,44.08,44.1999,44.0601,44.13,1393,0
+INDH.US,D,20241009,000000,44.17,44.4186,44.17,44.27,2136,0
+INDH.US,D,20241010,000000,44.2,44.2,43.97,44.1077,1187,0
+INDH.US,D,20241011,000000,44.21,44.31,44.131,44.2524,991,0
+INDH.US,D,20241014,000000,44.37,44.37,44.26,44.3332,1700,0
+INDH.US,D,20241015,000000,44.32,44.32,44.0853,44.0853,874,0
+INDH.US,D,20241016,000000,43.98,44.14,43.97,44.1372,3832,0
+INDH.US,D,20241017,000000,43.69,43.76,43.55,43.6459,3338,0
+INDH.US,D,20241018,000000,43.71,43.71,43.71,43.71,376,0
+INDH.US,D,20241021,000000,43.63,43.71,43.54,43.71,2980,0
+INDH.US,D,20241022,000000,43.03,43.21,43.02,43.12,2870,0
+INDH.US,D,20241023,000000,43.03,43.03,42.965,42.965,1223,0
+INDH.US,D,20241024,000000,42.9401,43.1057,42.9401,43.1057,141,0
+INDH.US,D,20241025,000000,42.725,42.757,42.56,42.585,1109,0
+INDH.US,D,20241028,000000,43.56,43.58,43.16,43.52,16184,0
+INDH.US,D,20241029,000000,42.9942,44.02,42.6,42.62,1626,0
+INDH.US,D,20241030,000000,42.95,43.54,42.39,42.74,9938,0
+INDH.US,D,20241031,000000,42.6856,42.6856,42.61,42.61,302,0
+INDH.US,D,20241101,000000,42.74,43.04,42.74,43.04,3250,0
+INDH.US,D,20241104,000000,42.56,42.56,42.1,42.1,2740,0
+INDH.US,D,20241105,000000,42.56,42.77,42.56,42.77,1197,0
+INDH.US,D,20241106,000000,43.06,43.21,43.06,43.21,423,0
+INDH.US,D,20241107,000000,42.69,42.69,42,42.67,188479,0
+INDH.US,D,20241108,000000,42.35,42.41,42.32,42.32,1152,0
+INDH.US,D,20241111,000000,42.51,42.5699,42.45,42.505,10396,0
+INDH.US,D,20241112,000000,42.05,42.05,41.76,41.78,1020711,0
+INDH.US,D,20241113,000000,41.69,41.69,41.51,41.58,5011,0
+INDH.US,D,20241114,000000,41.4,41.955,41.33,41.37,9216,0
+INDH.US,D,20241115,000000,41.37,42.505,41.22,41.3781,35429,0
+INDH.US,D,20241118,000000,41.915,41.93,41.915,41.93,291,0
+INDH.US,D,20241119,000000,42.19,42.19,42,42,1491,0
+INDH.US,D,20241121,000000,41.64,41.69,41.53,41.65,3116,0
+INDH.US,D,20241122,000000,42.54,42.86,42.52,42.86,1583,0
+INDH.US,D,20241125,000000,43.18,43.24,42.87,42.9,1482,0
+INDH.US,D,20241126,000000,42.9,42.9,42.57,42.8086,4715,0
+INDH.US,D,20241127,000000,42.97,42.9938,42.97,42.9938,597,0
+INDH.US,D,20241129,000000,42.93,43.06,42.93,43.06,1048,0
+INDH.US,D,20241202,000000,42.64,42.914,42.62,42.914,2844,0
+INDH.US,D,20241203,000000,43.05,43.1881,43.05,43.1881,10795,0
+INDH.US,D,20241204,000000,42.95,43.0964,42.92,42.92,4474,0
+INDH.US,D,20241205,000000,43.685,43.86,43.685,43.69,807,0
+INDH.US,D,20241206,000000,43.5145,43.5145,43.1033,43.12,1055,0
+INDH.US,D,20241209,000000,43.465,43.47,43.38,43.38,1229,0
+INDH.US,D,20241210,000000,43.35,43.35,42.98,42.98,1641,0
+INDH.US,D,20241211,000000,43.19,43.46,43.19,43.46,256,0
+INDH.US,D,20241217,000000,42.86,42.86,42.79,42.79,1075,0
+INDH.US,D,20241218,000000,42.72,42.72,41.995,41.995,3000,0
+INDH.US,D,20241219,000000,42.35,42.35,42.34,42.34,343,0
+INDH.US,D,20241223,000000,41.8,41.9377,41.8,41.9377,1092,0
+INDH.US,D,20241224,000000,42.095,42.095,42.0725,42.0725,1510,0
+INDH.US,D,20241226,000000,42.12,42.1487,42.085,42.085,1138,0
+INDH.US,D,20241227,000000,41.99,42.02,41.99,42.02,442,0
+INDH.US,D,20241230,000000,41.46,41.625,41.45,41.625,679,0
+INDH.US,D,20241231,000000,41.76,41.785,41.76,41.785,765,0
+INDH.US,D,20250102,000000,42.43,42.43,42.3416,42.3416,360,0
+INDH.US,D,20250106,000000,41.82,41.82,41.6064,41.6064,604,0
+INDH.US,D,20250107,000000,41.71,41.71,41.64,41.64,893,0
+INDH.US,D,20250108,000000,41.64,41.64,41.6132,41.6132,380,0
+INDH.US,D,20250110,000000,40.97,41.16,40.93,40.93,2797,0
+INDH.US,D,20250113,000000,40.775,40.95,40.775,40.95,333,0
+INDH.US,D,20250116,000000,40.9,41.15,40.9,41.15,469,0
+INDH.US,D,20250117,000000,41.14,41.22,41.05,41.06,2024,0
+INDH.US,D,20250121,000000,40.73,40.795,40.71,40.795,538,0
+INDH.US,D,20250122,000000,40.83,40.83,40.59,40.59,272,0
+INDH.US,D,20250123,000000,40.8,41.09,40.8,41.08,1631,0
+INDH.US,D,20250124,000000,40.7739,40.91,40.705,40.73,12871,0
+INDH.US,D,20250127,000000,40.34,40.56,40.325,40.51,6548,0
+INDH.US,D,20250128,000000,40.35,40.505,40.35,40.505,1269,0
+INDH.US,D,20250129,000000,40.85,40.91,40.75,40.75,1095,0
+INDH.US,D,20250130,000000,41.14,41.23,40.86,40.86,1815,0
+INDH.US,D,20250203,000000,40.971,41.39,40.86,41.33,3142,0
+INDH.US,D,20250204,000000,41.54,41.66,41.54,41.57,739,0
+INDH.US,D,20250205,000000,41.66,41.7,41.595,41.69,375,0
+INDH.US,D,20250206,000000,41.41,41.448,41.27,41.27,2917,0
+INDH.US,D,20250207,000000,41.28,41.28,41.09,41.09,4095,0
+INDH.US,D,20250210,000000,41.024,41.11,41.024,41.05,520,0
+INDH.US,D,20250211,000000,40.615,40.78,40.6069,40.6069,588,0
+INDH.US,D,20250212,000000,40.59,40.7799,40.59,40.64,491,0
+INDH.US,D,20250213,000000,41.07,41.07,40.8872,40.8872,149,0
+INDH.US,D,20250214,000000,40.3001,40.42,40.3001,40.36,740,0
+INDH.US,D,20250218,000000,40.36,40.42,40.36,40.42,1689,0
+INDH.US,D,20250219,000000,40.39,40.39,40.38,40.38,580,0
+INDH.US,D,20250220,000000,40.3711,40.4,40.3711,40.4,563,0
+INDH.US,D,20250221,000000,40.23,40.24,39.95,39.95,5216,0
+INDH.US,D,20250224,000000,39.8199,39.8199,39.8199,39.8199,605,0
+INDH.US,D,20250225,000000,39.81,40.07,39.81,40.07,2047,0
+INDH.US,D,20250226,000000,40.0212,40.0212,39.97,39.97,391,0
+INDH.US,D,20250227,000000,39.58,39.58,39.5706,39.5706,1431,0
+INDH.US,D,20250228,000000,39.1,39.32,38.89,39.32,862,0
+INDH.US,D,20250303,000000,39.2287,39.2287,38.76,38.76,529,0
+INDH.US,D,20250304,000000,38.78,38.99,38.73,38.8396,6129,0
+INDH.US,D,20250305,000000,39.51,39.63,39.5099,39.63,979,0
+INDH.US,D,20250306,000000,39.95,39.95,39.68,39.77,849,0
+INDH.US,D,20250307,000000,39.71,39.8624,39.71,39.8624,409,0
+INDH.US,D,20250310,000000,39.6899,39.6899,39.465,39.465,1584,0
+INDH.US,D,20250311,000000,39.54,39.6812,39.54,39.6812,451,0
+INDH.US,D,20250313,000000,39.53,39.53,39.4653,39.4653,179,0
+INDH.US,D,20250314,000000,39.8688,39.8688,39.78,39.78,328,0
+INDH.US,D,20250317,000000,39.97,39.97,39.94,39.94,617,0
+INDH.US,D,20250319,000000,40.64,40.64,40.52,40.52,1607,0
+INDH.US,D,20250320,000000,40.84,40.84,40.75,40.8257,1847,0
+INDH.US,D,20250324,000000,41.5,41.68,41.5,41.52,4102,0
+INDH.US,D,20250325,000000,41.36,41.63,41.36,41.5344,821,0
+INDH.US,D,20250327,000000,41.23,41.23,41.2289,41.2289,174,0
+INDH.US,D,20250328,000000,41.2001,41.21,40.905,41,1753,0
+INDH.US,D,20250403,000000,40.56,40.5991,40.55,40.5991,1273,0
+INDH.US,D,20250404,000000,39.37,39.37,39,39,2296,0
+INDH.US,D,20250407,000000,39.3301,39.4578,39.3301,39.4578,401,0
+INDH.US,D,20250408,000000,40.155,40.155,39.5866,39.5866,352,0
+INDH.US,D,20250409,000000,39.51,41.76,39.51,41.2039,1142,0
+INDH.US,D,20250410,000000,40.28,40.6797,40.28,40.6797,482,0
+INDH.US,D,20250414,000000,41.1,41.1,40.8797,40.8797,933,0
+INDH.US,D,20250415,000000,40.9496,40.9496,40.6,40.6,548,0
+INDH.US,D,20250416,000000,40.85,40.85,40.68,40.68,235,0
+INDH.US,D,20250421,000000,41.9899,41.9899,41.746,41.84,1211,0
+INDH.US,D,20250422,000000,41.94,42.22,41.93,41.98,1512,0
+INDH.US,D,20250423,000000,42.03,42.04,41.9636,41.9636,3708,0
+INDH.US,D,20250424,000000,42.14,42.2847,42.05,42.2847,752,0
+INDH.US,D,20250425,000000,41.73,41.89,41.6345,41.89,932,0
+INDH.US,D,20250428,000000,42.06,42.06,41.915,41.96,2159,0
+INDH.US,D,20250429,000000,42.229,42.38,42.229,42.2665,1486,0
+INDH.US,D,20250430,000000,42.02,42.02,41.8,41.91,1752,0
+INDH.US,D,20250501,000000,42.21,42.3,42.18,42.18,772,0
+INDH.US,D,20250502,000000,42.5,42.54,42.4044,42.54,941,0
+INDH.US,D,20250505,000000,42.35,42.37,42.35,42.37,1769,0
+INDH.US,D,20250506,000000,42.2215,42.2215,42.21,42.21,382,0
+INDH.US,D,20250507,000000,41.93,41.93,41.75,41.75,665,0
+INDH.US,D,20250508,000000,41.45,41.45,40.93,41.25,2969,0
+INDH.US,D,20250509,000000,41.74,41.75,41.49,41.49,2147,0
+INDH.US,D,20250512,000000,42.71,42.91,42.65,42.91,5033,0
+INDH.US,D,20250513,000000,42.67,42.74,42.67,42.74,445,0
+INDH.US,D,20250514,000000,42.55,42.7035,42.54,42.7035,1018,0
+INDH.US,D,20250515,000000,43.36,43.39,43.3296,43.3296,767,0
+INDH.US,D,20250516,000000,43.27,43.29,43.005,43.29,750,0
+INDH.US,D,20250519,000000,43.2,43.26,43.05,43.05,442,0
+INDH.US,D,20250520,000000,42.77,42.78,42.77,42.78,341,0
+INDH.US,D,20250521,000000,42.774,42.774,42.47,42.47,288,0
+INDH.US,D,20250522,000000,42.5865,42.78,42.46,42.73,13108,0
+INDH.US,D,20250523,000000,42.8,42.86,42.71,42.71,1022,0
+INDH.US,D,20250527,000000,42.7424,42.98,42.7424,42.98,3644,0
+INDH.US,D,20250528,000000,42.68,42.68,42.51,42.51,1764,0
+INDH.US,D,20250529,000000,42.83,42.9,42.7436,42.9,1968,0
+INDH.US,D,20250530,000000,42.71,42.7105,42.585,42.7105,524,0
+INDH.US,D,20250602,000000,42.74,42.7648,42.64,42.7648,227,0
+INDH.US,D,20250603,000000,42.36,42.57,42.36,42.4658,1086,0
+INDH.US,D,20250604,000000,42.55,42.55,42.5009,42.5009,257,0
+INDH.US,D,20250609,000000,43.19,43.31,43.18,43.31,1158,0
+INDH.US,D,20250610,000000,43.59,43.59,43.54,43.54,294,0
+INDH.US,D,20250611,000000,43.455,43.46,43.35,43.35,717,0
+INDH.US,D,20250612,000000,43.21,43.21,43.1358,43.1358,139,0
+INDH.US,D,20250613,000000,42.88,42.95,42.875,42.95,770,0
+INDH.US,D,20250616,000000,43.39,43.39,43.23,43.23,108,0
+INDH.US,D,20250617,000000,42.98,43,42.96,42.99,804,0
+INDH.US,D,20250618,000000,42.9999,43,42.82,42.8998,1823,0
+INDH.US,D,20250620,000000,43.17,43.23,43.1327,43.1327,660,0
+INDH.US,D,20250623,000000,43.065,43.37,43.065,43.37,657,0
+INDH.US,D,20250624,000000,43.4706,43.4706,43.31,43.31,353,0
+INDH.US,D,20250625,000000,43.6884,43.71,43.6884,43.71,189,0
+INDH.US,D,20250626,000000,44.04,44.125,44.04,44.125,131,0
+INDH.US,D,20250630,000000,44.11,44.11,43.97,44.06,1369,0
+INDH.US,D,20250701,000000,44.08,44.08,43.9291,43.97,817,0
+INDH.US,D,20250702,000000,43.9423,43.9953,43.925,43.9953,455,0
+INDH.US,D,20250707,000000,43.8622,43.92,43.77,43.92,388,0
+INDH.US,D,20250708,000000,43.95,44.0238,43.88,44.0238,2638,0
+INDH.US,D,20250709,000000,43.95,43.9556,43.945,43.9556,777,0
+INDH.US,D,20250710,000000,43.72,43.72,43.6032,43.6068,773,0
+INDH.US,D,20250714,000000,43.22,43.4166,43.22,43.4166,505,0
+INDH.US,D,20250716,000000,43.43,43.6386,43.43,43.6386,866,0
+INDH.US,D,20250718,000000,43.115,43.3082,43.0601,43.1671,896,0
+INDH.US,D,20250721,000000,43.4,43.5,43.3906,43.3906,683,0
+INDH.US,D,20250722,000000,43.38,43.3819,43.38,43.3819,120,0
+INDH.US,D,20250724,000000,42.97,43.0091,42.97,43.0091,369,0
+INDH.US,D,20250725,000000,42.94,43.0581,42.8804,42.9695,1348,0
+INDH.US,D,20250729,000000,42.88,42.9533,42.88,42.9533,192,0
+INDH.US,D,20250801,000000,42.57,42.6271,42.54,42.6271,439,0
+INDH.US,D,20250804,000000,42.71,42.88,42.634,42.634,1353,0
+INDH.US,D,20250805,000000,42.5898,42.66,42.55,42.5834,616,0
+INDH.US,D,20250806,000000,42.35,42.3972,42.27,42.3509,1125,0
+INDH.US,D,20250807,000000,42.48,42.48,42.4779,42.4779,313,0
+INDH.US,D,20250808,000000,42.14,42.1401,42.1339,42.1339,357,0
+INDH.US,D,20250812,000000,42.43,42.5592,42.43,42.5592,537,0
+INDH.US,D,20250813,000000,42.575,42.5993,42.575,42.5993,374,0
+INDH.US,D,20250819,000000,43.124,43.124,43.1153,43.1153,389,0
+INDH.US,D,20250821,000000,43.2429,43.2682,43.2429,43.2682,1079,0
+INDH.US,D,20250822,000000,43.17,43.3,43.17,43.2661,1064,0
+INDH.US,D,20250825,000000,43.1082,43.1082,42.91,42.9337,1031,0
+INDH.US,D,20250826,000000,42.36,42.36,42.295,42.3428,1920,0
+INDH.US,D,20250828,000000,42.35,42.5086,42.28,42.5086,2251,0
+INDH.US,D,20250903,000000,42.8292,42.8916,42.8292,42.8916,223,0
+INDH.US,D,20250905,000000,42.83,42.83,42.6315,42.7064,2671,0
+INDH.US,D,20250908,000000,42.926,43,42.74,42.8727,3227,0
+INDH.US,D,20250909,000000,42.895,43.02,42.8128,42.8128,975,0
+INDH.US,D,20250910,000000,43.06,43.09,42.9963,42.9963,21584,0
+INDH.US,D,20250911,000000,43.0874,43.16,43.0874,43.16,484,0
+INDH.US,D,20250912,000000,43.041,43.041,43.0407,43.0407,713,0
+INDH.US,D,20250915,000000,43.13,43.13,43.095,43.095,339,0
+INDH.US,D,20250916,000000,43.3389,43.3389,43.3059,43.3059,467,0
+INDH.US,D,20250917,000000,43.4605,43.64,43.4605,43.5198,2932,0
+INDH.US,D,20250918,000000,43.49,43.49,43.4312,43.48,1528,0
+INDH.US,D,20250919,000000,43.47,43.58,43.47,43.48,1968,0
+INDH.US,D,20250922,000000,43.32,43.33,43.29,43.3272,1010,0
+INDH.US,D,20250923,000000,43.1989,43.21,43.1234,43.1234,1146,0
+INDH.US,D,20250924,000000,42.9617,42.9617,42.915,42.915,1095,0
+INDH.US,D,20250925,000000,42.6585,42.7215,42.6585,42.7215,804,0
+INDH.US,D,20250926,000000,42.49,42.5191,42.4185,42.5191,3286,0
+INDH.US,D,20250929,000000,42.54,42.55,42.4,42.4423,2440,0
+INDH.US,D,20250930,000000,42.3083,42.39,42.29,42.3743,1627,0
+INDH.US,D,20251001,000000,42.71,42.73,42.5772,42.5772,1469,0
+INDH.US,D,20251002,000000,42.47,42.48,42.415,42.48,1532,0
+INDH.US,D,20251003,000000,42.68,42.69,42.6206,42.6206,972,0
+INDH.US,D,20251006,000000,42.84,42.8563,42.74,42.8563,621,0
+INDH.US,D,20251007,000000,42.98,42.99,42.925,42.9563,1011,0
+INDH.US,D,20251008,000000,42.87,42.88,42.8,42.8427,1573,0
+INDH.US,D,20251009,000000,43.0603,43.0603,42.95,42.95,196,0
+INDH.US,D,20251010,000000,43.29,43.29,42.93,42.93,1334,0
+INDH.US,D,20251013,000000,43.07,43.1,43.05,43.071,840,0
+INDH.US,D,20251014,000000,43.01,43.12,42.9225,43.0806,3104,0
+INDH.US,D,20251015,000000,43.23,43.34,43.23,43.2955,212,0
+INDH.US,D,20251016,000000,43.58,43.855,43.52,43.5218,4948,0
+INDH.US,D,20251020,000000,44.1,44.1713,44.1,44.1713,356,0
+INDH.US,D,20251021,000000,44,44.19,44,44.0662,2032,0
+INDH.US,D,20251022,000000,44.75,44.75,44.6518,44.6518,831,0
+INDH.US,D,20251024,000000,43.85,43.9297,43.85,43.9297,579,0
+INDH.US,D,20251027,000000,44.16,44.2526,44.16,44.2526,235,0
+INDH.US,D,20251028,000000,44.0685,44.18,44.0685,44.1559,1724,0
+INDH.US,D,20251029,000000,44.32,44.3742,44.32,44.3742,438,0
+INDH.US,D,20251031,000000,44,44.0786,43.9604,44.0786,2864,0
+INDH.US,D,20251104,000000,43.865,43.88,43.865,43.8659,1080,0
+INDH.US,D,20251106,000000,43.422,43.5289,43.36,43.5289,731,0
+INDH.US,D,20251107,000000,43.4362,43.5516,43.4362,43.5516,1050,0
+INDH.US,D,20251111,000000,44.12,44.2998,44.12,44.2998,944,0
+INDH.US,D,20251117,000000,44.52,44.52,44.3323,44.3323,340,0
+INDH.US,D,20251118,000000,44.09,44.2674,44.09,44.2674,351,0
+INDH.US,D,20251119,000000,44.55,44.55,44.463,44.463,384,0
+INDH.US,D,20251124,000000,44.5,44.5,44.34,44.3803,2440,0
+INDH.US,D,20251125,000000,44.245,44.4186,44.245,44.4186,1311,0
+INDH.US,D,20251128,000000,44.93,45.0038,44.93,45.0038,2624,0
+INDH.US,D,20251201,000000,44.66,44.66,44.64,44.6556,529,0
+INDH.US,D,20251202,000000,44.5215,44.5215,44.4601,44.4601,445,0
+INDH.US,D,20251208,000000,44.41,44.41,44.1692,44.1692,647,0
+INDH.US,D,20251209,000000,44.2,44.24,44.175,44.175,646,0
+INDH.US,D,20251210,000000,42.01,42.0802,41.965,42.0802,697,0
+INDH.US,D,20251211,000000,42.25,42.37,42.14,42.2521,4096,0
+INDH.US,D,20251212,000000,42.18,42.19,42.03,42.037,2141,0
+INDH.US,D,20251216,000000,42.02,42.07,41.97,42.0695,883,0
+INDH.US,D,20251217,000000,41.91,41.91,41.9053,41.9053,676,0
+INDH.US,D,20251218,000000,42.11,42.11,41.9936,41.9936,370,0
+INDH.US,D,20251219,000000,42.66,42.68,42.3654,42.3654,13939,0
+INDH.US,D,20251222,000000,42.46,42.46,42.435,42.4525,769,0
+INDH.US,D,20251223,000000,42.43,42.541,42.4299,42.541,310,0
+INDH.US,D,20251230,000000,41.96,41.97,41.96,41.97,469,0
+INDH.US,D,20251231,000000,42.355,42.3622,42.31,42.3622,575,0
+INDH.US,D,20260102,000000,42.62,42.7447,42.62,42.7447,300,0
+INDH.US,D,20260105,000000,42.45,42.69,42.45,42.6262,14729,0
+INDH.US,D,20260106,000000,42.52,42.5799,42.1582,42.1582,3440,0
+INDH.US,D,20260107,000000,42.62,42.62,42.17,42.195,5982,0
+INDH.US,D,20260108,000000,42.1,42.1,42.001,42.001,643,0
+INDH.US,D,20260109,000000,41.711,41.818,41.69,41.7522,2846,0
+INDH.US,D,20260112,000000,41.82,41.9381,41.81,41.9381,3740,0
+INDH.US,D,20260113,000000,41.7,41.77,41.6924,41.6924,583,0
+INDH.US,D,20260114,000000,41.739,41.8561,41.739,41.8561,524,0
+INDH.US,D,20260115,000000,41.91,41.91,41.7501,41.8233,1149,0
+INDH.US,D,20260116,000000,41.549,41.6455,41.549,41.6455,399,0
+INDH.US,D,20260120,000000,41.04,41.26,41.0316,41.0316,917,0
+INDH.US,D,20260121,000000,40.99,41.0766,40.94,41.0766,2697,0
+INDH.US,D,20260123,000000,40.86,40.8601,40.79,40.8475,2964,0
+INDH.US,D,20260126,000000,40.93,41.16,40.93,41.1267,1043,0
+INDH.US,D,20260127,000000,41.15,41.17,40.99,41.0497,5845,0
+INDH.US,D,20260128,000000,41.02,41.17,41.01,41.07,2198,0
+INDH.US,D,20260129,000000,41.07,41.147,41.0699,41.147,567,0
+INDH.US,D,20260130,000000,41.16,41.2187,41.16,41.2187,1139,0
+INDH.US,D,20260202,000000,40.75,42.055,40.75,42.0432,2056,0
+INDH.US,D,20260203,000000,41.94,41.94,41.4276,41.4276,4960,0
+INDH.US,D,20260204,000000,41.67,41.73,41.5816,41.6609,6061,0
+INDH.US,D,20260205,000000,41.44,41.445,41.3787,41.3787,1239,0
+INDH.US,D,20260206,000000,41.68,41.7774,41.68,41.7774,1239,0
+INDH.US,D,20260209,000000,41.87,41.87,41.7201,41.7985,291,0
+INDH.US,D,20260210,000000,42.02,42.02,41.9253,41.9253,760,0
+INDH.US,D,20260211,000000,41.96,41.96,41.8236,41.8236,152,0
+INDH.US,D,20260212,000000,41.71,41.71,41.54,41.635,3979,0
+INDH.US,D,20260213,000000,41.29,41.5388,41.21,41.5388,2658,0
+INDH.US,D,20260217,000000,41.7446,41.9065,41.64,41.9065,1190,0
+INDH.US,D,20260218,000000,41.95,42.22,41.95,42.22,2487,0
diff --git a/daily/us/nasdaq etfs/ionl.us.txt b/daily/us/nasdaq etfs/ionl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98d52d8cfaae9375dfa41953a1ebe9d140ace05b
--- /dev/null
+++ b/daily/us/nasdaq etfs/ionl.us.txt	
@@ -0,0 +1,227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IONL.US,D,20250326,000000,24.95,24.95,22.4907,22.4907,12092,0
+IONL.US,D,20250327,000000,21,22.73,20.3397,20.3397,3732,0
+IONL.US,D,20250328,000000,18.339,19.1366,17.8347,19.1366,4914,0
+IONL.US,D,20250331,000000,17.37,18.51,17.37,17.7454,3423,0
+IONL.US,D,20250401,000000,19.44,21.62,18.22,19.482,10045,0
+IONL.US,D,20250402,000000,22.54,23.5741,21.36,22.6079,25024,0
+IONL.US,D,20250403,000000,19.93,19.94,18.07,19.2723,25660,0
+IONL.US,D,20250404,000000,18.18,18.18,13.16,14.8448,19275,0
+IONL.US,D,20250407,000000,12.72,19.39,12.7,17.9402,42080,0
+IONL.US,D,20250408,000000,20,20.66,15.07,15.65,17916,0
+IONL.US,D,20250409,000000,16.41,22.931,15.85,22.931,25333,0
+IONL.US,D,20250410,000000,21,23.35,19.96,22.1516,22229,0
+IONL.US,D,20250411,000000,24,24,21.79,22.3524,12780,0
+IONL.US,D,20250414,000000,25.25,26.03,20.27,21.12,33136,0
+IONL.US,D,20250415,000000,21.36,21.615,20.0765,21.2541,6496,0
+IONL.US,D,20250416,000000,20.91,20.91,18.72,19.8099,10469,0
+IONL.US,D,20250417,000000,20.83,21.74,20.05,21.74,6673,0
+IONL.US,D,20250421,000000,20.379,20.389,18.251,18.83,7952,0
+IONL.US,D,20250422,000000,20.6312,21.6799,20.6312,21.01,1976,0
+IONL.US,D,20250423,000000,23.95,24.859,22.48,23.27,25617,0
+IONL.US,D,20250424,000000,23.06,27.72,23.06,25.8,54475,0
+IONL.US,D,20250425,000000,26.29,30.41,25.03,26.74,43650,0
+IONL.US,D,20250428,000000,27.42,28.73,23.95,26.3,20618,0
+IONL.US,D,20250429,000000,26.82,26.82,24.74,25.3493,19818,0
+IONL.US,D,20250430,000000,22.61,24.1734,22.17,24.1734,18962,0
+IONL.US,D,20250501,000000,25.63,25.63,23.86,24.11,20801,0
+IONL.US,D,20250502,000000,24.65,30.839,24.65,30.23,67432,0
+IONL.US,D,20250505,000000,28.62,29.649,27.8974,28.11,22339,0
+IONL.US,D,20250506,000000,25.69,27.28,24.921,27.05,10233,0
+IONL.US,D,20250507,000000,25.93,27.039,25.83,26.93,13869,0
+IONL.US,D,20250508,000000,30.92,34.55465,25.07,31.88,90048,0
+IONL.US,D,20250509,000000,30.86,32.94,28.21,30.53,43317,0
+IONL.US,D,20250512,000000,34.12,35.57,31.97,33.83,47053,0
+IONL.US,D,20250513,000000,33.24,35.6,32.65,34.28,43517,0
+IONL.US,D,20250514,000000,34.98,38.0378,33.47,34.62,52839,0
+IONL.US,D,20250515,000000,33.42,36.2704,32.251,32.56,40178,0
+IONL.US,D,20250516,000000,34.93,38,33.84,37.83,40634,0
+IONL.US,D,20250519,000000,34.79,37.81,34.12,37.81,33053,0
+IONL.US,D,20250520,000000,39.72,39.72,36.131,38.31,61956,0
+IONL.US,D,20250521,000000,38.31,41.05,34.3,34.35,80907,0
+IONL.US,D,20250522,000000,35.761,65,35.11,59.57,260563,0
+IONL.US,D,20250523,000000,49.05,64.83,47.5345,59.06,276392,0
+IONL.US,D,20250527,000000,61.0001,65.12,54.1,65.12,137381,0
+IONL.US,D,20250528,000000,60.11,66.791,56.1,63.75,130093,0
+IONL.US,D,20250529,000000,64.55,67,51.59,52.04,142797,0
+IONL.US,D,20250530,000000,45.5,47.97,42.93,45.05,149404,0
+IONL.US,D,20250602,000000,44.19,46.88,40.9563,45.69,107158,0
+IONL.US,D,20250603,000000,48.05,49.38,43.455,44.02,81579,0
+IONL.US,D,20250604,000000,44,44.63,40,43.61,52508,0
+IONL.US,D,20250605,000000,42.32,42.546,35.65,36.94,85431,0
+IONL.US,D,20250606,000000,39.2,43.5,37.24,41.75,78599,0
+IONL.US,D,20250609,000000,49.33,49.33,41.71,43.94,232761,0
+IONL.US,D,20250610,000000,44.88,52.1063,42.8,43.28,218137,0
+IONL.US,D,20250611,000000,47.37,52.23,41.72,43.36,415601,0
+IONL.US,D,20250612,000000,42.38,45.58,40.962,41.11,136354,0
+IONL.US,D,20250613,000000,38.28,43.12,38.28,39.27,146187,0
+IONL.US,D,20250616,000000,38.07,42,35.45,40.27,162689,0
+IONL.US,D,20250617,000000,39,40.31,36.9194,39.43,88594,0
+IONL.US,D,20250618,000000,38.74,42.6709,37.9,42.58,155039,0
+IONL.US,D,20250620,000000,43.19,46.42,41.5,44.14,201156,0
+IONL.US,D,20250623,000000,41,46,37.8,45.68,225436,0
+IONL.US,D,20250624,000000,47.8,49.5,44.65,45.14,145129,0
+IONL.US,D,20250625,000000,47.16,47.66,39.24,39.41,131852,0
+IONL.US,D,20250626,000000,41.94,46.3892,41.46,45.43,190272,0
+IONL.US,D,20250627,000000,45.66,46.5,40.55,43.42,114596,0
+IONL.US,D,20250630,000000,45.43,51.5,45.2612,49.21,228608,0
+IONL.US,D,20250701,000000,47.64,47.64,41.66,42.66,173262,0
+IONL.US,D,20250702,000000,44.431,52.5369,43.62,52.27,154490,0
+IONL.US,D,20250703,000000,50.77,54.09,48.61,51.47,126427,0
+IONL.US,D,20250707,000000,55.62,57.8,48,53.38,260773,0
+IONL.US,D,20250708,000000,56.71,59,52.1,52.75,165226,0
+IONL.US,D,20250709,000000,54.24,57.88,51.5877,54.28,163065,0
+IONL.US,D,20250710,000000,53.98,55.81,51.6,55.01,142636,0
+IONL.US,D,20250711,000000,52.5,53.56,44.95,45.12,220790,0
+IONL.US,D,20250714,000000,45.96,46.85,44.1,46.41,103952,0
+IONL.US,D,20250715,000000,46.04,47.47,43.3838,44.19,113211,0
+IONL.US,D,20250716,000000,45.92,48.665,42.8219,48.36,205883,0
+IONL.US,D,20250717,000000,48.17,51.47,47.66,51.3,158753,0
+IONL.US,D,20250718,000000,51.3,57.57,49.57,55.12,165837,0
+IONL.US,D,20250721,000000,56.36,57.95,50.35,50.36,216417,0
+IONL.US,D,20250722,000000,50.25,50.25,43.19,44.65,184984,0
+IONL.US,D,20250723,000000,45.5,47.795,44.22,47.35,123599,0
+IONL.US,D,20250724,000000,45.85,50.08,45.4734,48.6,116553,0
+IONL.US,D,20250725,000000,49.58,49.58,46.61,47.1,69267,0
+IONL.US,D,20250728,000000,48.59,49.65,43.28,45.31,111824,0
+IONL.US,D,20250729,000000,46.8,49.14,41,41.66,146417,0
+IONL.US,D,20250730,000000,41.79,43.845,38.77,40.2,110600,0
+IONL.US,D,20250731,000000,42.2,44.6,39.5,40.17,99231,0
+IONL.US,D,20250801,000000,37.26,38.5499,34.67,36.5,110095,0
+IONL.US,D,20250804,000000,38.02,41.0707,37.4,39.78,78373,0
+IONL.US,D,20250805,000000,40.92,44.8,40.6,43.98,146629,0
+IONL.US,D,20250806,000000,47.3,47.3,41.47,42.36,175389,0
+IONL.US,D,20250807,000000,37.26,43,36.94,40.78,219505,0
+IONL.US,D,20250808,000000,40.66,44.36,40.66,43.4,176104,0
+IONL.US,D,20250811,000000,43.58,53.53,42.64,49.7677,291549,0
+IONL.US,D,20250812,000000,49.56,49.56,44.6882,45.61,180895,0
+IONL.US,D,20250813,000000,46.1,46.1287,40.8631,41.95,195560,0
+IONL.US,D,20250814,000000,40.28,41.5,37.82,41.43,199983,0
+IONL.US,D,20250815,000000,40.29,40.29,38.1,39.76,100276,0
+IONL.US,D,20250818,000000,39.5999,40.1,37.2674,39.8642,97870,0
+IONL.US,D,20250819,000000,39.24,39.24,32.5,32.95,162298,0
+IONL.US,D,20250820,000000,33.79,33.8864,29.32,32.95,121953,0
+IONL.US,D,20250821,000000,32.82,33.82,32.6,33.4461,100154,0
+IONL.US,D,20250822,000000,33.45,38.22,33.08,38.1335,127448,0
+IONL.US,D,20250825,000000,37.99,38.02,35.81,36.1211,76523,0
+IONL.US,D,20250826,000000,36.49,40.1499,36.25,39.65,128814,0
+IONL.US,D,20250827,000000,40.57,43.55,40.2461,41.02,132963,0
+IONL.US,D,20250828,000000,41.53,45.64,41.53,44.52,131223,0
+IONL.US,D,20250829,000000,43.36,44.5118,41.68,43.645,55349,0
+IONL.US,D,20250902,000000,40,44.1,38.6757,44.0705,89025,0
+IONL.US,D,20250903,000000,43.59,44.42,39.21,40.01,50786,0
+IONL.US,D,20250904,000000,40.15,43.84,40.1169,42.1814,78766,0
+IONL.US,D,20250905,000000,42.9,42.97,39,41.5065,81654,0
+IONL.US,D,20250908,000000,42.6,42.82,38.7,39.8734,95972,0
+IONL.US,D,20250909,000000,40.9,46.1,40,45.6398,107610,0
+IONL.US,D,20250910,000000,46.41,48.07,44.9,45.37,79005,0
+IONL.US,D,20250911,000000,46.02,52.3,44.994,51.68,135937,0
+IONL.US,D,20250912,000000,52.24,71.63,52.24,70.51,561558,0
+IONL.US,D,20250915,000000,73.92,81.305,71.9,79.74,253651,0
+IONL.US,D,20250916,000000,79.32,88.955,74.48,88.03,145149,0
+IONL.US,D,20250917,000000,91.24,99.52,84.775,97.07,271634,0
+IONL.US,D,20250918,000000,105.85,111.64,97,101.03,289977,0
+IONL.US,D,20250919,000000,97.9,114,97.9,111.97,218767,0
+IONL.US,D,20250922,000000,102.35,120.2099,98.91,116.69,157632,0
+IONL.US,D,20250923,000000,123.65,128.97,115.5196,126.5386,211018,0
+IONL.US,D,20250924,000000,127.43,129.25,112.965,122.14,205680,0
+IONL.US,D,20250925,000000,112.36,116.78,99.81,107.51,252771,0
+IONL.US,D,20250926,000000,104.62,110.5,94.915,100.7419,158379,0
+IONL.US,D,20250929,000000,104.43,104.45,88.9995,91.67,157579,0
+IONL.US,D,20250930,000000,89.28,93.13,81.48,83.98,138254,0
+IONL.US,D,20251001,000000,83.91,92.93,80.1001,88.4544,186324,0
+IONL.US,D,20251002,000000,92.76,106.43,92.4381,106.43,165033,0
+IONL.US,D,20251003,000000,109.51,118.71,102.37,117.1412,222458,0
+IONL.US,D,20251006,000000,111.7,136.1899,111.7,135.5308,227228,0
+IONL.US,D,20251007,000000,142.015,148.84,124,136.7159,274929,0
+IONL.US,D,20251008,000000,134.95,144,113.7023,119.59,256893,0
+IONL.US,D,20251009,000000,121.06,130.58,117.12,129.27,138902,0
+IONL.US,D,20251010,000000,127.13,128,106.51,106.61,301631,0
+IONL.US,D,20251013,000000,116.89,148.0799,112.83,140.74,250463,0
+IONL.US,D,20251014,000000,132.935,136.48,119.66,126.9564,174208,0
+IONL.US,D,20251015,000000,132.91,132.91,103.65,109.14,231251,0
+IONL.US,D,20251016,000000,112.21,112.555,88.0101,88.33,315861,0
+IONL.US,D,20251017,000000,87.3,88.25,76.39,80.99,276739,0
+IONL.US,D,20251020,000000,87.27,87.27,69.9646,72.9,343512,0
+IONL.US,D,20251021,000000,74.4,75.22,66.5,71.84,299932,0
+IONL.US,D,20251022,000000,68.55,71.15,54.2745,62.2,508722,0
+IONL.US,D,20251023,000000,74.51,78.68,65.5037,70.9,877391,0
+IONL.US,D,20251024,000000,77.2,81.81,72.28,73.02,280847,0
+IONL.US,D,20251027,000000,79.6,85.2806,77.7782,79.15,351960,0
+IONL.US,D,20251028,000000,78.72,83.08,64.66,64.89,354671,0
+IONL.US,D,20251029,000000,68.2,75.5,66.51,73.47,282498,0
+IONL.US,D,20251030,000000,69.2,75.25,66.8219,71.2,145245,0
+IONL.US,D,20251031,000000,73.56,77.75,70.97,76.54,173058,0
+IONL.US,D,20251103,000000,76.15,76.71,62.2501,66.52,255379,0
+IONL.US,D,20251104,000000,60.49,63.71,54.65,55.41,222112,0
+IONL.US,D,20251105,000000,58.8,61.2,54.766,59.365,227403,0
+IONL.US,D,20251106,000000,63.1,66.9,56.56,63.81,354194,0
+IONL.US,D,20251107,000000,56.76,67.49,49.4904,67.46,501189,0
+IONL.US,D,20251110,000000,65.83,66.8,57.53,58.76,438958,0
+IONL.US,D,20251111,000000,56.94,59.85,55.31,56.74,160951,0
+IONL.US,D,20251112,000000,57.42,58.97,47.21,49.06,282955,0
+IONL.US,D,20251113,000000,46.45,47.17,36.655,38.55,499279,0
+IONL.US,D,20251114,000000,34.66,44.31,34.355,41.6,535256,0
+IONL.US,D,20251117,000000,41.16,45.1,39.4762,42.84,337072,0
+IONL.US,D,20251118,000000,41.58,46.935,41.58,45,240113,0
+IONL.US,D,20251119,000000,44.93,47.7706,41.91,42.78,206835,0
+IONL.US,D,20251120,000000,44.16,45.55,29.96,30.45,690137,0
+IONL.US,D,20251121,000000,32.54,32.83,25.97,31.46,633586,0
+IONL.US,D,20251124,000000,33.27,39.7,32.61,39.07,333466,0
+IONL.US,D,20251125,000000,38.42,40.71,34.75,39.5105,217858,0
+IONL.US,D,20251126,000000,40.11,41.49,37.69,39.23,195623,0
+IONL.US,D,20251128,000000,40.54,44.09,40.37,43.2,158898,0
+IONL.US,D,20251201,000000,41.92,42.3,38.3991,39.2656,164406,0
+IONL.US,D,20251202,000000,40.12,42.71,38.9501,39.05,202089,0
+IONL.US,D,20251203,000000,39.08,42.09,36.28,41.7968,192813,0
+IONL.US,D,20251204,000000,41.77,53,41.5,52.045,402056,0
+IONL.US,D,20251205,000000,50.81,51.07,45.2355,48.29,218517,0
+IONL.US,D,20251208,000000,50.42,52.17,46.08,51.21,240245,0
+IONL.US,D,20251209,000000,50.42,53.57,48.52,51.31,156198,0
+IONL.US,D,20251210,000000,49.44,49.64,45.42,46.2,292640,0
+IONL.US,D,20251211,000000,46.87,48.07,41.52,47.4937,229888,0
+IONL.US,D,20251212,000000,46.56,48,41.27,43.69,197676,0
+IONL.US,D,20251215,000000,44.31,44.68,34.7,36.09,309364,0
+IONL.US,D,20251216,000000,37.43,42.08,37.43,41.68,291158,0
+IONL.US,D,20251217,000000,42.82,45.79,35.36,35.3732,376195,0
+IONL.US,D,20251218,000000,39.03,39.64,35.69,36.33,261671,0
+IONL.US,D,20251219,000000,37.195,40.68,36.86,39.4,230090,0
+IONL.US,D,20251222,000000,41.52,50.79,41.3751,48.13,366541,0
+IONL.US,D,20251223,000000,45.9,49.18,43.25,43.735,251192,0
+IONL.US,D,20251224,000000,44.31,44.31,39.14,41.12,210977,0
+IONL.US,D,20251226,000000,40.28,40.3,34.35,34.58,388418,0
+IONL.US,D,20251229,000000,33.95,35.59,32.6103,33.56,331326,0
+IONL.US,D,20251230,000000,35.38,35.69,33.3701,33.72,278941,0
+IONL.US,D,20251231,000000,34.04,35.115,32.5079,32.95,183797,0
+IONL.US,D,20260102,000000,34.53,36.04,31.3,35.7,266525,0
+IONL.US,D,20260105,000000,36.9,40.9,35.27,38.51,333130,0
+IONL.US,D,20260106,000000,38.58,41.67,36.2,41.63,265313,0
+IONL.US,D,20260107,000000,40.68,43.42,39.45,40.11,185649,0
+IONL.US,D,20260108,000000,39.72,44.32,38.095,40.98,203962,0
+IONL.US,D,20260109,000000,42.51,44.53,39.2,39.425,176972,0
+IONL.US,D,20260112,000000,38.05,41.9,36.945,41.9,175683,0
+IONL.US,D,20260113,000000,42.5,43.1,37.07,38.63,269446,0
+IONL.US,D,20260114,000000,38,41.52,36.1,41.52,224461,0
+IONL.US,D,20260115,000000,42.2,42.635,36.21,36.22,360429,0
+IONL.US,D,20260116,000000,36.97,42.6199,36.0392,41.05,384521,0
+IONL.US,D,20260120,000000,38.22,46.4,37.405,40.82,451005,0
+IONL.US,D,20260121,000000,42.49,43.78,32.86,37.08,813179,0
+IONL.US,D,20260122,000000,38.22,39.6448,36.3597,38.43,308862,0
+IONL.US,D,20260123,000000,38,38.6,34.25,35.09,309557,0
+IONL.US,D,20260126,000000,36.87,40.0531,28.785,29.51,885287,0
+IONL.US,D,20260127,000000,30.7,33.51,29,32.19,419106,0
+IONL.US,D,20260128,000000,33.3,34.2,31.5618,32.63,281452,0
+IONL.US,D,20260129,000000,32.75,32.75,27.59,29.09,411079,0
+IONL.US,D,20260130,000000,29.28,29.28,23.27,24.64,481469,0
+IONL.US,D,20260202,000000,25.36,25.42,21.87,22.89,352597,0
+IONL.US,D,20260203,000000,24.1,24.115,20.6,22.94,384700,0
+IONL.US,D,20260204,000000,22.59,22.621,17.1,19.14,633353,0
+IONL.US,D,20260205,000000,17.23,17.9378,13.25,13.74,850675,0
+IONL.US,D,20260206,000000,15.03,18.835,14.65,17.85,1051076,0
+IONL.US,D,20260209,000000,17.37,18.4,16.4463,18.39,441974,0
+IONL.US,D,20260210,000000,17.98,19.4,17.6,18.06,275998,0
+IONL.US,D,20260211,000000,18.8,18.8,15.77,16.4,502499,0
+IONL.US,D,20260212,000000,16.3,16.3,13.75,14.17,471805,0
+IONL.US,D,20260213,000000,15,17.0734,13.71,16.65,538652,0
+IONL.US,D,20260217,000000,16,16.74,14.45,15.79,332411,0
+IONL.US,D,20260218,000000,15.76,17.2783,15,15.91,367146,0
diff --git a/daily/us/nasdaq etfs/kbwb.us.txt b/daily/us/nasdaq etfs/kbwb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f18e6f84824c40e8c033fad9410bbb62230ad64a
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbwb.us.txt	
@@ -0,0 +1,3591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBWB.US,D,20111104,000000,16.3197,16.4427,16.2892,16.302,26181.866525469,0
+KBWB.US,D,20111107,000000,16.4526,16.5343,16.296,16.426,67789.267710608,0
+KBWB.US,D,20111108,000000,16.6889,16.6889,16.6494,16.6494,12688.205634332,0
+KBWB.US,D,20111109,000000,16.4339,16.4427,15.8933,15.9494,4353600.4378732,0
+KBWB.US,D,20111110,000000,16.1838,16.1838,16.176,16.176,7214.5632901583,0
+KBWB.US,D,20111111,000000,16.4014,16.4427,16.3511,16.4339,5010678.2416152,0
+KBWB.US,D,20111114,000000,16.2734,16.2803,15.9111,16.0401,281109.97886444,0
+KBWB.US,D,20111115,000000,15.9494,16.1907,15.853,16.1592,35141.413587624,0
+KBWB.US,D,20111116,000000,15.9918,16.1267,15.7575,15.7743,5622158.9490286,0
+KBWB.US,D,20111117,000000,15.6108,15.6108,15.4267,15.4355,3210279.5542328,0
+KBWB.US,D,20111118,000000,15.5193,15.6639,15.469,15.5724,1435527.456049,0
+KBWB.US,D,20111121,000000,15.3007,15.3007,15.0831,15.1442,7856934.6794447,0
+KBWB.US,D,20111122,000000,15.1372,15.1372,14.9138,14.9138,2427.538541951,0
+KBWB.US,D,20111123,000000,14.6893,14.6893,14.4865,14.5406,14926.822766742,0
+KBWB.US,D,20111128,000000,15.6797,15.6797,14.7395,14.7395,19797.135448187,0
+KBWB.US,D,20111129,000000,14.7916,14.9295,14.7916,14.9295,4846.9514318788,0
+KBWB.US,D,20111130,000000,15.3519,15.476,15.3519,15.4661,1433.1618756037,0
+KBWB.US,D,20111201,000000,15.6866,15.6866,15.6866,15.6866,8710.6989689423,0
+KBWB.US,D,20111202,000000,15.9347,16.2803,15.9347,16.2242,106103.74841332,0
+KBWB.US,D,20111205,000000,16.3197,16.619,16.3197,16.619,313946.75439696,0
+KBWB.US,D,20111206,000000,16.4427,16.4427,16.2892,16.2892,1498.1670917899,0
+KBWB.US,D,20111207,000000,16.1592,16.1592,16.1592,16.1592,29356.965053561,0
+KBWB.US,D,20111208,000000,16.302,16.302,15.7821,15.8304,395641.04413238,0
+KBWB.US,D,20111209,000000,16.0864,16.3197,16.0765,16.2635,40609.977399283,0
+KBWB.US,D,20111212,000000,15.9574,16.0085,15.7408,15.8599,46767.190219914,0
+KBWB.US,D,20111213,000000,16.0528,16.0864,15.4267,15.6108,424527.7370751,0
+KBWB.US,D,20111214,000000,15.6551,15.7575,15.4602,15.5321,39240.805033362,0
+KBWB.US,D,20111215,000000,15.7821,15.8156,15.5635,15.5862,51897.523766104,0
+KBWB.US,D,20111216,000000,15.5409,15.7496,15.3952,15.4267,26244.84032865,0
+KBWB.US,D,20111219,000000,15.5114,15.5114,14.9856,15.0358,29478.84983391,0
+KBWB.US,D,20111220,000000,15.3627,15.7319,15.3627,15.7034,19973.868379694,0
+KBWB.US,D,20111221,000000,15.6285,15.8156,15.5478,15.7663,3858.669004549,0
+KBWB.US,D,20111222,000000,15.853,16.3511,15.853,16.2892,14447.409297369,0
+KBWB.US,D,20111223,000000,16.426,16.4339,16.2399,16.3777,48866.655561425,0
+KBWB.US,D,20111227,000000,16.4092,16.426,16.2399,16.2547,33415.728239183,0
+KBWB.US,D,20111228,000000,16.1119,16.1199,15.9426,15.9426,24004.191783234,0
+KBWB.US,D,20111229,000000,16.0628,16.302,15.9426,16.2734,26604.400430679,0
+KBWB.US,D,20111230,000000,16.1898,16.2488,16.1533,16.1592,18629.072969842,0
+KBWB.US,D,20120103,000000,16.7873,16.8011,16.6642,16.6642,8958.531355652,0
+KBWB.US,D,20120104,000000,16.5343,16.8247,16.4871,16.7794,326139.29525787,0
+KBWB.US,D,20120105,000000,16.7923,17.2294,16.7923,17.1477,117791.48314228,0
+KBWB.US,D,20120106,000000,17.0699,17.1073,16.9341,17.1004,340068.69423875,0
+KBWB.US,D,20120109,000000,17.3259,17.3328,17.1477,17.2757,13244.812797925,0
+KBWB.US,D,20120110,000000,17.4991,17.6399,17.4991,17.5828,6046.5008118136,0
+KBWB.US,D,20120111,000000,17.5484,17.8408,17.4873,17.8074,3276967.7960943,0
+KBWB.US,D,20120112,000000,17.8408,17.9264,17.6557,17.9186,1321122.3383874,0
+KBWB.US,D,20120113,000000,17.5917,17.8969,17.4716,17.8969,2980002.6387195,0
+KBWB.US,D,20120117,000000,17.8881,17.8881,17.5336,17.6261,4648705.8366412,0
+KBWB.US,D,20120118,000000,17.5336,17.7758,17.4873,17.7679,369642.00477743,0
+KBWB.US,D,20120119,000000,17.9865,17.9865,17.7601,17.8074,34952.492178084,0
+KBWB.US,D,20120120,000000,17.6645,17.8575,17.6645,17.8408,9450.1333030596,0
+KBWB.US,D,20120123,000000,17.9688,17.9688,17.8791,17.8791,2485.4338126168,0
+KBWB.US,D,20120124,000000,17.7827,17.8791,17.6724,17.8645,6925.0869368294,0
+KBWB.US,D,20120125,000000,17.8408,17.9264,17.7197,17.8791,827962.2972043,0
+KBWB.US,D,20120126,000000,18.0318,18.3369,17.448,17.448,19151.146112338,0
+KBWB.US,D,20120127,000000,17.4155,17.6261,17.4155,17.6261,9687.8086247402,0
+KBWB.US,D,20120130,000000,17.3003,17.448,17.2757,17.448,2037924.7002069,0
+KBWB.US,D,20120131,000000,17.5798,17.6232,17.445,17.5209,1243849.4190591,0
+KBWB.US,D,20120201,000000,17.8074,18.079,17.7896,17.8152,819748.27871527,0
+KBWB.US,D,20120202,000000,17.9688,17.9688,17.9028,17.9353,191182.37221643,0
+KBWB.US,D,20120203,000000,18.3369,18.5152,18.3369,18.5152,94067.626353854,0
+KBWB.US,D,20120206,000000,18.4531,18.4601,18.403,18.4601,2921.1719023645,0
+KBWB.US,D,20120207,000000,18.3232,18.4994,18.2798,18.4679,941882.922864,0
+KBWB.US,D,20120208,000000,18.523,18.5949,18.4108,18.5782,158408.57048709,0
+KBWB.US,D,20120209,000000,18.7476,18.7476,18.4906,18.5782,10668.981106549,0
+KBWB.US,D,20120210,000000,18.3301,18.3675,18.272,18.3301,16045.115626444,0
+KBWB.US,D,20120213,000000,18.5152,18.523,18.4679,18.4847,107552.14588647,0
+KBWB.US,D,20120214,000000,18.3369,18.394,18.1105,18.2179,10546.080619698,0
+KBWB.US,D,20120215,000000,18.4266,18.4266,18.1638,18.1942,14777.513910814,0
+KBWB.US,D,20120216,000000,18.3134,18.5713,18.3134,18.5713,5222.7628379549,0
+KBWB.US,D,20120217,000000,18.6688,18.7574,18.6688,18.7574,124138.63307896,0
+KBWB.US,D,20120221,000000,18.8352,18.8528,18.6845,18.7081,215301.33883449,0
+KBWB.US,D,20120222,000000,18.5645,18.5782,18.3469,18.3547,6295536.8107292,0
+KBWB.US,D,20120223,000000,18.4847,18.4847,18.4847,18.4847,2859.2138056871,0
+KBWB.US,D,20120224,000000,18.5645,18.5645,18.394,18.4108,551848.57862767,0
+KBWB.US,D,20120227,000000,18.2504,18.6777,18.2041,18.6501,59545.793733005,0
+KBWB.US,D,20120228,000000,18.6501,18.8037,18.6186,18.7249,18672.748349468,0
+KBWB.US,D,20120229,000000,18.8105,18.9562,18.6825,18.6825,275559.14282604,0
+KBWB.US,D,20120301,000000,18.8618,18.9247,18.8528,18.8618,245694.32452103,0
+KBWB.US,D,20120302,000000,18.8085,18.849,18.7997,18.7997,38277.915268606,0
+KBWB.US,D,20120305,000000,18.5645,18.5782,18.5378,18.5378,27367.196014363,0
+KBWB.US,D,20120306,000000,18.1638,18.1804,17.9943,17.9943,96086.850881636,0
+KBWB.US,D,20120307,000000,18.1638,18.405,18.1638,18.405,175524.2407676,0
+KBWB.US,D,20120308,000000,18.5182,18.654,18.5092,18.654,91048.94662721,0
+KBWB.US,D,20120309,000000,18.7929,18.971,18.7033,18.8391,3525409.6067057,0
+KBWB.US,D,20120312,000000,18.8528,18.8528,18.5152,18.6845,635958.21842701,0
+KBWB.US,D,20120313,000000,18.9218,19.5568,18.9061,19.5568,682254.12082958,0
+KBWB.US,D,20120314,000000,19.6838,19.8601,19.481,19.8128,990727.23288236,0
+KBWB.US,D,20120315,000000,19.9536,20.3966,19.7705,20.3543,434321.17917614,0
+KBWB.US,D,20120316,000000,20.8663,20.8663,20.3385,20.4714,420181.52894915,0
+KBWB.US,D,20120319,000000,20.5237,20.8967,20.4537,20.5709,1412737.0335367,0
+KBWB.US,D,20120320,000000,20.5089,20.7274,20.379,20.6743,566016.66863674,0
+KBWB.US,D,20120321,000000,20.7983,20.7983,20.4942,20.5561,402023.74379666,0
+KBWB.US,D,20120322,000000,20.379,20.4114,20.1278,20.2342,673133.07643346,0
+KBWB.US,D,20120323,000000,20.1594,20.4281,20.1121,20.4035,402617.93210086,0
+KBWB.US,D,20120326,000000,20.6743,20.7028,20.5463,20.7028,290148.75103381,0
+KBWB.US,D,20120327,000000,20.7028,20.7678,20.4361,20.4361,358663.2331875,0
+KBWB.US,D,20120328,000000,20.4862,20.6477,20.4183,20.6477,1267022.762923,0
+KBWB.US,D,20120329,000000,20.4794,20.5237,20.2243,20.3523,95970.044633802,0
+KBWB.US,D,20120330,000000,20.5906,20.5906,20.3159,20.497,49522.801962304,0
+KBWB.US,D,20120402,000000,20.4361,20.7028,20.37,20.632,599058.61688285,0
+KBWB.US,D,20120403,000000,20.5463,20.6044,20.37,20.5561,150019.85047957,0
+KBWB.US,D,20120404,000000,20.2972,20.3947,20.1121,20.2243,285298.75248243,0
+KBWB.US,D,20120405,000000,20.1368,20.2578,20.1033,20.1781,78612.6362056,0
+KBWB.US,D,20120409,000000,19.7479,19.8758,19.6582,19.7734,182703.25433015,0
+KBWB.US,D,20120410,000000,19.7646,19.7646,19.3176,19.3244,256875.22170504,0
+KBWB.US,D,20120411,000000,19.8128,19.8128,19.6425,19.6996,845177.50672209,0
+KBWB.US,D,20120412,000000,19.7794,20.055,19.7794,20.0373,136808.55599624,0
+KBWB.US,D,20120413,000000,19.9881,21.2453,19.4554,19.4554,343810.55699547,0
+KBWB.US,D,20120416,000000,19.6582,19.795,19.5165,19.6582,3839811.397616,0
+KBWB.US,D,20120417,000000,19.9655,20.1033,19.8758,20.0629,23276.945927151,0
+KBWB.US,D,20120418,000000,19.9349,20.1368,19.8758,19.9024,209432.58666069,0
+KBWB.US,D,20120419,000000,19.9881,19.9881,19.7399,19.7479,2549440.5893106,0
+KBWB.US,D,20120420,000000,19.8758,19.8758,19.5903,19.6327,167774.4001504,0
+KBWB.US,D,20120423,000000,19.422,19.5568,19.353,19.5165,19567.585778531,0
+KBWB.US,D,20120424,000000,19.5746,19.7213,19.5746,19.6996,486874.84934312,0
+KBWB.US,D,20120425,000000,19.9437,20.0274,19.7734,19.927,90476.08815957,0
+KBWB.US,D,20120426,000000,19.8926,20.12,19.8926,20.12,11457.169352807,0
+KBWB.US,D,20120427,000000,20.1909,20.1909,20.0373,20.183,12349.975368863,0
+KBWB.US,D,20120430,000000,20.0649,20.1456,19.8521,19.9202,78652.248759214,0
+KBWB.US,D,20120501,000000,19.9024,20.3317,19.9024,20.1909,103738.16796804,0
+KBWB.US,D,20120502,000000,19.8375,20.0807,19.8375,20.0048,65731.446335717,0
+KBWB.US,D,20120503,000000,20.0146,20.0865,19.8217,19.9112,67934.513740524,0
+KBWB.US,D,20120504,000000,19.7646,19.7646,19.4466,19.5165,130469.53171159,0
+KBWB.US,D,20120507,000000,19.4052,19.7646,19.4052,19.6908,891707.02162032,0
+KBWB.US,D,20120508,000000,19.5706,19.6425,19.353,19.5165,1772839.5228388,0
+KBWB.US,D,20120509,000000,19.1965,19.3176,19.0754,19.2949,44044.081085616,0
+KBWB.US,D,20120510,000000,19.481,19.5706,19.3432,19.3432,14572.341197227,0
+KBWB.US,D,20120511,000000,18.971,19.3432,18.9622,19.164,68169.141942697,0
+KBWB.US,D,20120514,000000,18.849,18.971,18.6875,18.6875,8927.0444540618,0
+KBWB.US,D,20120515,000000,18.7033,18.8322,18.4856,18.4856,91262.244992821,0
+KBWB.US,D,20120516,000000,18.72,18.72,18.2808,18.2808,9828.9918286445,0
+KBWB.US,D,20120517,000000,18.2582,18.3379,18.0781,18.0859,249439.23439725,0
+KBWB.US,D,20120518,000000,18.0318,18.1095,17.7797,17.7797,159025.10433436,0
+KBWB.US,D,20120521,000000,17.8773,18.0682,17.8044,17.8693,875098.18888477,0
+KBWB.US,D,20120522,000000,17.9501,18.2976,17.9501,18.1007,78683.735660804,0
+KBWB.US,D,20120523,000000,18.0101,18.1804,17.7876,18.1716,154971.41968124,0
+KBWB.US,D,20120524,000000,18.1716,18.2504,18.0781,18.2415,48633.043065756,0
+KBWB.US,D,20120525,000000,18.2336,18.3478,18.2129,18.2257,9603.5049849988,0
+KBWB.US,D,20120529,000000,18.3784,18.4856,18.2898,18.4856,8028.1441989879,0
+KBWB.US,D,20120530,000000,18.273,18.273,17.9678,18.0466,27619.091227085,0
+KBWB.US,D,20120531,000000,18.1135,18.276,17.952,18.2375,11715.158804545,0
+KBWB.US,D,20120601,000000,17.8132,17.8132,17.3033,17.3514,12747.1166115,0
+KBWB.US,D,20120604,000000,17.3928,17.3928,16.9153,16.9724,15672.351339876,0
+KBWB.US,D,20120605,000000,17.3033,17.3033,17.1408,17.1989,56104.58010115,0
+KBWB.US,D,20120606,000000,17.4007,17.701,17.319,17.6754,5308.0821841992,0
+KBWB.US,D,20120607,000000,18.0623,18.1017,17.7266,17.7581,15820.644489301,0
+KBWB.US,D,20120608,000000,17.6832,18.0239,17.5878,18.018,7026.6575871202,0
+KBWB.US,D,20120611,000000,18.2336,18.2336,17.6379,17.6379,9348.5626527688,0
+KBWB.US,D,20120612,000000,17.5287,17.9953,17.5287,17.9865,7488.8040459435,0
+KBWB.US,D,20120613,000000,17.8782,18.2129,17.8782,17.9688,176210.85836356,0
+KBWB.US,D,20120614,000000,18.0781,18.2582,18.0613,18.2041,4942.4278431522,0
+KBWB.US,D,20120615,000000,18.2986,18.527,18.2513,18.527,7035.7989456464,0
+KBWB.US,D,20120618,000000,18.3714,18.5605,18.3261,18.4403,7775.2332797637,0
+KBWB.US,D,20120619,000000,18.5753,18.8942,18.5753,18.8105,377314.6517004,0
+KBWB.US,D,20120620,000000,18.8175,18.9464,18.6234,18.8273,623312.6724658,0
+KBWB.US,D,20120621,000000,18.842,18.8519,18.3882,18.3882,7175.9664430477,0
+KBWB.US,D,20120622,000000,18.5526,18.7229,18.5526,18.6895,196595.07217044,0
+KBWB.US,D,20120625,000000,18.6895,18.6895,18.0879,18.1893,21026.140316706,0
+KBWB.US,D,20120626,000000,18.2061,18.3321,18.1814,18.2671,533708.06048573,0
+KBWB.US,D,20120627,000000,18.3882,18.5437,18.3882,18.5201,2328502.079385,0
+KBWB.US,D,20120628,000000,18.3321,18.465,18.1017,18.465,21649.784109493,0
+KBWB.US,D,20120629,000000,18.9592,18.968,18.8371,18.968,9060.1020059428,0
+KBWB.US,D,20120702,000000,19.0547,19.5874,18.9001,19.0714,276114.73428313,0
+KBWB.US,D,20120703,000000,19.2084,19.225,19.1108,19.1611,54819.711374972,0
+KBWB.US,D,20120705,000000,19.2516,19.2516,18.8706,18.8706,19402.025618556,0
+KBWB.US,D,20120706,000000,18.9464,18.9464,18.6983,18.7554,10261.682798884,0
+KBWB.US,D,20120709,000000,18.6658,18.6658,18.5693,18.6324,73338.072335997,0
+KBWB.US,D,20120710,000000,18.7229,18.8273,18.4069,18.4807,82632.802544111,0
+KBWB.US,D,20120711,000000,18.7131,18.7308,18.6324,18.6983,5795.6213055953,0
+KBWB.US,D,20120712,000000,18.5201,18.5201,18.4315,18.4403,4545.286600515,0
+KBWB.US,D,20120713,000000,18.6825,19.0626,18.6825,19.0301,4688.5012174251,0
+KBWB.US,D,20120716,000000,19.0163,19.1374,18.9562,19.0232,767353.05876275,0
+KBWB.US,D,20120717,000000,19.1374,19.1936,18.909,19.1936,17334.047178635,0
+KBWB.US,D,20120718,000000,19.1138,19.1876,19.0823,19.0823,265339.10399378,0
+KBWB.US,D,20120719,000000,19.2339,19.2339,18.909,18.9828,27837.46812521,0
+KBWB.US,D,20120720,000000,18.7633,18.7633,18.5841,18.6008,39095.559003446,0
+KBWB.US,D,20120723,000000,18.275,18.465,18.2513,18.4226,8047.4426225431,0
+KBWB.US,D,20120724,000000,18.4511,18.5132,18.276,18.4335,7818.9086593888,0
+KBWB.US,D,20120725,000000,18.5526,18.5753,18.4876,18.527,25641.510665923,0
+KBWB.US,D,20120726,000000,18.8105,18.8608,18.6895,18.842,4063.8417181365,0
+KBWB.US,D,20120727,000000,18.8519,19.2172,18.8273,19.1108,16595.62855102,0
+KBWB.US,D,20120730,000000,19.0794,19.1108,18.9405,18.9405,17498.591632105,0
+KBWB.US,D,20120731,000000,18.9277,18.9504,18.8883,18.8883,1877.0256173747,0
+KBWB.US,D,20120801,000000,18.9652,18.9986,18.8105,18.8105,5669.6736992346,0
+KBWB.US,D,20120802,000000,18.6234,18.7052,18.3803,18.5201,12212.85499097,0
+KBWB.US,D,20120803,000000,19.0547,19.1837,19.0547,19.1207,5343169.7653422,0
+KBWB.US,D,20120806,000000,19.1748,19.3048,19.1285,19.1285,5145.5691437339,0
+KBWB.US,D,20120807,000000,19.4505,19.4604,19.4505,19.4604,14171.137128578,0
+KBWB.US,D,20120808,000000,19.2172,19.3471,19.2172,19.2989,13543.43050978,0
+KBWB.US,D,20120809,000000,19.357,19.357,19.3126,19.3126,3394.4911327198,0
+KBWB.US,D,20120810,000000,19.2605,19.2605,19.2172,19.2172,677.47623743989,0
+KBWB.US,D,20120813,000000,19.2763,19.357,19.2763,19.357,375.8114060761,0
+KBWB.US,D,20120814,000000,19.4929,19.4929,19.4082,19.4082,8865.0863573844,0
+KBWB.US,D,20120815,000000,19.3471,19.4505,19.3471,19.4082,11987.368147325,0
+KBWB.US,D,20120816,000000,19.4013,19.5519,19.4013,19.4929,4286.2814422734,0
+KBWB.US,D,20120817,000000,19.5608,19.6129,19.5608,19.6129,7463.4113833708,0
+KBWB.US,D,20120820,000000,19.7035,19.7035,19.6543,19.6543,5657.4852211997,0
+KBWB.US,D,20120821,000000,19.7183,19.9615,19.67,19.7035,275114.26337777,0
+KBWB.US,D,20120822,000000,19.7183,19.7912,19.6209,19.6868,2531583.453283,0
+KBWB.US,D,20120823,000000,19.6375,19.6375,19.4426,19.4426,6199.8724937528,0
+KBWB.US,D,20120824,000000,19.4929,19.6375,19.4929,19.5952,1305382.9504184,0
+KBWB.US,D,20120827,000000,19.6622,19.6868,19.5519,19.5952,11527.253101508,0
+KBWB.US,D,20120828,000000,19.679,19.679,19.5726,19.5726,2197.9888722937,0
+KBWB.US,D,20120829,000000,19.6464,19.7104,19.5952,19.6868,101484.31523809,0
+KBWB.US,D,20120830,000000,19.5952,19.5952,19.2516,19.5726,5234.9513159898,0
+KBWB.US,D,20120831,000000,19.675,19.7143,19.5558,19.6327,265320.82127672,0
+KBWB.US,D,20120904,000000,19.5814,19.6582,19.5814,19.6494,13763.838820911,0
+KBWB.US,D,20120905,000000,19.5903,19.6425,19.5696,19.5991,5196752.6258284,0
+KBWB.US,D,20120906,000000,19.7399,20.1614,19.7399,20.1386,11791.336792264,0
+KBWB.US,D,20120907,000000,20.2095,20.5335,20.2095,20.4567,511808.41257652,0
+KBWB.US,D,20120910,000000,20.4685,20.5365,20.3041,20.3109,7669.5998034612,0
+KBWB.US,D,20120911,000000,20.3425,20.499,20.3425,20.499,5180.1031648328,0
+KBWB.US,D,20120912,000000,20.5936,20.7176,20.5591,20.629,1085652.1155247,0
+KBWB.US,D,20120913,000000,20.6014,21.3084,20.6014,21.197,7791732.4161969,0
+KBWB.US,D,20120914,000000,21.3231,21.6648,21.2355,21.4284,3123725.108881,0
+KBWB.US,D,20120917,000000,21.2994,21.3665,21.1143,21.1143,33791.539645259,0
+KBWB.US,D,20120918,000000,21.073,21.1045,20.951,20.9953,11157.535934449,0
+KBWB.US,D,20120919,000000,21.0976,21.2089,20.9953,21.1261,6747.3382988204,0
+KBWB.US,D,20120920,000000,20.9795,20.9953,20.8358,20.9588,2833984.6718614,0
+KBWB.US,D,20120921,000000,21.1872,21.201,20.8614,20.8929,2365260.4977252,0
+KBWB.US,D,20120924,000000,20.7619,21.0307,20.753,20.9588,19901.753217987,0
+KBWB.US,D,20120925,000000,21.073,21.2256,20.6162,20.6162,2484905.6452353,0
+KBWB.US,D,20120926,000000,20.5817,20.626,20.4143,20.4567,10110884.917223,0
+KBWB.US,D,20120927,000000,20.6074,20.7865,20.5266,20.6969,23933.09232803,0
+KBWB.US,D,20120928,000000,20.6202,20.7254,20.5453,20.6102,30419.394055604,0
+KBWB.US,D,20121001,000000,20.8121,20.944,20.6517,20.6773,80141.274492478,0
+KBWB.US,D,20121002,000000,20.753,20.753,20.626,20.7304,563056.89988727,0
+KBWB.US,D,20121003,000000,20.7865,21.0504,20.7068,20.9864,56840.96731576,0
+KBWB.US,D,20121004,000000,21.3231,21.4136,21.3152,21.4136,94814.170633492,0
+KBWB.US,D,20121005,000000,21.5584,21.6155,21.3054,21.3812,39787.255131928,0
+KBWB.US,D,20121008,000000,21.2601,21.331,21.2177,21.2886,8800.0811411983,0
+KBWB.US,D,20121009,000000,21.2739,21.2739,21.1528,21.1714,978401.63446956,0
+KBWB.US,D,20121010,000000,21.2089,21.2513,21.0652,21.1951,20054.109193423,0
+KBWB.US,D,20121011,000000,21.4136,21.4737,21.3231,21.3467,46837.273968615,0
+KBWB.US,D,20121012,000000,21.265,21.265,20.7146,20.7865,50889.942915219,0
+KBWB.US,D,20121015,000000,20.9194,21.0219,20.8269,21.0139,135140.76591846,0
+KBWB.US,D,20121016,000000,21.2256,21.2256,20.8358,20.951,86419.356386954,0
+KBWB.US,D,20121017,000000,21.1114,21.2817,21.0041,21.2355,1213819.0405941,0
+KBWB.US,D,20121018,000000,21.2089,21.2601,21.0219,21.1439,25119.437523427,0
+KBWB.US,D,20121019,000000,21.0976,21.1114,20.7934,21.0307,11629.839458301,0
+KBWB.US,D,20121022,000000,21.1114,21.1114,20.8121,20.9657,17202.005333257,0
+KBWB.US,D,20121023,000000,21.0898,21.0898,20.4823,20.6595,14442.330764855,0
+KBWB.US,D,20121024,000000,20.7226,20.9105,20.5503,20.5503,11472.404950351,0
+KBWB.US,D,20121025,000000,20.7787,20.7787,20.5423,20.6773,1845.5387157845,0
+KBWB.US,D,20121026,000000,20.4213,20.5739,20.4213,20.497,7653.3484994147,0
+KBWB.US,D,20121031,000000,20.6517,20.7146,20.2991,20.7068,8815.3167387419,0
+KBWB.US,D,20121101,000000,20.8751,20.9864,20.8751,20.9795,126907.44900588,0
+KBWB.US,D,20121102,000000,21.201,21.201,20.8692,20.8692,12256.530370595,0
+KBWB.US,D,20121105,000000,20.7787,20.82,20.626,20.8023,9090.5732010301,0
+KBWB.US,D,20121106,000000,20.9588,21.1528,20.9352,21.0976,6133.8515710637,0
+KBWB.US,D,20121107,000000,20.6683,20.6683,20.1712,20.1712,620927.79359697,0
+KBWB.US,D,20121108,000000,20.4213,20.4213,20.0382,20.0382,3115867.6033745,0
+KBWB.US,D,20121109,000000,19.9663,20.2824,19.9575,20.057,2472118.9160702,0
+KBWB.US,D,20121112,000000,20.1554,20.1712,20.0284,20.1456,7099.7884553296,0
+KBWB.US,D,20121113,000000,19.9359,20.1712,19.8689,19.8837,3993.7579694358,0
+KBWB.US,D,20121114,000000,19.9034,19.9034,19.4121,19.4554,3137503.167593,0
+KBWB.US,D,20121115,000000,19.4967,19.675,19.421,19.547,3034571.4705882,0
+KBWB.US,D,20121116,000000,19.5638,19.675,19.3422,19.675,2684253.2820286,0
+KBWB.US,D,20121119,000000,20.6773,20.6773,19.9034,20.0649,76721.390697185,0
+KBWB.US,D,20121120,000000,20.0737,20.3405,20.0156,20.2007,7248872.84012,0
+KBWB.US,D,20121121,000000,20.122,20.1791,20.0737,20.1791,2359.4862062562,0
+KBWB.US,D,20121123,000000,20.3888,20.4902,20.3799,20.4902,12326.614119296,0
+KBWB.US,D,20121126,000000,20.2824,20.3976,20.244,20.3976,6092905.394812,0
+KBWB.US,D,20121127,000000,20.4213,20.4213,20.1554,20.1554,21684.318130591,0
+KBWB.US,D,20121128,000000,19.9989,20.2175,19.8601,20.2007,47816.415037418,0
+KBWB.US,D,20121129,000000,20.372,20.3976,20.2756,20.2824,12436.31042161,0
+KBWB.US,D,20121130,000000,20.31,20.31,20.1741,20.2785,12865.95427234,0
+KBWB.US,D,20121203,000000,20.2588,20.2824,20.0815,20.1131,14792.749508358,0
+KBWB.US,D,20121204,000000,20.0284,20.0649,19.8315,19.9575,19603.135506132,0
+KBWB.US,D,20121205,000000,20.1042,20.3799,20.0284,20.2903,16122.309320665,0
+KBWB.US,D,20121206,000000,20.3159,20.3474,20.244,20.3474,12129.567057732,0
+KBWB.US,D,20121207,000000,20.4823,20.5739,20.3976,20.5503,60017.081550354,0
+KBWB.US,D,20121210,000000,20.503,20.7146,20.4646,20.5906,12231907.613552,0
+KBWB.US,D,20121211,000000,20.6437,20.8023,20.6074,20.6821,836736.98568293,0
+KBWB.US,D,20121212,000000,20.753,20.9105,20.6969,20.7373,397493.69279369,0
+KBWB.US,D,20121213,000000,20.7452,20.7452,20.5739,20.6349,2852355.7553795,0
+KBWB.US,D,20121214,000000,20.5739,20.6517,20.5423,20.5906,1957227.8342573,0
+KBWB.US,D,20121217,000000,20.7865,21.1528,20.6891,21.1528,2733496.7647027,0
+KBWB.US,D,20121218,000000,21.5328,21.6312,21.1951,21.5761,297481.13627831,0
+KBWB.US,D,20121219,000000,21.6391,21.648,21.3812,21.4216,519407.92863128,0
+KBWB.US,D,20121220,000000,21.3645,21.6706,21.3645,21.6706,2624624.2003624,0
+KBWB.US,D,20121221,000000,21.2571,21.458,21.1075,21.4038,1225919.1521633,0
+KBWB.US,D,20121224,000000,21.3447,21.3792,21.2699,21.2866,2134181.1740745,0
+KBWB.US,D,20121226,000000,21.3192,21.4344,21.264,21.3703,3703651.8780751,0
+KBWB.US,D,20121227,000000,21.3703,21.4038,20.9618,21.2699,90545.156201769,0
+KBWB.US,D,20121228,000000,21.1153,21.264,21.1075,21.1675,48871.73409394,0
+KBWB.US,D,20121231,000000,21.077,21.4048,21.077,21.3969,39562.783994784,0
+KBWB.US,D,20130102,000000,21.9295,22.0802,21.078,22.0802,80427.703726297,0
+KBWB.US,D,20130103,000000,21.9493,22.0881,21.9207,22.0645,75840.773159163,0
+KBWB.US,D,20130104,000000,22.1098,22.4622,22.0881,22.4287,12404.82352002,0
+KBWB.US,D,20130107,000000,22.478,22.478,22.2406,22.3883,2612690.6646597,0
+KBWB.US,D,20130108,000000,22.3785,22.3785,22.1422,22.2406,2240875.0479661,0
+KBWB.US,D,20130109,000000,22.3234,22.3953,22.0379,22.1018,90840.726794115,0
+KBWB.US,D,20130110,000000,22.2811,22.4129,22.1993,22.4031,2692337.2900853,0
+KBWB.US,D,20130111,000000,22.2811,22.2811,22.0555,22.2082,2499132.6462215,0
+KBWB.US,D,20130114,000000,22.1737,22.2406,22.0044,22.1511,59416.799007134,0
+KBWB.US,D,20130115,000000,22.1334,22.3145,22.094,22.3145,35894.05210628,0
+KBWB.US,D,20130116,000000,22.601,22.601,22.1825,22.3953,332603.25144238,0
+KBWB.US,D,20130117,000000,22.4356,22.478,22.2977,22.4287,51207.859050629,0
+KBWB.US,D,20130118,000000,22.4996,22.601,22.1737,22.3883,45122.761391706,0
+KBWB.US,D,20130122,000000,22.3618,22.5163,22.3067,22.5163,49960.571465057,0
+KBWB.US,D,20130123,000000,22.5163,22.5163,22.3696,22.4858,45785.002031601,0
+KBWB.US,D,20130124,000000,22.5253,22.666,22.4543,22.5676,275133.56180132,0
+KBWB.US,D,20130125,000000,22.6719,22.6719,22.4996,22.6493,67347.435381844,0
+KBWB.US,D,20130128,000000,22.6818,22.796,22.4287,22.5587,44169.012985474,0
+KBWB.US,D,20130129,000000,22.478,22.601,22.472,22.5409,722423.2816066,0
+KBWB.US,D,20130130,000000,22.4543,22.6177,22.4455,22.5774,89618.831871116,0
+KBWB.US,D,20130131,000000,22.4021,22.5577,22.3618,22.5153,15252.864554175,0
+KBWB.US,D,20130201,000000,22.7881,22.9151,22.7881,22.8747,233567.8045828,0
+KBWB.US,D,20130204,000000,22.7693,22.7693,22.5932,22.6325,30956.702795641,0
+KBWB.US,D,20130205,000000,22.7792,23.0254,22.7537,22.985,48264.3416052,0
+KBWB.US,D,20130206,000000,22.8117,23.053,22.8117,23.0254,94182.401188683,0
+KBWB.US,D,20130207,000000,23.0402,23.0402,22.8117,22.9584,21965.668831897,0
+KBWB.US,D,20130208,000000,23.2902,23.2902,22.9406,23.0254,19382.727195001,0
+KBWB.US,D,20130211,000000,22.6325,23.0943,22.6325,23.0766,203668.45225669,0
+KBWB.US,D,20130212,000000,23.0943,23.3423,23.0943,23.3247,289445.8821338,0
+KBWB.US,D,20130213,000000,23.366,23.3976,23.1267,23.2035,280009.96872178,0
+KBWB.US,D,20130214,000000,23.053,23.2508,23.053,23.2361,22721.354470061,0
+KBWB.US,D,20130215,000000,23.6033,23.6033,23.0077,23.047,46522.404952713,0
+KBWB.US,D,20130219,000000,23.1199,23.2508,23.1031,23.2361,18840.339922448,0
+KBWB.US,D,20130220,000000,23.2193,23.2193,22.8294,22.8462,21294.286833474,0
+KBWB.US,D,20130221,000000,22.73,22.7595,22.478,22.5676,58741.354182701,0
+KBWB.US,D,20130222,000000,22.73,22.8048,22.6413,22.8048,15238.644663135,0
+KBWB.US,D,20130225,000000,22.8934,22.9584,22.1825,22.1993,282376.56487356,0
+KBWB.US,D,20130226,000000,22.3618,22.3618,22.1098,22.2977,482058.36910634,0
+KBWB.US,D,20130227,000000,22.2732,22.6561,22.2653,22.6256,33123.204766345,0
+KBWB.US,D,20130228,000000,22.6295,22.7743,22.0024,22.6197,19032.308451497,0
+KBWB.US,D,20130301,000000,22.3135,22.7527,22.3135,22.6966,105166.25131113,0
+KBWB.US,D,20130304,000000,22.6719,22.925,22.6561,22.925,14033.001044182,0
+KBWB.US,D,20130305,000000,23.1031,23.2508,23.0254,23.0332,236353.88752027,0
+KBWB.US,D,20130306,000000,23.299,23.367,23.18,23.2824,3041896.7458872,0
+KBWB.US,D,20130307,000000,23.3503,23.5875,23.3503,23.5717,95812.610125851,0
+KBWB.US,D,20130308,000000,23.9026,23.9026,23.5541,23.7096,3106491.6166461,0
+KBWB.US,D,20130311,000000,23.1267,23.9794,23.1267,23.9538,30963.812741163,0
+KBWB.US,D,20130312,000000,23.874,23.8947,23.684,23.7913,44779.452593722,0
+KBWB.US,D,20130313,000000,23.7402,23.9203,23.7027,23.9026,173928.56585153,0
+KBWB.US,D,20130314,000000,23.9646,24.0413,23.8947,24.0413,125440.76881569,0
+KBWB.US,D,20130315,000000,24.0187,24.1438,23.9105,24.1438,248221.40230026,0
+KBWB.US,D,20130318,000000,23.7815,23.9814,23.7185,23.8947,58517.898752061,0
+KBWB.US,D,20130319,000000,23.9882,24.0413,23.7332,23.8582,21063.721457314,0
+KBWB.US,D,20130320,000000,23.9882,24.0187,23.9203,23.9814,79404.887277869,0
+KBWB.US,D,20130321,000000,23.8582,23.88,23.6496,23.684,392246.55299966,0
+KBWB.US,D,20130322,000000,23.7332,23.7558,23.6338,23.749,120813.20998843,0
+KBWB.US,D,20130325,000000,23.8582,23.88,23.5629,23.684,28458.064798487,0
+KBWB.US,D,20130326,000000,23.7332,23.7638,23.6131,23.7558,60271.008176081,0
+KBWB.US,D,20130327,000000,23.6043,23.621,23.5009,23.6131,87056.204364278,0
+KBWB.US,D,20130328,000000,23.6338,23.6338,23.4881,23.5875,91334.360154528,0
+KBWB.US,D,20130401,000000,23.6131,23.6131,23.3749,23.3916,103041.39330705,0
+KBWB.US,D,20130402,000000,23.4881,23.4979,23.3591,23.3828,3379541.9644101,0
+KBWB.US,D,20130403,000000,23.3749,23.3749,22.8452,22.9663,2235446.0967081,0
+KBWB.US,D,20130404,000000,22.9584,23.18,22.925,23.18,1054650.7216429,0
+KBWB.US,D,20130405,000000,22.8216,23.1544,22.7527,23.1544,82033.535707396,0
+KBWB.US,D,20130408,000000,23.1632,23.3984,23.0402,23.3984,4938661.6034394,0
+KBWB.US,D,20130409,000000,23.5717,23.6663,23.4172,23.5541,877064.59667439,0
+KBWB.US,D,20130410,000000,23.684,23.8888,23.6751,23.874,445333.46908068,0
+KBWB.US,D,20130411,000000,23.7815,23.9479,23.6939,23.8248,61266.400548931,0
+KBWB.US,D,20130412,000000,23.5541,23.6663,23.4979,23.5629,15953.702041182,0
+KBWB.US,D,20130415,000000,23.5541,23.6338,23.0402,23.0402,411562.24356547,0
+KBWB.US,D,20130416,000000,23.2281,23.4467,23.1544,23.3503,12526.708300369,0
+KBWB.US,D,20130417,000000,23.0155,23.1366,22.7064,22.9151,110955.77837771,0
+KBWB.US,D,20130418,000000,22.925,22.925,22.5321,22.665,499263.4215591,0
+KBWB.US,D,20130419,000000,22.8294,22.9997,22.8038,22.9997,292837.32614702,0
+KBWB.US,D,20130422,000000,23.0254,23.0618,22.2308,22.985,13045.734323355,0
+KBWB.US,D,20130423,000000,23.2281,23.4241,23.1366,23.4074,91962.066773325,0
+KBWB.US,D,20130424,000000,23.4713,23.7096,23.4713,23.7096,5887.034890857,0
+KBWB.US,D,20130425,000000,23.7913,23.9479,23.7638,23.7638,16098.948071098,0
+KBWB.US,D,20130426,000000,23.7254,23.7992,23.6416,23.6416,11866.499073479,0
+KBWB.US,D,20130429,000000,23.8494,23.8662,23.7992,23.7992,8497.4006033316,0
+KBWB.US,D,20130430,000000,23.8504,23.876,23.8001,23.8691,3833.2763419762,0
+KBWB.US,D,20130501,000000,23.7254,23.7254,23.5186,23.5541,11538.425873039,0
+KBWB.US,D,20130502,000000,23.621,23.7332,23.621,23.6939,249288.90983481,0
+KBWB.US,D,20130503,000000,23.88,24.0187,23.8662,23.9026,43985.170108448,0
+KBWB.US,D,20130506,000000,23.9971,24.2314,23.9971,24.2314,11944.708474203,0
+KBWB.US,D,20130507,000000,24.3112,24.5258,24.257,24.4756,216604.49027773,0
+KBWB.US,D,20130508,000000,24.3959,24.7069,24.3959,24.7069,12593.744929561,0
+KBWB.US,D,20130509,000000,24.6479,24.6567,24.4953,24.4953,49586.791471987,0
+KBWB.US,D,20130510,000000,24.5021,24.6144,24.5021,24.5829,14425.063754305,0
+KBWB.US,D,20130513,000000,24.9491,24.9679,24.576,24.7138,22617.752406764,0
+KBWB.US,D,20130514,000000,24.7227,25.1618,24.7227,25.1618,69348.377192573,0
+KBWB.US,D,20130515,000000,25.1372,25.5261,25.1293,25.3263,37173.842299944,0
+KBWB.US,D,20130516,000000,25.3567,25.533,25.2514,25.2849,70369.162227996,0
+KBWB.US,D,20130517,000000,25.5261,25.726,25.4375,25.6925,61718.389942725,0
+KBWB.US,D,20130520,000000,25.6846,25.9386,25.6108,25.8136,406033.75307015,0
+KBWB.US,D,20130521,000000,25.7997,25.9386,25.7997,25.8726,241662.98541098,0
+KBWB.US,D,20130522,000000,25.8815,26.1828,25.5783,25.6009,68852.712419153,0
+KBWB.US,D,20130523,000000,25.3991,25.6255,25.2445,25.4739,125056.83175758,0
+KBWB.US,D,20130524,000000,25.3922,25.5783,25.3263,25.5783,95639.940020356,0
+KBWB.US,D,20130528,000000,26.2084,26.2084,25.8313,25.9297,75389.799471872,0
+KBWB.US,D,20130529,000000,25.7939,26.0912,25.7939,26.0016,384206.22032264,0
+KBWB.US,D,20130530,000000,26.0361,26.4693,26.0361,26.3757,210942.94223052,0
+KBWB.US,D,20130531,000000,26.3472,26.3629,25.4197,25.4197,84835.86994892,0
+KBWB.US,D,20130603,000000,25.8412,26.0055,25.465,25.8973,36785.842415833,0
+KBWB.US,D,20130604,000000,25.9258,26.0734,25.596,25.6462,61970.285155447,0
+KBWB.US,D,20130605,000000,25.5487,25.6807,25.1382,25.213,39660.291819064,0
+KBWB.US,D,20130606,000000,25.213,25.528,25.0279,25.528,106097.6541743,0
+KBWB.US,D,20130607,000000,25.7053,25.9347,25.5812,25.9091,27184.36884384,0
+KBWB.US,D,20130610,000000,26.0361,26.0764,25.8973,26.0616,221359.01241785,0
+KBWB.US,D,20130611,000000,25.7141,25.8845,25.6137,25.6373,104762.00012297,0
+KBWB.US,D,20130612,000000,25.7929,25.7929,25.2937,25.3567,375158.30679473,0
+KBWB.US,D,20130613,000000,25.2849,25.7426,25.2849,25.7426,11376.928539077,0
+KBWB.US,D,20130614,000000,25.7141,25.7141,25.2602,25.3341,30202.032863981,0
+KBWB.US,D,20130617,000000,25.5861,25.5861,25.3922,25.3991,11530.300221016,0
+KBWB.US,D,20130618,000000,25.5192,25.7712,25.5192,25.7141,52347.481746892,0
+KBWB.US,D,20130619,000000,25.6709,25.8017,25.5014,25.5192,41324.019070828,0
+KBWB.US,D,20130620,000000,25.3125,25.4325,25.1697,25.1697,38482.07227569,0
+KBWB.US,D,20130621,000000,25.4395,25.4581,25.0368,25.3125,489657.88516109,0
+KBWB.US,D,20130624,000000,25.0141,25.1126,24.7621,24.8763,36863.036110054,0
+KBWB.US,D,20130625,000000,25.147,25.5409,25.1293,25.4848,38134.700651696,0
+KBWB.US,D,20130626,000000,25.6885,25.8106,25.5565,25.7053,114691.54689541,0
+KBWB.US,D,20130627,000000,25.8845,26.1542,25.8845,26.1542,71533.161880329,0
+KBWB.US,D,20130628,000000,26.0016,26.0016,25.7298,25.8845,1252398.6206942,0
+KBWB.US,D,20130701,000000,26.1315,26.359,26.0734,26.0912,22875.741858503,0
+KBWB.US,D,20130702,000000,26.1542,26.4338,26.1,26.2635,1345995.9749371,0
+KBWB.US,D,20130703,000000,26.2064,26.2812,25.9927,26.2389,242211.46692256,0
+KBWB.US,D,20130705,000000,26.4841,26.8788,26.4525,26.8788,24433.835633964,0
+KBWB.US,D,20130708,000000,27.0994,27.1663,26.9773,27.0915,285436.88856682,0
+KBWB.US,D,20130709,000000,27.2893,27.2893,26.9832,27.2214,36845.769099505,0
+KBWB.US,D,20130710,000000,27.2746,27.2746,26.8109,26.9369,36257.675034321,0
+KBWB.US,D,20130711,000000,27.247,27.247,26.673,26.8493,25579.552569245,0
+KBWB.US,D,20130712,000000,26.8788,27.1811,26.8788,27.1811,263677.40815502,0
+KBWB.US,D,20130715,000000,27.4125,27.4213,27.1889,27.3278,50438.969227928,0
+KBWB.US,D,20130716,000000,27.3622,27.3878,27,27.1082,18692.046773023,0
+KBWB.US,D,20130717,000000,27.1889,27.3465,27.1889,27.3209,550230.55816854,0
+KBWB.US,D,20130718,000000,27.4272,27.7541,27.2658,27.7541,181667.23369719,0
+KBWB.US,D,20130719,000000,27.7709,27.8781,27.698,27.8398,130342.56839872,0
+KBWB.US,D,20130722,000000,27.9027,28.1292,27.7964,28.1292,94421.092216866,0
+KBWB.US,D,20130723,000000,28.2542,28.2542,27.9884,28.1489,127444.75774593,0
+KBWB.US,D,20130724,000000,28.2395,28.2395,27.9352,27.9707,368969.60707251,0
+KBWB.US,D,20130725,000000,27.8969,27.9274,27.6891,27.8781,159208.94721138,0
+KBWB.US,D,20130726,000000,27.7964,27.7964,27.632,27.7964,252055.69434874,0
+KBWB.US,D,20130729,000000,27.7462,27.7709,27.4696,27.5513,678819.00143674,0
+KBWB.US,D,20130730,000000,27.6005,27.7541,27.5424,27.5858,164230.60016176,0
+KBWB.US,D,20130731,000000,27.6675,28.0041,27.6675,27.7344,226738.19405724,0
+KBWB.US,D,20130801,000000,27.9953,28.2976,27.9953,28.2631,127765.72100085,0
+KBWB.US,D,20130802,000000,28.2976,28.2976,28.0829,28.202,332835.84823155,0
+KBWB.US,D,20130805,000000,28.202,28.2542,28.0612,28.1155,223044.06950617,0
+KBWB.US,D,20130806,000000,28.0997,28.139,27.8053,27.8308,197432.01432883,0
+KBWB.US,D,20130807,000000,27.6832,27.6832,27.4696,27.6064,105476.04179452,0
+KBWB.US,D,20130808,000000,27.8624,27.8969,27.5197,27.698,186802.64577589,0
+KBWB.US,D,20130809,000000,27.6753,27.7462,27.5513,27.5601,98494.075293529,0
+KBWB.US,D,20130812,000000,27.503,27.567,27.2893,27.503,100100.92298113,0
+KBWB.US,D,20130813,000000,27.5858,27.6832,27.3366,27.6005,201336.390126,0
+KBWB.US,D,20130814,000000,27.6005,27.7629,27.6005,27.6005,269455.76245006,0
+KBWB.US,D,20130815,000000,27.3711,27.3711,27.1889,27.2559,164143.24940251,0
+KBWB.US,D,20130816,000000,27.2559,27.5267,27.1732,27.3209,135262.65069882,0
+KBWB.US,D,20130819,000000,27.1663,27.2746,26.9369,26.9448,132142.40032187,0
+KBWB.US,D,20130820,000000,27.0236,27.3209,26.8966,27.2382,243174.35668731,0
+KBWB.US,D,20130821,000000,27.0994,27.2559,26.9832,27.0334,501075.44196029,0
+KBWB.US,D,20130822,000000,27.1496,27.4952,27.1496,27.4351,457376.70108566,0
+KBWB.US,D,20130823,000000,27.3366,27.4125,27.2746,27.38,217395.72564349,0
+KBWB.US,D,20130826,000000,27.4036,27.4952,27.1663,27.1663,368381.51300733,0
+KBWB.US,D,20130827,000000,26.9291,26.9291,26.3137,26.3206,170509.69776274,0
+KBWB.US,D,20130828,000000,27.4952,27.9441,26.1631,26.3836,196048.62207187,0
+KBWB.US,D,20130829,000000,26.297,26.614,26.297,26.4436,189589.74441988,0
+KBWB.US,D,20130830,000000,26.042,26.4525,26.042,26.2635,141879.97856526,0
+KBWB.US,D,20130903,000000,26.613,26.8168,26.2783,26.3629,166373.7408829,0
+KBWB.US,D,20130904,000000,26.417,26.6898,26.4102,26.5569,146741.14988818,0
+KBWB.US,D,20130905,000000,26.6898,26.8483,26.6297,26.7892,91480.621890947,0
+KBWB.US,D,20130906,000000,26.9901,26.9901,26.3561,26.6711,181927.25456193,0
+KBWB.US,D,20130909,000000,26.7568,26.8109,26.5578,26.8109,178883.18217272,0
+KBWB.US,D,20130910,000000,27,27.1318,26.9901,27.1082,97304.682978623,0
+KBWB.US,D,20130911,000000,27.0737,27.124,26.9547,27.0068,229536.46547276,0
+KBWB.US,D,20130912,000000,27,27.0649,26.8178,26.8591,178782.62722892,0
+KBWB.US,D,20130913,000000,26.9123,26.9537,26.5963,26.8956,147904.13383401,0
+KBWB.US,D,20130916,000000,27.2382,27.2559,27.0561,27.124,253548.78290802,0
+KBWB.US,D,20130917,000000,27.2224,27.2825,27.123,27.2825,101306.56660008,0
+KBWB.US,D,20130918,000000,27.3544,27.6172,27.1811,27.3465,174959.50795198,0
+KBWB.US,D,20130919,000000,27.4872,27.4872,26.868,26.9359,719476.71704166,0
+KBWB.US,D,20130920,000000,27,27.0551,26.8395,26.8483,227162.75937547,0
+KBWB.US,D,20130923,000000,26.7282,26.7282,26.3403,26.424,183645.82996486,0
+KBWB.US,D,20130924,000000,26.3717,26.5392,26.2517,26.3196,169010.51496445,0
+KBWB.US,D,20130925,000000,26.2261,26.5963,26.1443,26.5037,185463.94460505,0
+KBWB.US,D,20130926,000000,26.5884,26.6711,26.3118,26.417,126008.54875082,0
+KBWB.US,D,20130927,000000,26.3028,26.5037,26.3028,26.3905,83878.058716677,0
+KBWB.US,D,20130930,000000,26.1443,26.3905,26.0065,26.293,118467.94367323,0
+KBWB.US,D,20131001,000000,26.3817,26.5648,26.3403,26.4879,24765.971660415,0
+KBWB.US,D,20131002,000000,26.3472,26.4879,26.293,26.3905,20307.020112647,0
+KBWB.US,D,20131003,000000,26.3561,26.3561,26.169,26.3028,23952.390751586,0
+KBWB.US,D,20131004,000000,26.3334,26.6455,26.3196,26.6455,25641.510665923,0
+KBWB.US,D,20131007,000000,26.3334,26.3403,26.1946,26.1946,39224.553729316,0
+KBWB.US,D,20131008,000000,26.2517,26.2517,25.9307,25.9307,39125.014492031,0
+KBWB.US,D,20131009,000000,26.0223,26.106,25.8224,25.9967,30006.00150892,0
+KBWB.US,D,20131010,000000,26.293,26.7459,26.293,26.7459,96135.604793776,0
+KBWB.US,D,20131011,000000,26.7381,26.9359,26.548,26.8867,37013.360672484,0
+KBWB.US,D,20131014,000000,26.7045,27.0737,26.7045,27.0501,82895.870528365,0
+KBWB.US,D,20131015,000000,26.8778,27.0915,26.804,26.8168,56763.773621538,0
+KBWB.US,D,20131016,000000,27.0551,27.4361,26.9763,27.3888,443147.66868642,0
+KBWB.US,D,20131017,000000,27.2067,27.6251,27.2067,27.6074,63937.70865158,0
+KBWB.US,D,20131018,000000,27.6172,27.7482,27.4528,27.7098,25170.222848572,0
+KBWB.US,D,20131021,000000,27.7285,27.7561,27.6439,27.691,64272.89179754,0
+KBWB.US,D,20131022,000000,27.7413,27.7413,27.5277,27.5523,47176.519940586,0
+KBWB.US,D,20131023,000000,27.3957,27.4135,27.2953,27.3465,32695.592328621,0
+KBWB.US,D,20131024,000000,27.3366,27.3711,27.2303,27.3544,19781.899850644,0
+KBWB.US,D,20131025,000000,27.3888,27.4361,27.3465,27.4282,30744.420136534,0
+KBWB.US,D,20131028,000000,27.3888,27.5946,27.3888,27.4784,20358.821144295,0
+KBWB.US,D,20131029,000000,27.5109,27.568,27.4045,27.504,20561.962444877,0
+KBWB.US,D,20131030,000000,27.5946,27.6172,27.4528,27.4528,28816.609194014,0
+KBWB.US,D,20131031,000000,27.3711,27.3888,27.1663,27.1663,30734.263071505,0
+KBWB.US,D,20131101,000000,27.3711,27.3711,27.1151,27.2303,172027.16327808,0
+KBWB.US,D,20131104,000000,27.2559,27.2658,27.1732,27.1988,14388.4983202,0
+KBWB.US,D,20131105,000000,27.1398,27.2658,27.0423,27.1811,224670.21561732,0
+KBWB.US,D,20131106,000000,27.3209,27.3209,27.2067,27.2825,127684.46448061,0
+KBWB.US,D,20131107,000000,27.4528,27.4528,27.0423,27.0423,76272.4484229,0
+KBWB.US,D,20131108,000000,27.0166,27.9294,27.0166,27.9294,93756.820163964,0
+KBWB.US,D,20131111,000000,27.9214,27.9658,27.8072,27.8988,335844.37089316,0
+KBWB.US,D,20131112,000000,27.8152,27.8152,27.5611,27.5946,26161.552395411,0
+KBWB.US,D,20131113,000000,27.4961,27.8152,27.4361,27.8152,15281.304336257,0
+KBWB.US,D,20131114,000000,27.8496,28.0229,27.8427,28.0229,263409.26163825,0
+KBWB.US,D,20131115,000000,28.1095,28.1253,28.078,28.0928,26564.787877066,0
+KBWB.US,D,20131118,000000,28.2227,28.3261,28.0406,28.0632,11752.739945153,0
+KBWB.US,D,20131119,000000,28.1253,28.2335,28.0317,28.1095,98978.567295416,0
+KBWB.US,D,20131120,000000,28.1706,28.2405,28.015,28.078,758183.26045449,0
+KBWB.US,D,20131121,000000,28.1518,28.6057,28.1518,28.5152,512339.62707754,0
+KBWB.US,D,20131122,000000,28.5889,28.7268,28.4393,28.7189,42095.956013039,0
+KBWB.US,D,20131125,000000,28.9453,29.0005,28.8203,28.8292,20412.65358895,0
+KBWB.US,D,20131126,000000,28.8597,28.8844,28.78,28.7869,18068.402980238,0
+KBWB.US,D,20131127,000000,28.8125,28.9119,28.7455,28.8597,21595.951664839,0
+KBWB.US,D,20131129,000000,28.9365,28.9523,28.7356,28.7356,10759.378985309,0
+KBWB.US,D,20131202,000000,28.7957,29.0005,28.6884,28.6953,26664.327114351,0
+KBWB.US,D,20131203,000000,28.5723,28.6618,28.2149,28.3448,130584.30654642,0
+KBWB.US,D,20131204,000000,28.3015,28.5811,28.3015,28.524,38504.417818754,0
+KBWB.US,D,20131205,000000,28.4246,28.4246,28.1607,28.1706,704595.60106755,0
+KBWB.US,D,20131206,000000,28.4905,28.6332,28.4393,28.5723,1430743.4784203,0
+KBWB.US,D,20131209,000000,28.6884,28.78,28.6332,28.6618,1867899.494446,0
+KBWB.US,D,20131210,000000,28.4058,28.6953,28.4058,28.5723,39486.606007067,0
+KBWB.US,D,20131211,000000,28.5643,28.5643,28.1518,28.1706,11840.090704403,0
+KBWB.US,D,20131212,000000,28.1794,28.4058,28.1794,28.3261,21133.805206015,0
+KBWB.US,D,20131213,000000,28.267,28.3172,28.2227,28.2483,5423.8727255308,0
+KBWB.US,D,20131216,000000,28.3881,28.524,28.3881,28.4994,47021.116845641,0
+KBWB.US,D,20131217,000000,28.3172,28.3172,28.1794,28.2335,4459.9672542707,0
+KBWB.US,D,20131218,000000,28.3753,28.8597,28.1331,28.8597,49353.178976318,0
+KBWB.US,D,20131219,000000,28.7021,28.9119,28.7021,28.8754,7879.8510495633,0
+KBWB.US,D,20131220,000000,28.9996,29.0793,28.9079,28.9996,23131.699897235,0
+KBWB.US,D,20131223,000000,29.1324,29.3136,29.1324,29.2456,101238.51426439,0
+KBWB.US,D,20131224,000000,29.2781,29.3224,29.2781,29.3057,3224.8681467341,0
+KBWB.US,D,20131226,000000,29.3805,29.3894,29.3057,29.3382,14119.336096929,0
+KBWB.US,D,20131227,000000,29.3057,29.3717,29.288,29.3224,16455.461053618,0
+KBWB.US,D,20131230,000000,29.2979,29.3441,29.229,29.2545,29154.839459482,0
+KBWB.US,D,20131231,000000,29.2979,29.4209,29.2979,29.3973,15868.382694938,0
+KBWB.US,D,20140102,000000,29.3618,29.4121,29.2545,29.2979,202189.58358846,0
+KBWB.US,D,20140103,000000,29.3717,29.5706,29.3717,29.4937,101250.70274243,0
+KBWB.US,D,20140106,000000,29.6454,29.8491,29.6129,29.6129,245578.53397969,0
+KBWB.US,D,20140107,000000,29.8167,29.8324,29.6129,29.7104,70585.507713115,0
+KBWB.US,D,20140108,000000,29.7429,29.9496,29.7104,29.9496,236833.30098965,0
+KBWB.US,D,20140109,000000,30.0146,30.1652,29.9969,30.1652,38820.302541159,0
+KBWB.US,D,20140110,000000,30.0983,30.0983,29.9417,30.0569,46239.022838401,0
+KBWB.US,D,20140113,000000,30.0392,30.0392,29.5863,29.6542,936462.09725798,0
+KBWB.US,D,20140114,000000,29.792,29.8856,29.6277,29.8,36395.811118716,0
+KBWB.US,D,20140115,000000,29.9791,30.2568,29.9791,30.2155,503282.57219111,0
+KBWB.US,D,20140116,000000,30.0825,30.0825,29.8757,29.9653,54823.774200983,0
+KBWB.US,D,20140117,000000,30.0234,30.0903,29.8,29.8591,22895.040282058,0
+KBWB.US,D,20140121,000000,30.0234,30.2155,29.9653,30.181,79790.855748974,0
+KBWB.US,D,20140122,000000,30.2716,30.3483,30.1721,30.3307,19431.48110714,0
+KBWB.US,D,20140123,000000,30.1908,30.1908,29.6542,29.8,169167.9494724,0
+KBWB.US,D,20140124,000000,29.4209,29.5626,29.0793,29.097,353570.48078192,0
+KBWB.US,D,20140127,000000,29.0881,29.2142,28.714,28.8253,83215.818076781,0
+KBWB.US,D,20140128,000000,28.9247,29.1571,28.9168,29.0881,41492.62635031,0
+KBWB.US,D,20140129,000000,28.8183,29.0714,28.6756,28.714,442180.71609564,0
+KBWB.US,D,20140130,000000,28.968,29.1068,28.841,29.0222,201775.17533527,0
+KBWB.US,D,20140131,000000,28.5585,28.8636,28.5496,28.5673,265363.48094985,0
+KBWB.US,D,20140203,000000,28.5496,28.6362,27.7639,27.7974,951722.07175767,0
+KBWB.US,D,20140204,000000,27.9372,28.2601,27.8723,28.1105,214206.40722436,0
+KBWB.US,D,20140205,000000,28.0564,28.1528,27.9057,28.1016,9618.7405825424,0
+KBWB.US,D,20140206,000000,28.2424,28.6106,28.2424,28.6106,97804.410578055,0
+KBWB.US,D,20140207,000000,28.7682,28.8253,28.5841,28.8183,124737.89991568,0
+KBWB.US,D,20140210,000000,28.9168,28.9168,28.6835,28.8469,81977.671849736,0
+KBWB.US,D,20140211,000000,28.8814,29.1738,28.7918,29.1147,108990.38629458,0
+KBWB.US,D,20140212,000000,29.229,29.229,28.9778,29.0527,14048.236641726,0
+KBWB.US,D,20140213,000000,28.8558,29.1403,28.8183,29.1403,379653.8237766,0
+KBWB.US,D,20140214,000000,29.0881,29.288,29.0881,29.2604,13345.367741714,0
+KBWB.US,D,20140218,000000,29.3057,29.3294,29.222,29.222,28548.462677246,0
+KBWB.US,D,20140219,000000,29.1738,29.1984,28.6362,28.6362,101330.94355615,0
+KBWB.US,D,20140220,000000,28.6294,28.775,28.4679,28.7592,15835.880086844,0
+KBWB.US,D,20140221,000000,28.7317,28.9996,28.7317,28.8469,30130.933408778,0
+KBWB.US,D,20140224,000000,29.0527,29.3441,29.0527,29.2368,31071.47763047,0
+KBWB.US,D,20140225,000000,29.1738,29.1738,28.9936,29.0133,29567.216299663,0
+KBWB.US,D,20140226,000000,29.0881,29.1324,28.8892,29.1324,44377.23281857,0
+KBWB.US,D,20140227,000000,29.0457,29.2456,29.0359,29.2368,19149.114699332,0
+KBWB.US,D,20140228,000000,29.2545,29.5203,29.1738,29.353,31329.46708221,0
+KBWB.US,D,20140303,000000,29.097,29.1068,28.9168,29.0359,64515.645651734,0
+KBWB.US,D,20140304,000000,29.3805,29.6277,29.3805,29.6129,72802.795008964,0
+KBWB.US,D,20140305,000000,29.6621,29.9172,29.6621,29.8393,40536.846531074,0
+KBWB.US,D,20140306,000000,30.0766,30.1554,30.0668,30.0766,82589.127164487,0
+KBWB.US,D,20140307,000000,30.4635,30.5472,30.2794,30.3582,51607.031706272,0
+KBWB.US,D,20140310,000000,30.306,30.372,30.1987,30.3582,61824.023419027,0
+KBWB.US,D,20140311,000000,30.4379,30.4379,30.0146,30.0569,28358.525561202,0
+KBWB.US,D,20140312,000000,29.9723,30.0234,29.8078,30.0234,72382.29251676,0
+KBWB.US,D,20140313,000000,30.0825,30.181,29.7182,29.7605,41008.134348423,0
+KBWB.US,D,20140314,000000,29.8491,29.9417,29.545,29.6207,14638.362119916,0
+KBWB.US,D,20140317,000000,29.7517,30.0234,29.7517,29.9653,29798.797382326,0
+KBWB.US,D,20140318,000000,30.0146,30.1347,30.0146,30.116,67789.267710608,0
+KBWB.US,D,20140319,000000,30.0392,30.5945,30.0392,30.367,72600.669414885,0
+KBWB.US,D,20140320,000000,30.4301,31.1754,30.4301,31.0592,115629.0439976,0
+KBWB.US,D,20140321,000000,31.2541,32.6226,30.9243,30.9706,70100.000004725,0
+KBWB.US,D,20140324,000000,31.1143,31.2383,30.8219,30.9558,102779.3410293,0
+KBWB.US,D,20140325,000000,31.0307,31.0878,30.8219,30.9626,211159.28771563,0
+KBWB.US,D,20140326,000000,30.8721,31.0966,30.6565,30.6761,94853.783187105,0
+KBWB.US,D,20140327,000000,30.5423,30.7077,30.1357,30.2646,19621.418223184,0
+KBWB.US,D,20140328,000000,30.4241,30.621,30.308,30.433,63088.578015149,0
+KBWB.US,D,20140331,000000,30.8051,30.8466,30.7166,30.8051,110839.98783638,0
+KBWB.US,D,20140401,000000,30.9863,30.9952,30.8131,30.9558,382758.83855599,0
+KBWB.US,D,20140402,000000,31.0798,31.0798,30.8466,30.9706,32526.985049138,0
+KBWB.US,D,20140403,000000,30.9155,30.9952,30.8308,30.9863,11236.761041676,0
+KBWB.US,D,20140404,000000,31.1143,31.1487,30.5491,30.5491,127765.72100085,0
+KBWB.US,D,20140407,000000,30.4665,30.4665,29.9811,30.0845,401825.6810286,0
+KBWB.US,D,20140408,000000,30.0589,30.2007,29.8679,30.0845,51462.801382859,0
+KBWB.US,D,20140409,000000,30.2253,30.2489,30.0254,30.2489,10810.164310454,0
+KBWB.US,D,20140410,000000,30.2164,30.2164,29.353,29.353,396310.3947178,0
+KBWB.US,D,20140411,000000,28.7819,29.3214,28.7584,29.0349,36852.879045025,0
+KBWB.US,D,20140414,000000,29.3805,29.3805,28.9572,29.2358,37237.831809628,0
+KBWB.US,D,20140415,000000,29.228,29.5371,29.0605,29.4564,172522.82805151,0
+KBWB.US,D,20140416,000000,29.5942,29.5942,29.2969,29.5371,20941.836676965,0
+KBWB.US,D,20140417,000000,29.5794,29.5794,29.3126,29.4386,38331.74771326,0
+KBWB.US,D,20140421,000000,29.4564,29.5371,29.3717,29.4031,14409.828156761,0
+KBWB.US,D,20140422,000000,29.3805,29.7281,29.3618,29.6454,12175.273850363,0
+KBWB.US,D,20140423,000000,29.6277,29.793,29.5794,29.793,41700.846183407,0
+KBWB.US,D,20140424,000000,29.6454,29.7842,29.5538,29.5706,28466.190450511,0
+KBWB.US,D,20140425,000000,29.5105,29.5105,29.221,29.228,10241.368668825,0
+KBWB.US,D,20140428,000000,29.1817,29.2033,28.6903,28.8626,57002.464649721,0
+KBWB.US,D,20140429,000000,28.9237,29.1216,28.9237,29.0872,11890.876029548,0
+KBWB.US,D,20140430,000000,29.0212,29.2358,28.9986,29.1482,96774.484184105,0
+KBWB.US,D,20140501,000000,29.0449,29.221,28.9759,29.0704,88529.994499998,0
+KBWB.US,D,20140502,000000,29.3294,29.5105,29.1314,29.2132,39817.726327015,0
+KBWB.US,D,20140505,000000,29.0704,29.0783,28.8075,29.0349,11602.415382723,0
+KBWB.US,D,20140506,000000,28.9493,28.9493,28.6274,28.6274,8918.9188020385,0
+KBWB.US,D,20140507,000000,28.7819,28.9986,28.6274,28.9986,50688.833027644,0
+KBWB.US,D,20140508,000000,28.9572,29.2447,28.9159,29.0349,1759892.3120463,0
+KBWB.US,D,20140509,000000,28.9759,29.0605,28.8538,29.0212,223449.33640083,0
+KBWB.US,D,20140512,000000,29.1561,29.4564,29.1314,29.4564,31241.100616456,0
+KBWB.US,D,20140513,000000,29.4465,29.4937,29.3294,29.3441,6589.9037908696,0
+KBWB.US,D,20140514,000000,29.1974,29.2771,28.8538,28.8873,38497.307873234,0
+KBWB.US,D,20140515,000000,28.7731,28.7731,28.2828,28.5899,134864.49374967,0
+KBWB.US,D,20140516,000000,28.5318,28.5318,28.3172,28.5318,36734.041384185,0
+KBWB.US,D,20140519,000000,28.6412,28.8331,28.5988,28.8331,16977.534196114,0
+KBWB.US,D,20140520,000000,28.841,28.841,28.5161,28.6274,33088.670745246,0
+KBWB.US,D,20140521,000000,28.7898,28.966,28.7898,28.8873,16346.780457807,0
+KBWB.US,D,20140522,000000,28.9325,29.0133,28.9237,29.0133,9057.0548864341,0
+KBWB.US,D,20140523,000000,28.9838,29.1216,28.9838,29.097,13013.231715263,0
+KBWB.US,D,20140527,000000,29.3057,29.545,29.2595,29.3294,511602.22415642,0
+KBWB.US,D,20140528,000000,29.2033,29.3973,29.2033,29.3126,128014.56909406,0
+KBWB.US,D,20140529,000000,29.353,29.353,29.228,29.3214,13504.83366267,0
+KBWB.US,D,20140530,000000,29.2595,29.5026,29.2595,29.4386,23425.239076576,0
+KBWB.US,D,20140602,000000,29.5203,29.6207,29.3214,29.5942,20295.847341116,0
+KBWB.US,D,20140603,000000,29.6129,29.7527,29.604,29.7015,11785.242553246,0
+KBWB.US,D,20140604,000000,29.6621,29.7615,29.6621,29.7369,19918.004522033,0
+KBWB.US,D,20140605,000000,29.8334,30.0402,29.6621,30.0254,9422.7092274811,0
+KBWB.US,D,20140606,000000,30.0254,30.308,30.0254,30.2568,413570.29532172,0
+KBWB.US,D,20140609,000000,30.433,30.7224,30.433,30.6988,30733.247365002,0
+KBWB.US,D,20140610,000000,30.5905,30.6761,30.5561,30.6761,8799.0654346953,0
+KBWB.US,D,20140611,000000,30.4734,30.5147,30.3159,30.4064,29219.844675668,0
+KBWB.US,D,20140612,000000,30.4576,30.4576,30.1574,30.2164,16294.979426159,0
+KBWB.US,D,20140613,000000,30.2981,30.4153,30.1741,30.2331,15137.074012844,0
+KBWB.US,D,20140616,000000,30.1268,30.1268,29.9427,30.0166,15156.372436399,0
+KBWB.US,D,20140617,000000,29.9348,30.4901,29.9348,30.4064,10970.645937913,0
+KBWB.US,D,20140618,000000,30.3986,30.5423,30.2646,30.5423,35575.120264367,0
+KBWB.US,D,20140619,000000,30.3828,30.4064,30.2902,30.3986,28100.536109464,0
+KBWB.US,D,20140620,000000,30.5925,30.6861,30.5275,30.5925,7119.0868788849,0
+KBWB.US,D,20140623,000000,30.5443,30.6781,30.4842,30.6781,280558.45023336,0
+KBWB.US,D,20140624,000000,30.5511,30.7923,30.4173,30.4261,32117.655328466,0
+KBWB.US,D,20140625,000000,30.4173,30.5364,30.2105,30.5177,13299.660949082,0
+KBWB.US,D,20140626,000000,30.3621,30.4517,30.1357,30.4074,19805.261100211,0
+KBWB.US,D,20140627,000000,30.4261,30.501,30.3434,30.492,11002.132839504,0
+KBWB.US,D,20140630,000000,30.4596,30.5925,30.4429,30.4685,25215.929641204,0
+KBWB.US,D,20140701,000000,30.5748,30.9027,30.5748,30.6949,22884.883217029,0
+KBWB.US,D,20140702,000000,30.5591,30.8258,30.5591,30.6496,19342.098934884,0
+KBWB.US,D,20140703,000000,30.9027,31.0513,30.9027,30.9273,14574.372610233,0
+KBWB.US,D,20140707,000000,30.9273,30.9273,30.7185,30.7579,11384.038484597,0
+KBWB.US,D,20140708,000000,30.5836,30.7332,30.3621,30.4261,33508.157530948,0
+KBWB.US,D,20140709,000000,30.4517,30.5925,30.4517,30.5443,21218.108845756,0
+KBWB.US,D,20140710,000000,30.1278,30.3621,30.0785,30.3001,203346.47329526,0
+KBWB.US,D,20140711,000000,30.1584,30.3926,30.0855,30.3621,17731.188421272,0
+KBWB.US,D,20140714,000000,30.6063,30.624,30.4517,30.4685,24726.359106802,0
+KBWB.US,D,20140715,000000,30.8347,30.9273,30.6781,30.9193,25162.09719655,0
+KBWB.US,D,20140716,000000,30.9273,30.9273,30.5836,30.5836,29958.263303283,0
+KBWB.US,D,20140717,000000,30.3533,30.4596,29.9427,29.9506,24308.903734107,0
+KBWB.US,D,20140718,000000,30.1494,30.3355,30.0599,30.2666,12453.577432159,0
+KBWB.US,D,20140721,000000,30.1278,30.2174,30.0697,30.1662,7924.5421356912,0
+KBWB.US,D,20140722,000000,30.2174,30.3099,30.2007,30.2273,9787.3478620252,0
+KBWB.US,D,20140723,000000,30.244,30.369,30.2351,30.369,8284.1022377208,0
+KBWB.US,D,20140724,000000,30.3838,30.624,30.3838,30.5984,21564.464763248,0
+KBWB.US,D,20140725,000000,30.7106,30.7332,30.5591,30.6319,13417.48290342,0
+KBWB.US,D,20140728,000000,30.4173,30.4596,30.3277,30.4173,8695.4633713987,0
+KBWB.US,D,20140729,000000,30.4596,30.4842,30.3099,30.3099,3976.4909588863,0
+KBWB.US,D,20140730,000000,30.5925,30.6496,30.3621,30.5748,51272.864266815,0
+KBWB.US,D,20140731,000000,30.3926,30.4429,30.0412,30.0412,19099.345080689,0
+KBWB.US,D,20140801,000000,29.9348,29.9821,29.4839,29.6119,26252.965980673,0
+KBWB.US,D,20140804,000000,29.7369,29.7369,29.4928,29.6916,17968.863742952,0
+KBWB.US,D,20140805,000000,29.5942,29.7182,29.3598,29.4446,13985.262838546,0
+KBWB.US,D,20140806,000000,29.3432,29.6454,29.3432,29.5193,10678.122465076,0
+KBWB.US,D,20140807,000000,29.544,29.5617,29.2348,29.2663,17663.136085577,0
+KBWB.US,D,20140808,000000,29.5193,29.5193,29.2024,29.4928,69202.115456155,0
+KBWB.US,D,20140811,000000,29.6197,29.6197,29.4101,29.4446,40169.16077702,0
+KBWB.US,D,20140812,000000,29.4101,29.5942,29.3884,29.4593,19188.727252946,0
+KBWB.US,D,20140813,000000,29.5528,29.6454,29.5528,29.6365,6051.5793443282,0
+KBWB.US,D,20140814,000000,29.7281,29.7694,29.6916,29.7182,24725.343400299,0
+KBWB.US,D,20140815,000000,29.8334,29.8767,29.4268,29.5706,15271.147271228,0
+KBWB.US,D,20140818,000000,30.2578,30.2578,29.8501,29.9172,10327.703721572,0
+KBWB.US,D,20140819,000000,30.0785,30.1111,29.9348,29.9427,10158.080735586,0
+KBWB.US,D,20140820,000000,29.9585,30.0923,29.8767,30.0412,16357.95322934,0
+KBWB.US,D,20140821,000000,30.1357,30.5836,30.1357,30.5364,141396.50226987,0
+KBWB.US,D,20140822,000000,30.4349,30.6949,30.4074,30.4685,292597.61941233,0
+KBWB.US,D,20140825,000000,30.6496,30.8426,30.5984,30.75,14673.911847517,0
+KBWB.US,D,20140826,000000,30.7668,30.9193,30.7668,30.8347,11617.650980266,0
+KBWB.US,D,20140827,000000,30.8426,30.8426,30.5984,30.6595,5546.7732123827,0
+KBWB.US,D,20140828,000000,30.5364,30.6063,30.4074,30.5591,27006.620205831,0
+KBWB.US,D,20140829,000000,30.5925,30.6949,30.5364,30.6152,33559.958562596,0
+KBWB.US,D,20140902,000000,30.8347,30.8494,30.6319,30.7432,16977.534196114,0
+KBWB.US,D,20140903,000000,30.9588,30.9902,30.7106,30.7432,16518.434856799,0
+KBWB.US,D,20140904,000000,30.7993,31.0335,30.7432,30.7923,751065.18928211,0
+KBWB.US,D,20140905,000000,30.5984,30.816,30.5591,30.816,23565.406573977,0
+KBWB.US,D,20140908,000000,30.7825,30.8928,30.7106,30.8494,6394.8881423112,0
+KBWB.US,D,20140909,000000,30.7264,30.7264,30.492,30.492,15049.723253593,0
+KBWB.US,D,20140910,000000,30.7018,30.8258,30.5098,30.816,10352.080677643,0
+KBWB.US,D,20140911,000000,30.944,30.9902,30.8682,30.9588,8041.3483835257,0
+KBWB.US,D,20140912,000000,31.1163,31.3172,31.067,31.1665,3260777.434438,0
+KBWB.US,D,20140915,000000,31.1911,31.2,31.0267,31.1586,37785.297614695,0
+KBWB.US,D,20140916,000000,31.0916,31.2501,31.0838,31.1517,12150.896894293,0
+KBWB.US,D,20140917,000000,31.2837,31.5484,31.2265,31.3545,9255.1176545012,0
+KBWB.US,D,20140918,000000,31.5721,31.8153,31.5484,31.773,356157.48524483,0
+KBWB.US,D,20140919,000000,31.9344,31.9423,31.6371,31.6932,13828.844037098,0
+KBWB.US,D,20140922,000000,31.5632,31.5879,31.4067,31.4067,19782.915557147,0
+KBWB.US,D,20140923,000000,31.4166,31.4727,31.1714,31.1714,7734.6050196474,0
+KBWB.US,D,20140924,000000,31.0641,31.2393,31.0307,31.2236,107041.2455155,0
+KBWB.US,D,20140925,000000,31.1625,31.1625,30.7776,30.8534,10461.776979956,0
+KBWB.US,D,20140926,000000,30.8288,30.9952,30.7776,30.9548,55087.857891739,0
+KBWB.US,D,20140929,000000,30.7136,30.8879,30.689,30.8121,9480.6044981469,0
+KBWB.US,D,20140930,000000,30.8977,30.9233,30.6634,30.7294,1011483.1952693,0
+KBWB.US,D,20141001,000000,30.7136,32.023,30.3454,30.4202,16084.728180057,0
+KBWB.US,D,20141002,000000,30.3868,30.5206,30.0707,30.4034,1428321.0184108,0
+KBWB.US,D,20141003,000000,30.6979,30.879,30.6447,30.8534,23343.982556344,0
+KBWB.US,D,20141006,000000,30.9706,31.0562,30.7214,30.7618,23025.050714431,0
+KBWB.US,D,20141007,000000,30.4704,30.5767,30.1947,30.1947,7083.5371512831,0
+KBWB.US,D,20141008,000000,30.1947,30.5679,30.1366,30.5463,10996.038600486,0
+KBWB.US,D,20141009,000000,30.5935,30.6634,29.9595,30.1366,12065.577548049,0
+KBWB.US,D,20141010,000000,29.9358,30.1514,29.6611,29.6611,76122.12386047,0
+KBWB.US,D,20141013,000000,29.6355,29.8403,29.4524,29.4524,26496.735541371,0
+KBWB.US,D,20141014,000000,29.4426,29.7369,29.2328,29.5932,1573583.2996308,0
+KBWB.US,D,20141015,000000,29.0743,29.6916,27.9727,28.5318,1603398.3483172,0
+KBWB.US,D,20141016,000000,28.0701,28.7209,28.0701,28.6352,25614.086590343,0
+KBWB.US,D,20141017,000000,28.8892,28.9079,28.5653,28.7121,26906.065262043,0
+KBWB.US,D,20141020,000000,28.6963,28.8991,28.6903,28.8991,124555.07274515,0
+KBWB.US,D,20141021,000000,29.1767,29.5361,29.0911,29.4829,9294.7302081146,0
+KBWB.US,D,20141022,000000,29.5696,29.6611,29.3096,29.3096,11364.740061042,0
+KBWB.US,D,20141023,000000,29.6188,29.7842,29.5518,29.5607,17223.335169817,0
+KBWB.US,D,20141024,000000,29.6267,29.7842,29.5853,29.7773,12547.022430427,0
+KBWB.US,D,20141027,000000,29.7439,29.8501,29.7182,29.8176,7513.1810020133,0
+KBWB.US,D,20141028,000000,29.9909,30.3287,29.9909,30.3287,29947.090531751,0
+KBWB.US,D,20141029,000000,30.3778,30.5128,30.2027,30.5128,35908.27199732,0
+KBWB.US,D,20141030,000000,30.4281,30.7461,30.3868,30.6092,19460.936595725,0
+KBWB.US,D,20141031,000000,32.0142,32.0142,30.8466,31.0119,165655.63638534,0
+KBWB.US,D,20141103,000000,30.9952,31.2157,30.9863,31.0217,55766.349835682,0
+KBWB.US,D,20141104,000000,31.0217,31.0385,30.7618,31.004,17931.282602344,0
+KBWB.US,D,20141105,000000,31.2551,31.2886,31.0976,31.2886,31049.132087407,0
+KBWB.US,D,20141106,000000,31.3535,31.5209,31.2472,31.5209,55447.417993769,0
+KBWB.US,D,20141107,000000,31.3299,31.5711,31.3299,31.4422,28153.352847614,0
+KBWB.US,D,20141110,000000,31.4589,31.6145,31.4589,31.579,40171.192190027,0
+KBWB.US,D,20141111,000000,31.6145,31.6145,31.5209,31.5209,4514.8154054278,0
+KBWB.US,D,20141112,000000,31.3605,31.5209,31.3053,31.5042,26589.164833135,0
+KBWB.US,D,20141113,000000,31.3703,31.4589,31.2551,31.3467,512049.13501771,0
+KBWB.US,D,20141114,000000,31.3535,31.4589,31.2719,31.2886,15764.780631641,0
+KBWB.US,D,20141117,000000,31.196,31.2719,31.0808,31.2157,37099.695725232,0
+KBWB.US,D,20141118,000000,31.2393,31.4067,31.2058,31.2719,40708.500930066,0
+KBWB.US,D,20141119,000000,31.1399,31.2305,31.0641,31.2305,13195.043179283,0
+KBWB.US,D,20141120,000000,31.1064,31.2393,31.0217,31.2393,16270.60247009,0
+KBWB.US,D,20141121,000000,31.5209,31.5632,31.2236,31.2639,30251.802482623,0
+KBWB.US,D,20141124,000000,31.5288,31.579,31.4166,31.579,21965.668831897,0
+KBWB.US,D,20141125,000000,31.4254,31.6065,31.4067,31.4727,126266.53820255,0
+KBWB.US,D,20141126,000000,31.5386,31.5386,31.4342,31.5386,18145.596674459,0
+KBWB.US,D,20141128,000000,31.5879,31.5879,31.3467,31.3467,11287.546366821,0
+KBWB.US,D,20141201,000000,30.8386,31.1625,30.7214,30.8977,19248.653936617,0
+KBWB.US,D,20141202,000000,30.9075,31.2393,30.9075,31.2058,12031.04352695,0
+KBWB.US,D,20141203,000000,31.2305,31.4815,31.2305,31.4422,51758.371975205,0
+KBWB.US,D,20141204,000000,31.5042,31.5386,31.3535,31.5386,19742.28729703,0
+KBWB.US,D,20141205,000000,31.7237,32.2672,31.6745,32.1422,189723.81767826,0
+KBWB.US,D,20141208,000000,32.1244,32.3253,31.9649,32.1244,31850.524518201,0
+KBWB.US,D,20141209,000000,31.8724,32.0851,31.6844,32.0663,6583.8095518522,0
+KBWB.US,D,20141210,000000,31.8487,31.9501,31.4342,31.4668,25834.494901475,0
+KBWB.US,D,20141211,000000,31.5544,31.8094,31.4973,31.5288,85596.634119599,0
+KBWB.US,D,20141212,000000,31.322,31.3988,30.94,30.94,30265.006667161,0
+KBWB.US,D,20141215,000000,31.0808,31.1812,30.5206,30.628,37373.936481017,0
+KBWB.US,D,20141216,000000,30.4527,31.0119,30.3778,30.3868,32924.126291776,0
+KBWB.US,D,20141217,000000,30.5935,31.0808,30.5866,31.0473,15228.487598106,0
+KBWB.US,D,20141218,000000,31.4422,31.8409,31.4422,31.8409,26023.416311015,0
+KBWB.US,D,20141219,000000,31.9945,32.0368,31.7868,31.8872,21950.433234353,0
+KBWB.US,D,20141222,000000,31.9216,31.9541,31.8192,31.9541,16302.08937168,0
+KBWB.US,D,20141223,000000,32.1304,32.4179,32.0821,32.3155,332340.18345813,0
+KBWB.US,D,20141224,000000,32.3656,32.4385,32.2396,32.2652,18419.837430244,0
+KBWB.US,D,20141226,000000,32.3145,32.4169,32.2741,32.2741,22050.988178141,0
+KBWB.US,D,20141229,000000,32.1786,32.5754,32.1786,32.4562,24536.421990758,0
+KBWB.US,D,20141230,000000,32.282,32.4651,32.2652,32.4001,24441.961285987,0
+KBWB.US,D,20141231,000000,32.4562,32.4562,32.089,32.1156,195319.34480278,0
+KBWB.US,D,20150102,000000,32.1294,32.282,31.6588,31.9699,17613.366466934,0
+KBWB.US,D,20150105,000000,31.6971,31.8114,30.9538,31.0207,34278.063060152,0
+KBWB.US,D,20150106,000000,31.1714,31.1714,30.0885,30.1889,30015.142867445,0
+KBWB.US,D,20150107,000000,30.499,30.5827,30.2055,30.4497,230918.84202321,0
+KBWB.US,D,20150108,000000,30.7668,31.0207,30.7668,30.9696,12209.807871461,0
+KBWB.US,D,20150109,000000,31.0031,31.1143,30.2794,30.2794,19772.758492117,0
+KBWB.US,D,20150112,000000,30.367,30.367,29.8511,29.9851,101164.36768968,0
+KBWB.US,D,20150113,000000,30.2568,30.3415,29.5676,29.7704,34903.738265944,0
+KBWB.US,D,20150114,000000,29.0694,29.2889,28.7061,29.1728,88759.544169655,0
+KBWB.US,D,20150115,000000,28.9375,29.1206,28.5831,28.6658,51394.749047164,0
+KBWB.US,D,20150116,000000,28.649,29.0595,28.5575,29.0595,53658.758842147,0
+KBWB.US,D,20150120,000000,29.1561,29.229,28.7426,28.8371,95463.20708885,0
+KBWB.US,D,20150121,000000,28.8754,29.221,28.7612,29.0133,116713.8185427,0
+KBWB.US,D,20150122,000000,29.2791,30.0815,29.229,30.0284,49178.477457818,0
+KBWB.US,D,20150123,000000,29.8609,30.0008,29.6178,29.6178,39338.312857642,0
+KBWB.US,D,20150126,000000,29.6001,29.8876,29.541,29.8876,20127.240061633,0
+KBWB.US,D,20150127,000000,29.5341,29.7094,29.3923,29.4997,31172.032574258,0
+KBWB.US,D,20150128,000000,29.7182,29.7182,28.7937,28.7937,53920.811119897,0
+KBWB.US,D,20150129,000000,28.8597,29.2132,28.7937,29.2132,17236.539354355,0
+KBWB.US,D,20150130,000000,28.8754,29.1817,28.7859,28.8026,94473.908955018,0
+KBWB.US,D,20150202,000000,28.9533,29.4574,28.8026,29.4229,33994.680945841,0
+KBWB.US,D,20150203,000000,29.7783,30.0008,29.7359,29.9929,19383.742901503,0
+KBWB.US,D,20150204,000000,29.8609,30.0727,29.802,29.8265,70405.727662101,0
+KBWB.US,D,20150205,000000,30.1456,30.2962,30.1456,30.2626,20217.637940392,0
+KBWB.US,D,20150206,000000,30.7195,31.1487,30.5925,30.8091,25364.222790629,0
+KBWB.US,D,20150209,000000,30.5581,30.817,30.5433,30.6063,33801.696710288,0
+KBWB.US,D,20150210,000000,30.8957,30.8957,30.6595,30.8091,44125.337605849,0
+KBWB.US,D,20150211,000000,30.8446,30.9696,30.5827,30.7116,33680.827636442,0
+KBWB.US,D,20150212,000000,30.9055,31.3476,30.9055,31.3152,16447.335401596,0
+KBWB.US,D,20150213,000000,31.4835,31.5406,31.2305,31.3545,25244.369423285,0
+KBWB.US,D,20150217,000000,31.1389,31.515,31.1389,31.4677,27658.703780698,0
+KBWB.US,D,20150218,000000,31.4757,31.4757,31.0307,31.0552,15007.063580472,0
+KBWB.US,D,20150219,000000,30.8859,31.1054,30.7589,31.0109,15626.644547246,0
+KBWB.US,D,20150220,000000,30.9125,31.3152,30.6496,31.3152,13103.629594021,0
+KBWB.US,D,20150223,000000,31.0464,31.2305,30.9696,31.1054,81938.059296122,0
+KBWB.US,D,20150224,000000,31.2639,31.582,31.1487,31.4599,44980.562481298,0
+KBWB.US,D,20150225,000000,31.4677,31.5071,31.3811,31.4913,41998.448188759,0
+KBWB.US,D,20150226,000000,31.3899,31.45,31.2551,31.4077,41883.67335393,0
+KBWB.US,D,20150227,000000,31.2551,31.45,31.2551,31.2639,58733.228530678,0
+KBWB.US,D,20150302,000000,31.2472,31.5731,31.2472,31.5731,55210.758378591,0
+KBWB.US,D,20150303,000000,31.5731,31.5731,31.3988,31.5318,88048.549617619,0
+KBWB.US,D,20150304,000000,31.2886,31.3899,31.2639,31.3388,126244.19265949,0
+KBWB.US,D,20150305,000000,31.3309,31.515,31.3309,31.515,16539.76469336,0
+KBWB.US,D,20150306,000000,31.5652,32.1392,31.5318,31.582,833731.51014082,0
+KBWB.US,D,20150309,000000,31.5997,31.7858,31.5564,31.7277,513542.22357699,0
+KBWB.US,D,20150310,000000,31.3614,31.3614,30.9538,30.9617,56160.443958811,0
+KBWB.US,D,20150311,000000,31.1212,31.2797,31.0464,31.2551,41884.689060433,0
+KBWB.US,D,20150312,000000,31.3152,32.0358,31.3152,32.028,176098.11494174,0
+KBWB.US,D,20150313,000000,31.9383,31.9935,31.5652,31.766,691070.45327482,0
+KBWB.US,D,20150316,000000,31.8763,32.0112,31.8449,31.9866,31411.739308945,0
+KBWB.US,D,20150317,000000,31.8183,32.0634,31.7425,32.0634,49971.74423659,0
+KBWB.US,D,20150318,000000,32.0723,32.0723,31.766,31.9866,59491.96128835,0
+KBWB.US,D,20150319,000000,31.8359,31.9118,31.4176,31.6095,18325.376725474,0
+KBWB.US,D,20150320,000000,31.8291,32.0378,31.7621,32.0132,41600.291239619,0
+KBWB.US,D,20150323,000000,31.9541,32.021,31.7956,31.7956,76658.416894005,0
+KBWB.US,D,20150324,000000,31.6095,31.6598,31.4835,31.4993,66693.320393971,0
+KBWB.US,D,20150325,000000,31.3988,31.3988,30.9608,30.9608,37260.177352691,0
+KBWB.US,D,20150326,000000,30.7008,31.1477,30.7008,31.0365,18155.753739488,0
+KBWB.US,D,20150327,000000,31.0197,31.1044,30.815,30.9125,56841.983022262,0
+KBWB.US,D,20150330,000000,31.2157,31.516,31.2157,31.3614,44025.798368565,0
+KBWB.US,D,20150331,000000,31.1615,31.3476,31.1615,31.2472,19363.428771445,0
+KBWB.US,D,20150401,000000,31.1477,31.2157,30.9608,31.1803,32275.089836417,0
+KBWB.US,D,20150402,000000,31.3713,31.4599,31.3614,31.4264,42961.337953516,0
+KBWB.US,D,20150406,000000,31.0021,31.4176,30.7913,31.2964,32872.325260127,0
+KBWB.US,D,20150407,000000,31.4432,31.5416,31.3388,31.3899,28335.164311635,0
+KBWB.US,D,20150408,000000,31.4677,31.6184,31.3388,31.4352,36786.858122336,0
+KBWB.US,D,20150409,000000,31.3811,31.5741,31.323,31.5662,19991.135390243,0
+KBWB.US,D,20150410,000000,31.5741,31.5829,31.4757,31.5328,11629.839458301,0
+KBWB.US,D,20150413,000000,31.6893,31.7868,31.4432,31.7769,20648.297497625,0
+KBWB.US,D,20150414,000000,31.7582,31.7956,31.5081,31.6509,43904.929294718,0
+KBWB.US,D,20150415,000000,31.6184,32.021,31.6184,31.896,31624.021968053,0
+KBWB.US,D,20150416,000000,31.8872,32.0831,31.7434,31.9482,35259.235541962,0
+KBWB.US,D,20150417,000000,31.8468,31.8468,31.4176,31.4835,75351.202624762,0
+KBWB.US,D,20150420,000000,31.6007,31.7287,31.5574,31.6263,28353.447028688,0
+KBWB.US,D,20150421,000000,31.8114,31.8114,31.4835,31.516,104669.57083121,0
+KBWB.US,D,20150422,000000,31.4352,31.8872,31.4352,31.8291,11140.268923899,0
+KBWB.US,D,20150423,000000,31.6794,31.8872,31.6794,31.7582,36786.858122336,0
+KBWB.US,D,20150424,000000,31.6981,31.6981,31.4757,31.5239,23271.867394637,0
+KBWB.US,D,20150427,000000,31.6893,31.7956,31.4599,31.4677,25752.222674739,0
+KBWB.US,D,20150428,000000,31.5662,31.7769,31.3899,31.7355,1623955.2322296,0
+KBWB.US,D,20150429,000000,31.7582,32.1727,31.642,32.0476,27531.740467835,0
+KBWB.US,D,20150430,000000,32.0034,32.1234,31.8114,31.9482,27531.740467835,0
+KBWB.US,D,20150501,000000,32.15,32.15,31.9039,32.0555,18036.916078647,0
+KBWB.US,D,20150504,000000,32.15,32.5035,32.1087,32.4868,24209.364496822,0
+KBWB.US,D,20150505,000000,32.3755,32.722,32.3263,32.3351,114035.40049453,0
+KBWB.US,D,20150506,000000,32.4198,32.4198,31.9709,32.2051,24485.636665612,0
+KBWB.US,D,20150507,000000,32.1087,32.3027,31.9629,32.1885,218304.78296359,0
+KBWB.US,D,20150508,000000,32.3588,32.5704,32.3027,32.5704,33699.110353494,0
+KBWB.US,D,20150511,000000,32.5625,32.73,32.5537,32.6206,40109.23409335,0
+KBWB.US,D,20150512,000000,32.5793,32.6866,32.469,32.6295,32802.241511427,0
+KBWB.US,D,20150513,000000,32.6206,32.8668,32.5793,32.8422,1579930.4495675,0
+KBWB.US,D,20150514,000000,32.9584,33.0598,32.7969,32.9494,18866.748291524,0
+KBWB.US,D,20150515,000000,32.9584,32.9584,32.4778,32.602,24890.903560273,0
+KBWB.US,D,20150518,000000,32.8067,32.9997,32.5625,32.9584,1578081.8637322,0
+KBWB.US,D,20150519,000000,33.2123,33.3935,33.0598,33.3856,25275.856324876,0
+KBWB.US,D,20150520,000000,33.3374,33.5215,33.0598,33.1277,1054711.6640331,0
+KBWB.US,D,20150521,000000,33.1119,33.1405,33.0075,33.0942,32158.283588582,0
+KBWB.US,D,20150522,000000,33.1189,33.168,33.044,33.0528,94695.332972651,0
+KBWB.US,D,20150526,000000,33.0528,33.0528,32.6866,32.8067,123336.22494166,0
+KBWB.US,D,20150527,000000,32.9249,33.168,32.8422,33.1592,61943.876786371,0
+KBWB.US,D,20150528,000000,33.1277,33.1277,32.9494,33.0942,93524.223374798,0
+KBWB.US,D,20150529,000000,33.0341,33.0656,32.7535,32.8067,64911.771187869,0
+KBWB.US,D,20150601,000000,33.0155,33.0155,32.593,32.6787,226154.16281807,0
+KBWB.US,D,20150602,000000,32.6866,33.0528,32.6492,32.9751,1388854.7265339,0
+KBWB.US,D,20150603,000000,33.1858,33.5451,33.1405,33.421,798867.38442849,0
+KBWB.US,D,20150604,000000,33.3719,33.4477,33.0656,33.1277,174677.14154417,0
+KBWB.US,D,20150605,000000,33.5362,33.8661,33.43,33.7263,2049615.4820554,0
+KBWB.US,D,20150608,000000,33.6731,33.876,33.6071,33.6071,171473.603234,0
+KBWB.US,D,20150609,000000,33.6239,33.997,33.4811,33.8838,272612.5782611,0
+KBWB.US,D,20150610,000000,34.2284,34.4676,34.0197,34.3494,298032.66490939,0
+KBWB.US,D,20150611,000000,34.3909,34.4746,34.2156,34.3091,240979.41493452,0
+KBWB.US,D,20150612,000000,34.1545,34.317,34.0846,34.2805,187021.02267402,0
+KBWB.US,D,20150615,000000,34.1635,34.2805,33.8917,34.1545,191052.36178406,0
+KBWB.US,D,20150616,000000,34.062,34.3829,34.062,34.3662,95171.699322516,0
+KBWB.US,D,20150617,000000,34.4499,34.4991,34.0118,34.0846,141210.62797984,0
+KBWB.US,D,20150618,000000,34.2638,34.2993,33.9183,34.2707,165778.53687219,0
+KBWB.US,D,20150619,000000,34.2215,34.2805,33.9783,34.0118,69214.303934189,0
+KBWB.US,D,20150622,000000,34.3584,34.4518,34.2905,34.3928,135351.01716457,0
+KBWB.US,D,20150623,000000,34.5464,34.704,34.5011,34.6359,133833.55164922,0
+KBWB.US,D,20150624,000000,34.57,34.6281,34.3328,34.3761,70633.245918752,0
+KBWB.US,D,20150625,000000,34.442,34.5109,34.1122,34.1467,81042.206160558,0
+KBWB.US,D,20150626,000000,34.3682,34.4066,34.189,34.2805,100684.9542203,0
+KBWB.US,D,20150629,000000,33.8189,33.997,33.4014,33.4378,83411.849431843,0
+KBWB.US,D,20150630,000000,33.9015,33.9882,33.4191,33.5973,53796.894926543,0
+KBWB.US,D,20150701,000000,34.0521,34.0521,33.8011,33.9882,50044.875104799,0
+KBWB.US,D,20150702,000000,33.8454,33.9439,33.4969,33.6721,71225.402809947,0
+KBWB.US,D,20150706,000000,33.3078,33.5451,33.174,33.5215,99024.274088047,0
+KBWB.US,D,20150707,000000,33.3837,33.5352,32.6925,33.2596,69922.251366716,0
+KBWB.US,D,20150708,000000,32.9879,32.9879,32.5655,32.6157,77137.830363377,0
+KBWB.US,D,20150709,000000,33.0726,33.2183,32.9111,33.0213,35257.204128956,0
+KBWB.US,D,20150710,000000,33.488,33.5352,33.2764,33.4191,67438.848967105,0
+KBWB.US,D,20150713,000000,33.7745,33.8355,33.682,33.8189,76782.33308736,0
+KBWB.US,D,20150714,000000,33.7253,33.9783,33.5973,33.9616,106674.57546796,0
+KBWB.US,D,20150715,000000,34.0768,34.5011,34.0768,34.3849,174283.04742104,0
+KBWB.US,D,20150716,000000,34.6596,34.7473,34.5966,34.7138,314474.92177848,0
+KBWB.US,D,20150717,000000,34.5878,34.6774,34.2905,34.5109,327726.84452192,0
+KBWB.US,D,20150720,000000,34.5622,34.7305,34.442,34.6123,252122.73097793,0
+KBWB.US,D,20150721,000000,34.7138,34.89,34.5199,34.6212,188471.45156017,0
+KBWB.US,D,20150722,000000,34.6045,35.1184,34.6045,35.0121,213677.22413635,0
+KBWB.US,D,20150723,000000,35.0751,35.1618,34.6596,34.6596,115827.10676566,0
+KBWB.US,D,20150724,000000,34.5365,34.5464,34.062,34.1388,159488.26649968,0
+KBWB.US,D,20150727,000000,33.9527,33.9527,33.6229,33.741,73115.632611861,0
+KBWB.US,D,20150728,000000,34.0118,34.0118,33.614,33.9183,116183.61974818,0
+KBWB.US,D,20150729,000000,33.9783,34.2461,33.9015,34.1989,203736.50459238,0
+KBWB.US,D,20150730,000000,34.122,34.3584,34.1024,34.3494,200774.7044299,0
+KBWB.US,D,20150731,000000,34.3584,34.3584,34.0699,34.0945,199831.1130887,0
+KBWB.US,D,20150803,000000,34.1467,34.1713,33.8189,34.0354,60093.259538072,0
+KBWB.US,D,20150804,000000,34.0521,34.3328,34.0197,34.1467,153923.21057024,0
+KBWB.US,D,20150805,000000,34.3494,34.6439,34.2294,34.3406,138303.67596852,0
+KBWB.US,D,20150806,000000,34.3987,34.4686,34.1388,34.1989,59626.034546734,0
+KBWB.US,D,20150807,000000,34.1791,34.4145,33.8503,34.0945,33130.314711865,0
+KBWB.US,D,20150810,000000,34.3328,34.6695,34.3328,34.6596,90862.056630675,0
+KBWB.US,D,20150811,000000,34.3101,34.3849,34.0059,34.1467,59014.579231983,0
+KBWB.US,D,20150812,000000,33.8189,33.8189,33.1011,33.5973,158184.09934995,0
+KBWB.US,D,20150813,000000,33.6721,33.8661,33.554,33.7578,51702.508117546,0
+KBWB.US,D,20150814,000000,33.7745,34.1122,33.7745,34.1122,52648.130871753,0
+KBWB.US,D,20150817,000000,33.9616,34.256,33.7932,34.1309,42000.479601764,0
+KBWB.US,D,20150818,000000,34.1309,34.3101,34.0275,34.1713,67083.351691087,0
+KBWB.US,D,20150819,000000,34.0275,34.0856,33.7332,33.8089,174748.24099938,0
+KBWB.US,D,20150820,000000,33.4703,33.4703,32.8294,32.8294,192495.68072469,0
+KBWB.US,D,20150821,000000,32.4247,32.6068,31.8409,31.8567,369490.66450851,0
+KBWB.US,D,20150824,000000,30.0894,31.1547,28.7366,30.0746,314450.5448224,0
+KBWB.US,D,20150825,000000,30.9203,31.6027,29.5666,29.5666,327726.84452192,0
+KBWB.US,D,20150826,000000,30.2578,30.9037,29.8699,30.8682,85064.403912075,0
+KBWB.US,D,20150827,000000,31.3821,31.8231,31.2305,31.7788,116300.42599601,0
+KBWB.US,D,20150828,000000,31.7454,31.7888,31.4845,31.7307,163155.98268168,0
+KBWB.US,D,20150831,000000,31.5426,31.7365,31.3624,31.644,50991.51356551,0
+KBWB.US,D,20150901,000000,31.0197,31.0197,30.1347,30.3178,88854.004874426,0
+KBWB.US,D,20150902,000000,30.7569,30.8751,30.3099,30.8071,65545.572045684,0
+KBWB.US,D,20150903,000000,30.9371,31.4274,30.9037,31.1133,62706.672370055,0
+KBWB.US,D,20150904,000000,30.6998,30.7717,30.3355,30.5531,97137.091405644,0
+KBWB.US,D,20150908,000000,31.0788,31.3821,30.9686,31.3624,68145.78069313,0
+KBWB.US,D,20150909,000000,31.7788,31.8074,30.9608,31.0197,264901.33449102,0
+KBWB.US,D,20150910,000000,30.8584,31.4087,30.8584,31.2305,208283.82260591,0
+KBWB.US,D,20150911,000000,31.0868,31.1803,30.8584,31.1803,35493.863744134,0
+KBWB.US,D,20150914,000000,31.1379,31.3476,31.0454,31.2058,94178.338362672,0
+KBWB.US,D,20150915,000000,31.324,31.7888,31.2649,31.7207,48531.472415465,0
+KBWB.US,D,20150916,000000,31.898,31.898,31.3988,31.8231,186936.71903428,0
+KBWB.US,D,20150917,000000,31.8409,32.0408,30.9608,31.0956,158940.80069461,0
+KBWB.US,D,20150918,000000,30.6447,30.6447,30.2381,30.2892,90566.486038329,0
+KBWB.US,D,20150921,000000,30.493,30.8061,30.493,30.6733,92099.187151218,0
+KBWB.US,D,20150922,000000,32.088,32.088,30.0795,30.3149,69341.267247053,0
+KBWB.US,D,20150923,000000,30.3247,30.5186,30.1446,30.3325,97055.834885411,0
+KBWB.US,D,20150924,000000,29.9831,30.1957,29.7655,30.1692,92497.344100358,0
+KBWB.US,D,20150925,000000,30.6733,30.944,30.5453,30.7559,112385.8931338,0
+KBWB.US,D,20150928,000000,30.5521,30.5679,29.9348,29.9743,52087.460882148,0
+KBWB.US,D,20150929,000000,30.0264,30.0943,29.7557,30.0943,71937.413068487,0
+KBWB.US,D,20150930,000000,30.5521,30.5521,30.1031,30.493,26769.960590654,0
+KBWB.US,D,20151001,000000,30.5108,30.6733,30.1622,30.5186,55311.313322379,0
+KBWB.US,D,20151002,000000,29.8472,30.3149,29.2614,30.3149,82429.66124353,0
+KBWB.US,D,20151005,000000,30.5935,31.07,30.5935,30.9834,103114.52417526,0
+KBWB.US,D,20151006,000000,30.9676,31.0956,30.7707,30.9027,77361.285794018,0
+KBWB.US,D,20151007,000000,31.07,31.324,30.8574,31.1133,224295.41991775,0
+KBWB.US,D,20151008,000000,31.07,31.2817,30.8484,31.2492,66276.880727778,0
+KBWB.US,D,20151009,000000,31.3408,31.3634,30.8406,30.9598,47289.263362408,0
+KBWB.US,D,20151012,000000,30.9676,31.0297,30.8318,30.9834,95162.557963989,0
+KBWB.US,D,20151013,000000,30.9027,31.0365,30.7638,30.7795,79598.887219924,0
+KBWB.US,D,20151014,000000,30.6358,30.7638,30.1879,30.2892,141866.77438072,0
+KBWB.US,D,20151015,000000,30.5679,31.0868,30.5186,31.0621,59790.579000205,0
+KBWB.US,D,20151016,000000,31.1477,31.2817,30.944,31.0868,72642.313381505,0
+KBWB.US,D,20151019,000000,30.9027,31.1892,30.8839,30.9273,39863.433119645,0
+KBWB.US,D,20151020,000000,30.9598,31.3486,30.9598,31.2492,45155.263999798,0
+KBWB.US,D,20151021,000000,31.3172,31.3545,30.8061,30.8484,55661.732065882,0
+KBWB.US,D,20151022,000000,31.0021,31.6046,31.0021,31.324,69341.267247053,0
+KBWB.US,D,20151023,000000,31.5613,32.027,31.5613,32.027,3714473.2151571,0
+KBWB.US,D,20151026,000000,31.9601,31.9846,31.6538,31.8094,44460.520751809,0
+KBWB.US,D,20151027,000000,31.7139,31.7385,31.4609,31.6046,70281.811468746,0
+KBWB.US,D,20151028,000000,31.6922,32.7643,31.6922,32.7152,73468.08276837,0
+KBWB.US,D,20151029,000000,32.6118,32.8352,32.3017,32.3253,517701.54170639,0
+KBWB.US,D,20151030,000000,32.3499,32.3499,31.6922,31.7543,193283.86897095,0
+KBWB.US,D,20151102,000000,31.9098,32.3499,31.9098,32.2484,276385.92791941,0
+KBWB.US,D,20151103,000000,32.1628,32.4778,32.1628,32.3253,46465.52538855,0
+KBWB.US,D,20151104,000000,32.4277,32.4503,32.2406,32.2918,135300.23183942,0
+KBWB.US,D,20151105,000000,32.3932,32.7398,32.3499,32.6403,233495.6894211,0
+KBWB.US,D,20151106,000000,33.7499,33.7932,33.3699,33.5284,487744.29410961,0
+KBWB.US,D,20151109,000000,33.6642,33.6642,33.0283,33.1986,375191.82510933,0
+KBWB.US,D,20151110,000000,33.1227,33.3354,32.9436,33.2812,3295358.1780359,0
+KBWB.US,D,20151111,000000,33.4535,33.4959,33.0991,33.1631,263921.17771571,0
+KBWB.US,D,20151112,000000,32.978,33.047,32.5793,32.5872,362390.87605318,0
+KBWB.US,D,20151113,000000,32.5872,32.6216,32.1795,32.2839,69225.476705722,0
+KBWB.US,D,20151116,000000,32.2308,32.6581,32.0713,32.6501,81487.085608831,0
+KBWB.US,D,20151117,000000,32.7713,32.9692,32.5212,32.603,131013.95039714,0
+KBWB.US,D,20151118,000000,32.7152,33.2744,32.6719,33.2744,118872.19486138,0
+KBWB.US,D,20151119,000000,33.2577,33.3837,33.0568,33.2912,651077.0097228,0
+KBWB.US,D,20151120,000000,33.4368,33.4693,33.1454,33.2419,129248.6524951,0
+KBWB.US,D,20151123,000000,33.2163,33.3906,33.0893,33.1149,87384.277564717,0
+KBWB.US,D,20151124,000000,32.8767,33.2341,32.7713,33.1307,123942.60172389,0
+KBWB.US,D,20151125,000000,33.2812,33.2812,33.0283,33.1227,57074.579811428,0
+KBWB.US,D,20151127,000000,33.1818,33.2744,32.9938,33.2744,31014.598066308,0
+KBWB.US,D,20151130,000000,33.3157,33.3699,33.1552,33.2251,101298.44094806,0
+KBWB.US,D,20151201,000000,33.3531,33.5905,33.2419,33.5205,77465.903563816,0
+KBWB.US,D,20151202,000000,33.6229,33.6396,33.1227,33.1818,115834.21671118,0
+KBWB.US,D,20151203,000000,33.3157,33.3443,32.6118,32.6886,127584.92524333,0
+KBWB.US,D,20151204,000000,32.9013,33.7056,32.79,33.6494,45873.368497354,0
+KBWB.US,D,20151207,000000,33.6061,33.6061,33.0115,33.2163,85144.644725804,0
+KBWB.US,D,20151208,000000,32.8923,33.0017,32.5114,32.603,48906.268115039,0
+KBWB.US,D,20151209,000000,32.4592,32.8087,31.9846,32.1795,81961.420545689,0
+KBWB.US,D,20151210,000000,32.2751,32.724,32.1224,32.3676,106841.15133443,0
+KBWB.US,D,20151211,000000,31.9846,31.9846,31.3733,31.5869,70281.811468746,0
+KBWB.US,D,20151214,000000,31.6125,31.8744,31.1704,31.5613,308171.44722142,0
+KBWB.US,D,20151215,000000,31.9601,32.7063,31.9601,32.5793,148707.55767781,0
+KBWB.US,D,20151216,000000,32.8442,33.2074,32.4355,33.1149,113564.11267718,0
+KBWB.US,D,20151217,000000,33.2577,33.2577,32.4778,32.4778,537512.89704562,0
+KBWB.US,D,20151218,000000,32.2947,32.2947,31.5347,31.5347,77777.72546021,0
+KBWB.US,D,20151221,000000,31.8261,31.8842,31.4913,31.8094,154007.51420998,0
+KBWB.US,D,20151222,000000,32.0004,32.0733,31.5751,32.019,51264.738614792,0
+KBWB.US,D,20151223,000000,32.2061,32.4986,32.1422,32.4916,92590.789098626,0
+KBWB.US,D,20151224,000000,32.4986,32.6266,32.405,32.4986,28267.11197594,0
+KBWB.US,D,20151228,000000,32.346,32.347,32.0102,32.346,66829.42506536,0
+KBWB.US,D,20151229,000000,32.5832,32.7447,32.5064,32.7112,57834.328275604,0
+KBWB.US,D,20151230,000000,32.4552,32.5487,32.3203,32.34,33488.859107392,0
+KBWB.US,D,20151231,000000,32.1569,32.4307,32.0545,32.0733,30742.388723528,0
+KBWB.US,D,20160104,000000,31.4067,31.4254,30.9942,31.3132,48857.5142029,0
+KBWB.US,D,20160105,000000,31.3535,31.4913,31.0572,31.2866,25918.798541216,0
+KBWB.US,D,20160106,000000,30.7658,30.9962,30.6102,30.7323,156558.96894529,0
+KBWB.US,D,20160107,000000,30.1366,30.3139,29.6592,29.7517,225819.99537862,0
+KBWB.US,D,20160108,000000,30.0402,30.0845,29.1028,29.1028,291577.8500834,0
+KBWB.US,D,20160111,000000,29.3412,29.4189,28.8706,29.1817,77529.8930735,0
+KBWB.US,D,20160112,000000,29.5568,29.6149,29.0024,29.4446,99002.944251487,0
+KBWB.US,D,20160113,000000,29.6237,29.6996,28.3773,28.4452,82210.268638902,0
+KBWB.US,D,20160114,000000,28.6352,28.9424,28.1932,28.7268,314930.97399827,0
+KBWB.US,D,20160115,000000,27.8919,28.0947,27.4744,27.9008,107602.93121162,0
+KBWB.US,D,20160119,000000,28.2828,28.3714,27.5582,27.7452,96105.133598689,0
+KBWB.US,D,20160120,000000,27.0974,27.4922,26.6041,27.252,113470.66767891,0
+KBWB.US,D,20160121,000000,27.3967,27.569,26.8572,26.867,94057.469288825,0
+KBWB.US,D,20160122,000000,27.3544,27.4558,27.1673,27.3091,73021.17190709,0
+KBWB.US,D,20160125,000000,27.1673,27.2254,26.3521,26.3699,115907.34757939,0
+KBWB.US,D,20160126,000000,26.4663,26.994,26.4663,26.9457,44545.840098053,0
+KBWB.US,D,20160127,000000,26.9212,27.7226,26.8768,27.1151,102274.53489736,0
+KBWB.US,D,20160128,000000,27.3888,27.6084,27.0895,27.3091,389297.95702172,0
+KBWB.US,D,20160129,000000,27.5315,28.0199,27.4145,27.9943,169703.22679943,0
+KBWB.US,D,20160201,000000,27.8565,27.9244,27.566,27.7709,67977.173413647,0
+KBWB.US,D,20160202,000000,27.3622,27.3622,26.7843,26.8572,57465.626815048,0
+KBWB.US,D,20160203,000000,26.7135,26.9694,26.0055,26.9557,119648.1946296,0
+KBWB.US,D,20160204,000000,26.8079,27.5493,26.8079,27.3356,1173683.3981317,0
+KBWB.US,D,20160205,000000,27.3622,27.5759,26.8946,26.9645,48102.844271239,0
+KBWB.US,D,20160208,000000,26.5352,26.5352,25.8165,26.1405,101602.13719243,0
+KBWB.US,D,20160209,000000,25.6561,26.3699,25.6472,26.1759,117070.33152522,0
+KBWB.US,D,20160210,000000,26.4909,26.6445,25.9111,25.9111,90702.590709719,0
+KBWB.US,D,20160211,000000,25.1766,25.3243,24.6311,24.8192,308542.18009499,0
+KBWB.US,D,20160212,000000,25.4405,26.2104,25.401,26.1936,5726332.8550863,0
+KBWB.US,D,20160216,000000,26.6701,27.1506,26.423,26.9369,1925201.5925141,0
+KBWB.US,D,20160217,000000,27.2017,27.4558,27.0206,27.1062,1265411.8524094,0
+KBWB.US,D,20160218,000000,27.2096,27.2096,26.4574,26.6445,7205833.2927658,0
+KBWB.US,D,20160219,000000,26.4761,26.807,26.3146,26.74,6292437.8901888,0
+KBWB.US,D,20160222,000000,27.1318,27.3455,27.1318,27.3091,47311.608905473,0
+KBWB.US,D,20160223,000000,27.1742,27.1742,26.4161,26.5254,219526.67788659,0
+KBWB.US,D,20160224,000000,26.1178,26.3609,25.6511,26.3373,130166.85117372,0
+KBWB.US,D,20160225,000000,26.3797,26.6898,26.2891,26.68,210404.61778397,0
+KBWB.US,D,20160226,000000,26.9369,27.4135,26.7636,27.1506,3836671.8488154,0
+KBWB.US,D,20160229,000000,27.0807,27.0807,26.5077,26.5077,101637.68692003,0
+KBWB.US,D,20160301,000000,26.7489,27.7413,26.7489,27.7383,214814.81541961,0
+KBWB.US,D,20160302,000000,27.7383,28.2562,27.7304,28.2463,123144.25641261,0
+KBWB.US,D,20160303,000000,28.2315,28.6087,28.1203,28.5909,155301.52429469,0
+KBWB.US,D,20160304,000000,28.7967,29.094,28.6352,28.84,111835.38020923,0
+KBWB.US,D,20160307,000000,28.5998,28.8223,28.4797,28.7091,2640495.6301768,0
+KBWB.US,D,20160308,000000,28.3271,28.4885,27.9943,28.0199,192786.17278452,0
+KBWB.US,D,20160309,000000,28.2395,28.2395,27.8318,27.8831,96586.578481067,0
+KBWB.US,D,20160310,000000,28.1932,28.3271,27.5641,27.9943,56458.045964163,0
+KBWB.US,D,20160311,000000,28.3457,28.8223,28.2247,28.781,77165.254438956,0
+KBWB.US,D,20160314,000000,28.6756,28.8055,28.4718,28.6845,72632.156316476,0
+KBWB.US,D,20160315,000000,28.4206,28.6284,28.3359,28.6284,164874.55808461,0
+KBWB.US,D,20160316,000000,28.5388,28.8597,28.1351,28.3625,1871696.2053539,0
+KBWB.US,D,20160317,000000,28.2315,28.5476,27.9598,28.4984,107725.83169847,0
+KBWB.US,D,20160318,000000,28.7947,29.1629,28.7947,29.0251,107809.1196317,0
+KBWB.US,D,20160321,000000,28.8952,29.1964,28.8754,29.093,191305.27270329,0
+KBWB.US,D,20160322,000000,28.8125,29.1285,28.6903,28.9936,162174.81019987,0
+KBWB.US,D,20160323,000000,28.9405,28.9444,28.7219,28.7239,25044.275242212,0
+KBWB.US,D,20160324,000000,28.398,28.5437,28.1243,28.5437,68218.911561339,0
+KBWB.US,D,20160328,000000,28.5879,28.6332,28.3743,28.4679,32769.738903333,0
+KBWB.US,D,20160329,000000,28.3419,28.3419,27.9362,28.2611,118009.86004042,0
+KBWB.US,D,20160330,000000,28.4757,28.7524,28.4364,28.4945,178414.94147487,0
+KBWB.US,D,20160331,000000,28.4511,28.5988,28.2513,28.3074,88862.130526448,0
+KBWB.US,D,20160401,000000,28.1321,28.5437,27.9205,28.52,48992.603167787,0
+KBWB.US,D,20160404,000000,28.4846,28.6185,28.3665,28.4679,409207.83589173,0
+KBWB.US,D,20160405,000000,28.1065,28.1607,27.9027,27.9027,70119.298428281,0
+KBWB.US,D,20160406,000000,27.9027,28.1902,27.7561,28.1706,427702.83560319,0
+KBWB.US,D,20160407,000000,27.9116,27.9116,27.2264,27.3692,1926183.7807024,0
+KBWB.US,D,20160408,000000,27.6477,27.9234,27.4489,27.4853,58192.87267113,0
+KBWB.US,D,20160411,000000,27.6291,28.0327,27.5267,27.697,57151.773505649,0
+KBWB.US,D,20160412,000000,27.7737,28.2355,27.6733,28.1892,55062.465229166,0
+KBWB.US,D,20160413,000000,28.529,29.349,28.5112,29.2998,319807.38091874,0
+KBWB.US,D,20160414,000000,29.1718,29.8984,29.1718,29.5981,1958880.3887376,0
+KBWB.US,D,20160415,000000,29.7625,29.7625,29.2861,29.4446,93748.694511941,0
+KBWB.US,D,20160418,000000,29.228,29.7281,29.1541,29.6424,109188.44906265,0
+KBWB.US,D,20160419,000000,29.7439,30.179,29.7439,30.1632,66461.739311307,0
+KBWB.US,D,20160420,000000,30.243,30.7461,30.1544,30.6959,72612.857892921,0
+KBWB.US,D,20160421,000000,30.7461,30.9676,30.5334,30.5974,354691.82076112,0
+KBWB.US,D,20160422,000000,30.6152,31.0375,30.6152,30.9598,208859.72819305,0
+KBWB.US,D,20160425,000000,30.8396,30.8662,30.5315,30.7697,28797.310770459,0
+KBWB.US,D,20160426,000000,30.8564,31.0976,30.7037,31.071,90337.952075174,0
+KBWB.US,D,20160427,000000,31.0464,31.3358,30.8829,31.1497,33753.958504652,0
+KBWB.US,D,20160428,000000,30.8308,31.1222,30.6713,30.754,127430.53785489,0
+KBWB.US,D,20160429,000000,30.5925,30.7244,30.2922,30.4812,73361.433585564,0
+KBWB.US,D,20160502,000000,30.5925,30.7963,30.4537,30.7697,134180.92327322,0
+KBWB.US,D,20160503,000000,30.2834,30.2834,29.8817,30.1544,116755.46250932,0
+KBWB.US,D,20160504,000000,29.7714,29.9496,29.3589,29.5578,117786.40460977,0
+KBWB.US,D,20160505,000000,29.6159,29.7182,29.4013,29.4544,311376.00123809,0
+KBWB.US,D,20160506,000000,29.1876,29.5744,29.1728,29.5381,15249.817434666,0
+KBWB.US,D,20160509,000000,29.5666,29.5892,29.2634,29.3776,352433.90520516,0
+KBWB.US,D,20160510,000000,29.5479,30.0175,29.5479,29.9496,49441.545442071,0
+KBWB.US,D,20160511,000000,29.8285,30.179,29.7802,29.7872,40584.58473671,0
+KBWB.US,D,20160512,000000,29.9328,30.0175,29.477,29.6335,21363.354875672,0
+KBWB.US,D,20160513,000000,29.6247,29.8453,29.102,29.1807,46143.546427128,0
+KBWB.US,D,20160516,000000,29.1364,29.5744,29.1285,29.4091,23899.574013434,0
+KBWB.US,D,20160517,000000,29.3185,29.5892,29.1807,29.3865,429679.40045785,0
+KBWB.US,D,20160518,000000,29.3776,30.5246,29.2713,30.4891,101008.96459473,0
+KBWB.US,D,20160519,000000,30.3533,30.5827,30.0087,30.2745,58647.909184433,0
+KBWB.US,D,20160520,000000,30.5974,30.624,30.3099,30.4114,17252.790658402,0
+KBWB.US,D,20160523,000000,30.3434,30.4212,30.1317,30.3277,13243.797091423,0
+KBWB.US,D,20160524,000000,30.497,30.9223,30.4724,30.8051,62127.719663397,0
+KBWB.US,D,20160525,000000,31.0109,31.5839,31.0109,31.3781,187664.98059687,0
+KBWB.US,D,20160526,000000,31.3516,31.449,31.0464,31.1222,201035.74100115,0
+KBWB.US,D,20160527,000000,31.1635,31.4234,31.1349,31.4234,54763.847517311,0
+KBWB.US,D,20160531,000000,31.5839,31.5928,31.1911,31.3516,406461.36550787,0
+KBWB.US,D,20160601,000000,31.0109,31.4993,30.5571,31.449,1686220.0722709,0
+KBWB.US,D,20160602,000000,31.3683,31.5751,31.2344,31.5514,57954.181642946,0
+KBWB.US,D,20160603,000000,30.9017,30.944,30.3355,30.8662,1556222.8440831,0
+KBWB.US,D,20160606,000000,30.944,31.4402,30.944,31.2689,811368.70006628,0
+KBWB.US,D,20160607,000000,31.321,31.321,31.0207,31.0207,79662.876729607,0
+KBWB.US,D,20160608,000000,30.9844,31.1586,30.9598,31.0464,350612.74344545,0
+KBWB.US,D,20160609,000000,30.8308,30.8308,30.4291,30.6506,85695.157650381,0
+KBWB.US,D,20160610,000000,30.2834,30.2922,30.0707,30.1632,480102.11838173,0
+KBWB.US,D,20160613,000000,29.9496,30.3533,29.8561,29.8728,54050.82155227,0
+KBWB.US,D,20160614,000000,29.7104,29.8915,29.0034,29.1541,230461.77409691,0
+KBWB.US,D,20160615,000000,29.2811,29.6916,29.1964,29.2033,95509.929587984,0
+KBWB.US,D,20160616,000000,28.9848,29.1186,28.6156,29.0753,57547.899041783,0
+KBWB.US,D,20160617,000000,29.1196,29.3608,29.0172,29.2043,862860.95693772,0
+KBWB.US,D,20160620,000000,29.7487,30.0057,29.3805,29.3963,66950.294139207,0
+KBWB.US,D,20160621,000000,29.5341,29.5696,29.2388,29.5065,60995.206912655,0
+KBWB.US,D,20160622,000000,29.5784,29.8236,29.4386,29.4564,2200484.4631714,0
+KBWB.US,D,20160623,000000,29.8777,30.3169,29.8777,30.3169,1819370.0534436,0
+KBWB.US,D,20160624,000000,28.5014,28.9227,28.1203,28.1203,1826353.0356511,0
+KBWB.US,D,20160627,000000,27.6409,27.6409,26.547,26.6662,1425621.2705262,0
+KBWB.US,D,20160628,000000,27.3111,27.5443,27.0265,27.503,250116.71063469,0
+KBWB.US,D,20160629,000000,27.8624,28.2257,27.6585,28.2197,457420.37646529,0
+KBWB.US,D,20160630,000000,28.5516,28.7327,28.1932,28.7327,656076.31713012,0
+KBWB.US,D,20160701,000000,28.6136,28.7229,28.3567,28.4737,23911.76249147,0
+KBWB.US,D,20160705,000000,28.1272,28.1272,27.4607,27.631,365469.48246349,0
+KBWB.US,D,20160706,000000,27.3829,27.8378,27.1742,27.8289,248991.30782947,0
+KBWB.US,D,20160707,000000,27.9057,28.2966,27.8713,28.0366,54230.601603285,0
+KBWB.US,D,20160708,000000,28.4561,28.7416,28.4482,28.5516,222100.47816497,0
+KBWB.US,D,20160711,000000,28.8203,28.9651,28.7859,28.7859,126688.05640126,0
+KBWB.US,D,20160712,000000,29.1885,29.4031,29.1885,29.352,320239.05618248,0
+KBWB.US,D,20160713,000000,29.3432,29.3432,29.1295,29.2929,879371.2661425,0
+KBWB.US,D,20160714,000000,29.8964,29.9781,29.7487,29.8068,106068.19868572,0
+KBWB.US,D,20160715,000000,30.0332,30.0402,29.6277,29.7911,262815.07333405,0
+KBWB.US,D,20160718,000000,29.8413,29.9781,29.7763,29.9043,555650.36806806,0
+KBWB.US,D,20160719,000000,29.8167,30.0244,29.7054,29.8689,23497.354238282,0
+KBWB.US,D,20160720,000000,30.0057,30.0057,29.7487,29.9112,68058.42993388,0
+KBWB.US,D,20160721,000000,29.9555,30.0579,29.7231,29.7399,3096694.1117191,0
+KBWB.US,D,20160722,000000,29.7675,29.9457,29.6197,29.9112,76404.490268278,0
+KBWB.US,D,20160725,000000,29.8964,29.9555,29.7675,29.8413,856530.0583051,0
+KBWB.US,D,20160726,000000,29.8167,30.049,29.8167,30.0402,36100.24052637,0
+KBWB.US,D,20160727,000000,30.0579,30.3848,30.0579,30.1947,77081.966505717,0
+KBWB.US,D,20160728,000000,30.1288,30.2981,29.9457,30.2646,35169.853369706,0
+KBWB.US,D,20160729,000000,30.1013,30.2902,30.0923,30.177,44112.133421311,0
+KBWB.US,D,20160801,000000,30.2312,30.3169,29.8719,29.929,61761.049615848,0
+KBWB.US,D,20160802,000000,29.8344,29.919,29.5696,29.6868,194246.75873571,0
+KBWB.US,D,20160803,000000,29.6552,30.1426,29.6552,30.1366,51056.518781696,0
+KBWB.US,D,20160804,000000,30.0845,30.2499,30.0845,30.1612,27914.661819431,0
+KBWB.US,D,20160805,000000,30.5334,31.0916,30.5334,31.074,111026.87783291,0
+KBWB.US,D,20160808,000000,31.1439,31.2896,31.005,31.1005,224071.96448711,0
+KBWB.US,D,20160809,000000,31.0838,31.1675,30.9873,31.0572,71391.978676424,0
+KBWB.US,D,20160810,000000,31.0572,31.0572,30.6427,30.6801,57721.584853781,0
+KBWB.US,D,20160811,000000,30.755,30.9037,30.6152,30.815,40441.370119801,0
+KBWB.US,D,20160812,000000,30.5925,30.689,30.4812,30.6713,65859.425355082,0
+KBWB.US,D,20160815,000000,30.7707,31.0848,30.7707,31.066,41041.652663019,0
+KBWB.US,D,20160816,000000,30.8937,31.1429,30.8839,31.0572,51489.209751935,0
+KBWB.US,D,20160817,000000,31.005,31.1852,31.005,31.1163,419761.02645695,0
+KBWB.US,D,20160818,000000,31.0916,31.2295,31.0405,31.1439,77622.322365265,0
+KBWB.US,D,20160819,000000,31.0838,31.2295,30.9873,31.193,19585.868495583,0
+KBWB.US,D,20160822,000000,31.1439,31.2383,31.068,31.2128,37215.486266563,0
+KBWB.US,D,20160823,000000,31.3063,31.3831,31.2383,31.2383,22023.564102563,0
+KBWB.US,D,20160824,000000,31.2383,31.3919,31.1675,31.193,42630.217633568,0
+KBWB.US,D,20160825,000000,31.2719,31.3545,31.2128,31.3162,33258.293731232,0
+KBWB.US,D,20160826,000000,31.3919,31.641,31.3486,31.5396,112944.53171041,0
+KBWB.US,D,20160829,000000,31.5987,31.9601,31.5051,31.8084,1094330.3118855,0
+KBWB.US,D,20160830,000000,31.8576,32.2268,31.8576,32.2268,368065.62828493,0
+KBWB.US,D,20160831,000000,32.2632,32.3568,31.9374,32.3055,174910.75403984,0
+KBWB.US,D,20160901,000000,32.3479,32.4552,31.8143,32.0998,186588.33170378,0
+KBWB.US,D,20160902,000000,32.1825,32.3055,31.9767,32.2711,1689996.4690486,0
+KBWB.US,D,20160906,000000,32.281,32.281,31.7434,31.9187,66197.655620551,0
+KBWB.US,D,20160907,000000,31.8576,32.0368,31.775,32.0004,124596.71671177,0
+KBWB.US,D,20160908,000000,32.0004,32.2328,31.9108,32.1432,1676304.7453895,0
+KBWB.US,D,20160909,000000,32.0643,32.2899,31.8084,31.8084,250571.74714799,0
+KBWB.US,D,20160912,000000,31.6085,32.1905,31.3998,32.1579,93181.930283318,0
+KBWB.US,D,20160913,000000,31.77,32.019,31.3162,31.6509,128503.12392196,0
+KBWB.US,D,20160914,000000,31.6331,31.7897,31.4195,31.4195,304332.07664042,0
+KBWB.US,D,20160915,000000,31.3831,31.708,31.2639,31.641,48700.079694948,0
+KBWB.US,D,20160916,000000,31.4795,31.4795,31.2128,31.2787,29255.39440327,0
+KBWB.US,D,20160919,000000,31.4697,31.7188,31.3388,31.4274,24423.678568935,0
+KBWB.US,D,20160920,000000,31.6784,31.7355,31.452,31.5199,34102.34583515,0
+KBWB.US,D,20160921,000000,31.5987,31.771,31.4087,31.6331,37643.098704287,0
+KBWB.US,D,20160922,000000,31.7612,31.8251,31.6174,31.7188,82572.87586044,0
+KBWB.US,D,20160923,000000,31.5987,31.8832,31.5987,31.6883,66993.969518831,0
+KBWB.US,D,20160926,000000,31.4087,31.4362,30.9745,31.0307,79959.463028457,0
+KBWB.US,D,20160927,000000,30.8997,31.3388,30.7599,31.3299,34509.644142816,0
+KBWB.US,D,20160928,000000,31.4697,31.5199,31.1497,31.5131,42469.736006108,0
+KBWB.US,D,20160929,000000,31.5386,31.7355,30.878,31.0552,95085.364269769,0
+KBWB.US,D,20160930,000000,31.2285,31.6883,31.2196,31.5987,49937.21021549,0
+KBWB.US,D,20161003,000000,31.4362,31.5849,31.3299,31.452,105390.72244827,0
+KBWB.US,D,20161004,000000,31.5642,32.0486,31.5288,31.7996,5092803.1909078,0
+KBWB.US,D,20161005,000000,31.9374,32.4946,31.9374,32.4217,61040.913705285,0
+KBWB.US,D,20161006,000000,32.4444,32.5054,32.2298,32.4818,259114.85454395,0
+KBWB.US,D,20161007,000000,32.4444,32.5054,32.2013,32.4631,1758073.1816996,0
+KBWB.US,D,20161010,000000,32.6699,32.7693,32.5902,32.6088,168288.34764088,0
+KBWB.US,D,20161011,000000,32.5153,32.6187,32.088,32.2013,1675051.3635648,0
+KBWB.US,D,20161012,000000,32.2199,32.4041,32.1895,32.1933,22281.553554301,0
+KBWB.US,D,20161013,000000,31.8832,31.8832,31.2748,31.5889,25075.762143802,0
+KBWB.US,D,20161014,000000,32.0753,32.0929,31.6971,31.7287,43468.175498467,0
+KBWB.US,D,20161017,000000,31.7808,31.8507,31.5131,31.58,84156.362298475,0
+KBWB.US,D,20161018,000000,32.0024,32.021,31.7109,31.9787,295854.99016715,0
+KBWB.US,D,20161019,000000,32.0753,32.603,32.0753,32.5251,120985.88009393,0
+KBWB.US,D,20161020,000000,32.534,32.8786,32.473,32.7477,386337.17256575,0
+KBWB.US,D,20161021,000000,32.5153,32.853,32.1028,32.8362,69321.968823497,0
+KBWB.US,D,20161024,000000,33.0676,33.1051,32.9484,32.981,67051.864789497,0
+KBWB.US,D,20161025,000000,32.9741,33.1159,32.8786,33.0075,579824.18283728,0
+KBWB.US,D,20161026,000000,32.8619,33.3374,32.8619,33.3,1000995.0099203,0
+KBWB.US,D,20161027,000000,33.5176,33.6829,33.3078,33.4585,7486877.2507075,0
+KBWB.US,D,20161028,000000,33.6131,33.6131,32.9997,33.2261,45139.012695751,0
+KBWB.US,D,20161031,000000,33.3374,33.4044,33.2084,33.2084,67894.901186912,0
+KBWB.US,D,20161101,000000,33.3463,33.4743,32.8451,33.1986,203267.24818804,0
+KBWB.US,D,20161102,000000,33.1207,33.1207,32.6374,32.8196,84839.932774931,0
+KBWB.US,D,20161103,000000,32.9642,33.1287,32.7309,32.7723,18134.423902926,0
+KBWB.US,D,20161104,000000,32.8362,33.0774,32.5439,32.7398,32994.210040476,0
+KBWB.US,D,20161107,000000,33.3728,33.6574,33.3728,33.6386,3849414.902601,0
+KBWB.US,D,20161108,000000,33.4585,33.6761,33.172,33.5087,35028.670165801,0
+KBWB.US,D,20161109,000000,34.2176,35.3872,34.0118,35.1932,4531294.227731,0
+KBWB.US,D,20161110,000000,35.715,36.8463,35.715,36.5273,2182847.7354549,0
+KBWB.US,D,20161111,000000,36.4564,36.9497,36.2221,36.8729,3864011.6207542,0
+KBWB.US,D,20161114,000000,37.244,38.3507,37.122,38.0927,909319.37238076,0
+KBWB.US,D,20161115,000000,37.7028,38.2207,37.2391,38.1951,294392.37280296,0
+KBWB.US,D,20161116,000000,37.9027,37.9027,37.3218,37.437,3729328.9384686,0
+KBWB.US,D,20161117,000000,37.7116,38.1685,37.3907,38.0828,216653.24418987,0
+KBWB.US,D,20161118,000000,38.2808,38.3664,37.9864,38.2808,1418050.1942534,0
+KBWB.US,D,20161121,000000,38.5939,38.5939,38.0996,38.3427,178573.39168933,0
+KBWB.US,D,20161122,000000,38.4294,38.5476,38.1695,38.3999,2470426.7490364,0
+KBWB.US,D,20161123,000000,38.5476,38.7662,38.3427,38.6873,188936.6451385,0
+KBWB.US,D,20161125,000000,38.7662,38.7947,38.5849,38.7947,49646.718155659,0
+KBWB.US,D,20161128,000000,38.4915,38.6953,38.0238,38.0828,116534.03849168,0
+KBWB.US,D,20161129,000000,38.1439,38.4284,38.1095,38.1951,138949.66530437,0
+KBWB.US,D,20161130,000000,38.8941,39.1254,38.8025,38.9974,317191.93667375,0
+KBWB.US,D,20161201,000000,39.2849,39.984,39.1905,39.8196,777805.69438418,0
+KBWB.US,D,20161202,000000,39.8284,39.8284,39.2387,39.4061,172490.32544341,0
+KBWB.US,D,20161205,000000,39.7773,40.0933,39.73,39.8717,238539.68791454,0
+KBWB.US,D,20161206,000000,40.1582,40.4034,39.8018,40.4034,169371.09077298,0
+KBWB.US,D,20161207,000000,40.4585,41.0138,40.2961,41.0138,138984.19932547,0
+KBWB.US,D,20161208,000000,41.3574,41.8428,41.0237,41.5691,295910.85402481,0
+KBWB.US,D,20161209,000000,41.6882,41.8605,41.1418,41.8605,228369.41870092,0
+KBWB.US,D,20161212,000000,41.6686,41.6686,40.8868,40.9892,239127.78197972,0
+KBWB.US,D,20161213,000000,40.8139,41.326,40.6466,41.0138,729761.76109011,0
+KBWB.US,D,20161214,000000,40.9262,41.6183,40.4241,40.9538,158046.97897205,0
+KBWB.US,D,20161215,000000,41.0059,41.7561,41.0059,41.447,178810.0513045,0
+KBWB.US,D,20161216,000000,41.6065,41.6754,40.9469,40.9872,134067.16414489,0
+KBWB.US,D,20161219,000000,40.9469,41.1437,40.6849,41.1122,137194.52446734,0
+KBWB.US,D,20161220,000000,41.3791,41.7119,41.3791,41.7119,639449.2016775,0
+KBWB.US,D,20161221,000000,41.7207,41.7207,41.4086,41.5287,66093.037850751,0
+KBWB.US,D,20161222,000000,41.442,41.5888,41.3525,41.4667,79289.096736537,0
+KBWB.US,D,20161223,000000,41.4667,41.6419,41.3879,41.6419,57229.982906374,0
+KBWB.US,D,20161227,000000,41.8674,41.8674,41.6163,41.7207,191699.36682641,0
+KBWB.US,D,20161228,000000,41.7631,41.7631,41.2068,41.2689,260746.07918763,0
+KBWB.US,D,20161229,000000,41.3122,41.3466,40.625,40.8514,60521.887682299,0
+KBWB.US,D,20161230,000000,40.9557,41.1537,40.8809,41.0956,107553.16159297,0
+KBWB.US,D,20170103,000000,41.7385,41.9354,41.0493,41.4155,112698.7307367,0
+KBWB.US,D,20170104,000000,41.6065,41.9984,41.5474,41.9363,539799.25238367,0
+KBWB.US,D,20170105,000000,41.7818,41.893,41.0158,41.3042,803283.67630313,0
+KBWB.US,D,20170106,000000,41.5287,41.6666,41.2944,41.5021,183216.18611412,0
+KBWB.US,D,20170109,000000,41.2865,41.442,41.0257,41.2146,102367.97989563,0
+KBWB.US,D,20170110,000000,41.1881,41.7423,41.1822,41.4765,86884.549965286,0
+KBWB.US,D,20170111,000000,41.442,41.703,41.1437,41.6852,140667.22500079,0
+KBWB.US,D,20170112,000000,41.4943,41.5572,40.9025,41.3387,471100.92735296,0
+KBWB.US,D,20170113,000000,41.5474,42.1677,41.442,41.6419,570174.97105965,0
+KBWB.US,D,20170117,000000,41.2767,41.2767,40.1652,40.2243,245709.56011856,0
+KBWB.US,D,20170118,000000,40.2862,40.5471,39.8865,40.5117,210677.84283326,0
+KBWB.US,D,20170119,000000,40.6604,40.7194,40.111,40.2488,1701837.5754596,0
+KBWB.US,D,20170120,000000,40.3542,40.7037,40.2754,40.4575,196828.68466611,0
+KBWB.US,D,20170123,000000,40.3926,40.5895,40.111,40.3276,238049.10167363,0
+KBWB.US,D,20170124,000000,40.5393,41.0847,40.303,40.9193,122612.02620509,0
+KBWB.US,D,20170125,000000,41.2412,41.6331,41.1723,41.573,312556.25219447,0
+KBWB.US,D,20170126,000000,41.6331,41.8743,41.5189,41.7453,166416.40055602,0
+KBWB.US,D,20170127,000000,41.6666,41.6666,41.4844,41.5474,125271.1458297,0
+KBWB.US,D,20170130,000000,41.2944,41.5572,40.6949,41.1723,627287.13201168,0
+KBWB.US,D,20170131,000000,41.0247,41.3288,40.6849,40.9193,113344.72007255,0
+KBWB.US,D,20170201,000000,41.3288,41.6597,41.0079,41.0079,892601.85904938,0
+KBWB.US,D,20170202,000000,40.8061,40.9626,40.5629,40.7815,166873.46848233,0
+KBWB.US,D,20170203,000000,41.5474,41.7719,41.197,41.703,1249761.8466126,0
+KBWB.US,D,20170206,000000,41.6065,41.8595,41.321,41.5287,210689.01560479,0
+KBWB.US,D,20170207,000000,41.6754,41.7385,41.2865,41.3525,1405386.3655752,0
+KBWB.US,D,20170208,000000,41.197,41.197,40.7372,40.9912,1659568.949341,0
+KBWB.US,D,20170209,000000,41.1437,41.6696,41.0513,41.6331,186362.84486013,0
+KBWB.US,D,20170210,000000,41.8409,41.8743,41.5799,41.7295,226956.57095537,0
+KBWB.US,D,20170213,000000,41.9807,42.5074,41.9807,42.1983,471327.42990311,0
+KBWB.US,D,20170214,000000,42.2228,43.04,42.146,42.9799,167621.02846847,0
+KBWB.US,D,20170215,000000,43.2842,43.5893,42.9799,43.4318,669454.18747992,0
+KBWB.US,D,20170216,000000,43.3629,43.3699,42.9356,43.2251,167754.08602035,0
+KBWB.US,D,20170217,000000,42.913,43.1197,42.6875,43.1197,428286.86684236,0
+KBWB.US,D,20170221,000000,43.4141,43.4683,43.1798,43.3186,236198.48442533,0
+KBWB.US,D,20170222,000000,43.1365,43.4859,43.0951,43.3354,817909.84994501,0
+KBWB.US,D,20170223,000000,43.4072,43.4141,43.0233,43.3354,126068.47543449,0
+KBWB.US,D,20170224,000000,42.8342,43.0311,42.6787,42.9209,181851.07657422,0
+KBWB.US,D,20170227,000000,42.9356,43.2753,42.9356,43.2152,98386.410404221,0
+KBWB.US,D,20170228,000000,43.0311,43.1631,42.8785,43.1365,109762.3232368,0
+KBWB.US,D,20170301,000000,44.0659,44.7285,44.0659,44.5109,170915.9803639,0
+KBWB.US,D,20170302,000000,44.6585,44.6585,43.5993,43.6258,1218889.4474566,0
+KBWB.US,D,20170303,000000,43.6592,43.9349,43.6592,43.7991,165407.80399863,0
+KBWB.US,D,20170306,000000,43.5697,43.6426,43.2251,43.552,192874.53925028,0
+KBWB.US,D,20170307,000000,43.544,43.5795,43.2595,43.3551,149696.85581165,0
+KBWB.US,D,20170308,000000,43.9349,44.0905,43.3629,43.4318,884029.29616484,0
+KBWB.US,D,20170309,000000,43.5795,43.8414,43.3708,43.4859,2661126.6606639,0
+KBWB.US,D,20170310,000000,43.7794,43.7794,43.0262,43.3905,201200.28545462,0
+KBWB.US,D,20170313,000000,43.3018,43.5608,43.2842,43.3354,148462.77241061,0
+KBWB.US,D,20170314,000000,43.1798,43.293,42.8254,43.293,108089.4546265,0
+KBWB.US,D,20170315,000000,43.3629,43.5352,42.853,43.0065,225551.84886184,0
+KBWB.US,D,20170316,000000,43.1798,43.4683,43.1277,43.2329,146983.90374238,0
+KBWB.US,D,20170317,000000,43.3275,43.3826,42.6944,42.7535,95803.468767325,0
+KBWB.US,D,20170320,000000,42.6324,42.7436,42.2327,42.2514,116261.8291489,0
+KBWB.US,D,20170321,000000,42.4443,42.4443,40.491,40.6052,4591712.51335,0
+KBWB.US,D,20170322,000000,40.2734,40.7716,39.7782,40.5619,1506392.2830504,0
+KBWB.US,D,20170323,000000,40.5619,41.2757,40.5098,40.7175,280146.07339318,0
+KBWB.US,D,20170324,000000,40.8838,41.0237,40.3906,40.7263,199667.58434173,0
+KBWB.US,D,20170327,000000,39.9968,40.5974,39.5439,40.5787,330894.83310449,0
+KBWB.US,D,20170328,000000,40.491,41.4549,40.491,41.2136,135537.9071611,0
+KBWB.US,D,20170329,000000,41.2679,41.32,40.9449,41.0315,206970.51409764,0
+KBWB.US,D,20170330,000000,41.1182,41.9196,41.1182,41.7818,129360.38021041,0
+KBWB.US,D,20170331,000000,41.6656,41.7335,41.32,41.3525,114830.69868631,0
+KBWB.US,D,20170403,000000,41.3869,41.4145,40.6584,41.2334,224198.92779997,0
+KBWB.US,D,20170404,000000,41.0237,41.2412,40.8937,41.1261,525368.09439035,0
+KBWB.US,D,20170405,000000,41.573,41.7532,40.6831,40.7263,202504.45260435,0
+KBWB.US,D,20170406,000000,40.7263,41.1418,40.4753,41.0237,94898.474273233,0
+KBWB.US,D,20170407,000000,40.7716,41.0994,40.5511,40.8405,152339.72413221,0
+KBWB.US,D,20170410,000000,40.8672,41.0148,40.3886,40.5619,175722.30353566,0
+KBWB.US,D,20170411,000000,40.3355,40.5373,39.9525,40.5373,76814.835695452,0
+KBWB.US,D,20170412,000000,40.429,40.4831,39.9869,40.0913,171040.91226376,0
+KBWB.US,D,20170413,000000,39.9712,40.4113,39.5251,39.5351,136714.09529147,0
+KBWB.US,D,20170417,000000,39.604,40.298,39.468,40.2646,43304.6467515,0
+KBWB.US,D,20170418,000000,40.0382,40.2459,39.5616,39.8471,452527.71824077,0
+KBWB.US,D,20170419,000000,40.1081,40.3719,39.7172,39.8383,166276.23305862,0
+KBWB.US,D,20170420,000000,40.1277,40.6741,40.0057,40.5787,118640.61377872,0
+KBWB.US,D,20170421,000000,40.5885,40.7017,40.1582,40.2459,152022.8237033,0
+KBWB.US,D,20170424,000000,41.2058,41.5888,41.1615,41.2589,140591.04701307,0
+KBWB.US,D,20170425,000000,41.6842,41.9028,41.5662,41.573,189990.94848852,0
+KBWB.US,D,20170426,000000,41.5376,42.0584,41.5376,41.7119,677092.3003818,0
+KBWB.US,D,20170427,000000,41.7719,41.8743,41.1871,41.4244,181082.18675152,0
+KBWB.US,D,20170428,000000,41.4057,41.5464,40.9714,40.9804,107317.5176843,0
+KBWB.US,D,20170501,000000,41.2334,41.641,41.066,41.3959,268636.08730222,0
+KBWB.US,D,20170502,000000,41.4057,41.4332,40.9714,41.2058,273833.45747759,0
+KBWB.US,D,20170503,000000,41.0946,41.702,40.9538,41.6055,442609.34423987,0
+KBWB.US,D,20170504,000000,41.9895,42.1293,41.6223,41.7532,967235.9728831,0
+KBWB.US,D,20170505,000000,41.9737,41.9737,41.4854,41.6488,298781.24060203,0
+KBWB.US,D,20170508,000000,41.6153,41.8743,41.6153,41.7453,163831.42750612,0
+KBWB.US,D,20170509,000000,41.9363,42.0673,41.4244,41.573,2765409.2473175,0
+KBWB.US,D,20170510,000000,41.4244,41.6942,41.3525,41.6153,1152339.3416796,0
+KBWB.US,D,20170511,000000,41.4588,41.5376,40.9714,41.3278,251357.90398124,0
+KBWB.US,D,20170512,000000,41.0946,41.1261,40.6977,41.1261,1389862.3073847,0
+KBWB.US,D,20170515,000000,41.2334,41.5563,41.2058,41.4756,172895.59233807,0
+KBWB.US,D,20170516,000000,41.5563,41.7207,41.3525,41.6744,139835.36137491,0
+KBWB.US,D,20170517,000000,40.7548,40.9804,39.7447,39.9712,907365.15306916,0
+KBWB.US,D,20170518,000000,39.8737,40.4064,39.8649,40.1277,118631.47242019,0
+KBWB.US,D,20170519,000000,40.238,40.7795,40.238,40.5008,89035.816338447,0
+KBWB.US,D,20170522,000000,40.6486,40.7263,40.2832,40.5885,303831.3333345,0
+KBWB.US,D,20170523,000000,40.6486,41.2589,40.4555,41.1113,807568.9420389,0
+KBWB.US,D,20170524,000000,41.0857,41.1428,40.8129,40.9714,215031.16090473,0
+KBWB.US,D,20170525,000000,40.9449,41.2855,40.8405,40.9262,124352.94715107,0
+KBWB.US,D,20170526,000000,40.8937,41.0069,40.8129,40.8405,87747.900492758,0
+KBWB.US,D,20170530,000000,40.7175,40.7175,40.2832,40.4467,1327727.4777759,0
+KBWB.US,D,20170531,000000,40.5462,40.5462,39.6385,39.9968,185438.55194249,0
+KBWB.US,D,20170601,000000,40.2459,40.5284,39.8835,40.5284,2431467.2947043,0
+KBWB.US,D,20170602,000000,40.0825,40.491,39.9525,40.1819,487238.47227117,0
+KBWB.US,D,20170605,000000,40.2734,40.6584,40.2734,40.2832,116761.55674833,0
+KBWB.US,D,20170606,000000,39.9278,40.2646,39.7782,40.0913,366312.5188609,0
+KBWB.US,D,20170607,000000,40.2646,40.6831,40.1976,40.5974,353063.64323697,0
+KBWB.US,D,20170608,000000,40.5885,41.6361,40.5462,41.2855,134532.35772322,0
+KBWB.US,D,20170609,000000,41.4657,42.3203,41.4657,42.2071,483257.91848627,0
+KBWB.US,D,20170612,000000,42.3115,42.6511,41.9895,42.2691,325788.87651437,0
+KBWB.US,D,20170613,000000,42.467,42.7288,42.3981,42.4857,190327.14734099,0
+KBWB.US,D,20170614,000000,42.0496,42.5645,41.6942,42.5093,236615.93979803,0
+KBWB.US,D,20170615,000000,42.2159,42.6797,42.1204,42.3026,123333.17782215,0
+KBWB.US,D,20170616,000000,42.2868,42.399,42.0889,42.2159,133444.53605861,0
+KBWB.US,D,20170619,000000,42.4946,42.7643,42.4267,42.5753,137532.75473282,0
+KBWB.US,D,20170620,000000,42.5034,42.5034,42.1706,42.1893,63090.609428155,0
+KBWB.US,D,20170621,000000,42.279,42.279,41.8074,41.8585,88045.50249811,0
+KBWB.US,D,20170622,000000,41.7443,41.8074,41.4125,41.5534,180747.00360556,0
+KBWB.US,D,20170623,000000,41.9541,41.9541,41.0808,41.2196,1527354.4338575,0
+KBWB.US,D,20170626,000000,41.2895,41.7443,41.1773,41.4825,775810.84681247,0
+KBWB.US,D,20170627,000000,41.6636,42.2071,41.6301,41.8231,738722.32385876,0
+KBWB.US,D,20170628,000000,42.0308,42.6531,42.0308,42.53,703814.52276682,0
+KBWB.US,D,20170629,000000,43.6572,43.6839,42.6717,43.0833,2755753.9413009,0
+KBWB.US,D,20170630,000000,43.3964,43.3964,42.8893,43.1079,412074.15964294,0
+KBWB.US,D,20170703,000000,43.3521,44.0452,43.3521,43.7616,1280552.9892482,0
+KBWB.US,D,20170705,000000,43.9182,44.0088,43.5096,43.9182,190583.10537972,0
+KBWB.US,D,20170706,000000,43.8838,44.1112,43.5096,43.543,286231.1710521,0
+KBWB.US,D,20170707,000000,43.8069,43.8601,43.4288,43.8325,126005.50163131,0
+KBWB.US,D,20170710,000000,43.6406,43.9182,43.5194,43.7351,702760.2194168,0
+KBWB.US,D,20170711,000000,43.7528,43.7528,43.4112,43.4751,137132.56637067,0
+KBWB.US,D,20170712,000000,43.3156,43.5264,43.2123,43.4486,1776323.3961438,0
+KBWB.US,D,20170713,000000,43.485,43.7351,43.3777,43.7262,245615.0994138,0
+KBWB.US,D,20170714,000000,43.0902,43.543,42.8412,43.42,322683.86173497,0
+KBWB.US,D,20170717,000000,43.3679,43.4663,43.1719,43.3245,143484.79483986,0
+KBWB.US,D,20170718,000000,43.0833,43.2743,42.8283,43.0991,167250.2955949,0
+KBWB.US,D,20170719,000000,43.1758,43.2221,42.6717,42.8983,90020.035939764,0
+KBWB.US,D,20170720,000000,42.9396,43.1493,42.6816,42.8204,144283.14015114,0
+KBWB.US,D,20170721,000000,42.7643,43.0459,42.6166,42.7151,122878.14130885,0
+KBWB.US,D,20170724,000000,42.6964,43.1257,42.6964,43.0459,84902.906578112,0
+KBWB.US,D,20170725,000000,43.6484,43.9281,43.5588,43.6061,2274989.5822792,0
+KBWB.US,D,20170726,000000,43.8237,43.8237,43.0734,43.1838,1095497.3586573,0
+KBWB.US,D,20170727,000000,43.3324,43.3324,42.8017,43.0548,296806.70716038,0
+KBWB.US,D,20170728,000000,42.9484,43.0833,42.6905,42.9396,325152.02853704,0
+KBWB.US,D,20170731,000000,43.0902,43.5194,43.0734,43.299,1487285.8280242,0
+KBWB.US,D,20170801,000000,43.5677,43.6662,43.4052,43.6484,769003.58182998,0
+KBWB.US,D,20170802,000000,43.6662,43.7351,43.4486,43.7193,148272.83529456,0
+KBWB.US,D,20170803,000000,43.6406,43.6937,43.4388,43.5264,243560.32515841,0
+KBWB.US,D,20170804,000000,43.8749,44.2598,43.7784,43.8995,2299092.2975932,0
+KBWB.US,D,20170807,000000,43.9084,43.9281,43.7193,43.7981,1126834.9513916,0
+KBWB.US,D,20170808,000000,43.7193,44.3997,43.6327,43.8513,670822.34413934,0
+KBWB.US,D,20170809,000000,43.3964,43.676,43.3777,43.5775,98545.876325178,0
+KBWB.US,D,20170810,000000,43.3088,43.3521,42.6136,42.6531,358641.90335093,0
+KBWB.US,D,20170811,000000,42.6531,42.8539,42.2425,42.3361,107865.99919587,0
+KBWB.US,D,20170814,000000,42.7298,43.23,42.7298,43.0902,233947.67881489,0
+KBWB.US,D,20170815,000000,43.5007,43.6149,43.1395,43.1926,163833.45891912,0
+KBWB.US,D,20170816,000000,43.299,43.3777,42.8716,43.0361,72756.07250983,0
+KBWB.US,D,20170817,000000,42.8983,42.9484,42.0761,42.0849,396309.3790113,0
+KBWB.US,D,20170818,000000,41.9354,42.4768,41.8487,42.1037,2554560.7657918,0
+KBWB.US,D,20170821,000000,42.0673,42.1204,41.7758,41.9265,50580.152431831,0
+KBWB.US,D,20170822,000000,42.1293,42.4532,42.1293,42.4089,339938.68380639,0
+KBWB.US,D,20170823,000000,42.0151,42.6629,42.0151,42.4089,47501.546021516,0
+KBWB.US,D,20170824,000000,42.5575,42.6275,42.3538,42.5211,185154.15412167,0
+KBWB.US,D,20170825,000000,42.6344,42.8628,42.5379,42.5665,44024.782662061,0
+KBWB.US,D,20170828,000000,42.6717,42.6717,42.1687,42.3115,47866.184656061,0
+KBWB.US,D,20170829,000000,41.7187,42.1126,41.5219,42.0072,222924.21613883,0
+KBWB.US,D,20170830,000000,42.146,42.399,42.0849,42.2228,548313.91999755,0
+KBWB.US,D,20170831,000000,42.3115,42.3449,41.9954,42.0308,465771.51533219,0
+KBWB.US,D,20170901,000000,42.1204,42.5665,42.1204,42.3548,91256.150753804,0
+KBWB.US,D,20170905,000000,42.0151,42.0151,41.2196,41.3673,612542.12070896,0
+KBWB.US,D,20170906,000000,41.4913,41.5957,41.1773,41.4214,763311.56258768,0
+KBWB.US,D,20170907,000000,41.3771,41.3771,40.2941,40.5402,1320673.3961132,0
+KBWB.US,D,20170908,000000,40.4861,41.0709,40.4861,40.7746,173586.27276005,0
+KBWB.US,D,20170911,000000,41.1674,41.7798,40.9488,41.5957,710099.71460681,0
+KBWB.US,D,20170912,000000,41.7365,42.4611,41.7365,42.2868,149201.19103822,0
+KBWB.US,D,20170913,000000,42.1805,42.4532,42.0849,42.4365,1350379.7642037,0
+KBWB.US,D,20170914,000000,42.5113,42.592,42.1706,42.2228,1332556.1464907,0
+KBWB.US,D,20170915,000000,42.1805,42.4089,41.9018,42.4089,48803.681758245,0
+KBWB.US,D,20170918,000000,42.593,43.0577,42.5585,42.9691,125627.65881223,0
+KBWB.US,D,20170919,000000,43.0213,43.4978,42.9199,43.3727,1500164.9864811,0
+KBWB.US,D,20170920,000000,43.3373,43.8739,43.0676,43.7075,1365959.6862518,0
+KBWB.US,D,20170921,000000,43.6632,44.0442,43.6582,43.9438,138078.18912487,0
+KBWB.US,D,20170922,000000,43.742,43.9162,43.5835,43.8385,119298.7915926,0
+KBWB.US,D,20170925,000000,43.7754,44.0472,43.4535,43.7321,2430505.420646,0
+KBWB.US,D,20170926,000000,43.8483,43.9802,43.6819,43.8739,100982.55622565,0
+KBWB.US,D,20170927,000000,44.4814,44.8723,44.3317,44.5848,103201.87493451,0
+KBWB.US,D,20170928,000000,44.7619,44.7619,44.2845,44.6557,81997.985979794,0
+KBWB.US,D,20170929,000000,44.6212,45.0927,44.6212,44.9352,1094582.2070983,0
+KBWB.US,D,20171002,000000,44.9352,45.1892,44.7521,45.1892,198166.37013043,0
+KBWB.US,D,20171003,000000,45.2257,45.2503,44.9264,45.1558,208355.9377676,0
+KBWB.US,D,20171004,000000,45.1301,45.1706,44.8851,44.9086,173613.69683562,0
+KBWB.US,D,20171005,000000,44.9865,45.652,44.8555,45.525,1577007.2462521,0
+KBWB.US,D,20171006,000000,45.7632,45.9217,45.3655,45.6116,121867.51333845,0
+KBWB.US,D,20171009,000000,45.7071,45.7071,45.2414,45.3399,80171.745687565,0
+KBWB.US,D,20171010,000000,45.4186,45.6441,45.3399,45.6195,111651.53733221,0
+KBWB.US,D,20171011,000000,45.4521,45.5771,45.269,45.4689,108843.10885166,0
+KBWB.US,D,20171012,000000,45.6284,45.6382,44.9352,44.9805,146184.54272459,0
+KBWB.US,D,20171013,000000,44.6369,45.015,44.2677,44.7777,121662.34062487,0
+KBWB.US,D,20171016,000000,44.8298,45.1016,44.8298,45.0672,112657.08677008,0
+KBWB.US,D,20171017,000000,45.1991,45.1991,44.695,44.7255,69372.754148643,0
+KBWB.US,D,20171018,000000,44.9264,45.1706,44.7856,44.9963,1692516.4368823,0
+KBWB.US,D,20171019,000000,44.6457,45.1892,44.5395,45.1125,90614.224243966,0
+KBWB.US,D,20171020,000000,45.6116,45.8115,45.5496,45.7957,686422.58031751,0
+KBWB.US,D,20171023,000000,45.7878,45.8754,45.586,45.6284,150937.0334517,0
+KBWB.US,D,20171024,000000,45.904,46.1649,45.8469,46.0153,119913.29402686,0
+KBWB.US,D,20171025,000000,46.2515,46.2515,45.4561,45.7878,133367.34236438,0
+KBWB.US,D,20171026,000000,45.9414,46.3579,45.9414,46.1472,200930.10752484,0
+KBWB.US,D,20171027,000000,46.1925,46.3855,46.0349,46.2693,123911.11482231,0
+KBWB.US,D,20171030,000000,46.0507,46.3304,45.9611,46.093,416133.93853506,0
+KBWB.US,D,20171031,000000,46.1472,46.3402,45.9513,45.9611,438150.3926921,0
+KBWB.US,D,20171101,000000,46.1737,46.4632,45.9986,46.1019,783956.81296579,0
+KBWB.US,D,20171102,000000,46.0665,46.4544,45.7248,46.3579,762202.4110865,0
+KBWB.US,D,20171103,000000,46.2358,46.348,46.0429,46.2949,250746.44866649,0
+KBWB.US,D,20171106,000000,46.1561,46.3579,46.101,46.2693,406443.08279082,0
+KBWB.US,D,20171107,000000,46.2949,46.4021,45.1223,45.1991,135582.59824723,0
+KBWB.US,D,20171108,000000,45.1469,45.1469,44.6635,44.7777,167829.24830156,0
+KBWB.US,D,20171109,000000,44.5139,44.822,44.0551,44.4528,148956.40577102,0
+KBWB.US,D,20171110,000000,44.5395,44.6557,44.2677,44.2845,66894.430281546,0
+KBWB.US,D,20171113,000000,44.0393,44.6212,43.8985,44.566,92897.532462504,0
+KBWB.US,D,20171114,000000,44.373,44.8072,44.3554,44.7954,894319.41874581,0
+KBWB.US,D,20171115,000000,44.3229,45.1223,44.2057,44.9805,1182624.6624769,0
+KBWB.US,D,20171116,000000,45.2414,45.3399,44.9264,44.9264,154605.7653402,0
+KBWB.US,D,20171117,000000,44.7777,45.1301,44.6635,44.9865,128748.92489567,0
+KBWB.US,D,20171120,000000,45.1558,45.2591,44.953,45.2168,98964.347404375,0
+KBWB.US,D,20171121,000000,45.3753,45.392,45.015,45.14,108774.04080947,0
+KBWB.US,D,20171122,000000,45.14,45.3221,44.9963,44.9963,125527.10386843,0
+KBWB.US,D,20171124,000000,45.1223,45.1301,44.8653,44.8751,42000.479601764,0
+KBWB.US,D,20171127,000000,44.8939,45.076,44.7699,44.7954,112350.3434062,0
+KBWB.US,D,20171128,000000,44.8653,46.1817,44.822,46.1295,197388.33894921,0
+KBWB.US,D,20171129,000000,46.5952,47.6398,46.4977,47.3749,332304.63373053,0
+KBWB.US,D,20171130,000000,47.7175,48.3142,47.3926,47.4901,430535.6410398,0
+KBWB.US,D,20171201,000000,47.5334,47.8564,46.3224,47.5334,437408.92694498,0
+KBWB.US,D,20171204,000000,48.3398,48.9058,48.3348,48.5081,797335.6990221,0
+KBWB.US,D,20171205,000000,48.8064,48.8064,47.9814,48.0868,639653.35868459,0
+KBWB.US,D,20171206,000000,47.8918,48.2138,47.6723,47.8406,232376.38085489,0
+KBWB.US,D,20171207,000000,47.6398,48.2974,47.5609,48.0966,1576785.8222345,0
+KBWB.US,D,20171208,000000,48.3929,48.4382,47.9883,48.4294,651236.47564376,0
+KBWB.US,D,20171211,000000,48.4294,48.5682,48.0778,48.201,274980.19011939,0
+KBWB.US,D,20171212,000000,48.3929,48.9295,48.2728,48.771,243229.20483847,0
+KBWB.US,D,20171213,000000,48.7434,48.9295,48.0621,48.0966,1298571.6226099,0
+KBWB.US,D,20171214,000000,48.2905,48.3496,47.621,47.6998,216819.82005634,0
+KBWB.US,D,20171215,000000,48.0079,48.6213,47.7983,48.2728,448706.63037683,0
+KBWB.US,D,20171218,000000,48.7552,48.9896,48.6518,48.8359,197078.54846582,0
+KBWB.US,D,20171219,000000,49.0851,49.1963,48.6233,48.6331,212528.46008155,0
+KBWB.US,D,20171220,000000,49.0851,49.1707,48.4392,48.4825,259262.13198687,0
+KBWB.US,D,20171221,000000,48.7099,49.2918,48.7099,49.1254,276960.81780005,0
+KBWB.US,D,20171222,000000,49.2662,49.2839,48.7267,49.0476,148876.1649573,0
+KBWB.US,D,20171226,000000,48.9601,49.1176,48.5101,48.7099,78941.725112542,0
+KBWB.US,D,20171227,000000,48.7099,48.7533,48.5366,48.6518,163355.06115625,0
+KBWB.US,D,20171228,000000,48.774,48.9325,48.6065,48.9325,83572.331059302,0
+KBWB.US,D,20171229,000000,48.9935,49.0851,48.5366,48.5366,137928.88026894,0
+KBWB.US,D,20180102,000000,48.8359,48.892,48.4304,48.6774,255715.28487871,0
+KBWB.US,D,20180103,000000,48.7021,48.9846,48.578,48.9147,581488.92579554,0
+KBWB.US,D,20180104,000000,49.1885,49.8422,49.152,49.4159,287327.11836874,0
+KBWB.US,D,20180105,000000,49.6029,49.6128,49.1707,49.5045,275779.55113717,0
+KBWB.US,D,20180108,000000,49.3656,49.5133,49.2584,49.4345,1122043.8638173,0
+KBWB.US,D,20180109,000000,49.6915,50.3167,49.5321,50.0075,113204.55257515,0
+KBWB.US,D,20180110,000000,50.1405,51.0226,50.0263,50.6248,235457.01867821,0
+KBWB.US,D,20180111,000000,50.9094,50.994,50.6347,50.994,1090313.1926665,0
+KBWB.US,D,20180112,000000,51.2973,51.4292,51.0501,51.3937,1311732.131768,0
+KBWB.US,D,20180116,000000,51.6655,51.8625,50.9439,51.1988,424673.99881151,0
+KBWB.US,D,20180117,000000,51.2629,51.571,50.6623,51.446,588963.50995044,0
+KBWB.US,D,20180118,000000,51.4903,51.6311,51.1988,51.2629,146364.32277561,0
+KBWB.US,D,20180119,000000,51.4194,51.9224,51.2451,51.9224,1538654.1687023,0
+KBWB.US,D,20180122,000000,51.8447,52.4088,51.8152,52.4088,200224.19150533,0
+KBWB.US,D,20180123,000000,52.2129,52.6815,52.0554,52.5417,1269434.0501609,0
+KBWB.US,D,20180124,000000,52.7692,52.9956,52.461,52.8223,647357.49250916,0
+KBWB.US,D,20180125,000000,53.1335,53.1335,52.4246,52.5516,817720.92853547,0
+KBWB.US,D,20180126,000000,52.7101,52.9189,52.3547,52.9189,225749.91162991,0
+KBWB.US,D,20180129,000000,52.972,53.2635,52.8037,52.8686,199862.59999029,0
+KBWB.US,D,20180130,000000,52.5142,52.8785,52.3459,52.3459,191778.59193364,0
+KBWB.US,D,20180131,000000,52.4088,52.8312,52.3035,52.461,159768.60149449,0
+KBWB.US,D,20180201,000000,52.2936,53.0251,52.2936,53.0251,437534.87455134,0
+KBWB.US,D,20180202,000000,52.9808,53.1413,51.9579,52.0466,818645.22145312,0
+KBWB.US,D,20180205,000000,51.1801,51.8152,49.0476,49.5045,1437487.7695996,0
+KBWB.US,D,20180206,000000,48.4737,50.4575,48.0237,50.3443,1727770.5938918,0
+KBWB.US,D,20180207,000000,50.2015,51.125,50.044,50.5805,270211.44808823,0
+KBWB.US,D,20180208,000000,50.6711,50.6711,48.3053,48.3142,1439103.7586458,0
+KBWB.US,D,20180209,000000,49.0024,49.6128,47.6072,49.2741,645423.58732761,0
+KBWB.US,D,20180212,000000,49.7014,50.4496,49.3105,49.8933,472741.29335516,0
+KBWB.US,D,20180213,000000,49.6463,50.2665,49.471,50.2202,1900767.7568802,0
+KBWB.US,D,20180214,000000,50.176,51.6163,50.1326,51.5523,1602770.6416984,0
+KBWB.US,D,20180215,000000,51.9677,52.0987,51.3839,51.7483,138218.35662228,0
+KBWB.US,D,20180216,000000,51.4726,52.2031,51.4726,51.8064,110461.12931079,0
+KBWB.US,D,20180220,000000,51.6399,52.2051,51.444,51.6655,293802.24732478,0
+KBWB.US,D,20180221,000000,51.6163,52.6402,51.6163,51.9038,355812.14503383,0
+KBWB.US,D,20180222,000000,52.1066,52.2651,51.0501,51.1733,211668.15667359,0
+KBWB.US,D,20180223,000000,51.3504,52.019,51.3032,52.0101,805719.34049711,0
+KBWB.US,D,20180226,000000,52.2129,52.5417,51.8487,52.5319,430841.36869718,0
+KBWB.US,D,20180227,000000,52.5044,52.972,51.9481,51.9579,147549.6522645,0
+KBWB.US,D,20180228,000000,52.1962,52.5142,51.3504,51.3504,433121.6297962,0
+KBWB.US,D,20180301,000000,51.3416,51.7807,50.4092,50.6436,573825.4202311,0
+KBWB.US,D,20180302,000000,50.3689,51.1024,49.6915,51.0128,253609.72529818,0
+KBWB.US,D,20180305,000000,50.5382,51.8625,50.3265,51.5976,363471.58777227,0
+KBWB.US,D,20180306,000000,51.8861,51.9855,51.2442,51.8801,333297.99469037,0
+KBWB.US,D,20180307,000000,51.2343,51.9442,51.1733,51.8349,307592.49451477,0
+KBWB.US,D,20180308,000000,51.9855,52.0731,51.2176,51.7807,160925.49120129,0
+KBWB.US,D,20180309,000000,52.3133,52.9484,52.1066,52.9189,571768.61456271,0
+KBWB.US,D,20180312,000000,52.9189,53.1049,52.5743,52.6639,326453.14856727,0
+KBWB.US,D,20180313,000000,52.8686,52.8863,51.9324,52.0731,313173.80174825,0
+KBWB.US,D,20180314,000000,52.2484,52.2484,51.1643,51.2973,162661.33361477,0
+KBWB.US,D,20180315,000000,51.5425,51.5798,51.0758,51.3318,435630.42485839,0
+KBWB.US,D,20180316,000000,51.4371,52.019,51.4115,51.4903,142228.36589576,0
+KBWB.US,D,20180319,000000,51.508,51.5887,50.6052,51.1723,368812.17256456,0
+KBWB.US,D,20180320,000000,51.3494,51.5425,51.0108,51.0571,92546.098012498,0
+KBWB.US,D,20180321,000000,51.1555,51.7758,50.8345,51.1634,293453.85999428,0
+KBWB.US,D,20180322,000000,50.5264,50.5776,48.898,49.02,334235.49179255,0
+KBWB.US,D,20180323,000000,49.1717,49.3676,47.3227,47.3926,408464.3387316,0
+KBWB.US,D,20180326,000000,48.3751,49.2356,47.943,49.1087,613518.21465826,0
+KBWB.US,D,20180327,000000,49.2603,49.4277,47.5167,47.8869,377975.87663381,0
+KBWB.US,D,20180328,000000,47.9065,48.3929,47.4005,47.9508,780290.11249029,0
+KBWB.US,D,20180329,000000,48.1802,48.9147,47.9155,48.6608,205969.02748577,0
+KBWB.US,D,20180402,000000,48.6055,48.7021,46.9162,47.5787,669475.51731648,0
+KBWB.US,D,20180403,000000,47.9253,48.453,47.5443,48.2964,200161.21770215,0
+KBWB.US,D,20180404,000000,47.4467,49.0486,47.4467,48.9325,201544.60995911,0
+KBWB.US,D,20180405,000000,49.4179,49.6157,49.0861,49.2937,130841.28029165,0
+KBWB.US,D,20180406,000000,48.7287,48.9561,47.4802,47.9764,238556.95492509,0
+KBWB.US,D,20180409,000000,48.2886,49.3834,48.2433,48.2886,700039.1416955,0
+KBWB.US,D,20180410,000000,49.1432,49.2603,48.7099,49.0761,429357.42149642,0
+KBWB.US,D,20180411,000000,48.5356,48.9511,48.4018,48.5356,535551.5677885,0
+KBWB.US,D,20180412,000000,48.9325,49.8628,48.9147,49.5872,803530.49298334,0
+KBWB.US,D,20180413,000000,50.0125,50.0125,48.321,48.5593,563519.04634609,0
+KBWB.US,D,20180416,000000,48.7552,48.9413,48.321,48.6055,151785.14838162,0
+KBWB.US,D,20180417,000000,48.9511,48.9511,47.9253,48.1281,191569.35639404,0
+KBWB.US,D,20180418,000000,48.321,48.5593,47.7628,47.878,1601691.9613923,0
+KBWB.US,D,20180419,000000,48.0129,48.9944,48.0129,48.9246,2352730.7423053,0
+KBWB.US,D,20180420,000000,48.9944,49.3037,48.7552,49.0486,538786.59300027,0
+KBWB.US,D,20180423,000000,49.218,49.4464,49.0486,49.2446,378663.50993627,0
+KBWB.US,D,20180424,000000,49.4897,50.1454,48.8537,49.276,2825437.5016394,0
+KBWB.US,D,20180425,000000,49.2268,49.6058,48.6774,49.2514,2182501.3795374,0
+KBWB.US,D,20180426,000000,49.2356,49.3922,48.9944,49.0949,1863833.621315,0
+KBWB.US,D,20180427,000000,49.1903,49.5349,49.1186,49.466,450790.8601208,0
+KBWB.US,D,20180430,000000,49.727,49.8628,48.8615,48.8793,202986.91319323,0
+KBWB.US,D,20180501,000000,48.7818,48.9679,48.3122,48.898,649349.29296135,0
+KBWB.US,D,20180502,000000,48.774,49.1717,48.4569,48.517,242183.02714047,0
+KBWB.US,D,20180503,000000,48.2531,48.4569,47.3926,48.199,299141.81641057,0
+KBWB.US,D,20180504,000000,47.8356,48.9944,47.6318,48.6686,300766.94681522,0
+KBWB.US,D,20180507,000000,48.8704,49.1432,48.5524,48.9246,99808.399508293,0
+KBWB.US,D,20180508,000000,49.02,49.9061,49.02,49.4562,686323.04108022,0
+KBWB.US,D,20180509,000000,49.7034,50.42,49.5527,50.2251,268342.54812288,0
+KBWB.US,D,20180510,000000,50.2251,50.7913,49.9859,50.6229,1222751.1635808,0
+KBWB.US,D,20180511,000000,50.6603,50.9606,50.551,50.6751,139943.02626422,0
+KBWB.US,D,20180514,000000,50.8089,50.9074,50.5352,50.614,123785.16721595,0
+KBWB.US,D,20180515,000000,50.5707,51.0571,50.5352,50.7558,285186.00906061,0
+KBWB.US,D,20180516,000000,50.6682,50.9331,50.5176,50.7381,123013.23027374,0
+KBWB.US,D,20180517,000000,50.6751,50.8622,50.2616,50.747,104486.74366069,0
+KBWB.US,D,20180518,000000,50.6751,50.6751,50.0656,50.0656,129087.15516113,0
+KBWB.US,D,20180521,000000,50.3325,50.5008,50.1976,50.2251,144235.4019455,0
+KBWB.US,D,20180522,000000,50.2773,51.1014,50.2773,50.7135,272558.74581645,0
+KBWB.US,D,20180523,000000,50.4014,50.5707,49.8697,50.3581,214439.00401352,0
+KBWB.US,D,20180524,000000,50.2251,50.2251,49.4031,50.1011,197229.88873475,0
+KBWB.US,D,20180525,000000,49.8018,49.978,49.6403,49.8362,257976.24755419,0
+KBWB.US,D,20180529,000000,49.1903,49.1903,47.5265,47.8612,2861811.9829215,0
+KBWB.US,D,20180530,000000,48.447,48.9325,48.1892,48.774,2755471.574893,0
+KBWB.US,D,20180531,000000,48.7464,48.8192,48.2078,48.4895,517049.45813153,0
+KBWB.US,D,20180601,000000,49.1186,49.4897,49.0122,49.1983,2556389.037497,0
+KBWB.US,D,20180604,000000,49.5074,49.5074,49.218,49.4031,199205.43788291,0
+KBWB.US,D,20180605,000000,49.2682,49.2937,48.8537,49.153,2738509.2762945,0
+KBWB.US,D,20180606,000000,49.3932,50.2212,49.3932,50.172,400781.5347436,0
+KBWB.US,D,20180607,000000,50.5352,50.6682,49.9613,50.234,507650.11015361,0
+KBWB.US,D,20180608,000000,50.2251,50.3827,49.8875,50.3413,281690.9629841,0
+KBWB.US,D,20180611,000000,50.4634,50.6947,50.0312,50.0312,271413.02888117,0
+KBWB.US,D,20180612,000000,50.1887,50.4014,49.7122,49.914,1856424.0423762,0
+KBWB.US,D,20180613,000000,50.0656,50.5008,49.6334,49.727,758209.66882357,0
+KBWB.US,D,20180614,000000,49.8875,49.9003,49.0486,49.276,896257.38675336,0
+KBWB.US,D,20180615,000000,49.0034,49.4818,48.5692,49.3037,337223.70032411,0
+KBWB.US,D,20180618,000000,48.8429,49.4099,48.6991,49.3676,171497.98019007,0
+KBWB.US,D,20180619,000000,48.8271,49.4572,48.8074,49.3932,129046.52690101,0
+KBWB.US,D,20180620,000000,49.6689,49.8116,49.3125,49.3499,157436.5393638,0
+KBWB.US,D,20180621,000000,49.2603,49.6423,48.8349,49.3676,266252.22413989,0
+KBWB.US,D,20180622,000000,49.6344,49.729,48.8074,48.8694,962959.84850585,0
+KBWB.US,D,20180625,000000,48.6912,48.6912,47.8474,48.3004,241995.12143743,0
+KBWB.US,D,20180626,000000,48.3811,48.3811,47.6703,48.0149,154021.73410103,0
+KBWB.US,D,20180627,000000,47.9873,48.328,47.3513,47.3759,1566781.1131809,0
+KBWB.US,D,20180628,000000,47.492,47.9095,47.2243,47.6771,292916.55125424,0
+KBWB.US,D,20180629,000000,48.3004,48.6991,47.625,47.6348,1001398.2454019,0
+KBWB.US,D,20180702,000000,47.3936,48.0434,47.3159,48.0335,207918.16826486,0
+KBWB.US,D,20180703,000000,48.1409,48.2846,47.3936,47.492,1024147.0239476,0
+KBWB.US,D,20180705,000000,47.749,47.8229,47.4311,47.5728,2089797.8470169,0
+KBWB.US,D,20180706,000000,47.4311,47.9873,47.1829,47.8474,203081.37389801,0
+KBWB.US,D,20180709,000000,48.0788,49.1795,48.0788,49.0998,667832.10419478,0
+KBWB.US,D,20180710,000000,49.1707,49.3037,48.5298,48.7444,338712.72605737,0
+KBWB.US,D,20180711,000000,48.4855,48.8349,48.3899,48.4432,352293.73770776,0
+KBWB.US,D,20180712,000000,48.8074,48.8074,48.0976,48.3988,1364058.2836783,0
+KBWB.US,D,20180713,000000,48.1655,48.2354,47.4724,47.8908,245337.81153851,0
+KBWB.US,D,20180716,000000,48.0533,48.9659,48.0533,48.9039,388473.20334136,0
+KBWB.US,D,20180717,000000,48.8872,49.2859,48.7444,49.0575,221201.57790989,0
+KBWB.US,D,20180718,000000,48.9935,49.7841,48.9935,49.6601,328985.30487902,0
+KBWB.US,D,20180719,000000,49.3834,49.3834,48.7631,48.9491,314523.67569061,0
+KBWB.US,D,20180720,000000,48.8429,49.2356,48.6125,49.0122,294722.47741641,0
+KBWB.US,D,20180723,000000,49.0122,50.0105,49.0122,49.9446,1063557.4519669,0
+KBWB.US,D,20180724,000000,50.0341,50.3964,49.8038,49.9446,1391917.0816401,0
+KBWB.US,D,20180725,000000,49.8382,49.9967,49.5625,49.917,443657.55335087,0
+KBWB.US,D,20180726,000000,49.917,50.3374,49.917,49.9889,1328668.0219975,0
+KBWB.US,D,20180727,000000,50.042,50.4152,49.8727,50.2468,279053.17319604,0
+KBWB.US,D,20180730,000000,50.3088,50.7263,50.2655,50.2802,1902791.0442339,0
+KBWB.US,D,20180731,000000,50.3699,50.5146,49.8727,49.9544,230764.45463477,0
+KBWB.US,D,20180801,000000,50.2655,50.6642,50.0499,50.1926,490425.75927729,0
+KBWB.US,D,20180802,000000,49.8727,50.5146,49.7752,50.4054,473785.43964014,0
+KBWB.US,D,20180803,000000,50.3787,50.6466,50.361,50.6013,663240.09509513,0
+KBWB.US,D,20180806,000000,50.6111,50.806,50.3275,50.6466,165080.7465047,0
+KBWB.US,D,20180807,000000,50.7194,51.1181,50.7194,50.7981,245827.3820729,0
+KBWB.US,D,20180808,000000,50.743,51.2058,50.7095,51.0807,395129.12805492,0
+KBWB.US,D,20180809,000000,51.0374,51.0807,50.681,50.7194,227211.5132876,0
+KBWB.US,D,20180810,000000,50.1129,50.3088,49.848,50.1316,141957.17225948,0
+KBWB.US,D,20180813,000000,50.0962,50.2802,49.5694,49.5793,148050.39557042,0
+KBWB.US,D,20180814,000000,49.7388,50.3699,49.7388,50.2379,132917.3843836,0
+KBWB.US,D,20180815,000000,49.8038,50.039,49.5359,49.729,257903.11668598,0
+KBWB.US,D,20180816,000000,50.0499,50.6466,49.9268,50.4506,998264.79084045,0
+KBWB.US,D,20180817,000000,50.361,50.6278,50.3453,50.5569,110004.06138449,0
+KBWB.US,D,20180820,000000,50.4959,50.8159,50.4427,50.7518,234275.75201532,0
+KBWB.US,D,20180821,000000,50.8159,51.4017,50.7794,51.0896,249999.90438685,0
+KBWB.US,D,20180822,000000,50.9133,51.1625,50.8454,50.9665,95674.474041456,0
+KBWB.US,D,20180823,000000,50.8956,50.9694,50.5402,50.6376,73612.313091782,0
+KBWB.US,D,20180824,000000,50.7981,50.8956,50.619,50.6466,722759.48045906,0
+KBWB.US,D,20180827,000000,50.8503,51.4627,50.8503,51.2234,96307.259192767,0
+KBWB.US,D,20180828,000000,51.4017,51.4017,51.0275,51.1181,119427.78631847,0
+KBWB.US,D,20180829,000000,51.127,51.2058,50.8159,51.0275,161656.79988339,0
+KBWB.US,D,20180830,000000,50.8503,51,50.5668,50.6111,126246.22407249,0
+KBWB.US,D,20180831,000000,50.4506,50.6721,50.2655,50.6642,169345.69811041,0
+KBWB.US,D,20180904,000000,50.5835,51.0473,50.4585,50.9487,164324.04516002,0
+KBWB.US,D,20180905,000000,50.9133,51.2953,50.9133,50.992,133917.85528897,0
+KBWB.US,D,20180906,000000,50.9133,51.0374,50.5402,50.619,100147.64548026,0
+KBWB.US,D,20180907,000000,50.7263,50.8592,50.3374,50.5314,652537.59567399,0
+KBWB.US,D,20180910,000000,50.6466,50.7794,50.4339,50.4427,174830.51322611,0
+KBWB.US,D,20180911,000000,50.3374,50.7706,50.2802,50.5757,179874.51171956,0
+KBWB.US,D,20180912,000000,50.6013,50.6909,49.7841,49.7939,120463.80695144,0
+KBWB.US,D,20180913,000000,49.9889,50.0962,49.2268,49.2682,664541.21512536,0
+KBWB.US,D,20180914,000000,49.4375,49.6344,49.4079,49.4906,651748.39172122,0
+KBWB.US,D,20180917,000000,49.5084,49.6601,49.1707,49.276,109868.9724196,0
+KBWB.US,D,20180918,000000,49.473,49.473,49.1332,49.3223,126613.90982654,0
+KBWB.US,D,20180919,000000,49.3499,50.4319,49.3499,50.2724,165225.99253461,0
+KBWB.US,D,20180920,000000,50.5402,51.0275,50.5402,50.8858,286142.80458634,0
+KBWB.US,D,20180921,000000,51.0561,51.0561,50.5923,50.5923,117255.19010875,0
+KBWB.US,D,20180924,000000,50.7273,50.7273,49.9937,50.047,155016.11076738,0
+KBWB.US,D,20180925,000000,50.2449,50.2714,49.852,49.8677,106088.51281577,0
+KBWB.US,D,20180926,000000,49.9849,49.9849,49.0378,49.1008,400754.11066803,0
+KBWB.US,D,20180927,000000,49.2366,49.2366,48.7149,48.7602,160997.606363,0
+KBWB.US,D,20180928,000000,48.4658,48.6371,48.2246,48.3053,183384.79339361,0
+KBWB.US,D,20181001,000000,48.6183,48.8507,48.2246,48.3575,278927.22558969,0
+KBWB.US,D,20181002,000000,48.2433,48.5632,47.9321,48.2886,173898.09465645,0
+KBWB.US,D,20181003,000000,48.4923,49.2484,48.4658,49.0122,210913.48674193,0
+KBWB.US,D,20181004,000000,49.0653,49.9406,48.9935,49.3952,378157.68809782,0
+KBWB.US,D,20181005,000000,49.5567,49.7181,48.9591,49.1087,676973.46272095,0
+KBWB.US,D,20181008,000000,48.9216,49.6285,48.8862,49.469,263298.54962943,0
+KBWB.US,D,20181009,000000,49.2957,49.469,48.8773,49.1342,125413.34474011,0
+KBWB.US,D,20181010,000000,49.1993,49.4602,48.0287,48.0287,305729.68878843,0
+KBWB.US,D,20181011,000000,47.751,48.0375,46.6178,46.6868,600470.4489219,0
+KBWB.US,D,20181012,000000,47.3936,47.4399,45.4196,46.2771,441609.88904101,0
+KBWB.US,D,20181015,000000,46.3579,46.6592,46.0182,46.0891,421812.75359283,0
+KBWB.US,D,20181016,000000,46.3766,46.5459,45.8016,46.5095,255492.84515458,0
+KBWB.US,D,20181017,000000,46.3402,47.3227,46.0281,46.9309,1141976.0882304,0
+KBWB.US,D,20181018,000000,46.669,47.0451,45.9355,46.0527,342644.52593013,0
+KBWB.US,D,20181019,000000,45.9277,46.4554,45.6697,45.973,220216.34260207,0
+KBWB.US,D,20181022,000000,46.1255,46.1255,44.7324,44.7413,1420510.2354035,0
+KBWB.US,D,20181023,000000,43.7479,44.8653,43.6159,44.5985,2925272.3095168,0
+KBWB.US,D,20181024,000000,44.57,44.57,43.1838,43.2842,1533629.4686324,0
+KBWB.US,D,20181025,000000,43.7223,44.6852,43.5244,44.3021,294608.71828808,0
+KBWB.US,D,20181026,000000,43.6416,44.124,43.3018,43.7135,349255.75955757,0
+KBWB.US,D,20181029,000000,44.3554,45.0091,43.8473,44.3021,389802.76315366,0
+KBWB.US,D,20181030,000000,44.4439,44.9993,44.1062,44.946,955711.7669011,0
+KBWB.US,D,20181031,000000,45.4373,46.2052,45.4196,45.6165,1246452.6748261,0
+KBWB.US,D,20181101,000000,45.839,46.1166,45.5978,45.8558,319037.47538954,0
+KBWB.US,D,20181102,000000,46.223,46.6355,45.5152,45.8469,376703.19638566,0
+KBWB.US,D,20181105,000000,45.8656,46.4111,45.8558,46.2585,177040.69057644,0
+KBWB.US,D,20181106,000000,46.2052,46.4829,45.8942,46.4288,141394.47085687,0
+KBWB.US,D,20181107,000000,46.7054,46.922,46.0015,46.8472,244514.07356465,0
+KBWB.US,D,20181108,000000,46.6355,47.3936,46.6355,47.0294,206208.73422046,0
+KBWB.US,D,20181109,000000,46.8935,47.0795,46.474,46.7872,1257808.2735286,0
+KBWB.US,D,20181112,000000,46.6178,46.8836,45.973,46.0704,149630.83488896,0
+KBWB.US,D,20181113,000000,46.0891,46.8216,46.0891,46.3855,214532.44901179,0
+KBWB.US,D,20181114,000000,46.7153,46.8305,45.1528,45.7041,347749.46681375,0
+KBWB.US,D,20181115,000000,45.3743,46.4918,45.1163,46.474,357748.08162838,0
+KBWB.US,D,20181116,000000,46.1876,46.6178,45.9916,46.3943,617379.93078232,0
+KBWB.US,D,20181119,000000,46.3126,46.7872,46.0094,46.4455,526790.08349442,0
+KBWB.US,D,20181120,000000,46.1166,46.1531,45.3743,45.5879,268041.89899801,0
+KBWB.US,D,20181121,000000,45.8656,46.2328,45.3221,45.5879,213933.18217508,0
+KBWB.US,D,20181123,000000,45.2946,45.6874,45.0386,45.3487,49808.215489621,0
+KBWB.US,D,20181126,000000,45.8115,46.5716,45.8115,46.3402,245372.3455596,0
+KBWB.US,D,20181127,000000,46.1974,46.4652,46.0182,46.1974,181139.06631568,0
+KBWB.US,D,20181128,000000,46.2949,46.8747,45.7229,46.8747,589850.22172748,0
+KBWB.US,D,20181129,000000,46.5361,46.7734,46.2052,46.4918,121610.53959322,0
+KBWB.US,D,20181130,000000,46.3304,47.1258,46.3224,46.9733,499432.02883858,0
+KBWB.US,D,20181203,000000,47.6447,47.6988,46.669,47.0008,168982.07518236,0
+KBWB.US,D,20181204,000000,46.7783,46.7783,44.4095,44.7501,317356.48112722,0
+KBWB.US,D,20181206,000000,43.7479,44.0807,42.8638,44.0807,465631.3478348,0
+KBWB.US,D,20181207,000000,43.9812,44.5325,42.9612,43.1749,828927.21838206,0
+KBWB.US,D,20181210,000000,43.042,43.042,41.5691,42.2474,1661087.4305629,0
+KBWB.US,D,20181211,000000,42.7456,42.9987,41.5858,41.7207,1173936.309051,0
+KBWB.US,D,20181212,000000,42.2474,42.4876,41.6479,41.8802,395504.93946099,0
+KBWB.US,D,20181213,000000,41.9707,42.0683,41.067,41.2018,605207.70405146,0
+KBWB.US,D,20181214,000000,40.7657,41.5317,40.6929,40.7913,439209.77457464,0
+KBWB.US,D,20181217,000000,40.5855,41.2717,40.2912,40.495,539436.64516213,0
+KBWB.US,D,20181218,000000,40.6929,41.0956,39.7645,39.9604,869245.68801501,0
+KBWB.US,D,20181219,000000,39.8609,40.6042,38.8862,39.1373,715591.63966803,0
+KBWB.US,D,20181220,000000,38.7907,39.4957,38.6805,38.9237,1665346.2879296,0
+KBWB.US,D,20181221,000000,38.9512,39.4858,38.0376,38.2453,626673.64528392,0
+KBWB.US,D,20181224,000000,37.695,38.0828,37.3327,37.4153,219411.90305177,0
+KBWB.US,D,20181226,000000,37.566,39.2102,36.9821,39.155,758994.80995032,0
+KBWB.US,D,20181227,000000,38.4963,39.3982,37.9736,39.3982,527603.66440324,0
+KBWB.US,D,20181228,000000,39.5705,39.9751,39.3076,39.4336,567586.95089023,0
+KBWB.US,D,20181231,000000,39.6946,40.0372,39.2702,39.6493,293131.88103285,0
+KBWB.US,D,20190102,000000,39.1098,40.5353,39.1098,40.5068,262879.06284373,0
+KBWB.US,D,20190103,000000,40.2724,40.6613,39.9121,40.0106,520693.81306396,0
+KBWB.US,D,20190104,000000,40.8494,41.4362,40.6515,41.3466,225005.39876328,0
+KBWB.US,D,20190107,000000,41.3003,41.9245,40.9942,41.5642,270999.63633449,0
+KBWB.US,D,20190108,000000,41.9136,41.9136,41.0385,41.572,493740.00959628,0
+KBWB.US,D,20190109,000000,41.6784,42.1214,41.4539,41.9501,210337.58115479,0
+KBWB.US,D,20190110,000000,41.7433,42.021,41.4558,41.8241,133105.29008664,0
+KBWB.US,D,20190111,000000,41.5977,42.149,41.3545,41.9954,98578.37893327,0
+KBWB.US,D,20190114,000000,41.6163,42.6816,41.6163,42.5074,145934.67892487,0
+KBWB.US,D,20190115,000000,42.2376,43.0213,42.1648,42.8963,1029424.6349366,0
+KBWB.US,D,20190116,000000,43.5096,44.2736,43.3186,44.0324,500675.25359814,0
+KBWB.US,D,20190117,000000,43.871,44.5631,43.6001,44.4656,196179.64821074,0
+KBWB.US,D,20190118,000000,44.8062,45.331,44.3917,45.2473,268767.11344109,0
+KBWB.US,D,20190122,000000,44.9234,45.1607,44.7088,44.9431,675506.78253075,0
+KBWB.US,D,20190123,000000,45.0947,45.1243,44.4744,44.9067,479356.5898086,0
+KBWB.US,D,20190124,000000,44.6792,45.2473,44.6792,45.1145,1077936.8089286,0
+KBWB.US,D,20190125,000000,45.4295,45.8341,45.2473,45.5299,165543.90867002,0
+KBWB.US,D,20190128,000000,45.1754,45.5643,45.143,45.5112,233997.44843353,0
+KBWB.US,D,20190129,000000,45.4383,45.6913,45.2395,45.2473,185113.52586155,0
+KBWB.US,D,20190130,000000,45.3221,45.6274,45.0248,45.204,173659.40362826,0
+KBWB.US,D,20190131,000000,44.9146,45.015,44.312,44.8062,322743.78841864,0
+KBWB.US,D,20190201,000000,45.0061,45.204,44.8062,44.9431,461567.50611666,0
+KBWB.US,D,20190204,000000,44.8988,45.204,44.7708,45.204,169869.80266591,0
+KBWB.US,D,20190205,000000,45.2768,45.2768,44.7708,45.0416,292215.71376723,0
+KBWB.US,D,20190206,000000,44.8909,45.3123,44.8151,45.0061,177221.48633396,0
+KBWB.US,D,20190207,000000,45.4118,45.8341,44.7708,45.2129,479264.16051683,0
+KBWB.US,D,20190208,000000,45.015,45.1331,44.2923,44.8437,190578.02684721,0
+KBWB.US,D,20190211,000000,44.9332,45.0947,44.825,44.9963,171464.46187547,0
+KBWB.US,D,20190212,000000,45.3497,45.8341,45.3497,45.645,178795.83141347,0
+KBWB.US,D,20190213,000000,45.7908,45.97,45.6008,45.6008,333506.21452347,0
+KBWB.US,D,20190214,000000,45.2473,45.4295,44.7462,45.143,237564.60967174,0
+KBWB.US,D,20190215,000000,45.4649,46.2929,45.4649,46.2318,398260.55120338,0
+KBWB.US,D,20190219,000000,45.9513,46.5843,45.7987,46.4474,198926.1185946,0
+KBWB.US,D,20190220,000000,46.4376,46.8994,46.2831,46.8718,494798.37577232,0
+KBWB.US,D,20190221,000000,46.8807,46.8895,46.412,46.5843,365779.27294687,0
+KBWB.US,D,20190222,000000,46.6631,46.7281,46.3047,46.476,343742.50465978,0
+KBWB.US,D,20190225,000000,46.7369,47.0687,46.5744,46.6119,587452.13867412,0
+KBWB.US,D,20190226,000000,46.349,46.7822,46.1236,46.349,339839.1445691,0
+KBWB.US,D,20190227,000000,46.3589,46.7566,46.2683,46.7192,335315.18780515,0
+KBWB.US,D,20190228,000000,46.7743,46.8265,46.5282,46.5656,354449.06690694,0
+KBWB.US,D,20190301,000000,46.8807,47.3315,46.6207,46.801,397742.5408869,0
+KBWB.US,D,20190304,000000,46.9368,47.3503,46.1334,46.5578,529766.10354794,0
+KBWB.US,D,20190305,000000,46.5656,46.6119,45.8528,46.4574,587985.38458815,0
+KBWB.US,D,20190306,000000,46.4199,46.5744,45.8804,45.9187,508645.50252646,0
+KBWB.US,D,20190307,000000,45.7554,45.7574,45.0416,45.2946,848526.29106218,0
+KBWB.US,D,20190308,000000,44.8062,45.4206,44.7609,45.393,1645054.5034144,0
+KBWB.US,D,20190311,000000,45.5388,45.9187,45.4206,45.6993,217250.47961357,0
+KBWB.US,D,20190312,000000,45.7987,46.0153,45.6096,45.7455,351250.60712928,0
+KBWB.US,D,20190313,000000,45.9089,46.349,45.775,46.1787,255290.7195605,0
+KBWB.US,D,20190314,000000,46.2043,46.6631,46.1599,46.4662,255509.09645863,0
+KBWB.US,D,20190315,000000,46.4849,46.8265,46.3865,46.5932,299315.50222257,0
+KBWB.US,D,20190318,000000,46.7281,47.3896,46.7281,47.2351,460480.70015855,0
+KBWB.US,D,20190319,000000,47.5265,47.5964,46.5193,46.5932,705954.61636844,0
+KBWB.US,D,20190320,000000,46.5017,46.5282,45.1538,45.1774,289851.14902846,0
+KBWB.US,D,20190321,000000,44.9146,44.9146,44.2195,44.4902,626978.35723479,0
+KBWB.US,D,20190322,000000,43.9556,44.1003,42.5142,42.7397,2498618.6987311,0
+KBWB.US,D,20190325,000000,42.6964,43.2595,42.2809,42.5517,2369363.9519969,0
+KBWB.US,D,20190326,000000,42.9228,43.3383,42.724,43.2861,389715.41239442,0
+KBWB.US,D,20190327,000000,43.2497,43.3481,42.851,43.0774,2039658.5112074,0
+KBWB.US,D,20190328,000000,43.1483,43.6662,43.0498,43.612,2028039.8445206,0
+KBWB.US,D,20190329,000000,44.0196,44.0826,43.5126,43.676,348761.11049065,0
+KBWB.US,D,20190401,000000,43.9369,44.9874,43.9369,44.9628,442752.55885679,0
+KBWB.US,D,20190402,000000,44.8338,45.3054,44.6881,45.0612,240374.05385879,0
+KBWB.US,D,20190403,000000,45.4236,45.7957,45.0612,45.2503,284034.1978863,0
+KBWB.US,D,20190404,000000,45.1872,45.8578,45.1872,45.6322,285927.47480773,0
+KBWB.US,D,20190405,000000,45.7878,45.8961,45.3595,45.5949,263202.05751165,0
+KBWB.US,D,20190408,000000,45.4236,45.7307,45.396,45.6963,413751.09107924,0
+KBWB.US,D,20190409,000000,45.4324,45.4324,44.9805,45.1163,311889.94872857,0
+KBWB.US,D,20190410,000000,45.1538,45.3862,44.7895,45.3241,276145.20547821,0
+KBWB.US,D,20190411,000000,45.4777,45.9227,45.3153,45.586,265617.40757557,0
+KBWB.US,D,20190412,000000,46.1591,46.8186,45.8489,46.4366,321679.3280036,0
+KBWB.US,D,20190415,000000,46.3855,46.4288,45.8863,45.9858,234131.52169192,0
+KBWB.US,D,20190416,000000,45.9956,46.8186,45.9297,46.7202,209056.77525461,0
+KBWB.US,D,20190417,000000,46.6906,46.8275,46.2299,46.7103,607332.56205555,0
+KBWB.US,D,20190418,000000,46.4111,46.7832,46.2486,46.5115,242133.25752183,0
+KBWB.US,D,20190422,000000,46.4111,46.6021,46.1944,46.4288,230897.51218665,0
+KBWB.US,D,20190423,000000,46.3943,46.8186,45.9572,46.802,624010.46283329,0
+KBWB.US,D,20190424,000000,46.5744,46.8639,46.3204,46.7005,664148.13670873,0
+KBWB.US,D,20190425,000000,46.5744,47.0903,46.3294,46.793,726594.78821404,0
+KBWB.US,D,20190426,000000,46.7566,47.2814,46.7202,47.2814,351002.77474256,0
+KBWB.US,D,20190429,000000,47.2726,48.1882,47.2726,47.7885,244498.8379671,0
+KBWB.US,D,20190430,000000,47.8179,47.9607,47.3848,47.7254,239711.81321889,0
+KBWB.US,D,20190501,000000,47.7785,48.1192,47.1918,47.2814,304569.75196211,0
+KBWB.US,D,20190502,000000,47.3001,47.7166,47.1554,47.5895,1249699.8885159,0
+KBWB.US,D,20190503,000000,47.751,48.0877,47.6791,47.9607,351091.14120832,0
+KBWB.US,D,20190506,000000,47.0717,47.9155,47.0372,47.6988,1035614.3503654,0
+KBWB.US,D,20190507,000000,47.1997,47.1997,46.4111,46.6906,469571.27335957,0
+KBWB.US,D,20190508,000000,46.5578,46.8098,46.3579,46.4464,287926.38520546,0
+KBWB.US,D,20190509,000000,45.9227,46.475,45.6234,46.4288,477098.67425263,0
+KBWB.US,D,20190510,000000,46.1019,46.7429,45.6865,46.5932,418539.13153395,0
+KBWB.US,D,20190513,000000,45.6146,45.7219,44.8062,44.9067,237487.41597752,0
+KBWB.US,D,20190514,000000,45.079,45.7504,44.953,45.3153,369762.87385128,0
+KBWB.US,D,20190515,000000,44.825,45.1351,44.3819,44.8713,165623.13377725,0
+KBWB.US,D,20190516,000000,45.0612,45.6146,45.0612,45.3429,126265.52249605,0
+KBWB.US,D,20190517,000000,44.8515,45.5949,44.8515,45.0346,118461.84943421,0
+KBWB.US,D,20190520,000000,44.8811,45.396,44.8811,45.1872,334435.58597362,0
+KBWB.US,D,20190521,000000,45.4403,45.6234,45.3783,45.6234,324406.49996391,0
+KBWB.US,D,20190522,000000,45.3684,45.4147,45.1263,45.2601,280905.82185735,0
+KBWB.US,D,20190523,000000,44.7807,44.7807,44.0826,44.4085,882940.45879372,0
+KBWB.US,D,20190524,000000,44.6005,44.9628,44.572,44.8515,691312.19142251,0
+KBWB.US,D,20190528,000000,44.6783,44.8515,44.2195,44.2382,331632.2360256,0
+KBWB.US,D,20190529,000000,43.8385,44.3544,43.5835,44.2893,3523840.3401587,0
+KBWB.US,D,20190530,000000,44.4361,44.6783,43.4673,43.7548,1712357.2477102,0
+KBWB.US,D,20190531,000000,43.0774,43.3757,42.9582,42.9868,391820.97197494,0
+KBWB.US,D,20190603,000000,42.9494,43.5933,42.8588,43.358,203036.68281188,0
+KBWB.US,D,20190604,000000,43.9556,44.9244,43.9556,44.8713,318581.42316973,0
+KBWB.US,D,20190605,000000,44.8338,44.9628,44.2893,44.8151,1011100.2739177,0
+KBWB.US,D,20190606,000000,44.7551,45.1163,44.4814,44.9244,385295.05769376,0
+KBWB.US,D,20190607,000000,44.7639,44.9067,44.5621,44.6094,2522451.2361154,0
+KBWB.US,D,20190610,000000,45.0258,45.5683,45.0258,45.0967,1007565.6152876,0
+KBWB.US,D,20190611,000000,45.396,45.8115,45.2089,45.3684,2350455.5597388,0
+KBWB.US,D,20190612,000000,45.27,45.3783,44.7639,44.8338,788924.63347152,0
+KBWB.US,D,20190613,000000,44.944,45.2325,44.7885,44.9707,571670.09103193,0
+KBWB.US,D,20190614,000000,44.9805,45.2886,44.5818,45.1351,854545.36779842,0
+KBWB.US,D,20190617,000000,45.1449,45.3429,44.4724,44.5267,910535.17306474,0
+KBWB.US,D,20190618,000000,44.5168,45.4147,44.4636,45.2503,263078.1413183,0
+KBWB.US,D,20190619,000000,45.3153,45.7957,44.7708,44.8338,1664478.8745761,0
+KBWB.US,D,20190620,000000,45.1163,45.1163,44.2382,44.944,962351.44031061,0
+KBWB.US,D,20190621,000000,44.9707,45.3595,44.953,44.9874,274842.05403499,0
+KBWB.US,D,20190624,000000,44.9628,45.3172,44.696,44.7255,213606.12468114,0
+KBWB.US,D,20190625,000000,44.7156,44.8427,44.1397,44.6419,309354.74529731,0
+KBWB.US,D,20190626,000000,44.8052,45.08,44.6595,44.7156,1186592.0120772,0
+KBWB.US,D,20190627,000000,44.8515,45.2906,44.8515,45.1263,1579052.879149,0
+KBWB.US,D,20190628,000000,45.7652,46.1571,45.4531,46.0103,1037282.1404432,0
+KBWB.US,D,20190701,000000,46.5203,46.8571,46.2092,46.4839,707917.97703856,0
+KBWB.US,D,20190702,000000,46.3569,46.5292,45.8085,46.0291,445811.86684354,0
+KBWB.US,D,20190703,000000,46.1747,46.4464,46.0103,46.4464,195558.03583096,0
+KBWB.US,D,20190705,000000,46.8669,47.0589,46.6385,46.7852,445392.38005784,0
+KBWB.US,D,20190708,000000,46.4927,46.5942,46.1747,46.3096,299485.12520855,0
+KBWB.US,D,20190709,000000,46.0547,46.6473,46.0024,46.6385,315477.42409684,0
+KBWB.US,D,20190710,000000,46.5489,46.6385,46.0103,46.0822,2163829.6468944,0
+KBWB.US,D,20190711,000000,46.2092,46.6473,46.0724,46.5489,1450062.2161056,0
+KBWB.US,D,20190712,000000,46.6207,46.7586,46.4366,46.7221,162737.51160248,0
+KBWB.US,D,20190715,000000,46.8028,46.8028,46.0724,46.1925,448936.18004649,0
+KBWB.US,D,20190716,000000,46.2378,46.2378,45.7356,45.8636,231977.20819925,0
+KBWB.US,D,20190717,000000,45.8263,46.091,45.6549,45.8085,189630.37267999,0
+KBWB.US,D,20190718,000000,45.7839,46.4564,45.6264,46.3096,490586.24090475,0
+KBWB.US,D,20190719,000000,46.4652,46.7852,46.4652,46.6129,397867.47278675,0
+KBWB.US,D,20190722,000000,46.5017,46.6926,46.3096,46.6297,151221.43127251,0
+KBWB.US,D,20190723,000000,47.3956,47.3956,46.7399,47.3956,194040.57031562,0
+KBWB.US,D,20190724,000000,47.2312,48.1517,47.2312,48.1163,252706.7622171,0
+KBWB.US,D,20190725,000000,48.1261,48.2334,47.6132,47.7589,280008.95301528,0
+KBWB.US,D,20190726,000000,47.878,48.5268,47.8337,48.4717,263517.94223406,0
+KBWB.US,D,20190729,000000,48.4274,48.5701,47.9607,47.9706,548343.37548613,0
+KBWB.US,D,20190730,000000,47.5609,48.1064,47.4684,48.1064,441959.29207801,0
+KBWB.US,D,20190731,000000,48.1163,48.3172,47.8337,47.9607,580252.8109815,0
+KBWB.US,D,20190801,000000,47.8524,48.0986,46.0822,46.2289,677333.02282298,0
+KBWB.US,D,20190802,000000,46.1186,46.2821,45.3891,46.0625,367669.50274879,0
+KBWB.US,D,20190805,000000,45.1075,45.1784,43.9852,44.3957,403941.39767415,0
+KBWB.US,D,20190806,000000,44.7964,44.9342,43.9674,44.9244,610226.30988233,0
+KBWB.US,D,20190807,000000,43.931,44.0787,43.1729,43.9497,768764.8908018,0
+KBWB.US,D,20190808,000000,44.3426,44.8515,44.1869,44.6684,402319.31438901,0
+KBWB.US,D,20190809,000000,44.4872,44.7708,44.0689,44.506,330671.37767385,0
+KBWB.US,D,20190812,000000,43.9575,43.9575,43.5027,43.5835,393926.53155547,0
+KBWB.US,D,20190813,000000,43.3747,44.5788,43.3275,44.0128,500114.58360853,0
+KBWB.US,D,20190814,000000,42.9101,43.1109,42.1254,42.272,846548.71050102,0
+KBWB.US,D,20190815,000000,42.4177,42.6541,41.9245,42.1076,1383135.2832159,0
+KBWB.US,D,20190816,000000,42.4177,43.2487,42.4177,43.1552,504983.88058347,0
+KBWB.US,D,20190819,000000,43.931,43.9763,43.5549,43.6219,261786.1626466,0
+KBWB.US,D,20190820,000000,43.3108,43.4102,42.8913,42.9199,246447.97874618,0
+KBWB.US,D,20190821,000000,43.2575,43.3472,42.9927,43.103,613872.69622777,0
+KBWB.US,D,20190822,000000,43.357,43.6268,43.0843,43.4771,1562217.5438633,0
+KBWB.US,D,20190823,000000,43.1906,43.5549,41.9521,42.2081,2342278.1066839,0
+KBWB.US,D,20190826,000000,42.5074,42.6541,42.2534,42.6541,516710.21215956,0
+KBWB.US,D,20190827,000000,42.7811,42.8638,41.9797,42.2248,597149.08865738,0
+KBWB.US,D,20190828,000000,41.9797,43.0095,41.9797,42.8194,535888.78234747,0
+KBWB.US,D,20190829,000000,43.2665,43.8315,43.2665,43.6572,615002.161859,0
+KBWB.US,D,20190830,000000,43.9763,44.2756,43.7744,43.9024,1913297.5123001,0
+KBWB.US,D,20190903,000000,43.546,43.546,42.7811,43.103,373393.00889268,0
+KBWB.US,D,20190904,000000,43.5293,43.7026,43.357,43.613,123634.84265351,0
+KBWB.US,D,20190905,000000,44.3238,45.2621,44.1959,44.8142,275708.45168196,0
+KBWB.US,D,20190906,000000,44.8052,44.9146,44.4872,44.6595,161815.25009784,0
+KBWB.US,D,20190909,000000,45.0258,46.4652,44.9874,46.2653,258826.39389713,0
+KBWB.US,D,20190910,000000,46.3569,47.0136,46.3284,47.0136,281466.49184696,0
+KBWB.US,D,20190911,000000,47.0845,47.3542,46.3855,47.3542,361845.44166112,0
+KBWB.US,D,20190912,000000,46.9496,47.7776,46.6385,47.5787,713841.57736352,0
+KBWB.US,D,20190913,000000,48.0149,48.4185,47.817,48.1261,334562.54928649,0
+KBWB.US,D,20190916,000000,47.6328,48.0986,47.4763,48.0986,206224.98552451,0
+KBWB.US,D,20190917,000000,47.8701,47.8701,47.2213,47.7342,370601.84742269,0
+KBWB.US,D,20190918,000000,47.5423,48.2334,47.2774,48.0149,219275.79838038,0
+KBWB.US,D,20190919,000000,47.9794,48.2157,47.6604,47.7432,313313.96924564,0
+KBWB.US,D,20190920,000000,47.8268,48.0247,47.3956,47.3956,304016.19191802,0
+KBWB.US,D,20190923,000000,47.1386,47.6348,46.9555,47.5147,974140.74568987,0
+KBWB.US,D,20190924,000000,47.5246,47.625,46.6601,46.8531,526474.19877201,0
+KBWB.US,D,20190925,000000,46.9633,47.5718,46.8994,47.4773,165480.93486684,0
+KBWB.US,D,20190926,000000,47.4339,47.4339,47.0106,47.1386,1227683.4343588,0
+KBWB.US,D,20190927,000000,47.5147,47.8908,47.1484,47.367,266056.19278482,0
+KBWB.US,D,20190930,000000,47.5246,47.6152,47.2213,47.3149,114070.95022213,0
+KBWB.US,D,20191001,000000,47.625,47.7382,46.0625,46.1,467445.39964899,0
+KBWB.US,D,20191002,000000,45.7721,45.7721,44.9983,45.1469,467322.49916213,0
+KBWB.US,D,20191003,000000,45.0268,45.2848,44.2284,45.2848,1478103.8412379,0
+KBWB.US,D,20191004,000000,45.3832,46.0379,45.1814,46.0094,271112.37975631,0
+KBWB.US,D,20191007,000000,45.8716,46.3304,45.7898,45.9089,182259.39058839,0
+KBWB.US,D,20191008,000000,45.2848,45.2848,44.7334,44.7797,386181.76947079,0
+KBWB.US,D,20191009,000000,45.0997,45.33,44.8988,45.1568,209309.68617384,0
+KBWB.US,D,20191010,000000,45.2552,46.1098,45.2552,45.7898,242852.37772589,0
+KBWB.US,D,20191011,000000,46.5696,47.2203,46.5696,46.6159,390739.24454935,0
+KBWB.US,D,20191014,000000,46.349,46.8078,46.3304,46.669,91343.501513054,0
+KBWB.US,D,20191015,000000,46.919,47.9007,46.7724,47.5797,244593.29867187,0
+KBWB.US,D,20191016,000000,47.8908,48.0297,47.3768,47.4339,140234.53403055,0
+KBWB.US,D,20191017,000000,47.7087,47.8003,47.177,47.3768,126551.95172987,0
+KBWB.US,D,20191018,000000,47.2676,47.9844,47.2676,47.7707,206244.28394807,0
+KBWB.US,D,20191021,000000,48.2787,48.7454,48.2128,48.6991,247911.61181687,0
+KBWB.US,D,20191022,000000,48.6912,49.4079,48.2876,49.021,345862.28413135,0
+KBWB.US,D,20191023,000000,48.894,49.2436,48.8842,49.2436,199763.06075301,0
+KBWB.US,D,20191024,000000,49.2957,49.3055,48.7641,49.021,208810.97428092,0
+KBWB.US,D,20191025,000000,48.9196,49.72,48.9196,49.5635,206779.5612751,0
+KBWB.US,D,20191028,000000,49.8205,50.1788,49.8205,50.0125,231572.95701109,0
+KBWB.US,D,20191029,000000,49.8658,50.3364,49.8205,50.0873,135850.744764,0
+KBWB.US,D,20191030,000000,50.0037,50.0037,49.3794,49.6098,291589.02285494,0
+KBWB.US,D,20191031,000000,49.3883,49.4257,48.6656,49.1294,142631.60137741,0
+KBWB.US,D,20191101,000000,49.6463,50.1415,49.5911,50.1227,105849.82178759,0
+KBWB.US,D,20191104,000000,50.554,51.1427,50.554,51.0787,131200.84039368,0
+KBWB.US,D,20191105,000000,51.2629,51.8034,51.2629,51.5099,298455.1988146,0
+KBWB.US,D,20191106,000000,51.4922,51.6341,51.1979,51.5198,161724.85221908,0
+KBWB.US,D,20191107,000000,51.9146,52.4501,51.9048,52.0229,212678.78464399,0
+KBWB.US,D,20191108,000000,51.8496,52.1085,51.6123,52.0318,126630.16113059,0
+KBWB.US,D,20191111,000000,51.7689,51.9805,51.6468,51.8112,85967.36699316,0
+KBWB.US,D,20191112,000000,51.7689,52.0318,51.5936,51.7689,80794.373773848,0
+KBWB.US,D,20191113,000000,51.2983,51.4824,50.9409,51.2176,159850.87372122,0
+KBWB.US,D,20191114,000000,50.994,51.2077,50.8956,51.1427,109351.97780962,0
+KBWB.US,D,20191115,000000,51.4164,51.4736,51.188,51.4263,122392.63360046,0
+KBWB.US,D,20191118,000000,51.4095,51.575,51.2254,51.4971,271148.94519041,0
+KBWB.US,D,20191119,000000,51.6645,51.821,51.3909,51.5848,146978.82520986,0
+KBWB.US,D,20191120,000000,51.3258,51.5001,50.9321,51.2815,231862.43336442,0
+KBWB.US,D,20191121,000000,51.4636,51.5848,51.1054,51.3318,307194.33756563,0
+KBWB.US,D,20191122,000000,51.4922,51.9805,51.4922,51.8408,201295.76186589,0
+KBWB.US,D,20191125,000000,51.9805,52.3459,51.8949,52.1981,238939.87627668,0
+KBWB.US,D,20191126,000000,52.1066,52.208,51.7511,51.9234,299882.26645118,0
+KBWB.US,D,20191127,000000,52.0702,52.3301,52.014,52.2612,174577.60230689,0
+KBWB.US,D,20191129,000000,52.144,52.3301,52.014,52.1165,21692.443782614,0
+KBWB.US,D,20191202,000000,52.3005,52.5388,51.8034,51.8408,376865.70942612,0
+KBWB.US,D,20191203,000000,51.124,51.124,50.6278,51.0521,318132.48089544,0
+KBWB.US,D,20191204,000000,51.2805,51.821,51.124,51.6035,198892.60028001,0
+KBWB.US,D,20191205,000000,51.8949,52.014,51.6832,51.9156,262896.32985429,0
+KBWB.US,D,20191206,000000,52.6855,52.8509,52.6038,52.6668,214790.43846353,0
+KBWB.US,D,20191209,000000,52.6392,52.8509,52.5388,52.6855,155368.56092389,0
+KBWB.US,D,20191210,000000,52.5388,52.9385,52.4275,52.7613,65347.509277617,0
+KBWB.US,D,20191211,000000,52.7761,52.9789,52.5014,52.529,279000.35645789,0
+KBWB.US,D,20191212,000000,52.5851,54.1909,52.5585,54.0451,325852.86602405,0
+KBWB.US,D,20191213,000000,53.9427,54.3089,53.3481,53.549,117586.3104287,0
+KBWB.US,D,20191216,000000,54.0805,54.248,53.7311,53.7311,215456.74192944,0
+KBWB.US,D,20191217,000000,53.8157,54.3089,53.7694,54.1613,163318.49572215,0
+KBWB.US,D,20191218,000000,54.2568,54.2755,53.9329,53.9497,158708.20390545,0
+KBWB.US,D,20191219,000000,53.9615,54.0805,53.6907,53.7694,76951.956073346,0
+KBWB.US,D,20191220,000000,53.9615,54.1909,53.6552,53.7409,201913.31141966,0
+KBWB.US,D,20191223,000000,53.926,53.926,53.6336,53.7311,164800.41150989,0
+KBWB.US,D,20191224,000000,53.7694,53.8531,53.668,53.8256,27849.656603245,0
+KBWB.US,D,20191226,000000,53.8896,54.1751,53.8758,54.1308,50447.094879951,0
+KBWB.US,D,20191227,000000,54.243,54.2706,53.8896,53.926,33542.691552046,0
+KBWB.US,D,20191230,000000,54.1947,54.2863,53.7311,53.8433,200650.78823654,0
+KBWB.US,D,20191231,000000,53.7133,53.9635,53.6868,53.8896,83236.13220684,0
+KBWB.US,D,20200102,000000,54.0835,54.2962,53.7784,54.2706,115587.40003097,0
+KBWB.US,D,20200103,000000,53.5017,53.797,53.2142,53.5755,127219.27090228,0
+KBWB.US,D,20200106,000000,52.9927,53.2605,52.8736,53.224,168015.1225916,0
+KBWB.US,D,20200107,000000,53.0842,53.1954,52.7692,52.8981,543681.28263779,0
+KBWB.US,D,20200108,000000,52.8903,53.4731,52.8903,53.2044,241531.9592721,0
+KBWB.US,D,20200109,000000,53.5933,53.6868,53.3254,53.4534,145783.33865594,0
+KBWB.US,D,20200110,000000,53.547,53.547,52.8243,52.9169,71600.198509521,0
+KBWB.US,D,20200113,000000,53.1413,53.224,52.7338,53.224,103322.74400836,0
+KBWB.US,D,20200114,000000,53.3254,53.7035,53.1226,53.3068,144630.51177513,0
+KBWB.US,D,20200115,000000,52.8342,52.8342,52.1696,52.3724,168068.95503625,0
+KBWB.US,D,20200116,000000,52.4738,52.6481,52.2217,52.5939,231427.71098117,0
+KBWB.US,D,20200117,000000,52.9464,52.9828,52.6146,52.7879,104563.93735491,0
+KBWB.US,D,20200121,000000,52.5014,52.7613,52.2415,52.2788,68720.670573775,0
+KBWB.US,D,20200122,000000,52.3439,52.4364,52.1696,52.3429,114256.82451217,0
+KBWB.US,D,20200123,000000,52.1037,52.4,51.5858,52.2592,150682.09111947,0
+KBWB.US,D,20200124,000000,52.2887,52.2887,50.9094,51.252,926693.03211301,0
+KBWB.US,D,20200127,000000,50.0578,50.6977,50.0578,50.3177,221797.7976271,0
+KBWB.US,D,20200128,000000,50.6692,51.2314,50.5402,50.8818,72573.245339307,0
+KBWB.US,D,20200129,000000,51.0108,51.1969,50.3817,50.4653,393266.32232859,0
+KBWB.US,D,20200130,000000,50.1227,51.0393,49.7909,51.0108,387021.7587487,0
+KBWB.US,D,20200131,000000,50.613,50.613,49.7062,49.9101,171456.33622345,0
+KBWB.US,D,20200203,000000,50.234,50.8916,50.234,50.3896,256110.39470835,0
+KBWB.US,D,20200204,000000,51.1496,51.567,51.1496,51.1595,1805752.4763591,0
+KBWB.US,D,20200205,000000,51.8625,52.5112,51.8625,52.4167,135500.32602049,0
+KBWB.US,D,20200206,000000,52.6963,52.8637,52.1322,52.1322,102410.63956874,0
+KBWB.US,D,20200207,000000,51.8535,52.0013,51.5858,51.8801,210348.75392631,0
+KBWB.US,D,20200210,000000,51.6764,51.825,51.4932,51.8152,113046.1023607,0
+KBWB.US,D,20200211,000000,52.019,52.4649,52.019,52.1962,124700.31877506,0
+KBWB.US,D,20200212,000000,52.5388,52.8903,52.2139,52.2788,108658.25026813,0
+KBWB.US,D,20200213,000000,52.019,52.3606,51.9559,52.2986,196343.17695771,0
+KBWB.US,D,20200214,000000,52.2513,52.3281,51.9186,52.141,190970.08955733,0
+KBWB.US,D,20200218,000000,51.8801,52.1037,51.0856,51.4646,173466.41939271,0
+KBWB.US,D,20200219,000000,51.6399,52.0947,51.577,51.9559,79423.169994922,0
+KBWB.US,D,20200220,000000,51.7896,52.4837,51.7896,52.1696,118773.67133059,0
+KBWB.US,D,20200221,000000,51.8625,51.9382,51.2067,51.5385,1819965.2574544,0
+KBWB.US,D,20200224,000000,49.9101,50.1602,49.4838,49.724,362106.47823236,0
+KBWB.US,D,20200225,000000,49.9101,49.9298,47.2922,47.4852,2261637.104592,0
+KBWB.US,D,20200226,000000,47.8652,48.2541,46.8186,46.8285,592272.68173692,0
+KBWB.US,D,20200227,000000,45.7554,46.7182,44.886,44.9126,335663.57513564,0
+KBWB.US,D,20200228,000000,43.5983,44.0156,42.6639,43.5155,318476.80539993,0
+KBWB.US,D,20200302,000000,43.8395,45.6727,42.9406,45.6727,353852.84718973,0
+KBWB.US,D,20200303,000000,45.6342,46.033,43.1089,43.4801,753744.62303678,0
+KBWB.US,D,20200304,000000,44.247,44.6084,42.979,44.4961,289381.89262412,0
+KBWB.US,D,20200305,000000,43.1089,43.1089,41.5248,41.9984,248539.31843567,0
+KBWB.US,D,20200306,000000,39.9889,41.0355,39.3332,40.0991,1244865.125562,0
+KBWB.US,D,20200309,000000,36.1591,36.8197,34.1575,34.5099,1347190.4457846,0
+KBWB.US,D,20200310,000000,36.3787,37.12,34.6123,37.0835,438848.1830596,0
+KBWB.US,D,20200311,000000,35.7131,36.2477,34.1683,34.6567,1169846.0589637,0
+KBWB.US,D,20200312,000000,31.8173,34.1024,30.7707,31.0031,507863.40851922,0
+KBWB.US,D,20200313,000000,33.6594,35.6028,32.4099,35.6028,991577.3792253,0
+KBWB.US,D,20200316,000000,29.7084,32.5212,29.4179,29.9388,369183.92114462,0
+KBWB.US,D,20200317,000000,30.8091,32.3263,29.1138,31.8635,2903757.6143721,0
+KBWB.US,D,20200318,000000,30.115,30.3178,28.0426,29.1895,337103.84695676,0
+KBWB.US,D,20200319,000000,28.5318,30.8997,27.3642,30.2626,388823.62208486,0
+KBWB.US,D,20200320,000000,30.5216,30.7903,28.651,28.966,2585643.4161938,0
+KBWB.US,D,20200323,000000,28.7396,28.8696,26.5756,26.9881,763928.09643494,0
+KBWB.US,D,20200324,000000,28.653,30.3966,28.3832,30.3365,947480.48140152,0
+KBWB.US,D,20200325,000000,30.8091,32.2987,29.2919,31.0533,948749.09882366,0
+KBWB.US,D,20200326,000000,31.4835,33.74,31.2206,33.4959,653047.48033845,0
+KBWB.US,D,20200327,000000,31.895,33.4506,31.4835,32.3636,385565.23562353,0
+KBWB.US,D,20200330,000000,32.4464,32.7388,31.3595,32.5773,450226.12730518,0
+KBWB.US,D,20200331,000000,32.2692,32.7004,31.071,31.389,484237.05955507,0
+KBWB.US,D,20200401,000000,29.7596,29.8915,28.9257,29.2437,376942.90312034,0
+KBWB.US,D,20200402,000000,29.0567,30.5088,28.9641,29.9575,350431.94768793,0
+KBWB.US,D,20200403,000000,29.6572,30.0314,28.5614,28.8882,392833.63135834,0
+KBWB.US,D,20200406,000000,30.3966,31.7818,30.3966,31.455,1447340.1226779,0
+KBWB.US,D,20200407,000000,33.2803,34.0571,32.1668,32.2318,1447835.7874512,0
+KBWB.US,D,20200408,000000,32.8126,34.0571,32.4287,33.8798,605793.76670363,0
+KBWB.US,D,20200409,000000,34.9471,36.6799,34.9432,36.1926,633023.84234011,0
+KBWB.US,D,20200413,000000,36.098,36.098,34.3584,34.7876,452923.84377691,0
+KBWB.US,D,20200414,000000,35.6126,35.6875,33.5905,34.2352,1005531.1551623,0
+KBWB.US,D,20200415,000000,32.8028,32.8106,31.9797,32.1018,362778.87593728,0
+KBWB.US,D,20200416,000000,32.2416,32.2416,30.7903,31.0621,408505.98269822,0
+KBWB.US,D,20200417,000000,32.4375,33.8139,32.4375,33.6721,477615.66886261,0
+KBWB.US,D,20200420,000000,32.7733,34.0846,32.3075,33.2439,353745.18230042,0
+KBWB.US,D,20200421,000000,32.2504,32.8314,31.708,32.0447,986526.27078633,0
+KBWB.US,D,20200422,000000,32.85,32.9997,32.2032,32.2504,419428.8904305,0
+KBWB.US,D,20200423,000000,32.4858,33.168,32.3548,32.5133,251917.55826435,0
+KBWB.US,D,20200424,000000,32.8126,33.4693,32.3814,33.2261,191816.17307425,0
+KBWB.US,D,20200427,000000,33.7203,35.2385,33.5324,35.0682,326015.37906452,0
+KBWB.US,D,20200428,000000,36.2398,36.8128,35.5555,35.6678,532069.72589653,0
+KBWB.US,D,20200429,000000,36.9319,37.6841,36.5214,37.1771,363214.61402704,0
+KBWB.US,D,20200430,000000,36.4278,36.5017,35.5753,35.7997,323941.30638558,0
+KBWB.US,D,20200501,000000,34.7974,34.7974,33.8897,34.2442,777077.43282159,0
+KBWB.US,D,20200504,000000,33.6721,33.875,33.0854,33.8336,263483.40821296,0
+KBWB.US,D,20200505,000000,34.5454,34.7335,33.2439,33.2439,249641.35999133,0
+KBWB.US,D,20200506,000000,33.6721,33.8139,32.5133,32.6344,356983.25463169,0
+KBWB.US,D,20200507,000000,33.1207,34.2717,33.1207,33.3659,393646.19656067,0
+KBWB.US,D,20200508,000000,34.1516,34.4608,33.7972,34.3584,313723.29896632,0
+KBWB.US,D,20200511,000000,33.8237,33.8237,32.8835,33.0371,386310.76419666,0
+KBWB.US,D,20200512,000000,33.2902,33.4693,31.7434,31.7434,318838.39691497,0
+KBWB.US,D,20200513,000000,31.5859,31.5859,29.9486,30.2568,468900.90706766,0
+KBWB.US,D,20200514,000000,29.6178,31.6145,29.1718,31.4747,655671.05023545,0
+KBWB.US,D,20200515,000000,31.1271,31.4923,30.7146,31.0237,353366.32377483,0
+KBWB.US,D,20200518,000000,32.3912,33.6376,32.279,33.4595,589934.52536723,0
+KBWB.US,D,20200519,000000,33.0765,33.3374,32.2603,32.2889,532265.7572516,0
+KBWB.US,D,20200520,000000,33.0075,33.5058,32.916,33.3561,355363.20275955,0
+KBWB.US,D,20200521,000000,33.2527,33.6476,32.9997,33.1287,223469.65053089,0
+KBWB.US,D,20200522,000000,33.2064,33.2064,32.4562,32.8224,204082.86050987,0
+KBWB.US,D,20200526,000000,34.3308,36.1571,34.3111,35.6599,3216517.0078672,0
+KBWB.US,D,20200527,000000,37.4754,38.1143,36.6346,38.0287,3374472.573254,0
+KBWB.US,D,20200528,000000,38.6578,38.6756,36.6149,36.7085,3031429.8903748,0
+KBWB.US,D,20200529,000000,36.1177,36.6612,35.715,35.9405,387672.82661707,0
+KBWB.US,D,20200601,000000,36.2211,36.9497,35.978,36.6247,906474.37846611,0
+KBWB.US,D,20200602,000000,37.1476,37.5689,36.5765,36.8778,2001556.3131638,0
+KBWB.US,D,20200603,000000,37.9175,39.094,37.8791,38.8429,2469177.4300378,0
+KBWB.US,D,20200604,000000,38.8429,40.4537,38.4116,40.4084,3125455.8727619,0
+KBWB.US,D,20200605,000000,43.552,44.124,41.9993,42.2622,1989018.4320918,0
+KBWB.US,D,20200608,000000,43.292,43.672,42.4866,43.3275,4310281.5712306,0
+KBWB.US,D,20200609,000000,42.2435,42.8608,41.641,42.3548,520571.92828361,0
+KBWB.US,D,20200610,000000,42.1864,42.1864,39.7979,39.8442,1738056.6536467,0
+KBWB.US,D,20200611,000000,37.4015,38.2256,36.1738,36.2683,2059204.7671494,0
+KBWB.US,D,20200612,000000,38.0956,38.0956,36.5854,37.7284,2210906.6275977,0
+KBWB.US,D,20200615,000000,36.1177,38.4116,36.0439,38.2551,934812.58989725,0
+KBWB.US,D,20200616,000000,40.1828,40.2666,38.0858,39.1136,1040719.291249,0
+KBWB.US,D,20200617,000000,39.1905,39.2731,38.1774,38.197,622312.20156044,0
+KBWB.US,D,20200618,000000,37.7953,38.7976,37.5689,38.197,594851.5605478,0
+KBWB.US,D,20200619,000000,38.8528,38.8528,37.2519,37.9528,826354.43381019,0
+KBWB.US,D,20200622,000000,37.7196,38.1075,37.3218,37.692,513714.89368248,0
+KBWB.US,D,20200623,000000,38.3703,38.8331,37.823,37.8416,361264.45754145,0
+KBWB.US,D,20200624,000000,37.2765,37.2765,35.9346,36.0104,878403.29784523,0
+KBWB.US,D,20200625,000000,35.7367,37.3218,35.6619,37.2184,708304.96121617,0
+KBWB.US,D,20200626,000000,36.3412,36.4072,34.7551,34.8388,1142642.3916964,0
+KBWB.US,D,20200629,000000,35.3389,35.8696,34.9244,35.3784,376830.15969852,0
+KBWB.US,D,20200630,000000,35.143,36.3777,35.0603,36.095,544134.28773808,0
+KBWB.US,D,20200701,000000,36.2939,36.3294,35.0376,35.1509,739862.96226153,0
+KBWB.US,D,20200702,000000,36.0389,36.4633,35.0849,35.1893,710432.86633977,0
+KBWB.US,D,20200706,000000,36.095,36.549,35.4246,35.8401,622164.92411752,0
+KBWB.US,D,20200707,000000,35.4807,35.4807,34.5523,34.6783,1692443.3060142,0
+KBWB.US,D,20200708,000000,34.7649,35.2071,34.3308,35.0013,4096151.341994,0
+KBWB.US,D,20200709,000000,34.8871,34.9717,33.5352,33.7736,2794628.0762867,0
+KBWB.US,D,20200710,000000,33.7253,35.5949,33.7253,35.5477,1050889.5604626,0
+KBWB.US,D,20200713,000000,36.1984,36.4358,35.2071,35.9159,4410826.3579535,0
+KBWB.US,D,20200714,000000,35.6432,35.8302,34.9334,35.3389,1174339.5445326,0
+KBWB.US,D,20200715,000000,36.2565,36.6425,35.7554,36.4731,884458.94001557,0
+KBWB.US,D,20200716,000000,35.9917,37.0402,35.7367,36.3875,1234761.8929776,0
+KBWB.US,D,20200717,000000,36.3609,36.4259,35.4709,35.5102,340242.38005075,0
+KBWB.US,D,20200720,000000,35.2917,35.5477,35.0554,35.1598,279361.94797292,0
+KBWB.US,D,20200721,000000,35.4443,36.6051,35.4443,36.5401,316839.48651724,0
+KBWB.US,D,20200722,000000,36.1531,36.5401,35.8598,36.2939,346750.01161488,0
+KBWB.US,D,20200723,000000,36.3314,37.0402,36.104,36.8512,1586417.7670015,0
+KBWB.US,D,20200724,000000,36.8315,37.248,36.6149,36.6888,1142691.1456085,0
+KBWB.US,D,20200727,000000,36.549,36.549,35.7849,36.1433,425476.40694881,0
+KBWB.US,D,20200728,000000,35.973,36.2723,35.8598,36.0203,385889.24599796,0
+KBWB.US,D,20200729,000000,36.0203,37.1721,35.7652,37.1623,353493.2870877,0
+KBWB.US,D,20200730,000000,36.3314,36.3412,35.5122,36.3028,356597.28616058,0
+KBWB.US,D,20200731,000000,36.1236,36.2841,35.6334,36.2082,349598.05264904,0
+KBWB.US,D,20200803,000000,36.3028,36.5204,35.8696,36.2082,316671.89494426,0
+KBWB.US,D,20200804,000000,36.1709,36.2182,35.8785,36.0291,176424.15672917,0
+KBWB.US,D,20200805,000000,36.3116,36.7193,36.3116,36.6523,471067.40903836,0
+KBWB.US,D,20200806,000000,36.5854,36.8798,36.3136,36.5017,337531.4593945,0
+KBWB.US,D,20200807,000000,36.3314,37.7018,36.1433,37.6635,251492.99294613,0
+KBWB.US,D,20200810,000000,37.9184,38.456,37.7855,38.0789,999522.23549105,0
+KBWB.US,D,20200811,000000,39.0693,39.9003,38.7966,38.9285,3860763.391358,0
+KBWB.US,D,20200812,000000,39.8619,39.9298,38.1173,38.6815,630089.46625321,0
+KBWB.US,D,20200813,000000,38.4373,38.5869,37.945,38.1251,296092.66548884,0
+KBWB.US,D,20200814,000000,37.8604,38.7189,37.6969,38.4176,268148.54818082,0
+KBWB.US,D,20200817,000000,38.2669,38.2768,37.5768,37.6152,417535.61350908,0
+KBWB.US,D,20200818,000000,37.6635,37.6831,36.8798,36.926,299212.91586577,0
+KBWB.US,D,20200819,000000,37.0678,37.5955,36.8413,36.9831,415735.78158592,0
+KBWB.US,D,20200820,000000,36.4919,36.6346,36.1473,36.3116,485236.51475393,0
+KBWB.US,D,20200821,000000,36.163,36.5854,35.9562,36.1335,405897.64839875,0
+KBWB.US,D,20200824,000000,36.4072,37.437,36.1886,37.437,285755.82040873,0
+KBWB.US,D,20200825,000000,37.9086,38.1813,37.2765,37.6339,726698.39027733,0
+KBWB.US,D,20200826,000000,37.5217,37.5856,37.0028,37.0107,517544.10719844,0
+KBWB.US,D,20200827,000000,37.0206,38.0602,36.8896,37.9086,567484.36453344,0
+KBWB.US,D,20200828,000000,38.1813,38.2,37.756,38.0986,454696.25162448,0
+KBWB.US,D,20200831,000000,38.0061,38.0789,37.3307,37.3307,436086.47707819,0
+KBWB.US,D,20200901,000000,37.1721,37.823,36.8699,37.4932,2817204.1847268,0
+KBWB.US,D,20200902,000000,37.5305,38.2246,37.2666,38.07,758925.74190812,0
+KBWB.US,D,20200903,000000,38.4176,39.3628,37.5669,37.823,939857.6040972,0
+KBWB.US,D,20200904,000000,38.7484,39.1934,37.8515,38.6067,3830383.6098559,0
+KBWB.US,D,20200908,000000,38.0504,38.2955,37.0865,37.2666,2078584.4472249,0
+KBWB.US,D,20200909,000000,37.6733,37.6733,37.0777,37.3051,1679131.4565871,0
+KBWB.US,D,20200910,000000,37.5128,38.0307,36.6523,36.6907,2142476.4490838,0
+KBWB.US,D,20200911,000000,36.8217,37.3307,36.6247,37.2578,434264.29961198,0
+KBWB.US,D,20200914,000000,37.5403,38.3979,37.4537,37.9372,461361.31769657,0
+KBWB.US,D,20200915,000000,38.07,38.07,37.0579,37.1524,502098.25840871,0
+KBWB.US,D,20200916,000000,37.1721,38.3655,36.993,37.7855,2609694.3304761,0
+KBWB.US,D,20200917,000000,37.1987,37.7018,37.1348,37.4537,367685.75405284,0
+KBWB.US,D,20200918,000000,37.248,37.6152,37.115,37.248,332895.77491522,0
+KBWB.US,D,20200921,000000,36.2329,36.6041,35.3478,35.8057,526451.85322895,0
+KBWB.US,D,20200922,000000,35.7486,36.0331,34.7689,34.9777,516088.59977977,0
+KBWB.US,D,20200923,000000,35.1401,35.6432,34.1112,34.1408,375530.05537479,0
+KBWB.US,D,20200924,000000,34.1989,34.8535,33.6574,34.2343,480957.34325718,0
+KBWB.US,D,20200925,000000,34.0177,34.7866,33.807,34.7216,5194392.1239156,0
+KBWB.US,D,20200928,000000,35.273,36.0331,35.2632,35.7288,347444.75486287,0
+KBWB.US,D,20200929,000000,35.6146,35.6146,34.8162,35.1962,1112298.1599219,0
+KBWB.US,D,20200930,000000,35.3675,36.099,35.2632,35.6629,783589.12721173,0
+KBWB.US,D,20201001,000000,35.9858,36.1285,35.4246,35.8332,742890.7833467,0
+KBWB.US,D,20201002,000000,35.1105,36.6996,35.1105,36.5656,517880.3060509,0
+KBWB.US,D,20201005,000000,36.9555,37.7353,36.9555,37.6703,953608.23873357,0
+KBWB.US,D,20201006,000000,38.202,38.7445,37.2224,37.3553,3216065.0184735,0
+KBWB.US,D,20201007,000000,37.8692,38.768,37.8692,38.4402,899802.2024485,0
+KBWB.US,D,20201008,000000,38.5722,39.0674,38.4107,39.0585,546188.04628696,0
+KBWB.US,D,20201009,000000,39.1924,39.3352,38.5486,38.896,1181245.3330459,0
+KBWB.US,D,20201012,000000,38.9256,39.5055,38.8025,39.3824,978848.54533085,0
+KBWB.US,D,20201013,000000,39.3638,39.3638,38.1351,38.2315,1755514.6170187,0
+KBWB.US,D,20201014,000000,38.2315,38.516,37.5463,37.6024,1940691.1166835,0
+KBWB.US,D,20201015,000000,37.2125,38.2217,37.1751,38.1922,372789.67922995,0
+KBWB.US,D,20201016,000000,38.2886,38.4461,37.69,38.2315,523085.80187831,0
+KBWB.US,D,20201019,000000,38.5072,38.516,37.6507,37.7264,1167662.2899825,0
+KBWB.US,D,20201020,000000,38.0307,38.9059,38.0307,38.2689,931953.37609156,0
+KBWB.US,D,20201021,000000,38.2601,38.4697,37.8987,37.9548,1580534.7949368,0
+KBWB.US,D,20201022,000000,38.1261,39.3913,37.945,39.3253,550650.04495424,0
+KBWB.US,D,20201023,000000,39.7152,40.0372,39.1245,39.6099,489846.80657063,0
+KBWB.US,D,20201026,000000,38.9729,39.2663,38.2315,38.6696,558731.00589137,0
+KBWB.US,D,20201027,000000,38.5534,38.5534,37.5266,37.5561,284521.7370077,0
+KBWB.US,D,20201028,000000,36.6907,37.1751,36.3845,36.6808,800697.68754673,0
+KBWB.US,D,20201029,000000,36.5942,37.4596,36.0527,37.2322,293561.52488359,0
+KBWB.US,D,20201030,000000,37.0038,37.7737,36.7744,37.7737,336256.74773334,0
+KBWB.US,D,20201102,000000,38.2118,38.9059,37.6329,38.6953,595749.44509637,0
+KBWB.US,D,20201103,000000,39.477,40.0667,39.4287,39.7733,1171986.1525654,0
+KBWB.US,D,20201104,000000,38.7642,38.7642,37.3937,37.8023,3416882.3825764,0
+KBWB.US,D,20201105,000000,38.0602,39.5932,37.8505,39.3057,621036.47419279,0
+KBWB.US,D,20201106,000000,39.6385,39.6385,38.3447,38.5348,717494.05794798,0
+KBWB.US,D,20201109,000000,41.827,44.4991,41.7976,43.7193,7261790.595424,0
+KBWB.US,D,20201110,000000,43.9094,44.0817,43.167,43.7371,818843.28422119,0
+KBWB.US,D,20201111,000000,44.0146,44.0344,42.6354,42.9878,288766.37448336,0
+KBWB.US,D,20201112,000000,42.3301,42.4267,41.4736,42.0082,845116.56433191,0
+KBWB.US,D,20201113,000000,42.4069,43.2152,42.2061,42.9111,2986122.2703995,0
+KBWB.US,D,20201116,000000,44.4243,44.7856,43.7666,44.3288,2632144.4913099,0
+KBWB.US,D,20201117,000000,43.6917,44.2431,43.1571,44.2155,448995.09102366,0
+KBWB.US,D,20201118,000000,44.5287,44.9835,43.6445,43.6445,374437.15517767,0
+KBWB.US,D,20201119,000000,43.5106,43.9753,43.1129,43.9566,375074.003155,0
+KBWB.US,D,20201120,000000,43.6917,43.6917,43.1571,43.3383,259156.49851057,0
+KBWB.US,D,20201123,000000,44.0629,44.4243,43.7774,44.252,364090.15303254,0
+KBWB.US,D,20201124,000000,45.2601,46.6582,45.2601,46.6119,1130943.4841958,0
+KBWB.US,D,20201125,000000,46.1846,46.2585,45.527,46.1846,3454934.8110014,0
+KBWB.US,D,20201127,000000,46.1649,46.1649,45.4403,45.6598,2750168.5712413,0
+KBWB.US,D,20201130,000000,45.5653,45.6893,44.2707,44.4145,484173.07004539,0
+KBWB.US,D,20201201,000000,45.4314,45.9079,45.3467,45.4501,460149.57983859,0
+KBWB.US,D,20201202,000000,45.2798,46.2683,45.1734,46.1747,347443.73915638,0
+KBWB.US,D,20201203,000000,46.2112,46.5351,45.775,46.2397,254852.95005775,0
+KBWB.US,D,20201204,000000,46.6868,47.0963,46.4967,46.9545,222159.38914213,0
+KBWB.US,D,20201207,000000,46.7261,46.8481,46.1255,46.7064,550185.86708241,0
+KBWB.US,D,20201208,000000,46.2585,46.7743,46.1679,46.6021,290176.17510939,0
+KBWB.US,D,20201209,000000,47.0304,47.2479,46.478,46.6582,306844.93452862,0
+KBWB.US,D,20201210,000000,46.3549,47.0116,46.1354,46.9348,285421.65296928,0
+KBWB.US,D,20201211,000000,46.3067,46.4298,45.7602,46.3264,197005.41759761,0
+KBWB.US,D,20201214,000000,47.0116,47.0766,45.5456,45.6126,184038.90838148,0
+KBWB.US,D,20201215,000000,46.0684,46.5253,45.587,46.3933,498432.57363972,0
+KBWB.US,D,20201216,000000,46.5932,46.666,46.1452,46.6119,155182.68663385,0
+KBWB.US,D,20201217,000000,46.6297,46.7557,46.1649,46.4967,171327.34149758,0
+KBWB.US,D,20201218,000000,46.6493,46.6493,45.6893,45.9936,147448.08161421,0
+KBWB.US,D,20201221,000000,46.6621,47.0943,45.8873,46.7792,1562576.0882588,0
+KBWB.US,D,20201222,000000,46.8836,46.9417,46.2604,46.2604,277487.96947506,0
+KBWB.US,D,20201223,000000,46.672,47.878,46.672,47.6024,701500.74335318,0
+KBWB.US,D,20201224,000000,47.8426,47.8426,46.9318,47.3916,272441.93956861,0
+KBWB.US,D,20201228,000000,47.7933,48.2147,47.4399,47.6978,230193.62758013,0
+KBWB.US,D,20201229,000000,47.8987,47.8987,47.1957,47.306,154579.35697112,0
+KBWB.US,D,20201230,000000,47.3916,47.7569,47.3149,47.7274,157243.55512826,0
+KBWB.US,D,20201231,000000,47.6781,48.2738,47.3818,48.2541,167351.86624519,0
+KBWB.US,D,20210104,000000,48.5593,48.5593,47.1386,47.7933,503281.5564846,0
+KBWB.US,D,20210105,000000,47.6978,48.6469,47.5925,48.3014,291985.14839107,0
+KBWB.US,D,20210106,000000,49.7861,52.1332,49.7861,51.5966,1616862.5537197,0
+KBWB.US,D,20210107,000000,52.8608,53.6464,52.525,52.8608,5119131.3191697,0
+KBWB.US,D,20210108,000000,53.0704,53.0704,51.5966,52.3812,2033165.0995343,0
+KBWB.US,D,20210111,000000,51.9028,52.9848,51.4903,52.975,1629153.6181114,0
+KBWB.US,D,20210112,000000,53.3481,54.0589,53.1,53.7704,531406.46955013,0
+KBWB.US,D,20210113,000000,53.7123,53.795,53.0321,53.5214,502149.04373386,0
+KBWB.US,D,20210114,000000,53.9526,54.7471,53.6366,54.4508,469318.36244035,0
+KBWB.US,D,20210115,000000,53.3579,53.5883,52.4187,52.6983,578194.98960661,0
+KBWB.US,D,20210119,000000,53.0606,53.1393,52.4187,52.9474,601279.96700472,0
+KBWB.US,D,20210120,000000,53.0143,53.0143,51.6912,51.9895,378278.55717166,0
+KBWB.US,D,20210121,000000,51.9805,52.0406,51.0699,51.2697,304764.76761067,0
+KBWB.US,D,20210122,000000,50.7164,51.2885,50.7164,51.1555,171296.87030249,0
+KBWB.US,D,20210125,000000,50.6967,50.7253,49.6994,50.6574,620398.61050896,0
+KBWB.US,D,20210126,000000,50.9251,51.1072,50.0726,50.1021,563803.44416691,0
+KBWB.US,D,20210127,000000,49.1432,49.3065,48.2147,48.3486,3410868.3843727,0
+KBWB.US,D,20210128,000000,49.1432,49.8244,48.7316,49.3646,493981.74774397,0
+KBWB.US,D,20210129,000000,49.3155,49.6994,47.9952,48.1763,2798394.3159995,0
+KBWB.US,D,20210201,000000,48.5879,48.8192,48.1665,48.7415,710231.75645219,0
+KBWB.US,D,20210202,000000,49.4513,50.4555,49.2406,49.9967,449758.90231385,0
+KBWB.US,D,20210203,000000,50.0726,50.9547,49.9248,50.9449,1745367.7090547,0
+KBWB.US,D,20210204,000000,51.1939,52.5349,51.1939,52.4778,3697221.4402051,0
+KBWB.US,D,20210205,000000,52.8981,53.1571,52.3055,52.4964,402196.41390216,0
+KBWB.US,D,20210208,000000,52.7554,53.3106,52.6787,53.3106,401506.74918668,0
+KBWB.US,D,20210209,000000,53.1758,53.4514,52.717,53.3579,261017.2728239,0
+KBWB.US,D,20210210,000000,53.4829,53.923,53.0902,53.3481,306939.3952334,0
+KBWB.US,D,20210211,000000,53.4258,53.6071,52.4098,52.9651,1086141.6860591,0
+KBWB.US,D,20210212,000000,52.9946,53.8187,52.9946,53.5598,722958.55893363,0
+KBWB.US,D,20210216,000000,54.2017,55.4373,54.182,55.2157,2192188.1724556,0
+KBWB.US,D,20210217,000000,54.9972,55.6962,54.6565,55.4176,1157280.7538163,0
+KBWB.US,D,20210218,000000,54.9578,55.4078,54.4025,54.9578,484760.14840406,0
+KBWB.US,D,20210219,000000,55.3979,56.4139,55.3979,56.2515,214925.52742842,0
+KBWB.US,D,20210222,000000,56.0497,57.3719,56.0497,57.0165,422508.51254731,0
+KBWB.US,D,20210223,000000,57.4674,57.7558,57.0647,57.5915,1308046.132869,0
+KBWB.US,D,20210224,000000,57.8799,59.277,57.7825,59.1815,2487248.8801375,0
+KBWB.US,D,20210225,000000,59.8618,59.8815,57.3808,57.5255,1051440.0733872,0
+KBWB.US,D,20210226,000000,57.1425,57.3719,55.7159,56.0309,802577.76028361,0
+KBWB.US,D,20210301,000000,57.2852,58.3102,57.171,57.9085,509174.68561448,0
+KBWB.US,D,20210302,000000,57.7913,58.1851,57.4871,57.496,518846.24293517,0
+KBWB.US,D,20210303,000000,57.8799,59.3163,57.8307,58.129,5091567.0760937,0
+KBWB.US,D,20210304,000000,58.1753,58.6744,56.3755,57.5156,1245936.6959226,0
+KBWB.US,D,20210305,000000,58.6351,58.9895,56.472,58.512,2971709.3951232,0
+KBWB.US,D,20210308,000000,59.277,60.4564,58.8555,59.6698,840118.2726311,0
+KBWB.US,D,20210309,000000,59.1057,59.5447,57.7657,58.5406,691562.05522223,0
+KBWB.US,D,20210310,000000,58.6351,60.1,58.5691,59.977,731802.31545445,0
+KBWB.US,D,20210311,000000,59.8529,60.4929,59.2868,59.8903,411510.44253383,0
+KBWB.US,D,20210312,000000,60.9251,61.2855,60.5903,61.0403,321813.40126198,0
+KBWB.US,D,20210315,000000,61.3356,61.3356,59.6895,60.4269,3210261.2715158,0
+KBWB.US,D,20210316,000000,60.1788,60.1788,58.9816,59.6511,1195576.951802,0
+KBWB.US,D,20210317,000000,60.2261,60.8395,59.4886,60.292,1229561.4756828,0
+KBWB.US,D,20210318,000000,61.1072,62.7268,60.676,60.9822,1254565.1226648,0
+KBWB.US,D,20210319,000000,60.3118,60.5618,59.0476,59.9572,1500020.7561576,0
+KBWB.US,D,20210322,000000,59.5329,59.5329,58.2649,58.5809,493424.12487387,0
+KBWB.US,D,20210323,000000,58.0621,58.698,57.1878,57.4457,621071.00821388,0
+KBWB.US,D,20210324,000000,57.9085,58.8507,57.3699,57.3699,709497.40065058,0
+KBWB.US,D,20210325,000000,57.2153,59.2071,56.7635,59.0919,7449610.9791158,0
+KBWB.US,D,20210326,000000,59.8815,60.294,59.274,60.2172,2603899.7248771,0
+KBWB.US,D,20210329,000000,59.1017,59.5329,58.0818,58.8418,1245944.8215747,0
+KBWB.US,D,20210330,000000,59.1775,60.3334,59.1775,60.0252,1709960.1803633,0
+KBWB.US,D,20210331,000000,59.977,60.2704,59.3804,59.5527,304443.80435575,0
+KBWB.US,D,20210401,000000,59.3133,60.0922,59.3133,60.0724,244505.94791262,0
+KBWB.US,D,20210405,000000,60.8139,61.1033,60.0824,60.3807,499007.46352036,0
+KBWB.US,D,20210406,000000,60.2172,60.545,59.7358,60.2655,279553.91650198,0
+KBWB.US,D,20210407,000000,60.4486,60.7656,60.1109,60.4683,241240.45150577,0
+KBWB.US,D,20210408,000000,60.3422,60.4958,59.3705,60.4387,755318.96811629,0
+KBWB.US,D,20210409,000000,60.8335,61.1594,60.5155,61.0353,474539.0938653,0
+KBWB.US,D,20210412,000000,61.1033,61.4784,61.0639,61.372,2922186.5931609,0
+KBWB.US,D,20210413,000000,61.1594,61.1594,60.0824,60.4288,402568.16248222,0
+KBWB.US,D,20210414,000000,60.2074,61.7078,60.101,61.2284,468966.92799034,0
+KBWB.US,D,20210415,000000,61.5257,61.5257,59.8224,60.6701,1177886.3916408,0
+KBWB.US,D,20210416,000000,61.1791,61.4882,60.5549,60.9773,314745.09970824,0
+KBWB.US,D,20210419,000000,60.8719,61.2864,60.4486,60.7085,319262.96223318,0
+KBWB.US,D,20210420,000000,60.3521,60.3619,58.7355,58.9373,717457.49251388,0
+KBWB.US,D,20210421,000000,58.698,60.1503,58.1585,60.1404,1158673.2874318,0
+KBWB.US,D,20210422,000000,60.1305,60.1305,59.1973,59.2839,529023.62209431,0
+KBWB.US,D,20210423,000000,59.1973,61.2569,59.0623,60.9487,5551154.9702362,0
+KBWB.US,D,20210426,000000,61.3228,62.0642,61.2628,61.6419,712228.6354369,0
+KBWB.US,D,20210427,000000,61.6419,62.266,61.4971,62.2187,1220416.0543306,0
+KBWB.US,D,20210428,000000,62.4589,62.8833,62.3733,62.6903,450715.69783958,0
+KBWB.US,D,20210429,000000,63.2289,63.9318,63.2092,63.8836,293293.37836682,0
+KBWB.US,D,20210430,000000,63.4317,63.7773,63.0655,63.1619,188943.75508403,0
+KBWB.US,D,20210503,000000,63.6818,63.9023,62.8636,63.2781,1022809.3384832,0
+KBWB.US,D,20210504,000000,62.9788,64.1819,62.3251,64.1819,697185.00642233,0
+KBWB.US,D,20210505,000000,64.3267,65.0582,63.5942,64.8554,1583139.0664102,0
+KBWB.US,D,20210506,000000,65.0099,65.577,64.3453,65.4903,415591.55126251,0
+KBWB.US,D,20210507,000000,64.5373,65.8763,64.2203,65.7887,809523.1613505,0
+KBWB.US,D,20210510,000000,66.2898,66.7998,65.6636,65.7592,714948.6974517,0
+KBWB.US,D,20210511,000000,65.0582,66.2022,64.5373,65.0099,667363.86349694,0
+KBWB.US,D,20210512,000000,65.7513,66.1451,63.7576,63.8934,819827.50382251,0
+KBWB.US,D,20210513,000000,63.604,65.6873,63.5568,65.327,445478.71511059,0
+KBWB.US,D,20210514,000000,65.6538,66.4916,65.4815,66.3952,361877.94426921,0
+KBWB.US,D,20210517,000000,66.1067,66.8294,65.769,66.8195,428259.44276678,0
+KBWB.US,D,20210518,000000,66.8294,67.0105,65.5484,65.6253,4296100.277037,0
+KBWB.US,D,20210519,000000,64.8268,65.0385,63.797,64.9508,763057.63596195,0
+KBWB.US,D,20210520,000000,64.8947,65.2019,64.1917,64.7304,356513.99822735,0
+KBWB.US,D,20210521,000000,65.0187,66.0969,65.0187,65.6834,201350.61001705,0
+KBWB.US,D,20210524,000000,65.9905,66.1264,65.4332,65.8763,217731.92449596,0
+KBWB.US,D,20210525,000000,66.02,66.7034,64.9045,65.0001,330122.89616227,0
+KBWB.US,D,20210526,000000,65.3368,65.6636,64.6733,65.4037,772552.46035114,0
+KBWB.US,D,20210527,000000,66.2898,66.6748,65.8467,66.3656,421645.16201985,0
+KBWB.US,D,20210528,000000,66.5586,66.5586,65.6164,66.405,365213.52442476,0
+KBWB.US,D,20210601,000000,67.0873,67.3481,66.6463,66.9918,452074.71314048,0
+KBWB.US,D,20210602,000000,67.1355,67.175,66.2987,66.5872,180421.97752462,0
+KBWB.US,D,20210603,000000,66.5291,67.2596,66.3085,66.721,428895.27503761,0
+KBWB.US,D,20210604,000000,66.7801,66.8195,65.894,66.5202,715844.55058726,0
+KBWB.US,D,20210607,000000,66.7801,66.7801,66.1274,66.3952,297202.83269651,0
+KBWB.US,D,20210608,000000,65.9817,66.3608,65.1852,66.1638,237962.76662088,0
+KBWB.US,D,20210609,000000,65.6164,65.6164,64.8977,65.0956,230753.28186325,0
+KBWB.US,D,20210610,000000,65.9423,66.0486,63.8934,63.8934,335198.38155731,0
+KBWB.US,D,20210611,000000,64.0865,64.4704,63.8934,64.2105,219198.60468616,0
+KBWB.US,D,20210614,000000,64.0766,64.2686,62.7947,63.1807,852430.66685936,0
+KBWB.US,D,20210615,000000,63.1718,63.8934,62.8636,63.6139,2757673.6265914,0
+KBWB.US,D,20210616,000000,63.1895,64.365,62.4108,63.9023,1804315.2516575,0
+KBWB.US,D,20210617,000000,64.4517,64.4517,60.6987,60.7281,8997895.0611722,0
+KBWB.US,D,20210618,000000,59.8037,60.1207,58.9471,59.2554,2001522.7948492,0
+KBWB.US,D,20210621,000000,59.7486,60.9773,59.7387,60.9477,1613307.5809596,0
+KBWB.US,D,20210622,000000,61.122,61.3445,60.1985,61.0166,1892403.4138287,0
+KBWB.US,D,20210623,000000,61.2392,61.6881,61.0452,61.3642,1915031.3233006,0
+KBWB.US,D,20210624,000000,61.7314,62.4669,61.2677,62.3024,1280107.0940934,0
+KBWB.US,D,20210625,000000,62.7869,63.4544,62.2158,63.2899,712882.75042478,0
+KBWB.US,D,20210628,000000,63.0477,63.0477,62.0219,62.5446,1684833.6328944,0
+KBWB.US,D,20210629,000000,62.844,63.2899,61.7118,61.9549,2877849.9886025,0
+KBWB.US,D,20210630,000000,61.7018,62.4787,61.6743,62.3123,808876.15630815,0
+KBWB.US,D,20210701,000000,62.6697,62.971,62.3714,62.9611,704852.57481278,0
+KBWB.US,D,20210702,000000,62.9414,62.9513,62.3753,62.6214,213083.03583214,0
+KBWB.US,D,20210706,000000,62.4373,62.4866,60.7065,61.0639,422526.79526437,0
+KBWB.US,D,20210707,000000,60.4653,61.1801,60.2812,60.803,957246.49942699,0
+KBWB.US,D,20210708,000000,59.5162,60.2812,59.0426,59.6136,1182275.2594398,0
+KBWB.US,D,20210709,000000,60.7262,62.0416,60.4997,61.9648,366204.85397159,0
+KBWB.US,D,20210712,000000,61.3248,62.8636,60.9271,62.6214,403457.92137877,0
+KBWB.US,D,20210713,000000,62.5152,62.5348,61.3149,61.6743,894985.72221171,0
+KBWB.US,D,20210714,000000,61.9254,62.5643,60.4358,61.4902,3492828.7892119,0
+KBWB.US,D,20210715,000000,60.9093,62.4,60.7833,61.8575,7492673.8877196,0
+KBWB.US,D,20210716,000000,62.3024,62.3024,60.2517,60.416,1130462.0393135,0
+KBWB.US,D,20210719,000000,58.8782,59.3321,57.8326,58.1527,20600714.695083,0
+KBWB.US,D,20210720,000000,57.9774,60.6484,57.8524,60.0006,1267339.663352,0
+KBWB.US,D,20210721,000000,60.426,61.6743,60.426,61.2096,2053228.3500862,0
+KBWB.US,D,20210722,000000,61.1703,61.1899,59.9031,60.2517,287246.877555,0
+KBWB.US,D,20210723,000000,60.7449,61.1801,60.0774,60.2517,300251.98361825,0
+KBWB.US,D,20210726,000000,60.2123,61.0737,60.2123,60.7833,616417.04101756,0
+KBWB.US,D,20210727,000000,60.1936,61.1033,59.8165,60.677,686247.87879901,0
+KBWB.US,D,20210728,000000,60.8896,61.5089,60.1748,60.8522,1710619.3738837,0
+KBWB.US,D,20210729,000000,61.3346,62.0849,60.9477,61.5966,4439512.9567151,0
+KBWB.US,D,20210730,000000,61.3839,61.9155,60.6189,60.8522,860619.29268581,0
+KBWB.US,D,20210802,000000,61.2194,62.2729,60.4751,60.4831,1477723.9670059,0
+KBWB.US,D,20210803,000000,60.9192,61.7216,59.7003,61.5866,1733341.7440603,0
+KBWB.US,D,20210804,000000,60.8325,61.7068,60.6386,60.9379,1399464.7966633,0
+KBWB.US,D,20210805,000000,61.2677,61.9057,61.2677,61.8663,414583.97041162,0
+KBWB.US,D,20210806,000000,62.65,63.918,62.65,63.5223,4638071.3895557,0
+KBWB.US,D,20210809,000000,63.3194,64.0923,62.8045,63.5606,7618984.1013018,0
+KBWB.US,D,20210810,000000,63.4446,64.4596,63.1915,64.3149,3212667.4802211,0
+KBWB.US,D,20210811,000000,64.4891,65.4943,64.0737,65.4943,8342820.2306539,0
+KBWB.US,D,20210812,000000,65.5918,65.765,65.0405,65.5337,833749.79285787,0
+KBWB.US,D,20210813,000000,65.5238,65.775,64.6437,64.7893,541018.10018716,0
+KBWB.US,D,20210816,000000,64.3434,64.4025,63.4829,64.3828,2199668.8508496,0
+KBWB.US,D,20210817,000000,63.8609,64.238,62.6412,63.4051,833631.97090353,0
+KBWB.US,D,20210818,000000,63.1157,63.9565,62.7386,62.8144,1992022.8919275,0
+KBWB.US,D,20210819,000000,61.9254,62.6598,61.5089,61.9254,642814.23732165,0
+KBWB.US,D,20210820,000000,61.6645,62.4373,61.567,62.3714,8026423.592172,0
+KBWB.US,D,20210823,000000,62.8734,63.3667,62.8734,63.1255,571339.98641848,0
+KBWB.US,D,20210824,000000,63.1915,64.0146,63.1915,63.8895,602624.76241457,0
+KBWB.US,D,20210825,000000,64.238,65.5288,64.0146,65.0798,1428836.9973144,0
+KBWB.US,D,20210826,000000,65.3791,65.5534,64.4596,64.5373,747830.16407035,0
+KBWB.US,D,20210827,000000,64.6437,65.7277,64.625,65.6981,2276655.340944,0
+KBWB.US,D,20210830,000000,65.6017,65.6696,64.0923,64.0923,999870.62282154,0
+KBWB.US,D,20210831,000000,64.2754,64.7214,63.8019,64.0539,954041.94541031,0
+KBWB.US,D,20210901,000000,64.1219,64.1219,63.0477,63.1639,1204580.1742437,0
+KBWB.US,D,20210902,000000,63.3194,64.0047,63.0665,63.541,416378.72380226,0
+KBWB.US,D,20210903,000000,63.5892,63.6867,62.9886,63.2308,511485.41790859,0
+KBWB.US,D,20210907,000000,63.3953,64.0638,63.0084,63.0665,2587000.4000816,0
+KBWB.US,D,20210908,000000,62.7869,63.1354,62.2257,62.4471,683208.88494231,0
+KBWB.US,D,20210909,000000,62.4088,63.5311,62.3024,62.8636,503142.4046937,0
+KBWB.US,D,20210910,000000,63.3667,63.4051,62.3615,62.4,623192.81909846,0
+KBWB.US,D,20210913,000000,63.1058,63.7251,62.8144,63.5892,3424810.9875382,0
+KBWB.US,D,20210914,000000,63.7724,64.1219,62.0898,62.3419,632650.06234704,0
+KBWB.US,D,20210915,000000,62.2926,63.6079,62.2926,63.4632,366179.46130903,0
+KBWB.US,D,20210916,000000,63.792,64.1691,62.9611,63.2899,380314.0330035,0
+KBWB.US,D,20210917,000000,63.2801,63.7439,62.8734,63.0665,330734.35147703,0
+KBWB.US,D,20210920,000000,61.3258,61.442,60.2172,61.2392,1027376.9706268,0
+KBWB.US,D,20210921,000000,61.6566,61.8703,60.8601,61.1515,477683.7211983,0
+KBWB.US,D,20210922,000000,61.8998,62.9503,61.8998,62.3576,2734449.4974024,0
+KBWB.US,D,20210923,000000,63.0862,64.8662,63.0763,64.5541,472153.19928997,0
+KBWB.US,D,20210924,000000,64.37,65.3909,64.37,65.0513,4566868.3322888,0
+KBWB.US,D,20210927,000000,65.6636,67.1119,65.6636,66.8785,3060551.2115196,0
+KBWB.US,D,20210928,000000,67.0735,67.4525,65.8822,66.0909,1464043.4161182,0
+KBWB.US,D,20210929,000000,66.1885,66.5487,65.7119,66.344,2410463.4999306,0
+KBWB.US,D,20210930,000000,66.6551,66.6551,65.2453,65.2551,640037.29574269,0
+KBWB.US,D,20211001,000000,65.517,67.1414,65.3427,66.723,646532.73882879,0
+KBWB.US,D,20211004,000000,66.5872,67.7843,66.3834,66.6167,2843166.6586477,0
+KBWB.US,D,20211005,000000,67.0932,68.0944,66.7821,67.618,487760.54541366,0
+KBWB.US,D,20211006,000000,66.9474,67.5549,66.0959,67.4919,2110076.4273475,0
+KBWB.US,D,20211007,000000,68.0364,68.567,67.5304,67.7646,2016017.9423522,0
+KBWB.US,D,20211008,000000,67.5402,68.5808,67.4723,68.25,434644.17384406,0
+KBWB.US,D,20211011,000000,68.6586,69.0672,67.4919,67.5304,4480322.0125891,0
+KBWB.US,D,20211012,000000,67.4142,67.8051,67.0351,67.2773,536670.87635471,0
+KBWB.US,D,20211013,000000,67.2281,67.2872,65.4795,66.7329,579934.89484609,0
+KBWB.US,D,20211014,000000,67.3561,67.6662,66.5389,67.6564,1447042.5206724,0
+KBWB.US,D,20211015,000000,68.2697,69.0771,67.9487,68.572,1150056.0334611,0
+KBWB.US,D,20211018,000000,68.25,69.4758,68.25,68.9116,914033.26626075,0
+KBWB.US,D,20211019,000000,69.1065,69.5054,68.6193,69.5054,534863.93448604,0
+KBWB.US,D,20211020,000000,69.4167,70.8669,69.1065,70.8669,511582.92573287,0
+KBWB.US,D,20211021,000000,70.8473,71.1771,69.9041,70.351,569034.33265688,0
+KBWB.US,D,20211022,000000,70.7301,71.6447,70.7301,71.372,587423.69889203,0
+KBWB.US,D,20211025,000000,71.7126,71.7412,71.0224,71.1584,402660.59177398,0
+KBWB.US,D,20211026,000000,71.3227,71.3966,70.672,70.8078,473023.65976296,0
+KBWB.US,D,20211027,000000,70.4091,70.4485,68.951,68.9697,1422899.1770984,0
+KBWB.US,D,20211028,000000,69.2622,69.8352,69.0869,69.8253,970176.44320902,0
+KBWB.US,D,20211029,000000,69.8352,70.1463,69.272,69.4561,531718.29144652,0
+KBWB.US,D,20211101,000000,69.9612,70.293,69.719,70.225,1927350.8274743,0
+KBWB.US,D,20211102,000000,70.098,70.4584,69.7475,70.0892,1489423.8902128,0
+KBWB.US,D,20211103,000000,69.7771,71.4015,69.6993,71.0609,603060.50050431,0
+KBWB.US,D,20211104,000000,70.8866,70.8866,69.1065,69.7288,936224.4219363,0
+KBWB.US,D,20211105,000000,70.3028,70.672,69.4265,69.7376,817399.96528055,0
+KBWB.US,D,20211108,000000,70.0892,70.6237,69.7288,70.1078,1570907.9287021,0
+KBWB.US,D,20211109,000000,69.5447,69.9326,69.1932,69.719,3128552.7618894,0
+KBWB.US,D,20211110,000000,69.521,70.4564,69.521,69.8844,3520524.0584267,0
+KBWB.US,D,20211111,000000,70.0793,70.6326,69.7376,70.3126,2947010.460092,0
+KBWB.US,D,20211112,000000,70.4485,70.5155,69.587,70.1856,6074604.3950426,0
+KBWB.US,D,20211115,000000,70.4091,70.7498,70.225,70.4386,247791.75844953,0
+KBWB.US,D,20211116,000000,70.5548,70.7685,69.971,70.293,1425372.422433,0
+KBWB.US,D,20211117,000000,70.1758,70.1856,69.2424,69.4659,1463300.9346645,0
+KBWB.US,D,20211118,000000,69.5723,69.7574,68.7659,69.1932,550741.4585395,0
+KBWB.US,D,20211119,000000,68.3504,68.698,67.3265,68.2993,369091.49185286,0
+KBWB.US,D,20211122,000000,69.3104,70.2635,68.9993,69.5152,1138618.1625319,0
+KBWB.US,D,20211123,000000,70.0301,70.672,69.7771,70.6139,4169488.3986235,0
+KBWB.US,D,20211124,000000,70.5647,71.0224,70.1561,70.5066,931410.98881901,0
+KBWB.US,D,20211126,000000,67.871,68.0649,66.4031,67.5993,1230021.5907286,0
+KBWB.US,D,20211129,000000,68.4155,68.8339,67.1217,67.6859,623713.87653444,0
+KBWB.US,D,20211130,000000,66.6905,66.9957,65.5464,65.576,2772122.0515953,0
+KBWB.US,D,20211201,000000,67.0351,67.8119,64.817,64.817,1817459.5095116,0
+KBWB.US,D,20211202,000000,65.6489,67.5697,65.2453,67.1906,1984282.1926688,0
+KBWB.US,D,20211203,000000,67.3068,67.3463,64.9626,65.3909,1136485.1788757,0
+KBWB.US,D,20211206,000000,66.344,67.5795,65.9846,66.723,2915058.3649235,0
+KBWB.US,D,20211207,000000,67.4821,68.0216,67.0834,67.7154,1344102.6980157,0
+KBWB.US,D,20211208,000000,67.9291,67.9783,67.0253,67.1316,624411.66690195,0
+KBWB.US,D,20211209,000000,66.6167,67.5599,66.3538,67.0538,785347.31516827,0
+KBWB.US,D,20211210,000000,67.4919,67.5795,66.3735,66.8983,802489.39381785,0
+KBWB.US,D,20211213,000000,66.5872,66.6944,65.2551,65.3713,1130898.7931098,0
+KBWB.US,D,20211214,000000,65.4697,66.7821,65.4697,66.0624,2207847.319611,0
+KBWB.US,D,20211215,000000,66.3538,66.5773,65.2846,66.2081,1458430.6219831,0
+KBWB.US,D,20211216,000000,67.1217,67.8808,66.5487,66.8983,5289346.4620466,0
+KBWB.US,D,20211217,000000,66.5487,66.5487,64.5738,65.0119,1598026.2766233,0
+KBWB.US,D,20211220,000000,63.9575,63.9575,62.5633,63.6109,1404163.4549457,0
+KBWB.US,D,20211221,000000,64.4143,65.5603,64.4143,65.3152,1140393.6174989,0
+KBWB.US,D,20211222,000000,65.1487,65.7365,64.9922,65.5603,1569905.4263838,0
+KBWB.US,D,20211223,000000,66.021,66.6964,65.9128,65.9226,1705305.1974605,0
+KBWB.US,D,20211227,000000,66.1775,66.7555,65.5997,66.7555,386232.55479594,0
+KBWB.US,D,20211228,000000,66.6481,67.1966,66.5103,66.7062,246410.39760557,0
+KBWB.US,D,20211229,000000,66.8628,67.0007,66.5202,66.6964,286338.83594141,0
+KBWB.US,D,20211230,000000,66.853,67.3039,66.4129,66.5301,416283.24739099,0
+KBWB.US,D,20211231,000000,66.4424,66.7851,66.2366,66.4523,233613.51137544,0
+KBWB.US,D,20220103,000000,67.1966,68.3328,67.1966,68.1949,2025188.756367,0
+KBWB.US,D,20220104,000000,69.273,70.9378,69.2632,70.5075,2004788.291256,0
+KBWB.US,D,20220105,000000,70.9477,71.2618,69.7091,69.841,1474548.8684777,0
+KBWB.US,D,20220106,000000,70.928,72.0542,70.2969,72.0454,1039221.1241572,0
+KBWB.US,D,20220107,000000,72.2601,73.3382,71.8593,73.1914,4974123.9802819,0
+KBWB.US,D,20220110,000000,73.8767,74.1021,72.202,73.0152,6375396.7345204,0
+KBWB.US,D,20220111,000000,73.4848,73.6906,72.5741,73.6512,2231612.820366,0
+KBWB.US,D,20220112,000000,73.8619,74.4545,73.6413,74.0332,1677726.7344935,0
+KBWB.US,D,20220113,000000,74.4545,74.9035,73.9653,74.1996,4520299.204837,0
+KBWB.US,D,20220114,000000,72.9246,74.0234,72.4373,73.9939,1892167.76992,0
+KBWB.US,D,20220118,000000,73.9554,73.9554,71.8682,72.2315,1405291.9048704,0
+KBWB.US,D,20220119,000000,72.5248,72.642,69.9385,69.9779,2077675.3899048,0
+KBWB.US,D,20220120,000000,69.9878,70.8699,68.6359,68.7925,808367.28735019,0
+KBWB.US,D,20220121,000000,68.1072,68.1565,66.1973,66.5497,1774067.5120009,0
+KBWB.US,D,20220124,000000,65.3052,67.4309,63.9831,67.2064,9011168.3137522,0
+KBWB.US,D,20220125,000000,66.4906,68.0777,65.2571,67.5785,728000.52601406,0
+KBWB.US,D,20220126,000000,68.2342,68.9687,66.6866,67.7351,2692178.8398708,0
+KBWB.US,D,20220127,000000,68.5287,69.2237,66.4473,66.9219,766653.23698225,0
+KBWB.US,D,20220128,000000,66.9809,67.6564,65.7562,67.6564,859822.97878753,0
+KBWB.US,D,20220131,000000,67.167,68.0777,66.3636,67.9015,5942356.3612444,0
+KBWB.US,D,20220201,000000,67.8326,69.6254,67.7154,69.5378,3387612.7682822,0
+KBWB.US,D,20220202,000000,69.5181,69.9051,68.7639,69.7819,1092213.5795335,0
+KBWB.US,D,20220203,000000,70.0567,70.4386,68.9687,69.0967,536719.63026685,0
+KBWB.US,D,20220204,000000,69.4,71.114,69.3321,70.546,542684.87455843,0
+KBWB.US,D,20220207,000000,70.8207,71.3986,70.2525,70.9673,1786237.7073187,0
+KBWB.US,D,20220208,000000,71.82,72.5741,71.7609,72.4274,1014680.6393404,0
+KBWB.US,D,20220209,000000,72.642,72.8675,72.2118,72.5446,1374318.9507708,0
+KBWB.US,D,20220210,000000,72.6234,73.6906,71.9174,72.2798,917022.49049881,0
+KBWB.US,D,20220211,000000,71.7805,73.2889,70.7419,71.2618,2981537.3712454,0
+KBWB.US,D,20220214,000000,71.5059,71.8003,69.9217,70.5263,926049.07419016,0
+KBWB.US,D,20220215,000000,71.4084,72.1527,71.2618,71.8879,3090175.3073835,0
+KBWB.US,D,20220216,000000,71.4576,72.4953,71.2618,72.074,530106.36522642,0
+KBWB.US,D,20220217,000000,71.1633,71.3592,69.1745,69.4393,610654.93802656,0
+KBWB.US,D,20220218,000000,69.4,70.0251,68.8516,69.2336,1089800.2608826,0
+KBWB.US,D,20220222,000000,68.8811,69.7091,68.3623,69.0278,1413169.724507,0
+KBWB.US,D,20220223,000000,69.655,69.7338,67.039,67.3137,1117999.3205228,0
+KBWB.US,D,20220224,000000,64.5413,66.0506,63.5814,65.8349,1436054.6077241,0
+KBWB.US,D,20220225,000000,66.344,68.6655,66.344,68.4893,769852.7124664,0
+KBWB.US,D,20220228,000000,66.9416,68.0383,66.726,67.6268,4887685.3254714,0
+KBWB.US,D,20220301,000000,66.7949,66.912,63.2486,63.7576,6000285.1502248,0
+KBWB.US,D,20220302,000000,64.2971,66.5202,64.2578,66.0605,1986324.7784461,0
+KBWB.US,D,20220303,000000,66.3538,66.5301,64.8947,65.5111,773956.16673815,0
+KBWB.US,D,20220304,000000,64.0322,64.0322,62.4068,63.2879,3492428.6008497,0
+KBWB.US,D,20220307,000000,62.7396,62.7396,60.3344,60.3787,3943687.7016684,0
+KBWB.US,D,20220308,000000,61.123,62.6312,60.1926,60.7508,4667756.4278097,0
+KBWB.US,D,20220309,000000,62.8764,63.8856,62.8764,63.2879,1599496.003933,0
+KBWB.US,D,20220310,000000,62.2295,63.1994,61.7108,62.5831,580848.01499221,0
+KBWB.US,D,20220311,000000,63.2092,63.8166,61.819,61.8575,7175760.2546277,0
+KBWB.US,D,20220314,000000,62.7977,64.1691,62.5633,62.9355,2078757.1173303,0
+KBWB.US,D,20220315,000000,63.2879,63.8659,62.5879,63.4544,754557.18823911,0
+KBWB.US,D,20220316,000000,64.4044,66.0703,64.4044,65.7858,2291556.7710482,0
+KBWB.US,D,20220317,000000,64.9725,65.7267,63.9733,65.7267,929885.39765165,0
+KBWB.US,D,20220318,000000,65.4136,65.7858,64.3069,65.5898,514003.35432931,0
+KBWB.US,D,20220321,000000,66.0919,66.279,64.753,65.2944,896586.4756603,0
+KBWB.US,D,20220322,000000,66.151,67.4014,66.151,66.7615,633481.92597292,0
+KBWB.US,D,20220323,000000,66.0132,66.279,64.753,64.8612,431465.01248997,0
+KBWB.US,D,20220324,000000,65.452,65.5603,64.7037,65.3043,521060.48311151,0
+KBWB.US,D,20220325,000000,65.639,66.5744,65.4126,66.2593,812271.66314737,0
+KBWB.US,D,20220328,000000,65.9443,65.9443,64.5167,65.4913,1370090.5645992,0
+KBWB.US,D,20220329,000000,66.6039,66.9977,65.6686,66.0919,531667.50612138,0
+KBWB.US,D,20220330,000000,65.9344,66.0919,64.2606,64.7234,1193038.7012511,0
+KBWB.US,D,20220331,000000,64.5363,64.8022,62.7248,62.7544,1184562.6304844,0
+KBWB.US,D,20220401,000000,63.345,63.5616,61.5532,61.947,756082.77940647,0
+KBWB.US,D,20220404,000000,61.7008,62.3014,60.8936,61.8978,1985034.8311874,0
+KBWB.US,D,20220405,000000,61.8289,62.2227,61.2185,61.3662,946978.72238909,0
+KBWB.US,D,20220406,000000,60.9428,61.0216,60.3373,60.4899,2503202.5821787,0
+KBWB.US,D,20220407,000000,60.5096,60.7459,59.1017,60.0862,1246893.4914483,0
+KBWB.US,D,20220408,000000,60.1748,60.9329,59.9091,60.5785,603111.28582946,0
+KBWB.US,D,20220411,000000,60.421,61.6812,60.3127,60.5883,749767.11637139,0
+KBWB.US,D,20220412,000000,60.5392,61.2185,59.3971,59.7712,770125.93751569,0
+KBWB.US,D,20220413,000000,59.0525,59.8697,58.7473,59.8697,997113.99537265,0
+KBWB.US,D,20220414,000000,59.8697,60.3226,58.8753,59.023,494169.65344701,0
+KBWB.US,D,20220418,000000,58.6882,59.8302,58.6882,59.5842,1257232.3679415,0
+KBWB.US,D,20220419,000000,59.8991,60.992,59.8991,60.864,795751.19687756,0
+KBWB.US,D,20220420,000000,61.2382,62.1932,61.1693,61.3071,834318.5884995,0
+KBWB.US,D,20220421,000000,61.7895,62.2621,59.9484,60.1946,1912728.7166584,0
+KBWB.US,D,20220422,000000,60.3226,60.421,58.6291,58.6686,937858.69369947,0
+KBWB.US,D,20220425,000000,58.127,58.8457,57.0049,58.6784,3461079.835344,0
+KBWB.US,D,20220426,000000,57.8514,58.7571,57.1917,57.1917,926387.30445563,0
+KBWB.US,D,20220427,000000,56.8964,57.4871,56.5616,56.8274,3304406.0915639,0
+KBWB.US,D,20220428,000000,57.4477,57.7332,56.5025,57.5954,545889.4285751,0
+KBWB.US,D,20220429,000000,57.3591,57.8021,55.6066,55.7051,606703.83973024,0
+KBWB.US,D,20220502,000000,56.1186,56.4533,55.1241,56.3548,2906106.9435134,0
+KBWB.US,D,20220503,000000,56.5518,57.8119,56.5518,57.2804,372356.98825971,0
+KBWB.US,D,20220504,000000,57.3493,59.2986,57.0736,59.2396,1227359.4239844,0
+KBWB.US,D,20220505,000000,58.4322,58.4913,56.5814,57.6839,1267533.6632939,0
+KBWB.US,D,20220506,000000,57.3984,57.4871,56.03,57.0145,866863.85626569,0
+KBWB.US,D,20220509,000000,56.2072,56.5912,55.4196,55.902,924311.20036368,0
+KBWB.US,D,20220510,000000,56.4238,56.7979,54.0216,55.0652,1358843.6464924,0
+KBWB.US,D,20220511,000000,55.0356,56.4632,54.0511,54.1003,1378811.4206331,0
+KBWB.US,D,20220512,000000,53.677,54.376,52.6136,53.8148,2970370.6939524,0
+KBWB.US,D,20220513,000000,54.4547,55.0395,53.9293,54.3956,537006.05950067,0
+KBWB.US,D,20220516,000000,54.2283,54.4744,53.3717,53.8148,3570384.074948,0
+KBWB.US,D,20220517,000000,54.9962,56.0693,54.9273,55.8822,1053374.9942753,0
+KBWB.US,D,20220518,000000,55.39,55.4097,54.0205,54.3169,547152.96746472,0
+KBWB.US,D,20220519,000000,53.4997,54.4842,53.4899,53.9723,1058870.9821625,0
+KBWB.US,D,20220520,000000,54.5926,54.8091,52.7416,53.992,1865661.8930202,0
+KBWB.US,D,20220523,000000,55.1537,56.7487,54.9962,56.1875,6110669.0858413,0
+KBWB.US,D,20220524,000000,55.8133,56.1186,54.6417,55.9413,1023318.2074412,0
+KBWB.US,D,20220525,000000,55.7346,57.1868,55.7149,56.8471,600039.78936466,0
+KBWB.US,D,20220526,000000,57.4379,58.442,57.4379,58.2156,798892.77709106,0
+KBWB.US,D,20220527,000000,58.3831,59.0131,58.1861,59.0131,404412.6854915,0
+KBWB.US,D,20220531,000000,58.4716,59.4956,58.0483,59.1706,792799.55378011,0
+KBWB.US,D,20220601,000000,59.1805,59.3183,57.2816,57.9498,454239.18369817,0
+KBWB.US,D,20220602,000000,58.0483,58.895,57.556,58.8555,1093923.0135779,0
+KBWB.US,D,20220603,000000,58.3042,58.57,57.9794,58.0581,343443.88694792,0
+KBWB.US,D,20220606,000000,58.57,59.3085,58.2353,58.2649,388500.62741694,0
+KBWB.US,D,20220607,000000,57.7037,58.8261,57.615,58.7079,1501503.6876519,0
+KBWB.US,D,20220608,000000,58.2353,58.3436,57.3992,57.7234,374387.38555903,0
+KBWB.US,D,20220609,000000,57.556,57.6643,55.9413,55.9512,1417870.4142024,0
+KBWB.US,D,20220610,000000,54.6122,54.9568,53.3914,53.5095,983493.37116865,0
+KBWB.US,D,20220613,000000,52.1804,52.5841,51.3633,51.6882,1063676.2896278,0
+KBWB.US,D,20220614,000000,52.0426,52.5497,50.8169,51.2943,942203.88611891,0
+KBWB.US,D,20220615,000000,52.0131,52.8598,51.1959,52.0524,849346.98191653,0
+KBWB.US,D,20220616,000000,50.9497,51.0187,50.0243,50.6347,667031.72747049,0
+KBWB.US,D,20220617,000000,50.8513,51.7177,50.5362,51.0777,810023.90465643,0
+KBWB.US,D,20220621,000000,52.1155,52.6915,51.7481,52.0559,463771.22214776,0
+KBWB.US,D,20220622,000000,51.3111,52.2049,51.3111,51.8871,694886.48258665,0
+KBWB.US,D,20220623,000000,51.8275,51.8275,50.2883,51.1919,1589077.2758616,0
+KBWB.US,D,20220624,000000,51.2813,53.5157,51.2813,53.3667,678256.97881388,0
+KBWB.US,D,20220627,000000,53.6051,53.7242,52.6021,52.9397,1540296.4582668,0
+KBWB.US,D,20220628,000000,53.6349,54.33,52.6269,52.7213,687777.1028703,0
+KBWB.US,D,20220629,000000,52.8503,52.8801,52.0063,52.2148,350468.2521528,0
+KBWB.US,D,20220630,000000,51.2615,52.0857,50.2485,51.4005,1410115.2569084,0
+KBWB.US,D,20220701,000000,51.1224,52.324,50.6259,52.1651,2989710.6744967,0
+KBWB.US,D,20220705,000000,51.0331,52.1254,50.3578,52.1155,549897.43013354,0
+KBWB.US,D,20220706,000000,51.8474,52.1651,51.1423,51.6488,1646454.8037451,0
+KBWB.US,D,20220707,000000,52.2545,52.9,52.2545,52.6716,375692.45222571,0
+KBWB.US,D,20220708,000000,52.7709,52.9596,52.1056,52.4432,307784.78500878,0
+KBWB.US,D,20220711,000000,52.0063,52.334,51.5792,52.036,271926.72519018,0
+KBWB.US,D,20220712,000000,51.5197,52.8603,51.3707,51.9467,276113.80746504,0
+KBWB.US,D,20220713,000000,51.3707,51.3707,50.3081,51.0629,675201.75812558,0
+KBWB.US,D,20220714,000000,50.0996,50.2386,49.3925,50.1194,1611057.9473132,0
+KBWB.US,D,20220715,000000,51.0827,53.3469,50.9735,52.9497,1475613.1867796,0
+KBWB.US,D,20220718,000000,53.6944,54.479,52.7957,53.0291,578494.05409739,0
+KBWB.US,D,20220719,000000,53.6547,54.7372,53.6349,54.479,558021.86009834,0
+KBWB.US,D,20220720,000000,54.2605,54.5981,53.8335,54.5485,410421.67144063,0
+KBWB.US,D,20220721,000000,54.3697,54.9258,53.9328,54.896,339759.87482934,0
+KBWB.US,D,20220722,000000,54.6279,54.9953,53.6746,54.1314,393390.37694452,0
+KBWB.US,D,20220725,000000,54.4889,55.1046,54.2108,54.7669,263270.60223809,0
+KBWB.US,D,20220726,000000,54.3797,54.7868,53.466,53.6051,194595.60536906,0
+KBWB.US,D,20220727,000000,53.7938,54.9656,53.6448,54.6279,324021.56100685,0
+KBWB.US,D,20220728,000000,54.5783,54.896,53.615,54.5087,1486740.4737294,0
+KBWB.US,D,20220729,000000,54.5286,55.4522,54.5286,55.2833,273230.78280104,0
+KBWB.US,D,20220801,000000,54.9358,55.2535,54.3399,55.1642,1115828.2234177,0
+KBWB.US,D,20220802,000000,54.8265,55.0351,54.2605,54.3598,378057.88182255,0
+KBWB.US,D,20220803,000000,54.8861,55.4522,54.5584,55.194,605138.11612498,0
+KBWB.US,D,20220804,000000,55.2039,55.2436,54.5783,54.7272,199228.78611621,0
+KBWB.US,D,20220805,000000,54.5187,55.7103,54.5187,55.3926,685305.93887258,0
+KBWB.US,D,20220808,000000,55.7103,55.8692,55.0947,55.1344,179108.0331258,0
+KBWB.US,D,20220809,000000,55.2039,55.4323,55.0152,55.3926,178884.48039251,0
+KBWB.US,D,20220810,000000,56.1274,57.3886,56.1274,56.9219,1212321.4376613,0
+KBWB.US,D,20220811,000000,57.6667,58.2029,57.5971,57.905,1517361.1562244,0
+KBWB.US,D,20220812,000000,58.2128,58.6895,57.8057,58.6895,224054.21644866,0
+KBWB.US,D,20220815,000000,58.0639,58.6399,57.8553,58.5207,1149989.4978508,0
+KBWB.US,D,20220816,000000,58.2625,59.3449,58.2625,58.9874,585167.40528439,0
+KBWB.US,D,20220817,000000,58.2923,58.7392,57.9646,58.471,1646092.2857992,0
+KBWB.US,D,20220818,000000,58.3221,58.4512,57.9149,58.4313,115329.04251468,0
+KBWB.US,D,20220819,000000,57.9745,57.9745,57.0162,57.2794,159229.96576027,0
+KBWB.US,D,20220822,000000,56.3757,56.3757,55.7203,56.0281,236747.37952579,0
+KBWB.US,D,20220823,000000,55.9586,56.423,55.7699,55.8295,344490.73402302,0
+KBWB.US,D,20220824,000000,55.7302,56.1672,55.4323,55.9189,379869.46455764,0
+KBWB.US,D,20220825,000000,56.0976,56.9268,55.9487,56.8821,216806.87851402,0
+KBWB.US,D,20220826,000000,57.1205,57.2496,54.9556,55.0053,391856.7246346,0
+KBWB.US,D,20220829,000000,54.6279,54.9457,54.181,54.5087,291004.2320919,0
+KBWB.US,D,20220830,000000,54.8067,54.906,53.9427,54.3797,260865.89986378,0
+KBWB.US,D,20220831,000000,54.7173,54.8315,53.9526,54.0619,801866.53540895,0
+KBWB.US,D,20220901,000000,53.8434,54.042,52.9794,54.042,373478.07177298,0
+KBWB.US,D,20220902,000000,54.6279,55.2436,53.3965,53.6249,356277.60223546,0
+KBWB.US,D,20220906,000000,53.9725,54.019,52.5822,53.188,372259.60867712,0
+KBWB.US,D,20220907,000000,52.9497,54.4392,52.8404,54.2803,519237.47486108,0
+KBWB.US,D,20220908,000000,53.903,55.9586,53.7739,55.9586,584460.49528993,0
+KBWB.US,D,20220909,000000,56.1572,56.6935,56.1572,56.3459,211445.64089224,0
+KBWB.US,D,20220912,000000,56.5644,57.2992,56.4949,56.902,309526.88513758,0
+KBWB.US,D,20220913,000000,55.6309,55.9685,54.4194,54.6279,337526.36148503,0
+KBWB.US,D,20220914,000000,54.7669,55.045,53.6746,54.3697,1076181.8510647,0
+KBWB.US,D,20220915,000000,54.33,55.8295,54.33,55.0549,2408723.3025271,0
+KBWB.US,D,20220916,000000,54.3499,54.4591,53.7143,54.33,348353.56413519,0
+KBWB.US,D,20220919,000000,53.56,55.07,53.56,54.89,275869,0
+KBWB.US,D,20220920,000000,54.36,54.56,53.61,54.13,291711,0
+KBWB.US,D,20220921,000000,54.24,54.71,52.93,52.96,398849,0
+KBWB.US,D,20220922,000000,53.1,53.21,51.55,51.6,461694,0
+KBWB.US,D,20220923,000000,51.06,51.13,49.72,50.63,587542,0
+KBWB.US,D,20220926,000000,50.15,50.71,49.29,49.72,502064,0
+KBWB.US,D,20220927,000000,50.15,50.34,48.68,49.26,1550612,0
+KBWB.US,D,20220928,000000,49.31,50.53,49.22,50.2,1178115,0
+KBWB.US,D,20220929,000000,49.56,49.86,48.82,49.55,542422,0
+KBWB.US,D,20220930,000000,49.64,50.34,49.06,49.12,429560,0
+KBWB.US,D,20221003,000000,49.69,50.88,48.99,50.53,465726,0
+KBWB.US,D,20221004,000000,51.46,52.77,51.45,52.76,593659,0
+KBWB.US,D,20221005,000000,51.88,52.365,51.57,52.19,278649,0
+KBWB.US,D,20221006,000000,51.79,52.15,51.1,51.22,1053213,0
+KBWB.US,D,20221007,000000,50.7,50.82,49.75,50.1,851937,0
+KBWB.US,D,20221010,000000,50.32,50.53,49.36,49.67,558569,0
+KBWB.US,D,20221011,000000,49.25,49.58,48.41,48.63,904609,0
+KBWB.US,D,20221012,000000,48.52,49.21,48.17,48.57,405061,0
+KBWB.US,D,20221013,000000,47.74,51.24,47.5,51.02,1136439,0
+KBWB.US,D,20221014,000000,51.58,52.53,50.31,50.46,793551,0
+KBWB.US,D,20221017,000000,51.85,52.37,51.48,51.84,1104832,0
+KBWB.US,D,20221018,000000,53.05,53.3099,51.71,52.49,734714,0
+KBWB.US,D,20221019,000000,51.59,52.01,50.36,50.56,356943,0
+KBWB.US,D,20221020,000000,50.4,51.155,49.22,49.4,1246410,0
+KBWB.US,D,20221021,000000,49.27,50.8,48.89,50.69,532669,0
+KBWB.US,D,20221024,000000,51.02,51.8,50.8,51.59,359961,0
+KBWB.US,D,20221025,000000,51.28,52.67,51.16,52.49,312375,0
+KBWB.US,D,20221026,000000,52.46,53.31,52.46,52.73,459234,0
+KBWB.US,D,20221027,000000,53.2,53.54,52.65,52.73,271217,0
+KBWB.US,D,20221028,000000,52.87,53.7283,52.66,53.67,398942,0
+KBWB.US,D,20221031,000000,53.3,53.87,53.27,53.44,238586,0
+KBWB.US,D,20221101,000000,54.01,54.08,53.5,53.83,225845,0
+KBWB.US,D,20221102,000000,53.7,54.5,52.73,52.78,412377,0
+KBWB.US,D,20221103,000000,52.14,52.47,51.56,52.05,208922,0
+KBWB.US,D,20221104,000000,52.88,53.6117,52.53,53.42,227983,0
+KBWB.US,D,20221107,000000,53.75,54.05,53.3,53.81,1061775,0
+KBWB.US,D,20221108,000000,53.86,54.4,53.56,54.1,371149,0
+KBWB.US,D,20221109,000000,53.67,53.67,52.85,52.95,921709,0
+KBWB.US,D,20221110,000000,54.52,56.04,54.52,55.95,1333726,0
+KBWB.US,D,20221111,000000,56.06,56.86,56.06,56.54,263672,0
+KBWB.US,D,20221114,000000,56.34,56.35,55.24,55.31,590893,0
+KBWB.US,D,20221115,000000,55.85,56.29,54.88,55.49,450335,0
+KBWB.US,D,20221116,000000,55.44,55.48,54.575,54.69,209786,0
+KBWB.US,D,20221117,000000,54,54.18,53.55,54.06,947569,0
+KBWB.US,D,20221118,000000,54.79,55,53.92,54.45,599727,0
+KBWB.US,D,20221121,000000,54.39,54.78,54.27,54.59,166822,0
+KBWB.US,D,20221122,000000,54.93,55.41,54.93,55.18,258730,0
+KBWB.US,D,20221123,000000,55.06,55.48,55.03,55.32,286793,0
+KBWB.US,D,20221125,000000,55.41,55.64,55.34,55.59,99656,0
+KBWB.US,D,20221128,000000,55.1,55.32,54.18,54.31,1081536,0
+KBWB.US,D,20221129,000000,54.33,54.96,54.2656,54.93,214379,0
+KBWB.US,D,20221130,000000,54.88,56.02,53.751,55.98,1011865,0
+KBWB.US,D,20221201,000000,55.91,56.33,54.9,55.34,819901,0
+KBWB.US,D,20221202,000000,54.73,54.86,54.355,54.78,172749,0
+KBWB.US,D,20221205,000000,54.3,54.47,52.135,52.36,2410263,0
+KBWB.US,D,20221206,000000,52.22,52.65,51.02,51.52,828556,0
+KBWB.US,D,20221207,000000,51.13,52.1,50.91,51.62,406274,0
+KBWB.US,D,20221208,000000,51.88,52.11,51.38,51.78,700568,0
+KBWB.US,D,20221209,000000,51.5,52.14,51.5,51.76,197593,0
+KBWB.US,D,20221212,000000,51.77,52.6855,51.36,52.52,1243481,0
+KBWB.US,D,20221213,000000,53.84,54.03,52.15,52.57,536866,0
+KBWB.US,D,20221214,000000,52.49,52.81,51.48,51.69,713522,0
+KBWB.US,D,20221215,000000,50.84,51.01,50.38,50.75,895540,0
+KBWB.US,D,20221216,000000,50.13,50.73,49.91,50.33,361599,0
+KBWB.US,D,20221219,000000,49.83,50.42,49.56,49.91,376326,0
+KBWB.US,D,20221220,000000,49.97,50.48,49.91,49.99,354963,0
+KBWB.US,D,20221221,000000,50.42,50.97,50.42,50.76,383541,0
+KBWB.US,D,20221222,000000,50.38,50.55,49.51,50.54,509228,0
+KBWB.US,D,20221223,000000,50.52,50.83,50.285,50.73,178804,0
+KBWB.US,D,20221227,000000,50.81,51.1,50.42,50.91,1454810,0
+KBWB.US,D,20221228,000000,50.87,51.11,50.5666,50.77,1581025,0
+KBWB.US,D,20221229,000000,50.97,51.75,50.88,51.66,266568,0
+KBWB.US,D,20221230,000000,51.35,51.7833,51.22,51.62,240433,0
+KBWB.US,D,20230103,000000,52.09,52.65,51.545,51.92,304483,0
+KBWB.US,D,20230104,000000,52.49,53.7,52.48,53.11,1890147,0
+KBWB.US,D,20230105,000000,52.66,52.79,52.08,52.62,1070114,0
+KBWB.US,D,20230106,000000,52.99,54.07,52.47,53.96,395538,0
+KBWB.US,D,20230109,000000,54.17,54.29,53.58,53.66,386303,0
+KBWB.US,D,20230110,000000,53.55,54.02,53.25,54.02,918259,0
+KBWB.US,D,20230111,000000,54.11,54.56,53.9,54.44,992957,0
+KBWB.US,D,20230112,000000,54.72,55.15,54.42,54.73,258620,0
+KBWB.US,D,20230113,000000,53.78,55.22,53.32,55.21,971418,0
+KBWB.US,D,20230117,000000,55,55.28,54.47,55.01,1152380,0
+KBWB.US,D,20230118,000000,54.53,54.93,53.59,53.61,661965,0
+KBWB.US,D,20230119,000000,52.95,53.51,52.46,53.18,1984843,0
+KBWB.US,D,20230120,000000,53.73,54.89,53.48,54.88,640255,0
+KBWB.US,D,20230123,000000,54.94,56.34,54.94,56.05,4068227,0
+KBWB.US,D,20230124,000000,55.96,56.23,55.38,55.69,311770,0
+KBWB.US,D,20230125,000000,55.26,56.58,55.2,56.56,649576,0
+KBWB.US,D,20230126,000000,56.86,57.305,56.48,57.13,1168682,0
+KBWB.US,D,20230127,000000,57.11,57.7506,57.01,57.46,650862,0
+KBWB.US,D,20230130,000000,56.97,57.39,56.895,56.96,940746,0
+KBWB.US,D,20230131,000000,57.04,57.94,56.74,57.94,2311545,0
+KBWB.US,D,20230201,000000,57.29,58.8,57.24,58.26,673919,0
+KBWB.US,D,20230202,000000,58.71,59.5,58.3,58.95,2187054,0
+KBWB.US,D,20230203,000000,58.37,59.39,58.29,58.83,2095412,0
+KBWB.US,D,20230206,000000,58.27,58.46,57.97,58.36,467984,0
+KBWB.US,D,20230207,000000,58.12,59.35,58.01,59.12,6203790,0
+KBWB.US,D,20230208,000000,58.54,59.13,58.42,58.69,4767350,0
+KBWB.US,D,20230209,000000,58.89,59.07,57.68,57.83,595705,0
+KBWB.US,D,20230210,000000,57.56,57.8,57.21,57.77,508633,0
+KBWB.US,D,20230213,000000,57.65,58.41,57.58,58.41,206558,0
+KBWB.US,D,20230214,000000,58.27,58.65,57.73,58.27,248667,0
+KBWB.US,D,20230215,000000,57.92,58.39,57.59,58.27,1121011,0
+KBWB.US,D,20230216,000000,57.63,58.01,57.31,57.45,284282,0
+KBWB.US,D,20230217,000000,57.21,57.54,56.84,57.46,332854,0
+KBWB.US,D,20230221,000000,56.84,56.93,55.615,55.92,1813736,0
+KBWB.US,D,20230222,000000,55.91,56.1,55.42,55.75,635360,0
+KBWB.US,D,20230223,000000,55.88,56.41,55.28,55.94,3292879,0
+KBWB.US,D,20230224,000000,55.31,56.08,55.22,56.03,1080608,0
+KBWB.US,D,20230227,000000,56.54,56.91,56.05,56.22,2568471,0
+KBWB.US,D,20230228,000000,56.25,56.71,56.16,56.33,2790736,0
+KBWB.US,D,20230301,000000,56.11,56.42,55.84,56.2,612494,0
+KBWB.US,D,20230302,000000,55.8,55.8,54.6,55.23,1287901,0
+KBWB.US,D,20230303,000000,55.43,56.36,55.43,56.29,279387,0
+KBWB.US,D,20230306,000000,56.31,56.71,55.96,56.06,2525013,0
+KBWB.US,D,20230307,000000,55.79,55.79,53.77,53.9,648602,0
+KBWB.US,D,20230308,000000,53.86,54.13,53.19,53.49,573453,0
+KBWB.US,D,20230309,000000,52.44,52.44,49.185,49.41,1870707,0
+KBWB.US,D,20230310,000000,47.51,49.81,45.8,47.55,15368976,0
+KBWB.US,D,20230313,000000,42.56,43.81,40.27,41.85,12097571,0
+KBWB.US,D,20230314,000000,45.58,45.6,42.54,43.13,4043992,0
+KBWB.US,D,20230315,000000,41.5,42.15,40.97,41.75,5728766,0
+KBWB.US,D,20230316,000000,41.14,43.57,40.23,42.85,6523411,0
+KBWB.US,D,20230317,000000,41.81,41.94,40.44,40.63,4267561,0
+KBWB.US,D,20230320,000000,41.02,41.87,40.463,40.58,3395598,0
+KBWB.US,D,20230321,000000,42.19,42.92,41.96,42.58,2723808,0
+KBWB.US,D,20230322,000000,42.66,42.66,40.56,40.56,4540938,0
+KBWB.US,D,20230323,000000,40.94,41.23,39.635,39.87,2220498,0
+KBWB.US,D,20230324,000000,39.29,40.19,38.92,40.07,1793746,0
+KBWB.US,D,20230327,000000,41.43,41.75,40.7,41.07,1306778,0
+KBWB.US,D,20230328,000000,41.06,41.44,40.76,41.21,1071694,0
+KBWB.US,D,20230329,000000,41.68,42.09,41.5699,42.08,1406755,0
+KBWB.US,D,20230330,000000,42.6,42.688,41.39,41.63,1861714,0
+KBWB.US,D,20230331,000000,41.98,42.11,41.45,41.97,889717,0
+KBWB.US,D,20230403,000000,42.05,42.35,41.47,41.76,3668771,0
+KBWB.US,D,20230404,000000,41.94,42.05,40.51,40.95,2285261,0
+KBWB.US,D,20230405,000000,40.44,40.94,40.23,40.77,3084715,0
+KBWB.US,D,20230406,000000,40.82,41.51,40.78,41.22,936182,0
+KBWB.US,D,20230410,000000,41.04,41.75,40.89,41.56,648623,0
+KBWB.US,D,20230411,000000,41.71,42.3,41.53,42.09,6278770,0
+KBWB.US,D,20230412,000000,42.31,42.5,41.4575,41.77,2409200,0
+KBWB.US,D,20230413,000000,41.82,42.15,41.32,42.06,914400,0
+KBWB.US,D,20230414,000000,42.84,43.08,42.275,42.52,2906807,0
+KBWB.US,D,20230417,000000,42.06,43.14,41.4174,43.13,797277,0
+KBWB.US,D,20230418,000000,43.27,43.271,42.58,43.21,1704699,0
+KBWB.US,D,20230419,000000,43.21,44.06,42.99,43.94,1548528,0
+KBWB.US,D,20230420,000000,43.26,43.605,42.92,43.16,852949,0
+KBWB.US,D,20230421,000000,42.83,42.83,42.225,42.49,674924,0
+KBWB.US,D,20230424,000000,42.39,42.59,42.09,42.31,666216,0
+KBWB.US,D,20230425,000000,41.71,41.71,40.63,40.86,1331655,0
+KBWB.US,D,20230426,000000,40.71,41.135,40.08,40.44,997702,0
+KBWB.US,D,20230427,000000,40.61,41.27,40.55,41.07,572626,0
+KBWB.US,D,20230428,000000,40.65,41.85,40.51,41.72,1114490,0
+KBWB.US,D,20230501,000000,41.88,41.97,40.95,40.97,891058,0
+KBWB.US,D,20230502,000000,40.8,40.81,38.7,39.19,2701266,0
+KBWB.US,D,20230503,000000,39.25,39.76,38.33,38.44,4187054,0
+KBWB.US,D,20230504,000000,37.51,37.93,36.19,37,6299212,0
+KBWB.US,D,20230505,000000,38.46,38.84,38,38.69,1581886,0
+KBWB.US,D,20230508,000000,39.4,39.53,38.54,38.6,1911875,0
+KBWB.US,D,20230509,000000,38.23,38.825,37.94,38.59,1493499,0
+KBWB.US,D,20230510,000000,39.24,39.24,37.69,38.11,1292974,0
+KBWB.US,D,20230511,000000,37.59,37.95,37.28,37.66,1116583,0
+KBWB.US,D,20230512,000000,38.01,38.03,37.045,37.39,812051,0
+KBWB.US,D,20230515,000000,37.52,38.49,37.45,38.37,910096,0
+KBWB.US,D,20230516,000000,38.44,38.6,37.8,37.8,807032,0
+KBWB.US,D,20230517,000000,38.41,39.75,38.41,39.73,3022952,0
+KBWB.US,D,20230518,000000,39.64,40.03,39.21,39.96,1293533,0
+KBWB.US,D,20230519,000000,40.08,40.218,39.12,39.56,1676171,0
+KBWB.US,D,20230522,000000,39.86,40.325,39.54,40.26,1219871,0
+KBWB.US,D,20230523,000000,40.3,41.335,40.3,40.5,1374660,0
+KBWB.US,D,20230524,000000,40.13,40.32,39.6,39.79,2785592,0
+KBWB.US,D,20230525,000000,39.68,39.98,39.31,39.72,662261,0
+KBWB.US,D,20230526,000000,39.78,40.19,39.46,40.1,2355206,0
+KBWB.US,D,20230530,000000,40.22,40.36,39.535,40.23,1364159,0
+KBWB.US,D,20230531,000000,39.83,39.88,38.84,39.24,3390212,0
+KBWB.US,D,20230601,000000,39.54,40.19,39.06,39.93,777951,0
+KBWB.US,D,20230602,000000,40.64,41.62,40.45,41.4,1420265,0
+KBWB.US,D,20230605,000000,41.5,41.56,40.62,40.96,958357,0
+KBWB.US,D,20230606,000000,40.9,42.47,40.82,42.15,2348708,0
+KBWB.US,D,20230607,000000,42.39,42.92,41.95,42.78,1105761,0
+KBWB.US,D,20230608,000000,42.62,42.7,42.08,42.6,651717,0
+KBWB.US,D,20230609,000000,42.51,42.74,42.24,42.38,883058,0
+KBWB.US,D,20230612,000000,42.35,42.91,41.44,41.94,973846,0
+KBWB.US,D,20230613,000000,41.96,42.93,41.68,42.58,1109228,0
+KBWB.US,D,20230614,000000,42.79,43.01,41.62,41.83,1257469,0
+KBWB.US,D,20230615,000000,41.64,42.53,41.45,42.45,1277475,0
+KBWB.US,D,20230616,000000,42.72,42.72,41.99,42.17,597927,0
+KBWB.US,D,20230620,000000,41.41,41.47,40.9,41.28,1034996,0
+KBWB.US,D,20230621,000000,41.24,41.41,40.91,41.03,1599316,0
+KBWB.US,D,20230622,000000,40.98,40.98,40.02,40.06,1221889,0
+KBWB.US,D,20230623,000000,39.67,39.86,39.43,39.64,627779,0
+KBWB.US,D,20230626,000000,40.24,40.3,39.69,39.91,632919,0
+KBWB.US,D,20230627,000000,39.94,40.45,39.65,40.33,608692,0
+KBWB.US,D,20230628,000000,40.28,40.28,39.84,40.18,773094,0
+KBWB.US,D,20230629,000000,40.63,41.08,40.53,40.95,1925014,0
+KBWB.US,D,20230630,000000,41.3,41.44,40.89,41.05,607959,0
+KBWB.US,D,20230703,000000,41.19,42.01,41.19,41.75,378078,0
+KBWB.US,D,20230705,000000,41.47,41.835,41.21,41.41,2375850,0
+KBWB.US,D,20230706,000000,40.91,40.91,40.18,40.75,1843685,0
+KBWB.US,D,20230707,000000,40.7,41.69,40.7,41.29,569682,0
+KBWB.US,D,20230710,000000,41.14,41.72,41.08,41.42,400274,0
+KBWB.US,D,20230711,000000,41.66,42.19,41.39,42.09,2787623,0
+KBWB.US,D,20230712,000000,42.79,43.365,42.43,42.56,807455,0
+KBWB.US,D,20230713,000000,42.83,43.23,42.59,43.11,645661,0
+KBWB.US,D,20230714,000000,43.56,43.67,42.08,42.13,1045712,0
+KBWB.US,D,20230717,000000,42.08,42.7,41.97,42.57,459887,0
+KBWB.US,D,20230718,000000,42.65,43.91,42.65,43.87,849309,0
+KBWB.US,D,20230719,000000,44.05,45.24,43.95,45.07,9802808,0
+KBWB.US,D,20230720,000000,44.9,45.345,44.61,45.33,4626552,0
+KBWB.US,D,20230721,000000,45.63,45.63,44.73,44.89,784933,0
+KBWB.US,D,20230724,000000,44.95,45.94,44.93,45.66,1373316,0
+KBWB.US,D,20230725,000000,45.66,45.85,44.91,44.92,1567222,0
+KBWB.US,D,20230726,000000,45.46,45.99,45.4,45.78,1133915,0
+KBWB.US,D,20230727,000000,45.96,46.38,45.11,45.23,1645590,0
+KBWB.US,D,20230728,000000,45.6,45.77,45.3,45.61,1647543,0
+KBWB.US,D,20230731,000000,45.78,46.07,45.5015,45.81,407843,0
+KBWB.US,D,20230801,000000,45.6,45.6,44.9843,45.36,581351,0
+KBWB.US,D,20230802,000000,44.72,44.91,44.29,44.86,805621,0
+KBWB.US,D,20230803,000000,44.68,45.34,44.49,45.17,630169,0
+KBWB.US,D,20230804,000000,45.14,45.7,45.015,45.13,867022,0
+KBWB.US,D,20230807,000000,45.3,45.67,45.28,45.54,439159,0
+KBWB.US,D,20230808,000000,44.31,45.0286,43.75,44.98,809866,0
+KBWB.US,D,20230809,000000,44.75,44.96,44.23,44.25,940093,0
+KBWB.US,D,20230810,000000,44.43,44.86,44.18,44.36,520215,0
+KBWB.US,D,20230811,000000,44.13,44.65,44.03,44.52,584248,0
+KBWB.US,D,20230814,000000,44.21,44.21,43.63,43.8,854007,0
+KBWB.US,D,20230815,000000,43.14,43.19,42.46,42.6,736929,0
+KBWB.US,D,20230816,000000,42.41,42.6,42.13,42.2,817182,0
+KBWB.US,D,20230817,000000,42.39,42.55,42.025,42.18,875346,0
+KBWB.US,D,20230818,000000,41.8,42.25,41.69,42.04,616557,0
+KBWB.US,D,20230821,000000,42.12,42.23,41.5,41.9,410603,0
+KBWB.US,D,20230822,000000,41.88,41.98,40.775,40.82,433777,0
+KBWB.US,D,20230823,000000,40.81,41.295,40.59,41.27,385498,0
+KBWB.US,D,20230824,000000,41.27,41.96,41.18,41.3,489346,0
+KBWB.US,D,20230825,000000,41.46,41.71,40.81,41.11,851400,0
+KBWB.US,D,20230828,000000,41.35,41.91,41.34,41.64,644830,0
+KBWB.US,D,20230829,000000,41.63,42.33,41.51,42.2,386280,0
+KBWB.US,D,20230830,000000,42.2,42.31,41.88,41.97,381354,0
+KBWB.US,D,20230831,000000,42.09,42.2018,41.83,41.96,352026,0
+KBWB.US,D,20230901,000000,42.23,42.69,42.23,42.43,639155,0
+KBWB.US,D,20230905,000000,42.28,42.77,42.02,42.02,538673,0
+KBWB.US,D,20230906,000000,41.82,41.9,41.13,41.47,650118,0
+KBWB.US,D,20230907,000000,41.23,41.61,40.88,40.99,527057,0
+KBWB.US,D,20230908,000000,40.99,41.435,40.67,41.43,301933,0
+KBWB.US,D,20230911,000000,41.72,42.21,41.48,41.55,350846,0
+KBWB.US,D,20230912,000000,41.57,42.59,41.44,42.25,506361,0
+KBWB.US,D,20230913,000000,42.46,42.7,41.67,41.9,432582,0
+KBWB.US,D,20230914,000000,42.29,42.83,42.29,42.67,468890,0
+KBWB.US,D,20230915,000000,42.44,42.67,42.17,42.41,493764,0
+KBWB.US,D,20230918,000000,41.97,41.97,41.5,41.77,476053,0
+KBWB.US,D,20230919,000000,41.76,41.99,41.28,41.59,1636996,0
+KBWB.US,D,20230920,000000,41.77,42.07,41.215,41.25,1653309,0
+KBWB.US,D,20230921,000000,40.94,41.32,40.59,40.6,637879,0
+KBWB.US,D,20230922,000000,40.73,40.73,40.07,40.08,451192,0
+KBWB.US,D,20230925,000000,39.97,40.32,39.75,40.3,327511,0
+KBWB.US,D,20230926,000000,39.89,40.21,39.505,39.66,411743,0
+KBWB.US,D,20230927,000000,39.78,39.8,39.18,39.52,528647,0
+KBWB.US,D,20230928,000000,39.45,40.175,39.45,39.98,552486,0
+KBWB.US,D,20230929,000000,40.34,40.62,39.92,40.07,440721,0
+KBWB.US,D,20231002,000000,39.88,40.015,38.93,39.1,3660396,0
+KBWB.US,D,20231003,000000,38.81,38.84,38.1,38.28,1017085,0
+KBWB.US,D,20231004,000000,38.32,38.455,37.89,38.41,627503,0
+KBWB.US,D,20231005,000000,38.26,38.72,37.97,38.66,457390,0
+KBWB.US,D,20231006,000000,38.36,39.25,38.06,38.94,621165,0
+KBWB.US,D,20231009,000000,38.56,39.1004,38.45,38.98,4336171,0
+KBWB.US,D,20231010,000000,39.33,39.94,39.33,39.58,3783074,0
+KBWB.US,D,20231011,000000,39.7,40.045,39.28,39.53,815402,0
+KBWB.US,D,20231012,000000,39.56,39.59,38.83,39.15,731755,0
+KBWB.US,D,20231013,000000,39.6,39.97,38.8,38.99,827095,0
+KBWB.US,D,20231016,000000,39.36,39.69,39.09,39.6,648498,0
+KBWB.US,D,20231017,000000,39.33,40.54,39.27,40.29,976984,0
+KBWB.US,D,20231018,000000,39.88,40.07,39.17,39.26,1145176,0
+KBWB.US,D,20231019,000000,39.21,39.78,38.7,38.72,1503862,0
+KBWB.US,D,20231020,000000,38.42,38.52,37.41,37.55,900749,0
+KBWB.US,D,20231023,000000,37.4,37.8,37.11,37.14,870470,0
+KBWB.US,D,20231024,000000,37.31,37.55,36.92,37.11,2415569,0
+KBWB.US,D,20231025,000000,36.94,37.13,36.505,37.01,1144900,0
+KBWB.US,D,20231026,000000,37.01,37.93,37,37.62,1520125,0
+KBWB.US,D,20231027,000000,37.64,37.64,36.605,36.74,890121,0
+KBWB.US,D,20231030,000000,37.05,37.58,36.83,37.46,622220,0
+KBWB.US,D,20231031,000000,37.48,37.93,37.345,37.9,2825693,0
+KBWB.US,D,20231101,000000,37.93,38.24,37.67,37.96,1695184,0
+KBWB.US,D,20231102,000000,38.33,39.7,38.33,39.67,686980,0
+KBWB.US,D,20231103,000000,40.48,41.17,40.48,40.9,939806,0
+KBWB.US,D,20231106,000000,40.98,41.12,40.3,40.58,402979,0
+KBWB.US,D,20231107,000000,40.35,40.5495,40.2,40.38,432362,0
+KBWB.US,D,20231108,000000,40.4,40.4,40,40.23,600148,0
+KBWB.US,D,20231109,000000,40.38,40.49,39.56,39.67,409638,0
+KBWB.US,D,20231110,000000,39.84,40.14,39.53,40.12,396618,0
+KBWB.US,D,20231113,000000,39.9,40.21,39.67,40.01,396183,0
+KBWB.US,D,20231114,000000,41.02,42.26,41.01,41.87,747223,0
+KBWB.US,D,20231115,000000,41.95,42.615,41.94,42.49,548632,0
+KBWB.US,D,20231116,000000,42.42,42.59,41.99,42.27,976616,0
+KBWB.US,D,20231117,000000,42.56,42.88,42.37,42.88,1321712,0
+KBWB.US,D,20231120,000000,42.8,42.97,42.41,42.8,590773,0
+KBWB.US,D,20231121,000000,42.68,42.68,42.225,42.26,1185375,0
+KBWB.US,D,20231122,000000,42.45,42.58,42.17,42.36,319792,0
+KBWB.US,D,20231124,000000,42.37,42.66,42.2,42.49,163465,0
+KBWB.US,D,20231127,000000,42.35,42.36,42.11,42.29,344743,0
+KBWB.US,D,20231128,000000,42.21,42.5,41.982,42.42,345013,0
+KBWB.US,D,20231129,000000,42.64,43.655,42.64,43.29,2376928,0
+KBWB.US,D,20231130,000000,43.51,43.84,43.18,43.74,716357,0
+KBWB.US,D,20231201,000000,43.64,45.01,43.59,44.94,1328171,0
+KBWB.US,D,20231204,000000,44.58,45.27,44.48,45.17,749676,0
+KBWB.US,D,20231205,000000,44.95,44.95,44.43,44.66,646796,0
+KBWB.US,D,20231206,000000,44.94,45.63,44.42,44.49,2658366,0
+KBWB.US,D,20231207,000000,44.6,45.13,44.56,45.08,812089,0
+KBWB.US,D,20231208,000000,45.14,45.85,44.99,45.69,1732575,0
+KBWB.US,D,20231211,000000,45.55,45.87,45.5,45.72,737583,0
+KBWB.US,D,20231212,000000,45.76,45.82,45.41,45.68,472739,0
+KBWB.US,D,20231213,000000,45.71,47.415,45.57,47.38,1289894,0
+KBWB.US,D,20231214,000000,48.37,50.0405,48.35,49.8,1689457,0
+KBWB.US,D,20231215,000000,49.57,49.99,49.15,49.4,1520058,0
+KBWB.US,D,20231218,000000,49.29,49.29,48.61,48.62,1074464,0
+KBWB.US,D,20231219,000000,48.61,49.29,48.36,49.19,803126,0
+KBWB.US,D,20231220,000000,48.94,49.27,48.09,48.13,1611729,0
+KBWB.US,D,20231221,000000,48.53,48.79,48.215,48.66,383853,0
+KBWB.US,D,20231222,000000,48.92,49.24,48.57,48.77,364048,0
+KBWB.US,D,20231226,000000,48.9,49.37,48.73,49.26,247059,0
+KBWB.US,D,20231227,000000,49.18,49.455,48.93,49.39,415873,0
+KBWB.US,D,20231228,000000,49.24,49.57,49.24,49.51,448864,0
+KBWB.US,D,20231229,000000,49.41,49.53,49.09,49.19,548807,0
+KBWB.US,D,20240102,000000,48.92,49.86,48.82,49.65,1155626,0
+KBWB.US,D,20240103,000000,49.38,49.4028,48.45,48.69,1157052,0
+KBWB.US,D,20240104,000000,48.67,49.47,48.66,48.99,446268,0
+KBWB.US,D,20240105,000000,48.88,50.16,48.84,49.78,2143666,0
+KBWB.US,D,20240108,000000,49.74,49.965,49.19,49.94,752916,0
+KBWB.US,D,20240109,000000,49.58,49.62,49.27,49.4,573750,0
+KBWB.US,D,20240110,000000,49.26,49.28,48.85,49.22,679666,0
+KBWB.US,D,20240111,000000,48.97,48.97,48.06,48.73,1459593,0
+KBWB.US,D,20240112,000000,48.81,49.23,47.96,48.25,2190163,0
+KBWB.US,D,20240116,000000,47.55,47.86,47.14,47.6,2086240,0
+KBWB.US,D,20240117,000000,46.91,47.68,46.84,47.28,3584751,0
+KBWB.US,D,20240118,000000,47.34,47.55,46.53,47.05,1554487,0
+KBWB.US,D,20240119,000000,47.32,48.27,47.03,48.25,767529,0
+KBWB.US,D,20240122,000000,48.44,48.96,48.35,48.64,400679,0
+KBWB.US,D,20240123,000000,48.59,48.84,48.3,48.62,387668,0
+KBWB.US,D,20240124,000000,48.93,49.46,48.83,49.1,1508753,0
+KBWB.US,D,20240125,000000,49.44,49.58,48.86,49.33,426784,0
+KBWB.US,D,20240126,000000,49.32,49.77,49.3,49.42,342274,0
+KBWB.US,D,20240129,000000,49.29,49.8,49.19,49.78,391292,0
+KBWB.US,D,20240130,000000,49.91,50.4179,49.85,50.32,1478533,0
+KBWB.US,D,20240131,000000,49.51,50.27,49.11,49.12,879035,0
+KBWB.US,D,20240201,000000,49.13,49.34,47.3385,48.3,2613523,0
+KBWB.US,D,20240202,000000,47.77,48.89,47.77,48.68,945271,0
+KBWB.US,D,20240205,000000,48.21,48.31,47.74,48.05,1773657,0
+KBWB.US,D,20240206,000000,47.96,48.44,47.72,48.02,909111,0
+KBWB.US,D,20240207,000000,48.05,48.25,47.19,48.02,934469,0
+KBWB.US,D,20240208,000000,47.79,48.13,47.6,48.02,1966371,0
+KBWB.US,D,20240209,000000,48.02,48.24,47.65,48.14,890364,0
+KBWB.US,D,20240212,000000,48.05,49.31,48.05,48.89,598430,0
+KBWB.US,D,20240213,000000,48.14,48.22,46.8701,47.46,1411099,0
+KBWB.US,D,20240214,000000,47.86,48.11,47.64,48.07,768127,0
+KBWB.US,D,20240215,000000,48.27,49.45,48.27,49.23,1077018,0
+KBWB.US,D,20240216,000000,48.85,49.34,48.64,49.07,584181,0
+KBWB.US,D,20240220,000000,48.52,49.105,48.43,48.89,492418,0
+KBWB.US,D,20240221,000000,48.61,49.03,48.26,48.91,514298,0
+KBWB.US,D,20240222,000000,49.07,49.59,48.82,49.1,713379,0
+KBWB.US,D,20240223,000000,49.13,49.58,49.03,49.28,629119,0
+KBWB.US,D,20240226,000000,49.11,49.67,48.73,48.88,1687695,0
+KBWB.US,D,20240227,000000,49.04,49.48,49.01,49.44,479728,0
+KBWB.US,D,20240228,000000,49.2,49.78,49.2,49.38,440678,0
+KBWB.US,D,20240229,000000,49.77,50.09,49.39,49.74,268006,0
+KBWB.US,D,20240301,000000,49.55,49.83,49.05,49.66,612953,0
+KBWB.US,D,20240304,000000,49.71,51.09,49.71,50.57,1245171,0
+KBWB.US,D,20240305,000000,50.26,51.655,50.24,51.28,825355,0
+KBWB.US,D,20240306,000000,51.25,51.25,50.31,50.94,2080867,0
+KBWB.US,D,20240307,000000,51.13,51.62,50.78,51.07,618811,0
+KBWB.US,D,20240308,000000,51.32,51.81,51.14,51.14,667124,0
+KBWB.US,D,20240311,000000,50.91,51.305,50.67,51.22,524458,0
+KBWB.US,D,20240312,000000,51.24,51.515,50.97,51.17,583481,0
+KBWB.US,D,20240313,000000,51.2,51.745,51.2,51.46,506097,0
+KBWB.US,D,20240314,000000,51.41,51.5399,50.25,50.59,550273,0
+KBWB.US,D,20240315,000000,50.3,51.01,50.3,50.61,1137913,0
+KBWB.US,D,20240318,000000,50.31,50.44,49.82,50.39,432371,0
+KBWB.US,D,20240319,000000,50.36,50.69,50.28,50.5,342386,0
+KBWB.US,D,20240320,000000,50.28,51.815,50.18,51.69,746529,0
+KBWB.US,D,20240321,000000,51.87,52.88,51.87,52.81,802180,0
+KBWB.US,D,20240322,000000,52.92,53.16,52,52,475261,0
+KBWB.US,D,20240325,000000,51.99,52.48,51.805,51.9,512134,0
+KBWB.US,D,20240326,000000,52.06,52.2,51.92,51.96,241223,0
+KBWB.US,D,20240327,000000,52.17,53.22,52.17,53.22,1050073,0
+KBWB.US,D,20240328,000000,53.36,53.79,53.18,53.66,442809,0
+KBWB.US,D,20240401,000000,53.72,53.724,52.985,53.06,305023,0
+KBWB.US,D,20240402,000000,52.67,52.93,52.47,52.59,268249,0
+KBWB.US,D,20240403,000000,52.43,53.07,52.34,52.54,341753,0
+KBWB.US,D,20240404,000000,53.14,53.29,51.875,51.96,866299,0
+KBWB.US,D,20240405,000000,51.84,52.38,51.62,52.17,313483,0
+KBWB.US,D,20240408,000000,52.39,53.005,52.36,52.87,273435,0
+KBWB.US,D,20240409,000000,53,53.14,52.39,52.97,303151,0
+KBWB.US,D,20240410,000000,51.99,52.14,51.1,51.38,972344,0
+KBWB.US,D,20240411,000000,51.36,51.45,50.49,50.98,742070,0
+KBWB.US,D,20240412,000000,50.27,50.64,49.99,50.26,969670,0
+KBWB.US,D,20240415,000000,50.995,51.67,50.1,50.39,1077990,0
+KBWB.US,D,20240416,000000,50.38,50.43,49.32,49.58,2023849,0
+KBWB.US,D,20240417,000000,49.89,50.37,49.625,49.93,1058685,0
+KBWB.US,D,20240418,000000,50.07,50.8002,49.99,50.3,988615,0
+KBWB.US,D,20240419,000000,50.41,51.46,50.41,51.28,1014212,0
+KBWB.US,D,20240422,000000,51.39,52.465,51.3,52.32,827051,0
+KBWB.US,D,20240423,000000,52.35,53.0799,52.25,52.86,563988,0
+KBWB.US,D,20240424,000000,52.62,53.14,52.42,53.06,406699,0
+KBWB.US,D,20240425,000000,52.64,53.08,52.07,52.49,369425,0
+KBWB.US,D,20240426,000000,52.38,53.05,52.37,52.61,421531,0
+KBWB.US,D,20240429,000000,52.67,52.91,52.45,52.6,513443,0
+KBWB.US,D,20240430,000000,52.26,52.58,51.89,51.89,380336,0
+KBWB.US,D,20240501,000000,52.05,53.03,51.925,52.23,909142,0
+KBWB.US,D,20240502,000000,52.73,52.86,52.12,52.53,378488,0
+KBWB.US,D,20240503,000000,53.08,53.37,52.87,52.97,901967,0
+KBWB.US,D,20240506,000000,53.37,53.56,53.12,53.51,573896,0
+KBWB.US,D,20240507,000000,53.65,53.8498,53.35,53.41,639048,0
+KBWB.US,D,20240508,000000,53.22,53.905,53.08,53.81,784174,0
+KBWB.US,D,20240509,000000,53.69,54.33,53.6,54.31,318906,0
+KBWB.US,D,20240510,000000,54.48,54.66,54.35,54.47,496312,0
+KBWB.US,D,20240513,000000,54.65,54.82,54.22,54.25,292353,0
+KBWB.US,D,20240514,000000,54.45,54.865,54.34,54.74,661832,0
+KBWB.US,D,20240515,000000,55.08,55.44,54.97,55.33,824821,0
+KBWB.US,D,20240516,000000,55.21,55.39,54.95,54.98,312721,0
+KBWB.US,D,20240517,000000,55.05,55.22,54.98,55.2,439863,0
+KBWB.US,D,20240520,000000,55.11,55.31,54.34,54.38,767531,0
+KBWB.US,D,20240521,000000,54.37,55.005,54.37,54.98,786136,0
+KBWB.US,D,20240522,000000,54.71,54.97,54.185,54.42,466849,0
+KBWB.US,D,20240523,000000,54.49,54.49,53.18,53.44,516512,0
+KBWB.US,D,20240524,000000,53.62,53.93,53.62,53.9,265711,0
+KBWB.US,D,20240528,000000,53.88,54.01,53.185,53.35,266480,0
+KBWB.US,D,20240529,000000,52.56,52.84,52.21,52.73,509920,0
+KBWB.US,D,20240530,000000,52.91,53.2,52.62,53.03,593706,0
+KBWB.US,D,20240531,000000,53.31,54.03,53.09,54.02,511887,0
+KBWB.US,D,20240603,000000,54.09,54.2,52.89,53.47,534656,0
+KBWB.US,D,20240604,000000,52.99,53.55,52.595,52.85,1322550,0
+KBWB.US,D,20240605,000000,53.15,53.15,52.69,52.95,440849,0
+KBWB.US,D,20240606,000000,53.01,53.24,52.61,52.81,200851,0
+KBWB.US,D,20240607,000000,52.61,53.32,52.56,53.05,244381,0
+KBWB.US,D,20240610,000000,52.69,52.8,52.03,52.59,333166,0
+KBWB.US,D,20240611,000000,52.23,52.23,51.32,51.56,595167,0
+KBWB.US,D,20240612,000000,52.5,52.93,52.05,52.26,517204,0
+KBWB.US,D,20240613,000000,52.17,52.17,51.61,51.98,328389,0
+KBWB.US,D,20240614,000000,51.47,51.87,51.16,51.69,319084,0
+KBWB.US,D,20240617,000000,51.52,52.29,51.37,52.29,410230,0
+KBWB.US,D,20240618,000000,52.17,52.84,52.13,52.78,550588,0
+KBWB.US,D,20240620,000000,52.73,52.945,52.52,52.82,918926,0
+KBWB.US,D,20240621,000000,52.69,52.72,52.09,52.52,668936,0
+KBWB.US,D,20240624,000000,52.36,53.255,52.15,52.98,1325620,0
+KBWB.US,D,20240625,000000,52.87,53.1,52.34,52.37,341121,0
+KBWB.US,D,20240626,000000,52.08,52.275,51.8,52.18,447869,0
+KBWB.US,D,20240627,000000,52.01,52.29,51.67,52.27,723424,0
+KBWB.US,D,20240628,000000,52.77,53.57,52.65,53.5,1584241,0
+KBWB.US,D,20240701,000000,53.59,54.25,53.59,53.85,447271,0
+KBWB.US,D,20240702,000000,53.71,54.46,53.69,54.45,843937,0
+KBWB.US,D,20240703,000000,54.46,54.72,54.12,54.17,2056729,0
+KBWB.US,D,20240705,000000,54.08,54.14,53.28,53.45,821989,0
+KBWB.US,D,20240708,000000,53.58,54.1,53.35,53.6,1699653,0
+KBWB.US,D,20240709,000000,53.58,54.76,53.46,54.43,1047217,0
+KBWB.US,D,20240710,000000,54.36,54.99,54.25,54.98,929790,0
+KBWB.US,D,20240711,000000,55.13,56.04,55.06,55.84,1651645,0
+KBWB.US,D,20240712,000000,55.68,56.045,55.21,55.74,1846923,0
+KBWB.US,D,20240715,000000,56.19,57,56.105,56.72,622777,0
+KBWB.US,D,20240716,000000,56.89,58.48,56.62,58.41,1786986,0
+KBWB.US,D,20240717,000000,58.09,59.05,58.065,58.74,1054110,0
+KBWB.US,D,20240718,000000,58.51,59.24,57.44,57.64,706549,0
+KBWB.US,D,20240719,000000,57.62,58.11,57.34,57.58,422015,0
+KBWB.US,D,20240722,000000,57.46,57.94,57.02,57.89,512595,0
+KBWB.US,D,20240723,000000,57.9,58.6,57.825,58.3,321660,0
+KBWB.US,D,20240724,000000,58.1,58.79,57.77,57.83,514834,0
+KBWB.US,D,20240725,000000,57.94,59.215,57.77,58.54,2314181,0
+KBWB.US,D,20240726,000000,58.89,59.34,58.75,59.1,387265,0
+KBWB.US,D,20240729,000000,59.29,59.31,58.44,58.51,542863,0
+KBWB.US,D,20240730,000000,58.83,59.49,58.83,59.16,366255,0
+KBWB.US,D,20240731,000000,59.38,59.56,58.72,58.78,709315,0
+KBWB.US,D,20240801,000000,58.86,58.95,56.645,57.03,802868,0
+KBWB.US,D,20240802,000000,55.61,55.7343,54.13,54.54,1439386,0
+KBWB.US,D,20240805,000000,52.43,53.585,51.86,53.15,2709304,0
+KBWB.US,D,20240806,000000,53.31,54.44,52.95,53.69,664831,0
+KBWB.US,D,20240807,000000,54.56,55.23,53.485,53.51,555539,0
+KBWB.US,D,20240808,000000,54.03,54.74,53.97,54.61,338590,0
+KBWB.US,D,20240809,000000,54.59,54.91,54.36,54.77,456820,0
+KBWB.US,D,20240812,000000,55.15,55.72,54.34,54.48,496779,0
+KBWB.US,D,20240813,000000,54.85,55.09,54.31,55.04,506730,0
+KBWB.US,D,20240814,000000,55.21,55.7,55.08,55.52,306703,0
+KBWB.US,D,20240815,000000,56.31,56.8099,56.175,56.29,683383,0
+KBWB.US,D,20240816,000000,56.13,56.935,56.13,56.92,285911,0
+KBWB.US,D,20240819,000000,56.98,57.4,56.93,57.4,346696,0
+KBWB.US,D,20240820,000000,57.17,57.17,56.78,56.8,434405,0
+KBWB.US,D,20240821,000000,57.04,57.12,56.33,56.68,442869,0
+KBWB.US,D,20240822,000000,56.74,57.23,56.635,57.09,414247,0
+KBWB.US,D,20240823,000000,57.31,58.79,57.31,58.42,516134,0
+KBWB.US,D,20240826,000000,58.75,58.88,58.29,58.41,602258,0
+KBWB.US,D,20240827,000000,58.46,58.54,58.19,58.32,714213,0
+KBWB.US,D,20240828,000000,58.08,58.95,58.08,58.6,780490,0
+KBWB.US,D,20240829,000000,58.86,59.275,58.08,58.92,550818,0
+KBWB.US,D,20240830,000000,59.1,59.68,58.92,59.61,397438,0
+KBWB.US,D,20240903,000000,59.25,59.66,58.48,58.72,631673,0
+KBWB.US,D,20240904,000000,58.78,59.08,58.08,58.38,565136,0
+KBWB.US,D,20240905,000000,58.8,58.87,57.625,57.89,495956,0
+KBWB.US,D,20240906,000000,57.87,58.29,56.21,56.44,1900885,0
+KBWB.US,D,20240909,000000,57.07,57.79,57,57.47,501540,0
+KBWB.US,D,20240910,000000,57.79,57.79,55.385,56.42,3369620,0
+KBWB.US,D,20240911,000000,55.86,56.28,54.76,56.19,2120003,0
+KBWB.US,D,20240912,000000,56.28,56.61,55.74,56.05,1151276,0
+KBWB.US,D,20240913,000000,56.27,56.91,56.27,56.6,662586,0
+KBWB.US,D,20240916,000000,56.83,57.49,56.82,57.42,803324,0
+KBWB.US,D,20240917,000000,57.58,58.34,57.57,57.82,796397,0
+KBWB.US,D,20240918,000000,57.84,58.79,57.57,57.88,911589,0
+KBWB.US,D,20240919,000000,58.82,59.65,58.42,59.53,812053,0
+KBWB.US,D,20240920,000000,59.39,59.39,58.84,59.18,1059461,0
+KBWB.US,D,20240923,000000,59.01,59.09,58.32,58.46,564521,0
+KBWB.US,D,20240924,000000,58.46,58.66,57.71,58.05,514472,0
+KBWB.US,D,20240925,000000,58.09,58.12,57.33,57.46,650951,0
+KBWB.US,D,20240926,000000,57.89,58.375,57.48,58.18,1957897,0
+KBWB.US,D,20240927,000000,58.5,58.805,58,58.25,376096,0
+KBWB.US,D,20240930,000000,58.02,58.67,57.8,58.61,303338,0
+KBWB.US,D,20241001,000000,58.28,58.28,57.11,57.5,670267,0
+KBWB.US,D,20241002,000000,57.41,58.1,57.24,57.47,384741,0
+KBWB.US,D,20241003,000000,57.15,57.3425,56.7,57.26,316551,0
+KBWB.US,D,20241004,000000,58.26,58.83,58.01,58.755,560440,0
+KBWB.US,D,20241007,000000,58.6,59.05,58.23,58.7,1012971,0
+KBWB.US,D,20241008,000000,58.81,59.03,58.5,58.71,439036,0
+KBWB.US,D,20241009,000000,58.73,59.59,58.55,59.43,599731,0
+KBWB.US,D,20241010,000000,59.38,59.52,58.95,59.29,943903,0
+KBWB.US,D,20241011,000000,59.88,61.38,59.88,61.08,1534957,0
+KBWB.US,D,20241014,000000,61.15,61.845,60.86,61.69,1394691,0
+KBWB.US,D,20241015,000000,62.41,62.88,61.78,61.88,1302483,0
+KBWB.US,D,20241016,000000,62.42,63.385,62.4,62.94,1007575,0
+KBWB.US,D,20241017,000000,63.22,63.385,62.59,63.01,513457,0
+KBWB.US,D,20241018,000000,62.91,63.02,62.44,62.81,436655,0
+KBWB.US,D,20241021,000000,62.63,62.83,61.61,61.72,589040,0
+KBWB.US,D,20241022,000000,61.62,62.305,61.48,62.15,867961,0
+KBWB.US,D,20241023,000000,62.06,62.61,61.85,62.34,783155,0
+KBWB.US,D,20241024,000000,62.52,62.785,62.13,62.72,335820,0
+KBWB.US,D,20241025,000000,63.25,63.39,61.75,61.89,316986,0
+KBWB.US,D,20241028,000000,62.32,63.37,62.23,63.22,445816,0
+KBWB.US,D,20241029,000000,63.04,63.39,62.89,62.99,311888,0
+KBWB.US,D,20241030,000000,62.7,63.91,62.7,63.21,365414,0
+KBWB.US,D,20241031,000000,63.13,63.46,62.51,62.53,1333741,0
+KBWB.US,D,20241101,000000,62.75,63.3,62.315,62.34,363838,0
+KBWB.US,D,20241104,000000,62.19,62.31,61.555,61.74,2547733,0
+KBWB.US,D,20241105,000000,61.85,62.69,61.79,62.6,337916,0
+KBWB.US,D,20241106,000000,67.32,69.3,67.16,69.27,3528580,0
+KBWB.US,D,20241107,000000,68.45,68.68,67.13,67.39,5446633,0
+KBWB.US,D,20241108,000000,67.86,68.135,67.23,67.7,1908300,0
+KBWB.US,D,20241111,000000,68.78,69.615,68.69,69.3,1356988,0
+KBWB.US,D,20241112,000000,69.17,69.56,68.66,68.88,1256736,0
+KBWB.US,D,20241113,000000,69.27,70.01,68.79,68.87,869631,0
+KBWB.US,D,20241114,000000,69.18,69.34,68.48,68.68,644768,0
+KBWB.US,D,20241115,000000,68.8,69.37,68.6803,69.26,848083,0
+KBWB.US,D,20241118,000000,69.47,69.49,68.92,69.24,570314,0
+KBWB.US,D,20241119,000000,68.34,69.0279,68.25,68.62,1049038,0
+KBWB.US,D,20241120,000000,69.01,69.03,68.105,68.46,654212,0
+KBWB.US,D,20241121,000000,68.86,69.98,68.84,69.54,1704436,0
+KBWB.US,D,20241122,000000,69.56,70.67,69.48,70.61,1494488,0
+KBWB.US,D,20241125,000000,71.29,71.78,71.14,71.33,1869851,0
+KBWB.US,D,20241126,000000,71.19,71.26,70.58,71.1,671183,0
+KBWB.US,D,20241127,000000,71.25,71.63,70.835,71.05,601470,0
+KBWB.US,D,20241129,000000,71.44,71.61,70.86,71.03,648798,0
+KBWB.US,D,20241202,000000,71.31,71.36,70.02,70.21,1371944,0
+KBWB.US,D,20241203,000000,70.66,70.69,69.65,69.75,1047628,0
+KBWB.US,D,20241204,000000,69.85,69.85,69,69.35,833372,0
+KBWB.US,D,20241205,000000,69.42,70.315,69.42,69.75,2540816,0
+KBWB.US,D,20241206,000000,69.99,70.17,69.27,69.78,504869,0
+KBWB.US,D,20241209,000000,70.11,70.11,68.815,68.86,1169077,0
+KBWB.US,D,20241210,000000,68.91,69.33,68.3,68.55,2029756,0
+KBWB.US,D,20241211,000000,69.17,69.19,68.35,68.45,850738,0
+KBWB.US,D,20241212,000000,68.5,68.75,68.06,68.1,547118,0
+KBWB.US,D,20241213,000000,68.34,68.34,67.54,67.81,904573,0
+KBWB.US,D,20241216,000000,67.87,68.175,67.465,68.08,2886453,0
+KBWB.US,D,20241217,000000,67.83,67.83,66.79,67.08,1764569,0
+KBWB.US,D,20241218,000000,67.22,67.455,64.13,64.22,4707063,0
+KBWB.US,D,20241219,000000,65.11,65.75,64.145,64.21,3595050,0
+KBWB.US,D,20241220,000000,64.14,65.935,64,65.53,2862438,0
+KBWB.US,D,20241223,000000,64.91,65.41,64.625,65.35,2182852,0
+KBWB.US,D,20241224,000000,65.49,66.18,65.42,66.18,233130,0
+KBWB.US,D,20241226,000000,65.95,66.41,65.69,66.34,386414,0
+KBWB.US,D,20241227,000000,65.86,66.52,65.41,65.79,597327,0
+KBWB.US,D,20241230,000000,65.11,65.63,64.64,65.34,721443,0
+KBWB.US,D,20241231,000000,65.67,65.895,65.11,65.35,835443,0
+KBWB.US,D,20250102,000000,65.89,66.22,64.925,65.28,1169345,0
+KBWB.US,D,20250103,000000,65.79,66.07,64.87,66.07,1526528,0
+KBWB.US,D,20250106,000000,66.73,67.6588,66.37,66.61,1269069,0
+KBWB.US,D,20250107,000000,67.33,67.3937,65.97,66.47,1815171,0
+KBWB.US,D,20250108,000000,66.43,66.475,65.6299,66.35,684554,0
+KBWB.US,D,20250110,000000,65.96,65.96,64.3,64.57,1106914,0
+KBWB.US,D,20250113,000000,64.49,65.44,64.3,65.39,791083,0
+KBWB.US,D,20250114,000000,65.84,66.605,65.685,66.48,1699598,0
+KBWB.US,D,20250115,000000,68.76,69.41,68.34,69.18,4598150,0
+KBWB.US,D,20250116,000000,68.86,69.35,68.37,69.04,2553195,0
+KBWB.US,D,20250117,000000,69.2,69.95,68.79,69.91,3774296,0
+KBWB.US,D,20250121,000000,70.1,70.65,69.75,70.54,3772244,0
+KBWB.US,D,20250122,000000,70.42,70.42,69.66,69.91,1968845,0
+KBWB.US,D,20250123,000000,70.08,70.75,70.08,70.33,1267743,0
+KBWB.US,D,20250124,000000,70.03,71.02,69.89,70.61,1205313,0
+KBWB.US,D,20250127,000000,70.55,70.9765,70.14,70.92,1268554,0
+KBWB.US,D,20250128,000000,70.72,71.12,70.38,70.88,1497779,0
+KBWB.US,D,20250129,000000,70.85,72.03,70.8,70.91,1696459,0
+KBWB.US,D,20250130,000000,71.51,71.9769,70.99,71.49,1588536,0
+KBWB.US,D,20250131,000000,71.44,71.765,70.86,71.1,1086964,0
+KBWB.US,D,20250203,000000,69.56,70.44,69.01,70.06,2544462,0
+KBWB.US,D,20250204,000000,70.32,70.95,70.24,70.54,843416,0
+KBWB.US,D,20250205,000000,70.87,71.21,70.36,71.18,1061887,0
+KBWB.US,D,20250206,000000,71.67,72.235,71.38,72.21,1216369,0
+KBWB.US,D,20250207,000000,72.39,72.39,71.435,71.7,1801721,0
+KBWB.US,D,20250210,000000,71.92,71.92,70.29,70.57,1874305,0
+KBWB.US,D,20250211,000000,70.28,71.125,70.07,71.06,4430505,0
+KBWB.US,D,20250212,000000,70.5,70.625,69.9401,70.46,2372326,0
+KBWB.US,D,20250213,000000,70.76,70.76,70.06,70.6,2170539,0
+KBWB.US,D,20250214,000000,70.73,71.605,70.73,71.4,803846,0
+KBWB.US,D,20250218,000000,71.45,72.16,71.3401,72.16,1010317,0
+KBWB.US,D,20250219,000000,71.8,72.1,71.345,71.96,956130,0
+KBWB.US,D,20250220,000000,71.73,72.01,69.57,70.23,1373288,0
+KBWB.US,D,20250221,000000,70.4,70.57,68.73,68.94,4481719,0
+KBWB.US,D,20250224,000000,69.25,69.525,67.95,68.55,966685,0
+KBWB.US,D,20250225,000000,68.78,69.11,67.05,67.88,1311368,0
+KBWB.US,D,20250226,000000,68.23,69,67.98,68.2,2164615,0
+KBWB.US,D,20250227,000000,68.46,69.39,67.95,68.19,1895621,0
+KBWB.US,D,20250228,000000,68.45,69.66,68.19,69.6,2648912,0
+KBWB.US,D,20250303,000000,69.86,70.29,67.69,68.35,1016730,0
+KBWB.US,D,20250304,000000,67.44,67.44,64.05,65.24,4320456,0
+KBWB.US,D,20250305,000000,65.32,65.81,64.3,65.4,1983731,0
+KBWB.US,D,20250306,000000,64.37,64.88,63.36,63.88,2100651,0
+KBWB.US,D,20250307,000000,63.72,63.75,61.99,63.56,2566831,0
+KBWB.US,D,20250310,000000,62.31,62.31,59.935,60.87,2793690,0
+KBWB.US,D,20250311,000000,60.92,61.32,59.75,60.34,4255436,0
+KBWB.US,D,20250312,000000,61.42,61.515,60.045,60.92,4810671,0
+KBWB.US,D,20250313,000000,61.1,61.315,59.89,60.05,5242445,0
+KBWB.US,D,20250314,000000,60.78,61.935,60.56,61.84,3632974,0
+KBWB.US,D,20250317,000000,61.6,62.65,61.58,62.31,1147334,0
+KBWB.US,D,20250318,000000,62.33,62.58,61.97,62.38,1216593,0
+KBWB.US,D,20250319,000000,62.25,63.96,62.04,63.33,1495224,0
+KBWB.US,D,20250320,000000,62.84,64.04,62.7,63.46,1508000,0
+KBWB.US,D,20250321,000000,62.85,63.76,62.46,63.52,1659403,0
+KBWB.US,D,20250324,000000,64.03,64.895,63.9,64.67,3754442,0
+KBWB.US,D,20250325,000000,65,65.24,64.5,64.95,774522,0
+KBWB.US,D,20250326,000000,65.24,65.73,64.17,64.41,903035,0
+KBWB.US,D,20250327,000000,64.11,64.21,63.21,63.5,1126416,0
+KBWB.US,D,20250328,000000,63.335,63.71,61.54,61.95,1454225,0
+KBWB.US,D,20250331,000000,61.2,63,60.84,62.77,984157,0
+KBWB.US,D,20250401,000000,62.32,62.81,61.47,62.36,2522608,0
+KBWB.US,D,20250402,000000,61.53,63.67,61.53,63.45,919574,0
+KBWB.US,D,20250403,000000,60.19,60.19,57.15,57.23,7919799,0
+KBWB.US,D,20250404,000000,54.45,55.09,52.14,53.5,10312712,0
+KBWB.US,D,20250407,000000,51.94,56.08,51.125,54.02,6686289,0
+KBWB.US,D,20250408,000000,56.28,56.8503,52.59,53.5,3545339,0
+KBWB.US,D,20250409,000000,52.49,58.92,51.83,58.24,7593919,0
+KBWB.US,D,20250410,000000,56.83,56.87,53.67,55.39,4307293,0
+KBWB.US,D,20250411,000000,54.67,56.14,53.96,55.7,1933120,0
+KBWB.US,D,20250414,000000,56.78,57,55.84,56.47,1416216,0
+KBWB.US,D,20250415,000000,56.88,58.1,56.88,57.12,1830759,0
+KBWB.US,D,20250416,000000,56.82,57.27,55.59,56.2,937039,0
+KBWB.US,D,20250417,000000,56.53,57.44,56.19,56.76,1031747,0
+KBWB.US,D,20250421,000000,56.35,56.59,55.23,55.86,948725,0
+KBWB.US,D,20250422,000000,56.66,57.82,56.56,57.67,729402,0
+KBWB.US,D,20250423,000000,59.32,60.92,58.695,58.84,1215420,0
+KBWB.US,D,20250424,000000,58.68,60.41,58.6,60.26,1752570,0
+KBWB.US,D,20250425,000000,59.93,60.41,59.72,60.04,512188,0
+KBWB.US,D,20250428,000000,60.19,60.86,59.77,60.28,418985,0
+KBWB.US,D,20250429,000000,60,60.94,59.77,60.76,626464,0
+KBWB.US,D,20250430,000000,59.69,60.73,59.01,60.54,846841,0
+KBWB.US,D,20250501,000000,60.41,61.49,60.12,60.99,890296,0
+KBWB.US,D,20250502,000000,61.98,62.865,61.82,62.65,768758,0
+KBWB.US,D,20250505,000000,62.1798,63.235,61.98,62.56,862616,0
+KBWB.US,D,20250506,000000,61.76,62.53,61.705,61.91,729285,0
+KBWB.US,D,20250507,000000,62.19,62.66,61.92,62.12,758526,0
+KBWB.US,D,20250508,000000,62.74,63.88,62.74,63.34,3036065,0
+KBWB.US,D,20250509,000000,63.57,63.665,63.11,63.26,664719,0
+KBWB.US,D,20250512,000000,65.89,66.54,65.8,66.04,2437189,0
+KBWB.US,D,20250513,000000,66.24,67.12,66.05,66.85,1384548,0
+KBWB.US,D,20250514,000000,66.72,67.17,66.69,66.98,1935555,0
+KBWB.US,D,20250515,000000,66.94,67.35,66.6,67.22,1071666,0
+KBWB.US,D,20250516,000000,67.35,67.615,66.8,67.43,1013041,0
+KBWB.US,D,20250519,000000,66.66,67.525,66.6023,67.19,2132449,0
+KBWB.US,D,20250520,000000,66.89,67.065,66.39,66.7,1277936,0
+KBWB.US,D,20250521,000000,66.11,66.27,64.58,64.58,2176142,0
+KBWB.US,D,20250522,000000,64.49,65.35,64.325,64.88,728439,0
+KBWB.US,D,20250523,000000,63.6,64.94,63.59,64.65,653119,0
+KBWB.US,D,20250527,000000,65.52,66.15,64.955,66.15,874790,0
+KBWB.US,D,20250528,000000,66.25,66.33,65.39,65.49,776995,0
+KBWB.US,D,20250529,000000,65.86,65.9,65.22,65.9,1250028,0
+KBWB.US,D,20250530,000000,65.54,65.82,65.06,65.61,669141,0
+KBWB.US,D,20250602,000000,65.24,65.645,64.535,65.57,670992,0
+KBWB.US,D,20250603,000000,65.35,66.469,65.2,66.36,536339,0
+KBWB.US,D,20250604,000000,66.57,66.88,65.79,65.79,836273,0
+KBWB.US,D,20250605,000000,65.86,66.21,65.24,65.91,845166,0
+KBWB.US,D,20250606,000000,66.77,67.43,66.77,67.32,2253353,0
+KBWB.US,D,20250609,000000,67.45,67.81,67.125,67.37,738128,0
+KBWB.US,D,20250610,000000,67.15,67.76,67.15,67.64,572770,0
+KBWB.US,D,20250611,000000,67.74,68.01,67.05,67.2,1583783,0
+KBWB.US,D,20250612,000000,66.78,66.98,66.18,66.96,511088,0
+KBWB.US,D,20250613,000000,66.14,66.4,65.4,65.58,1131243,0
+KBWB.US,D,20250616,000000,66.07,66.99,66.07,66.53,812219,0
+KBWB.US,D,20250617,000000,66.17,66.59,65.77,65.98,1041224,0
+KBWB.US,D,20250618,000000,66.08,67.58,65.95,67.22,3604579,0
+KBWB.US,D,20250620,000000,67.74,67.915,67.46,67.77,1838482,0
+KBWB.US,D,20250623,000000,67.32,68.55,66.81,68.51,2392186,0
+KBWB.US,D,20250624,000000,69.13,69.8252,69.09,69.35,5002463,0
+KBWB.US,D,20250625,000000,69.42,69.925,69.09,69.89,2532404,0
+KBWB.US,D,20250626,000000,70.18,71.095,70.075,71.03,3705162,0
+KBWB.US,D,20250627,000000,71.15,71.46,70.67,71.12,2080720,0
+KBWB.US,D,20250630,000000,71.7,71.98,71.37,71.62,3113144,0
+KBWB.US,D,20250701,000000,71.43,72.85,71.37,72.76,2135955,0
+KBWB.US,D,20250702,000000,73.1,73.87,72.72,73.87,2060826,0
+KBWB.US,D,20250703,000000,74.29,74.8499,73.99,74.55,1062643,0
+KBWB.US,D,20250707,000000,74.51,74.86,73.44,73.95,3634401,0
+KBWB.US,D,20250708,000000,73.89,73.97,73.11,73.29,4464016,0
+KBWB.US,D,20250709,000000,73.83,73.95,73.05,73.19,1289006,0
+KBWB.US,D,20250710,000000,73.215,74.12,73.205,73.92,1306644,0
+KBWB.US,D,20250711,000000,73.44,73.79,72.93,73.53,1374059,0
+KBWB.US,D,20250714,000000,73.415,74.015,73.23,73.98,3376625,0
+KBWB.US,D,20250715,000000,73.65,73.83,72.18,72.19,1670041,0
+KBWB.US,D,20250716,000000,72.6,72.72,71.14,72.4,3942012,0
+KBWB.US,D,20250717,000000,72.12,73.5261,72.06,73.4,4062653,0
+KBWB.US,D,20250718,000000,73.68,73.83,73.135,73.78,3031279,0
+KBWB.US,D,20250721,000000,73.77,74.55,73.515,73.57,1053035,0
+KBWB.US,D,20250722,000000,73.64,74.37,73.2896,74.03,1412390,0
+KBWB.US,D,20250723,000000,74.44,74.81,73.97,74.73,4155026,0
+KBWB.US,D,20250724,000000,74.77,75.35,74.5,74.55,1455372,0
+KBWB.US,D,20250725,000000,74.555,75.07,73.9,75.02,947030,0
+KBWB.US,D,20250728,000000,74.945,75.1,74.3,74.62,489098,0
+KBWB.US,D,20250729,000000,74.98,75.12,74.31,74.65,819700,0
+KBWB.US,D,20250730,000000,74.69,75.165,73.95,74.44,1327115,0
+KBWB.US,D,20250731,000000,73.92,74.49,73.32,73.52,3214698,0
+KBWB.US,D,20250801,000000,72.09,72.29,70.68,71.78,2386328,0
+KBWB.US,D,20250804,000000,72.15,72.7475,72.04,72.7,2317350,0
+KBWB.US,D,20250805,000000,72.77,72.96,71.39,72.48,1576826,0
+KBWB.US,D,20250806,000000,72.67,72.92,72.3,72.34,952487,0
+KBWB.US,D,20250807,000000,72.82,72.95,71.61,71.75,1292591,0
+KBWB.US,D,20250808,000000,72.31,72.97,71.82,72.62,1400796,0
+KBWB.US,D,20250811,000000,72.8,72.94,72.15,72.39,2338594,0
+KBWB.US,D,20250812,000000,72.81,74.2372,72.81,74.18,1737698,0
+KBWB.US,D,20250813,000000,74.5,74.72,73.29,74.37,4262616,0
+KBWB.US,D,20250814,000000,73.98,75.11,73.83,75.04,1421467,0
+KBWB.US,D,20250815,000000,75.04,75.11,73.585,73.59,1933978,0
+KBWB.US,D,20250818,000000,73.41,74.05,73.32,73.98,1021749,0
+KBWB.US,D,20250819,000000,73.92,74.275,73.49,73.78,1268214,0
+KBWB.US,D,20250820,000000,73.78,74.2554,72.96,74.07,3610594,0
+KBWB.US,D,20250821,000000,73.86,73.985,73.3,73.79,972518,0
+KBWB.US,D,20250822,000000,74.01,76.34,74.01,76.2,5174367,0
+KBWB.US,D,20250825,000000,76.09,76.36,75.9,76.05,3085427,0
+KBWB.US,D,20250826,000000,75.82,77.06,75.775,77.02,1936758,0
+KBWB.US,D,20250827,000000,76.75,77.73,76.6701,77.47,2401395,0
+KBWB.US,D,20250828,000000,77.79,77.79,77.28,77.56,2010329,0
+KBWB.US,D,20250829,000000,77.66,77.9399,77.23,77.67,1373014,0
+KBWB.US,D,20250902,000000,76.88,76.88,75.92,76.87,1340229,0
+KBWB.US,D,20250903,000000,76.9,77.235,75.92,76.71,1448521,0
+KBWB.US,D,20250904,000000,77,77.87,76.76,77.85,1505224,0
+KBWB.US,D,20250905,000000,78.14,78.43,75.96,76.55,2728554,0
+KBWB.US,D,20250908,000000,76.58,76.71,75.83,76.5,1967686,0
+KBWB.US,D,20250909,000000,76.51,77.705,76.37,77.18,2641370,0
+KBWB.US,D,20250910,000000,77.28,77.69,76.925,77.28,1882811,0
+KBWB.US,D,20250911,000000,77.38,78.24,77.165,78.02,1659726,0
+KBWB.US,D,20250912,000000,77.98,78.25,77.7,78.06,968969,0
+KBWB.US,D,20250915,000000,78.35,78.65,77.82,78.01,1442959,0
+KBWB.US,D,20250916,000000,78.11,78.23,76.95,77.59,1688365,0
+KBWB.US,D,20250917,000000,77.87,79.23,77.76,78.62,3379629,0
+KBWB.US,D,20250918,000000,78.83,79.74,78.5,79.7,5313919,0
+KBWB.US,D,20250919,000000,79.74,79.985,79.2,79.74,2826329,0
+KBWB.US,D,20250922,000000,78.67,79.06,78.45,78.71,4396046,0
+KBWB.US,D,20250923,000000,78.64,80.035,78.2701,78.63,1446392,0
+KBWB.US,D,20250924,000000,78.96,79.2,77.96,78.3,1588919,0
+KBWB.US,D,20250925,000000,78.1,78.7081,77.7,78.45,1251340,0
+KBWB.US,D,20250926,000000,78.88,79.59,78.59,79.03,1604583,0
+KBWB.US,D,20250929,000000,79.43,79.44,78.36,78.98,2602764,0
+KBWB.US,D,20250930,000000,78.975,79.36,77.095,78.21,3339136,0
+KBWB.US,D,20251001,000000,77.8,78.015,77.08,77.11,2951369,0
+KBWB.US,D,20251002,000000,77,77.2298,76.34,76.91,2064947,0
+KBWB.US,D,20251003,000000,77.2,77.81,77.05,77.4,1542987,0
+KBWB.US,D,20251006,000000,77.78,78.72,76.53,77.33,2818574,0
+KBWB.US,D,20251007,000000,77.5,77.85,76.67,77,2634252,0
+KBWB.US,D,20251008,000000,77.31,77.31,76.01,76.1,1962758,0
+KBWB.US,D,20251009,000000,76.11,76.765,75.76,76.16,2150044,0
+KBWB.US,D,20251010,000000,76.45,76.68,73.52,73.55,2907986,0
+KBWB.US,D,20251013,000000,74.575,75.21,74.365,74.97,3697090,0
+KBWB.US,D,20251014,000000,74.8,77.065,74.04,76.36,5140972,0
+KBWB.US,D,20251015,000000,77.41,77.75,76.175,76.65,3115939,0
+KBWB.US,D,20251016,000000,76.68,76.91,73.315,73.86,8350766,0
+KBWB.US,D,20251017,000000,74.22,74.525,73.3901,74.24,3380377,0
+KBWB.US,D,20251020,000000,74.66,76.06,74.55,75.87,3144056,0
+KBWB.US,D,20251021,000000,75.87,76.38,75.59,75.6,2441461,0
+KBWB.US,D,20251022,000000,75.71,76.02,74.66,75.09,2401888,0
+KBWB.US,D,20251023,000000,75.17,75.66,75.07,75.38,1580532,0
+KBWB.US,D,20251024,000000,76.01,77.235,75.985,76.94,1582517,0
+KBWB.US,D,20251027,000000,77.21,77.59,76.8656,77.13,1062694,0
+KBWB.US,D,20251028,000000,77.19,77.39,76.605,76.97,1581906,0
+KBWB.US,D,20251029,000000,76.55,77.28,75.83,76.24,2763410,0
+KBWB.US,D,20251030,000000,76.04,77.72,76.04,76.66,1283008,0
+KBWB.US,D,20251031,000000,76.37,77.215,76.13,77,1474353,0
+KBWB.US,D,20251103,000000,76.83,76.99,75.92,76.94,1064892,0
+KBWB.US,D,20251104,000000,76.27,77.53,75.785,76.84,1582882,0
+KBWB.US,D,20251105,000000,76.855,77.615,75.94,77.15,2422037,0
+KBWB.US,D,20251106,000000,77.22,77.68,76.4,77.02,1513315,0
+KBWB.US,D,20251107,000000,76.6,77.53,75.91,77.52,2379758,0
+KBWB.US,D,20251110,000000,77.885,78.555,77.56,78.16,3300656,0
+KBWB.US,D,20251111,000000,78.295,78.83,77.945,78.32,1745827,0
+KBWB.US,D,20251112,000000,78.39,80.08,78.39,79.22,2892915,0
+KBWB.US,D,20251113,000000,79.13,79.32,77.345,77.5,2639212,0
+KBWB.US,D,20251114,000000,77.01,77.45,75.9865,77,2451062,0
+KBWB.US,D,20251117,000000,76.77,76.94,74.59,74.96,4725668,0
+KBWB.US,D,20251118,000000,74.5,75.97,74.33,75.23,2868016,0
+KBWB.US,D,20251119,000000,75.29,76.15,75.29,75.96,1362667,0
+KBWB.US,D,20251120,000000,76.72,77.74,75.1,75.12,3893062,0
+KBWB.US,D,20251121,000000,75.75,76.73,74.73,76.23,3280309,0
+KBWB.US,D,20251124,000000,76.33,77.13,75.825,76.88,2211011,0
+KBWB.US,D,20251125,000000,77.12,78.42,76.78,78.21,1490642,0
+KBWB.US,D,20251126,000000,78.37,79.245,78.3,78.8,889895,0
+KBWB.US,D,20251128,000000,78.84,79.7,78.84,79.32,638510,0
+KBWB.US,D,20251201,000000,78.91,79.89,78.91,79.21,1019603,0
+KBWB.US,D,20251202,000000,79.43,79.81,79.03,79.36,1214041,0
+KBWB.US,D,20251203,000000,79.32,81.255,79.32,81.21,1129174,0
+KBWB.US,D,20251204,000000,81.05,82.05,81.05,81.77,1516869,0
+KBWB.US,D,20251205,000000,81.65,82.51,81.495,81.98,2000086,0
+KBWB.US,D,20251208,000000,82.01,82.73,81.78,82.2,1522244,0
+KBWB.US,D,20251209,000000,82.09,83.365,82.01,82.25,2418483,0
+KBWB.US,D,20251210,000000,82.27,84.665,82.09,84.37,2941509,0
+KBWB.US,D,20251211,000000,84.26,85.79,84.26,85.39,3713207,0
+KBWB.US,D,20251212,000000,85.7,85.87,84.585,84.92,1872038,0
+KBWB.US,D,20251215,000000,85.58,85.99,84.92,85.04,1687489,0
+KBWB.US,D,20251216,000000,85.38,85.38,83.95,84.42,1367612,0
+KBWB.US,D,20251217,000000,84.91,85.38,84.34,84.41,2630197,0
+KBWB.US,D,20251218,000000,84.97,85.42,83.95,84.31,2065378,0
+KBWB.US,D,20251219,000000,84.58,85.49,84.52,85.27,1337560,0
+KBWB.US,D,20251222,000000,85.06,86.02,84.99,85.85,993277,0
+KBWB.US,D,20251223,000000,85.85,86.225,85.75,85.78,8536047,0
+KBWB.US,D,20251224,000000,85.98,86.75,85.77,86.4,580273,0
+KBWB.US,D,20251226,000000,86.57,86.57,86.015,86.37,502238,0
+KBWB.US,D,20251229,000000,86.27,86.4025,85.34,85.4,927864,0
+KBWB.US,D,20251230,000000,85.62,85.62,84.79,84.91,1218510,0
+KBWB.US,D,20251231,000000,85.11,85.14,84.25,84.29,867942,0
+KBWB.US,D,20260102,000000,84.48,85.885,83.92,85.76,1342812,0
+KBWB.US,D,20260105,000000,85.76,88.635,85.725,87.85,3824167,0
+KBWB.US,D,20260106,000000,87.75,88.84,87.42,88.63,1796757,0
+KBWB.US,D,20260107,000000,88.54,88.54,87.02,87.26,3143297,0
+KBWB.US,D,20260108,000000,87.12,88.615,87,87.94,2858341,0
+KBWB.US,D,20260109,000000,88.24,88.55,87.59,87.61,1458805,0
+KBWB.US,D,20260112,000000,86.53,86.92,86.105,86.8,2352606,0
+KBWB.US,D,20260113,000000,86.97,87.11,85.47,85.66,2731709,0
+KBWB.US,D,20260114,000000,85.1,85.27,84.205,85.12,2575985,0
+KBWB.US,D,20260115,000000,85.245,86.87,85.22,86.49,4571198,0
+KBWB.US,D,20260116,000000,86.27,87.11,86.08,86.14,1614304,0
+KBWB.US,D,20260120,000000,84.71,86.22,84.28,84.7,2726959,0
+KBWB.US,D,20260121,000000,84.79,86.94,84.79,86.23,5220419,0
+KBWB.US,D,20260122,000000,86.61,87.735,86.14,86.29,2249849,0
+KBWB.US,D,20260123,000000,85.65,85.66,84.13,84.41,1752188,0
+KBWB.US,D,20260126,000000,84.41,85.42,84.41,85.13,1332840,0
+KBWB.US,D,20260127,000000,85.1,85.66,84.88,85.49,2787036,0
+KBWB.US,D,20260128,000000,85.2,85.51,84.47,85.09,1890800,0
+KBWB.US,D,20260129,000000,85.52,86.45,84.975,86.22,3145680,0
+KBWB.US,D,20260130,000000,85.92,86.48,85.34,86.2,4266628,0
+KBWB.US,D,20260202,000000,86.14,87.73,85.59,87.64,1576494,0
+KBWB.US,D,20260203,000000,87.8,89.24,87,88.35,3319440,0
+KBWB.US,D,20260204,000000,88.63,90.035,88.59,89.1,4134740,0
+KBWB.US,D,20260205,000000,88.49,89,87.01,88.13,3217129,0
+KBWB.US,D,20260206,000000,89.19,90.915,89.19,90.6,3152268,0
+KBWB.US,D,20260209,000000,90.41,91.22,90.18,90.7,1688418,0
+KBWB.US,D,20260210,000000,90.6,91.435,88.31,89.79,2662794,0
+KBWB.US,D,20260211,000000,90.46,91.005,87.695,88.17,3669894,0
+KBWB.US,D,20260212,000000,88.82,89.35,84.59,85.34,3193491,0
+KBWB.US,D,20260213,000000,84.96,85.95,83.72,85.61,2615206,0
+KBWB.US,D,20260217,000000,85.79,87.12,85.79,86.19,3793085,0
+KBWB.US,D,20260218,000000,86.27,87.89,86.27,87.29,2054046,0
diff --git a/daily/us/nasdaq etfs/legr.us.txt b/daily/us/nasdaq etfs/legr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b69d6340cdabeee11f81d010c1d6f625cb74e3fe
--- /dev/null
+++ b/daily/us/nasdaq etfs/legr.us.txt	
@@ -0,0 +1,2027 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEGR.US,D,20180125,000000,27.7144,27.7516,27.5101,27.5413,92069.314805162,0
+LEGR.US,D,20180126,000000,27.6127,27.9619,27.5677,27.9619,144876.97782335,0
+LEGR.US,D,20180129,000000,27.952,28.0439,27.8601,28.0439,102686.67983978,0
+LEGR.US,D,20180130,000000,27.7516,27.7516,27.3389,27.3839,96623.850475411,0
+LEGR.US,D,20180131,000000,27.465,27.5951,27.465,27.5218,64217.521349714,0
+LEGR.US,D,20180201,000000,27.3937,27.5403,27.3008,27.4064,53551.072859286,0
+LEGR.US,D,20180202,000000,27.0729,27.1472,26.6279,26.6416,58724.264587124,0
+LEGR.US,D,20180205,000000,26.3776,26.5331,25.3792,25.5424,66301.523077592,0
+LEGR.US,D,20180206,000000,25.1132,26.139,25.0398,26.0647,45247.788251647,0
+LEGR.US,D,20180207,000000,25.9737,26.2133,25.8681,25.9366,35910.683356039,0
+LEGR.US,D,20180208,000000,25.918,25.9551,24.9029,24.9029,31307.064229981,0
+LEGR.US,D,20180209,000000,25.3312,25.5259,24.5469,25.474,26824.108599453,0
+LEGR.US,D,20180212,000000,25.6911,25.8271,25.5992,25.7214,42165.756255659,0
+LEGR.US,D,20180213,000000,25.6343,25.8544,25.5884,25.8368,20241.812661107,0
+LEGR.US,D,20180214,000000,25.6725,26.4206,25.6725,26.4001,24235.978877541,0
+LEGR.US,D,20180215,000000,26.718,26.7786,26.4099,26.7551,44617.883902103,0
+LEGR.US,D,20180216,000000,26.6993,26.9213,26.6505,26.7482,110804.87891614,0
+LEGR.US,D,20180220,000000,26.5604,26.7883,26.5517,26.6064,32315.320218051,0
+LEGR.US,D,20180221,000000,26.7444,26.9086,26.5233,26.5292,23993.629314486,0
+LEGR.US,D,20180222,000000,26.6064,26.67,26.3786,26.3786,33094.520079015,0
+LEGR.US,D,20180223,000000,26.8069,27.0446,26.7218,27.0182,27438.674369058,0
+LEGR.US,D,20180226,000000,27.2274,27.3839,27.1208,27.3565,50665.374686533,0
+LEGR.US,D,20180227,000000,27.3937,27.4837,27.1844,27.1844,29684.242472306,0
+LEGR.US,D,20180228,000000,27.2548,27.2626,27.0191,27.0191,26378.267209191,0
+LEGR.US,D,20180301,000000,26.9457,26.9457,26.2886,26.5604,23001.734478351,0
+LEGR.US,D,20180302,000000,26.2475,26.8353,26.2378,26.8167,44896.023485018,0
+LEGR.US,D,20180305,000000,26.6993,27.1521,26.6993,27.1111,28020.51783479,0
+LEGR.US,D,20180306,000000,27.3106,27.4563,27.2548,27.3692,28730.182800025,0
+LEGR.US,D,20180307,000000,27.2274,27.5776,27.2274,27.5394,41568.574209988,0
+LEGR.US,D,20180308,000000,27.687,27.7418,27.4885,27.604,30243.589354126,0
+LEGR.US,D,20180309,000000,27.7789,27.8327,27.6773,27.8327,41947.948420508,0
+LEGR.US,D,20180312,000000,27.823,27.952,27.823,27.9159,33150.761538795,0
+LEGR.US,D,20180313,000000,28.1642,28.1642,27.6499,27.6499,14255.676196439,0
+LEGR.US,D,20180314,000000,27.7975,27.7975,27.5315,27.5873,19300.023852779,0
+LEGR.US,D,20180315,000000,27.7144,27.823,27.6225,27.7124,12936.55832158,0
+LEGR.US,D,20180316,000000,27.823,27.866,27.7604,27.7975,23816.724359175,0
+LEGR.US,D,20180319,000000,27.7604,27.7604,27.3937,27.5218,28897.884607371,0
+LEGR.US,D,20180320,000000,27.5022,27.6127,27.5022,27.5873,18817.369870659,0
+LEGR.US,D,20180321,000000,27.4748,27.6969,27.4748,27.5443,22203.105749464,0
+LEGR.US,D,20180322,000000,27.0475,27.1952,26.7649,26.7649,22652.014855714,0
+LEGR.US,D,20180323,000000,26.7375,26.847,26.2231,26.2329,23626.525967917,0
+LEGR.US,D,20180326,000000,26.7297,26.8411,26.4568,26.8382,10254.351976034,0
+LEGR.US,D,20180327,000000,27.0122,27.0122,26.2114,26.3063,24008.967894425,0
+LEGR.US,D,20180328,000000,26.1596,26.403,26.0852,26.2779,37591.791717486,0
+LEGR.US,D,20180329,000000,26.27,26.7111,26.27,26.6269,14278.172780351,0
+LEGR.US,D,20180402,000000,26.4989,26.5165,25.8084,25.9992,27551.15728862,0
+LEGR.US,D,20180403,000000,26.005,26.2329,25.9581,26.1419,5680.3874378608,0
+LEGR.US,D,20180404,000000,25.6569,26.3238,25.6373,26.3218,104877.02905524,0
+LEGR.US,D,20180405,000000,26.5449,26.5449,26.3434,26.3805,9761.4722739549,0
+LEGR.US,D,20180406,000000,26.2162,26.3395,25.8388,25.9346,152621.93812116,0
+LEGR.US,D,20180409,000000,26.1106,26.4079,26.1106,26.2974,7760.2988777544,0
+LEGR.US,D,20180410,000000,26.4715,26.6211,26.3708,26.6211,10511.017547033,0
+LEGR.US,D,20180411,000000,26.4206,26.5703,26.4206,26.4206,8809.4577456653,0
+LEGR.US,D,20180412,000000,26.5731,26.7815,26.5731,26.715,13933.566017694,0
+LEGR.US,D,20180413,000000,26.8861,26.8861,26.4421,26.5165,9530.3710028556,0
+LEGR.US,D,20180416,000000,26.6446,26.6729,26.5223,26.6289,8464.8509830084,0
+LEGR.US,D,20180417,000000,26.8196,27.066,26.8196,27.0533,22391.258996731,0
+LEGR.US,D,20180418,000000,27.0856,27.2117,27.0259,27.1668,39704.425461253,0
+LEGR.US,D,20180419,000000,26.9771,27.0309,26.7678,26.8578,9475.1521150708,0
+LEGR.US,D,20180420,000000,26.7375,26.7375,26.5302,26.5683,9339.1500396009,0
+LEGR.US,D,20180423,000000,26.4812,26.7013,26.4812,26.4812,19183.450645233,0
+LEGR.US,D,20180424,000000,26.582,26.6797,26.1419,26.2231,23616.300247955,0
+LEGR.US,D,20180425,000000,26.0578,26.2398,26.0578,26.1977,23764.573187378,0
+LEGR.US,D,20180426,000000,26.452,26.6319,26.452,26.5731,11901.715461613,0
+LEGR.US,D,20180427,000000,26.7551,26.7629,26.5066,26.672,39785.208648938,0
+LEGR.US,D,20180430,000000,26.6916,26.6916,26.4715,26.5076,23346.341241008,0
+LEGR.US,D,20180501,000000,26.4431,26.5076,26.317,26.4979,2888.7658887411,0
+LEGR.US,D,20180502,000000,26.5546,26.6309,26.3708,26.3903,8974.0918370237,0
+LEGR.US,D,20180503,000000,26.4147,26.5898,26.2045,26.5536,8661.1848062432,0
+LEGR.US,D,20180504,000000,26.3982,26.801,26.3903,26.7385,4267.1929393687,0
+LEGR.US,D,20180507,000000,26.6182,26.9389,26.6182,26.8294,21109.976285725,0
+LEGR.US,D,20180508,000000,26.8861,26.9575,26.8246,26.9262,15487.875451636,0
+LEGR.US,D,20180509,000000,27.0211,27.1756,26.9771,27.1414,12515.258659222,0
+LEGR.US,D,20180510,000000,27.333,27.469,27.2499,27.4142,9760.4497019589,0
+LEGR.US,D,20180511,000000,27.5433,27.5433,27.3878,27.5061,17217.044696897,0
+LEGR.US,D,20180514,000000,27.5716,27.6812,27.5355,27.557,25149.135669982,0
+LEGR.US,D,20180515,000000,27.2665,27.3135,27.1531,27.1903,18943.146226169,0
+LEGR.US,D,20180516,000000,27.3135,27.4142,27.2587,27.3858,18828.618162616,0
+LEGR.US,D,20180517,000000,27.3135,27.4103,27.1853,27.3027,5427.8121548452,0
+LEGR.US,D,20180518,000000,27.2117,27.2489,27.158,27.1766,31941.05886751,0
+LEGR.US,D,20180521,000000,27.3682,27.4122,27.1903,27.2949,25629.744508109,0
+LEGR.US,D,20180522,000000,27.3966,27.3995,27.2959,27.3428,10853.579165699,0
+LEGR.US,D,20180523,000000,27.0309,27.1942,26.8939,27.1942,16256.84959264,0
+LEGR.US,D,20180524,000000,27.1952,27.1952,27.0759,27.0954,10085.627596691,0
+LEGR.US,D,20180525,000000,27.1042,27.1756,27.1042,27.1414,7065.9724924605,0
+LEGR.US,D,20180529,000000,26.7913,26.8764,26.5741,26.6114,11145.012184562,0
+LEGR.US,D,20180530,000000,26.8627,27.0211,26.8607,26.9986,9095.7779045494,0
+LEGR.US,D,20180531,000000,26.8764,26.9546,26.7815,26.7913,8736.8551339483,0
+LEGR.US,D,20180601,000000,27.1003,27.2665,27.1003,27.2117,15485.830307645,0
+LEGR.US,D,20180604,000000,27.3966,27.5022,27.378,27.469,9119.2970604577,0
+LEGR.US,D,20180605,000000,27.5716,27.6098,27.4875,27.5639,21965.869046389,0
+LEGR.US,D,20180606,000000,27.6724,27.9149,27.6626,27.8553,17712.992114964,0
+LEGR.US,D,20180607,000000,28.0284,28.0284,27.6186,27.6538,34726.544984654,0
+LEGR.US,D,20180608,000000,27.6352,27.7643,27.5306,27.7643,13827.218530108,0
+LEGR.US,D,20180611,000000,27.7731,27.9198,27.7555,27.8954,23440.417864641,0
+LEGR.US,D,20180612,000000,27.8553,27.8807,27.7829,27.7829,10386.26376352,0
+LEGR.US,D,20180613,000000,27.8621,28.0284,27.8005,27.8005,10058.018152799,0
+LEGR.US,D,20180614,000000,27.8553,27.9002,27.7261,27.7261,5323.5098112517,0
+LEGR.US,D,20180615,000000,27.5716,27.7261,27.5531,27.6538,12125.658728741,0
+LEGR.US,D,20180618,000000,27.3966,27.5853,27.2665,27.5433,8689.8168221316,0
+LEGR.US,D,20180619,000000,27.1766,27.3135,27.0475,27.2744,9485.3778350309,0
+LEGR.US,D,20180620,000000,27.378,27.4328,27.3507,27.3604,7292.9834755758,0
+LEGR.US,D,20180621,000000,27.3516,27.3516,27.0211,27.0211,5542.3402183989,0
+LEGR.US,D,20180622,000000,27.0309,27.114,27.0309,27.0309,6476.9710227561,0
+LEGR.US,D,20180625,000000,26.8,26.8,26.3776,26.5243,11323.962283865,0
+LEGR.US,D,20180626,000000,26.4784,26.6328,26.4784,26.5546,9880.0906254926,0
+LEGR.US,D,20180627,000000,26.5429,26.5663,26.0275,26.2251,8373.8420753631,0
+LEGR.US,D,20180628,000000,26.1204,26.2935,26.0813,26.2935,2501.2111022516,0
+LEGR.US,D,20180629,000000,26.449,26.5595,26.449,26.4832,4482.9556305278,0
+LEGR.US,D,20180702,000000,26.1096,26.3502,26.1096,26.3502,8429.0609631479,0
+LEGR.US,D,20180703,000000,26.5185,26.5713,26.3307,26.3307,5692.658301813,0
+LEGR.US,D,20180705,000000,26.5429,26.5713,26.3913,26.5195,6935.0832769707,0
+LEGR.US,D,20180706,000000,26.6573,26.8568,26.6573,26.7805,7507.7235947388,0
+LEGR.US,D,20180709,000000,27.0035,27.1551,27.0035,27.1551,1863.1261767385,0
+LEGR.US,D,20180710,000000,27.205,27.3106,27.205,27.3066,3950.1956206042,0
+LEGR.US,D,20180711,000000,26.9849,27.0475,26.9771,26.9771,11800.480834008,0
+LEGR.US,D,20180712,000000,27.2959,27.3692,27.2871,27.3193,6226.4408837326,0
+LEGR.US,D,20180713,000000,27.2773,27.2782,27.1961,27.2782,5437.0153028094,0
+LEGR.US,D,20180716,000000,27.2431,27.3721,27.2431,27.334,3041.1291161473,0
+LEGR.US,D,20180717,000000,27.2675,27.5081,27.205,27.4523,10257.419692022,0
+LEGR.US,D,20180718,000000,27.4249,27.4748,27.3692,27.4328,3919.5184607238,0
+LEGR.US,D,20180719,000000,27.3457,27.3858,27.2548,27.3243,5729.4708936695,0
+LEGR.US,D,20180720,000000,27.3956,27.4983,27.3644,27.3644,3895.9993048154,0
+LEGR.US,D,20180723,000000,27.3056,27.379,27.1188,27.3507,7012.7987486678,0
+LEGR.US,D,20180724,000000,27.5922,27.598,27.3243,27.3243,5834.795809259,0
+LEGR.US,D,20180725,000000,27.4201,27.5462,27.2782,27.5462,7584.4164944399,0
+LEGR.US,D,20180726,000000,27.601,27.819,27.5639,27.6724,13894.708281846,0
+LEGR.US,D,20180727,000000,27.7389,27.7389,27.4357,27.5384,1705.6500893523,0
+LEGR.US,D,20180730,000000,27.2254,27.3546,27.2254,27.3546,699.43924527395,0
+LEGR.US,D,20180731,000000,27.3438,27.3663,27.2782,27.3008,4129.1457199067,0
+LEGR.US,D,20180801,000000,27.2773,27.2773,27.1853,27.2206,2363.1638827896,0
+LEGR.US,D,20180802,000000,26.847,27.1961,26.847,27.1462,4159.8228797872,0
+LEGR.US,D,20180803,000000,27.1658,27.2401,27.1042,27.1492,5946.2561568246,0
+LEGR.US,D,20180806,000000,27.204,27.2861,27.1335,27.1961,8189.7791160805,0
+LEGR.US,D,20180807,000000,27.379,27.4807,27.3243,27.4807,11296.352839973,0
+LEGR.US,D,20180808,000000,27.4005,27.4895,27.3985,27.4807,5551.543366363,0
+LEGR.US,D,20180809,000000,27.5276,27.5276,27.3438,27.3438,4259.0123634006,0
+LEGR.US,D,20180810,000000,27.0035,27.0406,27.0035,27.0122,3794.76467721,0
+LEGR.US,D,20180813,000000,27.0602,27.0602,26.9018,26.9018,26209.542829849,0
+LEGR.US,D,20180814,000000,26.9477,26.9849,26.7639,26.8724,8077.2961965189,0
+LEGR.US,D,20180815,000000,26.6259,26.6259,26.3121,26.449,17933.867666104,0
+LEGR.US,D,20180816,000000,26.7189,26.7277,26.5713,26.5713,10829.037437794,0
+LEGR.US,D,20180817,000000,26.5908,26.8089,26.5908,26.8089,16584.072631364,0
+LEGR.US,D,20180820,000000,26.9018,26.9389,26.7649,26.9243,2473.6016583592,0
+LEGR.US,D,20180821,000000,27.0759,27.2225,27.0759,27.1766,3652.627169764,0
+LEGR.US,D,20180822,000000,27.1345,27.3243,27.0964,27.2773,4206.8611916039,0
+LEGR.US,D,20180823,000000,27.2773,27.4074,27.2763,27.334,6972.9184408232,0
+LEGR.US,D,20180824,000000,27.4446,27.7027,27.4446,27.6284,8116.1539323675,0
+LEGR.US,D,20180827,000000,27.865,28.0959,27.865,27.9599,12158.381032613,0
+LEGR.US,D,20180828,000000,27.9873,28.0137,27.8044,28.0137,4728.3729095713,0
+LEGR.US,D,20180829,000000,27.9423,28.2366,27.9423,28.2269,56421.432452099,0
+LEGR.US,D,20180830,000000,28.0421,28.0792,27.9041,27.9041,8523.1375867813,0
+LEGR.US,D,20180831,000000,27.8954,27.9756,27.7868,27.865,8047.6416086345,0
+LEGR.US,D,20180904,000000,27.8035,28.0568,27.7487,27.9677,14766.962194446,0
+LEGR.US,D,20180905,000000,27.9774,27.9774,27.6842,27.7761,5998.4073286213,0
+LEGR.US,D,20180906,000000,27.6743,27.6743,27.4103,27.6186,4660.8831578343,0
+LEGR.US,D,20180907,000000,27.3692,27.5238,27.3692,27.4054,5574.0399502753,0
+LEGR.US,D,20180910,000000,27.554,27.6323,27.5375,27.5639,3428.6839026368,0
+LEGR.US,D,20180911,000000,27.5032,27.6645,27.4357,27.6098,5769.3512015141,0
+LEGR.US,D,20180912,000000,27.5452,27.735,27.4895,27.7291,2782.4184011556,0
+LEGR.US,D,20180913,000000,27.9853,28.1271,27.9012,27.9599,5974.888172713,0
+LEGR.US,D,20180914,000000,28.0137,28.1241,27.9365,28.0039,2945.0073485219,0
+LEGR.US,D,20180917,000000,27.9238,27.9697,27.8172,27.8172,9919.9709333371,0
+LEGR.US,D,20180918,000000,27.9238,27.9853,27.9238,27.9853,973.48854020585,0
+LEGR.US,D,20180919,000000,28.0137,28.1642,27.9853,28.1642,33937.119403731,0
+LEGR.US,D,20180920,000000,28.3716,28.3843,28.1906,28.2562,8843.2026215338,0
+LEGR.US,D,20180921,000000,28.4302,28.5036,28.2934,28.3099,9682.7342302618,0
+LEGR.US,D,20180924,000000,28.2083,28.3286,28.2083,28.2924,8502.686146861,0
+LEGR.US,D,20180925,000000,28.4058,28.4058,28.3383,28.3383,5717.2000297173,0
+LEGR.US,D,20180926,000000,28.3569,28.3843,28.1995,28.1995,9170.4256602585,0
+LEGR.US,D,20180927,000000,28.3109,28.3109,28.1995,28.2464,3563.6634061107,0
+LEGR.US,D,20180928,000000,28.0518,28.1036,27.9736,28.0088,10696.103078312,0
+LEGR.US,D,20181001,000000,28.1819,28.2464,28.0753,28.0753,3743.6360774093,0
+LEGR.US,D,20181002,000000,27.9335,27.9774,27.9041,27.9041,9024.1978648284,0
+LEGR.US,D,20181003,000000,27.8817,27.9502,27.8581,27.8581,1273.1021350381,0
+LEGR.US,D,20181004,000000,27.7379,27.7379,27.3644,27.5355,10684.854786356,0
+LEGR.US,D,20181005,000000,27.3673,27.3673,27.0455,27.1649,5756.0577655659,0
+LEGR.US,D,20181008,000000,26.9165,26.9165,26.6426,26.848,10749.276822105,0
+LEGR.US,D,20181009,000000,26.715,26.8715,26.715,26.8246,9813.6234457516,0
+LEGR.US,D,20181010,000000,26.5586,26.5586,26.1879,26.1977,6096.5742402387,0
+LEGR.US,D,20181011,000000,25.9102,26.0343,25.5678,25.6432,26174.775381984,0
+LEGR.US,D,20181012,000000,26.1781,26.2358,25.919,25.9464,4027.9110923013,0
+LEGR.US,D,20181015,000000,26.0206,26.1596,25.9561,26.0695,3448.1127705611,0
+LEGR.US,D,20181016,000000,26.3678,26.586,26.3678,26.538,28624.857884435,0
+LEGR.US,D,20181017,000000,26.4256,26.4256,26.27,26.315,10561.123574839,0
+LEGR.US,D,20181018,000000,26.1419,26.1488,25.8799,25.8799,4115.8522839586,0
+LEGR.US,D,20181019,000000,26.047,26.094,25.8456,25.9541,9124.4099204378,0
+LEGR.US,D,20181022,000000,26.0206,26.0206,25.8691,25.9845,5408.3832869209,0
+LEGR.US,D,20181023,000000,25.3762,25.6432,25.1249,25.6432,7910.6169611685,0
+LEGR.US,D,20181024,000000,25.4388,25.4388,24.8345,24.8345,10948.678361328,0
+LEGR.US,D,20181025,000000,24.9694,25.2696,24.9479,25.2696,3774.3132372897,0
+LEGR.US,D,20181026,000000,24.8198,25.0241,24.5264,24.7885,18596.49431952,0
+LEGR.US,D,20181029,000000,25.2276,25.2276,24.3328,24.4061,2735.3800893389,0
+LEGR.US,D,20181030,000000,24.6193,24.8472,24.5909,24.8472,4941.0678847423,0
+LEGR.US,D,20181031,000000,25.1347,25.4495,25.1347,25.433,5018.7833564394,0
+LEGR.US,D,20181101,000000,25.4858,25.8818,25.4858,25.8603,7240.832303779,0
+LEGR.US,D,20181102,000000,25.9942,25.9942,25.6716,25.7165,16655.652671085,0
+LEGR.US,D,20181105,000000,25.6725,25.7145,25.6383,25.6627,2027.7602680968,0
+LEGR.US,D,20181106,000000,25.7625,25.7909,25.7537,25.7723,4079.039692102,0
+LEGR.US,D,20181107,000000,26.0393,26.3815,26.0393,26.3815,20963.748490295,0
+LEGR.US,D,20181108,000000,26.3776,26.3776,26.2162,26.2162,3048.2871201194,0
+LEGR.US,D,20181109,000000,25.9747,25.9747,25.8632,25.9102,2288.5161270806,0
+LEGR.US,D,20181112,000000,25.3282,25.3987,25.164,25.2071,16942.995401965,0
+LEGR.US,D,20181113,000000,25.3469,25.4681,25.3009,25.4026,24506.960456484,0
+LEGR.US,D,20181114,000000,25.3957,25.3957,25.1063,25.3419,6201.8991558282,0
+LEGR.US,D,20181115,000000,25.2627,25.7077,25.2051,25.6051,7328.7734954363,0
+LEGR.US,D,20181116,000000,25.3097,25.6285,25.3097,25.6285,553.21144984387,0
+LEGR.US,D,20181119,000000,25.5962,25.5962,24.9694,25.0046,27934.621787126,0
+LEGR.US,D,20181120,000000,24.5812,24.6799,24.4159,24.4902,23835.130655103,0
+LEGR.US,D,20181121,000000,24.8628,24.8921,24.7934,24.7934,2463.375938399,0
+LEGR.US,D,20181123,000000,24.718,24.718,24.6624,24.6848,2358.0510228095,0
+LEGR.US,D,20181126,000000,25.0076,25.0985,24.9694,25.0241,3479.8125024375,0
+LEGR.US,D,20181127,000000,25.0574,25.0731,25.034,25.0691,1931.6385004715,0
+LEGR.US,D,20181128,000000,25.1688,25.6079,25.029,25.6079,14220.908748574,0
+LEGR.US,D,20181129,000000,25.4485,25.5239,25.3977,25.5239,3489.0156504016,0
+LEGR.US,D,20181130,000000,25.3762,25.4662,25.3566,25.4662,8027.1901687142,0
+LEGR.US,D,20181203,000000,25.9102,25.9708,25.7351,25.8466,20773.550099035,0
+LEGR.US,D,20181204,000000,25.7537,25.8368,24.9967,25.1347,5487.1213306141,0
+LEGR.US,D,20181206,000000,24.4355,24.8109,24.4061,24.8109,13890.617993862,0
+LEGR.US,D,20181207,000000,24.8012,24.8012,24.369,24.3777,8138.6505162798,0
+LEGR.US,D,20181210,000000,24.4218,24.4696,23.9904,24.4696,8464.8509830084,0
+LEGR.US,D,20181211,000000,24.6897,24.7757,24.2545,24.323,20992.380506182,0
+LEGR.US,D,20181212,000000,24.7289,24.9899,24.718,24.7611,10940.497785359,0
+LEGR.US,D,20181213,000000,24.8569,24.8569,24.6594,24.6594,2601.423157861,0
+LEGR.US,D,20181214,000000,24.4804,24.4804,24.3044,24.3201,5994.3170406373,0
+LEGR.US,D,20181217,000000,24.2213,24.2848,23.8252,23.8966,7462.7304269142,0
+LEGR.US,D,20181218,000000,24.1753,24.2056,23.9239,23.9904,12599.109562896,0
+LEGR.US,D,20181219,000000,24.0834,24.3709,23.6648,23.6746,8638.6882223309,0
+LEGR.US,D,20181220,000000,23.6023,23.7226,23.2581,23.4233,17890.91964227,0
+LEGR.US,D,20181221,000000,23.4888,23.4888,23.0185,23.0185,6260.1857596011,0
+LEGR.US,D,20181224,000000,22.8414,22.8414,22.6752,22.6752,8032.3030286943,0
+LEGR.US,D,20181226,000000,22.7485,23.304,22.463,23.304,12977.461201421,0
+LEGR.US,D,20181227,000000,23.0742,23.1397,22.8062,23.1397,8029.2353127062,0
+LEGR.US,D,20181228,000000,23.5827,23.7685,23.4546,23.48,21521.050228122,0
+LEGR.US,D,20181231,000000,23.5358,23.7323,23.5358,23.6561,24404.703256883,0
+LEGR.US,D,20190102,000000,23.7363,23.7714,23.704,23.704,2303.8547070208,0
+LEGR.US,D,20190103,000000,23.3049,23.3284,23.3049,23.3284,447.88653425437,0
+LEGR.US,D,20190104,000000,23.5074,23.9944,23.5074,23.9768,7202.9971399265,0
+LEGR.US,D,20190107,000000,24.0834,24.4462,24.0834,24.2516,1603.3928897508,0
+LEGR.US,D,20190108,000000,24.4521,24.4756,24.2868,24.4756,5438.0378748054,0
+LEGR.US,D,20190109,000000,24.5929,24.851,24.5929,24.7308,5932.9627208764,0
+LEGR.US,D,20190110,000000,24.5205,24.718,24.5097,24.718,2531.888262132,0
+LEGR.US,D,20190111,000000,24.5841,24.6828,24.5841,24.6828,1616.686325699,0
+LEGR.US,D,20190114,000000,24.5205,24.6163,24.4746,24.5244,1344.6821747591,0
+LEGR.US,D,20190115,000000,24.6828,24.768,24.6467,24.6828,3268.1400992625,0
+LEGR.US,D,20190116,000000,24.8335,24.9352,24.8335,24.9352,1093.1294637396,0
+LEGR.US,D,20190117,000000,24.7308,24.988,24.7308,24.9488,3106.5737238922,0
+LEGR.US,D,20190118,000000,25.2677,25.3929,25.2589,25.3683,2771.1701091994,0
+LEGR.US,D,20190122,000000,25.0848,25.0848,24.898,24.9038,4931.8647367782,0
+LEGR.US,D,20190123,000000,25.1396,25.2236,25.0153,25.0163,2074.7985799135,0
+LEGR.US,D,20190124,000000,25.2686,25.5131,25.2686,25.5131,3888.8413008433,0
+LEGR.US,D,20190125,000000,25.7987,25.9268,25.7987,25.9268,1167.7772194486,0
+LEGR.US,D,20190128,000000,25.5297,25.6216,25.5102,25.6051,2761.9669612353,0
+LEGR.US,D,20190129,000000,25.6657,25.6657,25.4818,25.4818,2240.4552432679,0
+LEGR.US,D,20190130,000000,25.5933,25.9454,25.5933,25.9454,2098.3177358219,0
+LEGR.US,D,20190131,000000,25.8143,25.872,25.7693,25.872,3343.8104269676,0
+LEGR.US,D,20190201,000000,25.7234,25.7889,25.7136,25.7889,2019.5796921287,0
+LEGR.US,D,20190204,000000,25.7058,25.8084,25.7058,25.8084,15373.347388083,0
+LEGR.US,D,20190205,000000,25.9649,26.0461,25.9649,26.0373,10942.542929352,0
+LEGR.US,D,20190206,000000,26.0461,26.1683,26.0461,26.1038,3206.7857795016,0
+LEGR.US,D,20190207,000000,25.8084,25.8084,25.52,25.52,1014.3914200464,0
+LEGR.US,D,20190208,000000,25.5004,25.5297,25.4662,25.5297,1907.0967725671,0
+LEGR.US,D,20190211,000000,25.697,25.697,25.5767,25.5933,1099.2648957156,0
+LEGR.US,D,20190212,000000,25.872,26.1028,25.872,26.0461,6830.7809333772,0
+LEGR.US,D,20190213,000000,26.1204,26.1517,26.0657,26.1028,2162.7397715708,0
+LEGR.US,D,20190214,000000,26.0881,26.0881,25.9933,26.0657,1323.2081628428,0
+LEGR.US,D,20190215,000000,26.2192,26.2329,26.1781,26.1977,4550.4453822647,0
+LEGR.US,D,20190219,000000,26.3072,26.4265,26.3072,26.4265,1687.243793424,0
+LEGR.US,D,20190220,000000,26.5223,26.5654,26.4177,26.4548,3437.8870506009,0
+LEGR.US,D,20190221,000000,26.3874,26.4461,26.316,26.3444,16216.969284794,0
+LEGR.US,D,20190222,000000,26.5673,26.7404,26.5673,26.6954,4577.0322541611,0
+LEGR.US,D,20190225,000000,27.0122,27.0122,26.8734,26.9448,23134.668837833,0
+LEGR.US,D,20190226,000000,26.8264,26.9292,26.8264,26.9047,10636.793902543,0
+LEGR.US,D,20190227,000000,26.9008,26.9008,26.7444,26.8226,3463.4513505013,0
+LEGR.US,D,20190228,000000,26.7981,26.8264,26.7717,26.7717,2756.8541012552,0
+LEGR.US,D,20190301,000000,26.9721,27.0122,26.9663,27.0094,4363.3147069941,0
+LEGR.US,D,20190304,000000,27.1238,27.1238,26.7081,26.8264,8384.0677953233,0
+LEGR.US,D,20190305,000000,26.8969,26.9018,26.7805,26.8969,4780.524081368,0
+LEGR.US,D,20190306,000000,26.7835,26.8294,26.6583,26.6779,4114.8297119625,0
+LEGR.US,D,20190307,000000,26.4265,26.4363,26.2065,26.2065,5059.68623628,0
+LEGR.US,D,20190308,000000,26.1204,26.27,26.1204,26.27,1303.7792949185,0
+LEGR.US,D,20190311,000000,26.4695,26.7248,26.4695,26.7248,4949.2484607104,0
+LEGR.US,D,20190312,000000,26.7502,26.8451,26.7502,26.7571,4938.0001687543,0
+LEGR.US,D,20190313,000000,26.9008,26.9517,26.8451,26.9467,1813.0201489338,0
+LEGR.US,D,20190314,000000,26.8451,26.8451,26.7599,26.7599,2090.1371598537,0
+LEGR.US,D,20190315,000000,26.8548,27.1688,26.8548,27.0406,3152.5894637129,0
+LEGR.US,D,20190318,000000,27.0876,27.1942,27.0876,27.1942,1963.3382323479,0
+LEGR.US,D,20190319,000000,27.3164,27.4103,27.3164,27.3164,6210.0797317964,0
+LEGR.US,D,20190320,000000,27.2881,27.4357,27.1248,27.4357,2482.8048063233,0
+LEGR.US,D,20190321,000000,27.0749,27.5873,27.0749,27.5091,7974.0164249214,0
+LEGR.US,D,20190322,000000,27.2323,27.2323,26.7776,26.8431,7192.7714199663,0
+LEGR.US,D,20190325,000000,26.715,26.7238,26.6201,26.6954,1197.431807333,0
+LEGR.US,D,20190326,000000,26.937,27.0847,26.8441,26.8441,5530.0693544467,0
+LEGR.US,D,20190327,000000,26.8343,26.9086,26.7053,26.8715,4553.5130982528,0
+LEGR.US,D,20190328,000000,26.8255,26.9096,26.8255,26.9096,1355.9304667153,0
+LEGR.US,D,20190329,000000,27.158,27.1863,27.0396,27.1051,3084.0771399799,0
+LEGR.US,D,20190401,000000,27.4005,27.5756,27.3457,27.4934,1925.5030684954,0
+LEGR.US,D,20190402,000000,27.5208,27.5804,27.3819,27.5804,7095.627080345,0
+LEGR.US,D,20190403,000000,27.8464,27.8728,27.8172,27.8172,849.75732868809,0
+LEGR.US,D,20190404,000000,27.7995,27.7995,27.735,27.7956,1152.4386395084,0
+LEGR.US,D,20190405,000000,27.8172,27.8728,27.8172,27.8728,6766.3588976283,0
+LEGR.US,D,20190408,000000,27.7858,27.8728,27.7858,27.864,7994.4678648417,0
+LEGR.US,D,20190409,000000,27.735,27.7741,27.7193,27.7193,2915.3527606375,0
+LEGR.US,D,20190410,000000,27.8367,27.864,27.8162,27.8327,2993.0682323346,0
+LEGR.US,D,20190411,000000,27.8728,27.8728,27.7907,27.8083,3434.8193346129,0
+LEGR.US,D,20190412,000000,28.1261,28.2083,28.0675,28.1076,6873.7289572098,0
+LEGR.US,D,20190415,000000,28.1164,28.1888,28.1164,28.1888,3508.4445183259,0
+LEGR.US,D,20190416,000000,28.2934,28.2934,28.2718,28.2728,6163.0414199797,0
+LEGR.US,D,20190417,000000,28.4596,28.4596,28.3726,28.4332,3474.6996424574,0
+LEGR.US,D,20190418,000000,28.4782,28.4782,28.3208,28.4596,12497.874935289,0
+LEGR.US,D,20190422,000000,28.3931,28.4782,28.3931,28.4782,10897.549761527,0
+LEGR.US,D,20190423,000000,28.3393,28.488,28.3393,28.488,4911.4132968579,0
+LEGR.US,D,20190424,000000,28.488,28.5457,28.4225,28.4322,2546.2042700762,0
+LEGR.US,D,20190425,000000,28.3305,28.3305,28.1721,28.3061,2639.2583217135,0
+LEGR.US,D,20190426,000000,28.2083,28.3305,28.1906,28.3119,15887.701102078,0
+LEGR.US,D,20190429,000000,28.4469,28.5241,28.3961,28.5085,7017.9116086478,0
+LEGR.US,D,20190430,000000,28.5251,28.5251,28.4127,28.4127,3947.1279046162,0
+LEGR.US,D,20190501,000000,28.4977,28.4977,28.4489,28.488,5186.4851637858,0
+LEGR.US,D,20190502,000000,28.3814,28.3814,28.1642,28.1995,1950.0447963997,0
+LEGR.US,D,20190503,000000,28.2376,28.4225,28.2376,28.3393,2964.4362164462,0
+LEGR.US,D,20190506,000000,27.7447,27.9941,27.7447,27.9716,8541.5438827095,0
+LEGR.US,D,20190507,000000,27.9119,27.9119,27.471,27.5394,2195.4620754432,0
+LEGR.US,D,20190508,000000,27.645,27.7819,27.5609,27.7418,2132.0626116903,0
+LEGR.US,D,20190509,000000,27.2411,27.2411,27.0602,27.0602,1959.2479443639,0
+LEGR.US,D,20190510,000000,27.336,27.5492,27.1629,27.5492,2748.6735252871,0
+LEGR.US,D,20190513,000000,26.9272,26.9311,26.7502,26.7502,6031.1296324938,0
+LEGR.US,D,20190514,000000,26.8901,27.1325,26.8901,27.1325,706.59724924605,0
+LEGR.US,D,20190515,000000,27.2715,27.379,27.2715,27.3682,1961.2930883559,0
+LEGR.US,D,20190516,000000,27.5824,27.5824,27.4641,27.4641,3988.0307844567,0
+LEGR.US,D,20190517,000000,27.0847,27.3721,26.9937,26.9937,1695.4243693921,0
+LEGR.US,D,20190520,000000,26.937,26.9839,26.8353,26.8353,1458.1876663167,0
+LEGR.US,D,20190521,000000,27.156,27.2323,27.1414,27.2314,5226.3654716304,0
+LEGR.US,D,20190522,000000,27.1756,27.2079,27.1649,27.2079,1071.6554518232,0
+LEGR.US,D,20190523,000000,26.7698,26.7698,26.6279,26.6954,11798.435690016,0
+LEGR.US,D,20190524,000000,26.9644,26.9644,26.8627,26.8627,1011.3237040584,0
+LEGR.US,D,20190528,000000,27.0084,27.0084,26.8715,26.9457,5369.5255510724,0
+LEGR.US,D,20190529,000000,26.5927,26.5927,26.4832,26.5459,2688.3417775222,0
+LEGR.US,D,20190530,000000,26.7208,26.7492,26.6465,26.6465,3647.5143097839,0
+LEGR.US,D,20190531,000000,26.3629,26.4812,26.3218,26.3218,1323.2081628428,0
+LEGR.US,D,20190603,000000,26.4657,26.4657,26.2896,26.2896,1688.26636542,0
+LEGR.US,D,20190604,000000,26.5272,26.8646,26.5272,26.8646,1770.0721251012,0
+LEGR.US,D,20190605,000000,26.9839,26.9839,26.8,26.8792,2153.5366236066,0
+LEGR.US,D,20190606,000000,26.937,27.0201,26.802,27.0201,1592.1445977947,0
+LEGR.US,D,20190607,000000,27.3056,27.3418,27.2988,27.3037,909.06650445693,0
+LEGR.US,D,20190610,000000,27.4279,27.6196,27.4279,27.5188,560.36945381597,0
+LEGR.US,D,20190611,000000,27.7174,27.7447,27.5492,27.5873,4385.8112909064,0
+LEGR.US,D,20190612,000000,27.4474,27.4474,27.2979,27.2979,1367.1787586715,0
+LEGR.US,D,20190613,000000,27.3634,27.3956,27.3634,27.3819,481.63141012285,0
+LEGR.US,D,20190614,000000,27.2969,27.2969,27.156,27.2117,2724.1317973828,0
+LEGR.US,D,20190617,000000,27.512,27.512,27.2117,27.2186,2151.4914796146,0
+LEGR.US,D,20190618,000000,27.6264,27.6685,27.5599,27.6167,9723.6371101023,0
+LEGR.US,D,20190619,000000,27.646,27.7007,27.6362,27.7007,3056.4676960875,0
+LEGR.US,D,20190620,000000,28.0929,28.0987,27.952,28.0401,3263.0272392824,0
+LEGR.US,D,20190621,000000,27.8964,28.0459,27.8964,28.0459,2660.7323336299,0
+LEGR.US,D,20190624,000000,28.0167,28.0733,27.9442,27.9883,10546.807566894,0
+LEGR.US,D,20190625,000000,27.9238,27.9238,27.6782,27.6782,1751.6658291729,0
+LEGR.US,D,20190626,000000,27.9629,27.9629,27.865,27.8768,1216.8606752573,0
+LEGR.US,D,20190627,000000,28.003,28.0929,28.003,28.0391,1892.7807646229,0
+LEGR.US,D,20190628,000000,28.0743,28.1173,28.0743,28.1046,1527.7225620457,0
+LEGR.US,D,20190701,000000,28.486,28.5163,28.2718,28.3462,5584.2656702354,0
+LEGR.US,D,20190702,000000,28.4107,28.4645,28.3373,28.4312,2469.5113703751,0
+LEGR.US,D,20190703,000000,28.5495,28.6053,28.5378,28.5819,1319.1178748588,0
+LEGR.US,D,20190705,000000,28.4107,28.4302,28.3286,28.4302,6405.3909830351,0
+LEGR.US,D,20190708,000000,28.2895,28.4302,28.2895,28.3188,4076.99454811,0
+LEGR.US,D,20190709,000000,28.1936,28.3921,28.1936,28.3726,2730.2672293588,0
+LEGR.US,D,20190710,000000,28.5418,28.5819,28.5154,28.5154,3296.7721151509,0
+LEGR.US,D,20190711,000000,28.663,28.7217,28.6317,28.6571,64694.039899856,0
+LEGR.US,D,20190712,000000,28.7774,28.7891,28.6992,28.7569,6011.7007645695,0
+LEGR.US,D,20190715,000000,28.8215,28.8703,28.8215,28.8635,1664.7472095117,0
+LEGR.US,D,20190716,000000,28.754,28.754,28.7432,28.7432,557.30173782793,0
+LEGR.US,D,20190717,000000,28.7569,28.7569,28.5779,28.5779,2878.540168781,0
+LEGR.US,D,20190718,000000,28.4772,28.6728,28.4772,28.6728,28453.065789104,0
+LEGR.US,D,20190719,000000,28.6825,28.7188,28.5388,28.6503,7706.1025619656,0
+LEGR.US,D,20190722,000000,28.709,28.709,28.7022,28.709,2104.4531677979,0
+LEGR.US,D,20190723,000000,28.7471,28.8224,28.7256,28.8224,1264.92155907,0
+LEGR.US,D,20190724,000000,29.0083,29.0083,28.8136,29.0083,2861.1564448487,0
+LEGR.US,D,20190725,000000,28.7921,28.8479,28.7921,28.8322,1737.3498212287,0
+LEGR.US,D,20190726,000000,28.8596,28.9984,28.8596,28.9065,3278.3658192226,0
+LEGR.US,D,20190729,000000,28.9261,28.9261,28.753,28.8136,4791.7723733242,0
+LEGR.US,D,20190730,000000,28.5574,28.6415,28.5574,28.6415,1006.2108440783,0
+LEGR.US,D,20190731,000000,28.5692,28.576,28.2093,28.2142,3158.7248956889,0
+LEGR.US,D,20190801,000000,28.4302,28.6268,28.1193,28.1193,1290.4858589704,0
+LEGR.US,D,20190802,000000,27.8591,27.8591,27.4934,27.6362,3211.8986394817,0
+LEGR.US,D,20190805,000000,26.851,26.851,26.6533,26.6807,1310.9372988907,0
+LEGR.US,D,20190806,000000,26.9721,27.0084,26.9096,27.0084,800.67387287939,0
+LEGR.US,D,20190807,000000,27.1658,27.1658,27.0602,27.0602,587.97889770837,0
+LEGR.US,D,20190808,000000,27.3262,27.6205,27.3262,27.6167,36176.552075003,0
+LEGR.US,D,20190809,000000,27.3771,27.4474,27.2646,27.4436,4898.1198609097,0
+LEGR.US,D,20190812,000000,27.1649,27.203,26.9693,27.0142,2244.5455312519,0
+LEGR.US,D,20190813,000000,26.9721,27.4367,26.9721,27.3037,3677.1688976683,0
+LEGR.US,D,20190814,000000,26.8959,26.8959,26.5536,26.5536,2388.72818269,0
+LEGR.US,D,20190815,000000,26.5967,26.5967,26.5028,26.5213,12272.909096166,0
+LEGR.US,D,20190816,000000,27.0367,27.1365,27.0367,27.0896,9390.2786394016,0
+LEGR.US,D,20190819,000000,27.4103,27.4103,27.3634,27.3956,489.81198609097,0
+LEGR.US,D,20190820,000000,27.4103,27.4103,27.1863,27.2792,2449.0599304548,0
+LEGR.US,D,20190821,000000,27.4934,27.4974,27.336,27.3457,6270.4114795612,0
+LEGR.US,D,20190822,000000,27.336,27.336,27.1736,27.2127,4655.7702978542,0
+LEGR.US,D,20190823,000000,27.0446,27.3819,26.671,26.671,12187.013048502,0
+LEGR.US,D,20190826,000000,26.9526,26.9526,26.8832,26.9165,1607.4831777349,0
+LEGR.US,D,20190827,000000,27.0162,27.0162,26.9145,26.9253,4705.876325659,0
+LEGR.US,D,20190828,000000,26.7502,26.7923,26.7502,26.7629,1383.5399106077,0
+LEGR.US,D,20190829,000000,27.2117,27.289,27.2117,27.2401,3508.4445183259,0
+LEGR.US,D,20190830,000000,27.4748,27.4748,27.2538,27.2538,2325.3287189371,0
+LEGR.US,D,20190903,000000,26.9497,27.0583,26.9497,27.0455,1269.0118470541,0
+LEGR.US,D,20190904,000000,27.4191,27.5061,27.4191,27.4748,3620.9274378875,0
+LEGR.US,D,20190905,000000,27.82,28.0655,27.82,28.0303,1780.2978450613,0
+LEGR.US,D,20190906,000000,28.0167,28.1682,28.0167,28.1114,3112.7091558683,0
+LEGR.US,D,20190909,000000,28.2239,28.2239,28.0449,28.0792,3023.745392215,0
+LEGR.US,D,20190910,000000,27.9804,28.0548,27.9804,27.9931,1817.1104369179,0
+LEGR.US,D,20190911,000000,28.221,28.2337,28.131,28.131,3518.6702382861,0
+LEGR.US,D,20190912,000000,28.2434,28.4498,28.2434,28.4401,4312.1861071933,0
+LEGR.US,D,20190913,000000,28.4821,28.5652,28.397,28.4205,11317.826851889,0
+LEGR.US,D,20190916,000000,28.2142,28.4019,28.1692,28.1966,8848.3154815139,0
+LEGR.US,D,20190917,000000,28.2718,28.2728,28.2053,28.2053,2082.9791558816,0
+LEGR.US,D,20190918,000000,28.1966,28.2073,28.0929,28.131,1742.4626812088,0
+LEGR.US,D,20190919,000000,28.3911,28.4175,28.3462,28.3462,1204.5898113051,0
+LEGR.US,D,20190920,000000,28.2239,28.2337,28.2239,28.2337,1003.1431280903,0
+LEGR.US,D,20190923,000000,27.9442,28.0167,27.8591,27.9706,2369.2993147657,0
+LEGR.US,D,20190924,000000,27.9208,27.9208,27.7076,27.7076,904.97621647288,0
+LEGR.US,D,20190925,000000,27.645,27.8327,27.5961,27.8327,1788.4784210294,0
+LEGR.US,D,20190926,000000,27.7115,27.8249,27.7007,27.7007,1662.7020655197,0
+LEGR.US,D,20190927,000000,27.6587,27.7428,27.5599,27.5677,725.00354517431,0
+LEGR.US,D,20190930,000000,27.6352,27.7096,27.6352,27.7096,2380.5476067219,0
+LEGR.US,D,20191001,000000,27.6997,27.6997,27.3203,27.3203,898.84078449679,0
+LEGR.US,D,20191002,000000,26.9937,27.0289,26.9937,27.0269,619.67862958482,0
+LEGR.US,D,20191003,000000,26.9076,27.025,26.9076,27.025,1752.6884011689,0
+LEGR.US,D,20191004,000000,27.0299,27.1922,27.0299,27.1922,824.19302878773,0
+LEGR.US,D,20191007,000000,27.2919,27.3761,27.245,27.2842,1387.6301985917,0
+LEGR.US,D,20191008,000000,26.9634,26.9849,26.8519,26.8519,8628.4625023708,0
+LEGR.US,D,20191009,000000,27.1003,27.2079,27.1003,27.2079,1248.5604071338,0
+LEGR.US,D,20191010,000000,27.0964,27.4181,27.0964,27.3927,8327.8263355425,0
+LEGR.US,D,20191011,000000,27.8035,28.0675,27.8035,27.9276,2929.6687685817,0
+LEGR.US,D,20191014,000000,27.8308,27.8768,27.8308,27.8386,2410.2021946063,0
+LEGR.US,D,20191015,000000,27.9462,28.1388,27.9462,28.1388,1549.196573962,0
+LEGR.US,D,20191016,000000,28.0909,28.1007,28.088,28.0977,1269.0118470541,0
+LEGR.US,D,20191017,000000,28.1819,28.1819,28.0959,28.1388,1874.3744686947,0
+LEGR.US,D,20191018,000000,27.9296,27.9784,27.9296,27.9784,533.78258191959,0
+LEGR.US,D,20191021,000000,28.1642,28.2904,28.1642,28.2904,2440.8793544867,0
+LEGR.US,D,20191023,000000,28.0195,28.0195,28.0195,28.0195,762.83870902685,0
+LEGR.US,D,20191024,000000,28.1731,28.1731,28.1007,28.135,2167.8526315508,0
+LEGR.US,D,20191025,000000,28.266,28.3071,28.266,28.3071,487.76684209894,0
+LEGR.US,D,20191028,000000,28.3901,28.4645,28.3901,28.4498,1894.825908615,0
+LEGR.US,D,20191029,000000,28.3901,28.4645,28.3901,28.4185,1528.7451340417,0
+LEGR.US,D,20191030,000000,28.3246,28.4645,28.3246,28.4645,554.23402183989,0
+LEGR.US,D,20191031,000000,28.3159,28.4264,28.3159,28.4264,2049.2342800132,0
+LEGR.US,D,20191101,000000,28.5134,28.6141,28.5134,28.6141,909.06650445693,0
+LEGR.US,D,20191104,000000,28.8987,28.9896,28.8987,28.9408,1774.1624130852,0
+LEGR.US,D,20191105,000000,28.9779,29.0611,28.975,29.0611,1196.409235337,0
+LEGR.US,D,20191106,000000,28.9613,28.973,28.8889,28.9339,2905.1270406773,0
+LEGR.US,D,20191107,000000,29.2078,29.2497,29.0601,29.0601,1529.7677060378,0
+LEGR.US,D,20191108,000000,29.1266,29.1266,28.9877,29.0111,3022.722820219,0
+LEGR.US,D,20191111,000000,29.0111,29.0679,29.0111,29.0679,873.27648459642,0
+LEGR.US,D,20191112,000000,29.1109,29.1168,29.0111,29.0474,1873.3518966987,0
+LEGR.US,D,20191113,000000,28.8987,28.9134,28.8566,28.8645,739.31955311852,0
+LEGR.US,D,20191114,000000,28.9281,28.9466,28.8772,28.9466,1079.8360277914,0
+LEGR.US,D,20191115,000000,29.108,29.108,29.0014,29.0043,2372.3670307538,0
+LEGR.US,D,20191118,000000,29.0014,29.0796,29.0014,29.0748,1761.8915491331,0
+LEGR.US,D,20191119,000000,29.2205,29.2205,29.0943,29.1461,2147.4011916306,0
+LEGR.US,D,20191120,000000,28.9926,29.0347,28.9085,28.9281,2464.3985103951,0
+LEGR.US,D,20191121,000000,29.0014,29.0014,28.9085,28.9515,3741.5909334172,0
+LEGR.US,D,20191122,000000,28.9838,28.9838,28.9281,28.9418,1142.2129195483,0
+LEGR.US,D,20191125,000000,29.237,29.239,29.1911,29.239,2285.4484110925,0
+LEGR.US,D,20191126,000000,29.2479,29.2479,29.2195,29.2253,827.26074477577,0
+LEGR.US,D,20191127,000000,29.287,29.3789,29.2576,29.3378,4908.3455808698,0
+LEGR.US,D,20191129,000000,29.0894,29.2068,29.0894,29.1471,512.30857000329,0
+LEGR.US,D,20191202,000000,28.8635,28.8889,28.8439,28.8753,1555.3320059381,0
+LEGR.US,D,20191203,000000,28.5525,28.7197,28.5525,28.709,1817.1104369179,0
+LEGR.US,D,20191204,000000,28.9221,28.9466,28.9221,28.9466,481.63141012285,0
+LEGR.US,D,20191205,000000,28.9368,28.9564,28.9368,28.9564,423.34480635002,0
+LEGR.US,D,20191206,000000,29.1461,29.1999,29.1461,29.1862,3325.4041310393,0
+LEGR.US,D,20191209,000000,29.1735,29.1735,29.0796,29.0796,808.85444884751,0
+LEGR.US,D,20191210,000000,29.0405,29.1637,29.0405,29.1031,1505.2259781334,0
+LEGR.US,D,20191211,000000,29.2674,29.2674,29.2009,29.2439,1326.2758788309,0
+LEGR.US,D,20191212,000000,29.287,29.6713,29.287,29.6517,4790.7498013282,0
+LEGR.US,D,20191213,000000,29.7926,29.7926,29.7221,29.7221,330.2907547127,0
+LEGR.US,D,20191216,000000,30.1104,30.1788,30.0654,30.0673,1361.0433266954,0
+LEGR.US,D,20191217,000000,30.1612,30.1612,30.082,30.1338,831.35103275983,0
+LEGR.US,D,20191218,000000,30.1446,30.1446,30.0223,30.039,1925.5030684954,0
+LEGR.US,D,20191219,000000,30.1602,30.1602,30.1406,30.1406,691.25866930583,0
+LEGR.US,D,20191220,000000,30.2776,30.3167,30.259,30.2678,2441.9019264827,0
+LEGR.US,D,20191223,000000,30.2189,30.2923,30.2091,30.2707,3377.5553028361,0
+LEGR.US,D,20191224,000000,30.2287,30.4086,30.2287,30.4086,1850.8553127863,0
+LEGR.US,D,20191226,000000,30.3509,30.4145,30.3461,30.4145,2335.5544388972,0
+LEGR.US,D,20191227,000000,30.5416,30.5416,30.3509,30.3509,1462.2779543008,0
+LEGR.US,D,20191230,000000,30.2287,30.2306,30.171,30.1934,751.59041707069,0
+LEGR.US,D,20191231,000000,30.1573,30.2844,30.1573,30.2844,5850.1343891992,0
+LEGR.US,D,20200102,000000,30.6276,30.8106,30.5994,30.7314,4939.0227407503,0
+LEGR.US,D,20200103,000000,30.389,30.4751,30.389,30.4585,656.49122144134,0
+LEGR.US,D,20200106,000000,30.4047,30.4995,30.3137,30.4956,2100.3628798139,0
+LEGR.US,D,20200107,000000,30.5142,30.5915,30.5142,30.5328,914.17936443701,0
+LEGR.US,D,20200108,000000,30.6179,30.7324,30.6179,30.659,1353.8853227233,0
+LEGR.US,D,20200109,000000,30.9309,30.971,30.9309,30.9387,1148.3483515243,0
+LEGR.US,D,20200110,000000,30.9122,30.9387,30.7733,30.8164,2270.1098311523,0
+LEGR.US,D,20200113,000000,31.0238,31.1274,30.9954,31.0863,3093.280287944,0
+LEGR.US,D,20200114,000000,31.0726,31.0726,30.97,31.0198,850.7799006841,0
+LEGR.US,D,20200115,000000,30.9964,30.9964,30.9025,30.9035,1580.8963058385,0
+LEGR.US,D,20200116,000000,31.0512,31.1421,31.0512,31.1421,519.46657397539,0
+LEGR.US,D,20200117,000000,31.1469,31.2066,31.1469,31.2056,771.01928499497,0
+LEGR.US,D,20200121,000000,31.0726,31.1459,30.9758,31.0002,3517.64766629,0
+LEGR.US,D,20200122,000000,31.1558,31.2311,31.1558,31.1655,1690.311509412,0
+LEGR.US,D,20200123,000000,30.9309,31.1108,30.9309,31.1108,368.12591856524,0
+LEGR.US,D,20200124,000000,31.2134,31.2134,30.8741,30.9152,2144.3334756425,0
+LEGR.US,D,20200127,000000,30.1612,30.389,30.039,30.2678,9597.8607545925,0
+LEGR.US,D,20200128,000000,30.5406,30.6296,30.5406,30.6296,594.11432968445,0
+LEGR.US,D,20200129,000000,30.5416,30.57,30.5416,30.5514,1679.0632174559,0
+LEGR.US,D,20200130,000000,30.1612,30.4976,30.1612,30.4976,6158.9511319956,0
+LEGR.US,D,20200131,000000,30.1896,30.1896,29.8982,29.9558,2074.7985799135,0
+LEGR.US,D,20200203,000000,30.2864,30.2864,30.1152,30.1769,2124.9046077182,0
+LEGR.US,D,20200204,000000,30.7588,30.8507,30.7588,30.79,1163.6869314646,0
+LEGR.US,D,20200205,000000,30.9758,31.1665,30.9563,31.1127,13243.329920385,0
+LEGR.US,D,20200206,000000,31.319,31.3553,31.2799,31.2799,3404.1421747324,0
+LEGR.US,D,20200207,000000,31.2604,31.2604,31.1949,31.1949,2450.0825024509,0
+LEGR.US,D,20200210,000000,31.1098,31.3279,31.1098,31.3279,2848.8855808965,0
+LEGR.US,D,20200211,000000,31.7308,31.7611,31.6525,31.6525,1800.7492849816,0
+LEGR.US,D,20200212,000000,31.8961,31.941,31.8677,31.8999,843.621896712,0
+LEGR.US,D,20200213,000000,31.7728,31.8765,31.6976,31.6976,4431.8270307271,0
+LEGR.US,D,20200214,000000,31.8109,31.8109,31.6789,31.7435,1552.2642899501,0
+LEGR.US,D,20200218,000000,31.6789,31.7249,31.5939,31.6457,8105.9282124073,0
+LEGR.US,D,20200219,000000,31.853,31.9126,31.7973,31.8403,2001.1733962005,0
+LEGR.US,D,20200220,000000,31.8012,31.8012,31.4511,31.5821,2394.8636146661,0
+LEGR.US,D,20200221,000000,31.4022,31.4022,31.1118,31.2233,5874.6761171036,0
+LEGR.US,D,20200224,000000,30.0203,30.2678,29.9441,30.0957,5231.4783316104,0
+LEGR.US,D,20200225,000000,29.907,29.907,29.3378,29.3896,7227.5388678308,0
+LEGR.US,D,20200226,000000,29.768,29.8649,29.3954,29.4043,5096.4988281365,0
+LEGR.US,D,20200227,000000,28.7403,29.2253,28.4802,28.4802,6935.0832769707,0
+LEGR.US,D,20200228,000000,27.6724,28.1457,27.4396,28.136,9178.6062362266,0
+LEGR.US,D,20200302,000000,28.3628,28.8459,28.2269,28.8439,5658.9134259445,0
+LEGR.US,D,20200303,000000,28.7677,28.7677,28.2944,28.3423,1394.7882025638,0
+LEGR.US,D,20200304,000000,28.7022,29.1637,28.7022,29.1637,3153.6120357089,0
+LEGR.US,D,20200305,000000,28.6748,28.7051,28.3442,28.3784,8003.6710128059,0
+LEGR.US,D,20200306,000000,27.7096,27.9462,27.4573,27.8426,6351.1946672464,0
+LEGR.US,D,20200309,000000,26.0226,26.5195,18.0643,25.8896,12456.972055449,0
+LEGR.US,D,20200310,000000,26.4099,26.7482,25.9757,26.7482,3857.1415689669,0
+LEGR.US,D,20200311,000000,25.9571,26.1068,25.3127,25.5551,25791.310883479,0
+LEGR.US,D,20200312,000000,23.4556,23.6511,22.6498,22.7984,7415.6921150975,0
+LEGR.US,D,20200313,000000,24.1851,24.4843,22.8952,24.4843,4553.5130982528,0
+LEGR.US,D,20200316,000000,21.6278,22.7055,20.3761,20.3761,4193.5677556557,0
+LEGR.US,D,20200317,000000,21.5036,22.6399,21.5036,22.6185,6624.2213901822,0
+LEGR.US,D,20200318,000000,21.7021,21.7021,20.6333,21.2308,8150.921380232,0
+LEGR.US,D,20200319,000000,21.0968,21.8547,20.9247,21.5105,6021.9264845297,0
+LEGR.US,D,20200320,000000,21.9584,22.2693,21.4381,21.5222,11729.923366283,0
+LEGR.US,D,20200323,000000,21.3618,21.3618,20.6333,20.9716,10687.922502344,0
+LEGR.US,D,20200324,000000,22.4591,22.8952,22.3955,22.7896,8206.1402680168,0
+LEGR.US,D,20200325,000000,22.8512,23.881,22.8512,23.4624,3447.090198565,0
+LEGR.US,D,20200326,000000,23.7782,24.6878,23.7411,24.6878,4130.1682919028,0
+LEGR.US,D,20200327,000000,23.616,24.1098,23.616,23.698,8877.9700693983,0
+LEGR.US,D,20200330,000000,23.616,24.0951,23.5505,24.0951,6049.5359284221,0
+LEGR.US,D,20200331,000000,23.8546,24.0482,23.5769,23.6434,7942.316693045,0
+LEGR.US,D,20200401,000000,22.8023,23.1338,22.685,22.685,6429.9327109395,0
+LEGR.US,D,20200402,000000,22.8365,23.0742,22.6987,23.0742,1415.2396424841,0
+LEGR.US,D,20200403,000000,22.7534,22.9236,22.5353,22.6116,5168.0788678575,0
+LEGR.US,D,20200406,000000,23.5602,24.1225,23.5602,24.1225,2105.475739794,0
+LEGR.US,D,20200407,000000,24.9371,24.9802,24.2604,24.2604,6051.5810724141,0
+LEGR.US,D,20200408,000000,24.6134,24.6946,24.5587,24.6682,4414.4433067948,0
+LEGR.US,D,20200409,000000,25.0769,25.1962,24.8677,25.0818,10413.873207412,0
+LEGR.US,D,20200413,000000,25.0017,25.0017,24.6672,24.8188,37939.466196131,0
+LEGR.US,D,20200414,000000,25.2109,25.5434,25.2109,25.428,6120.0933961471,0
+LEGR.US,D,20200415,000000,24.677,24.677,24.4961,24.5772,1408.081638512,0
+LEGR.US,D,20200416,000000,24.8295,24.8295,24.4432,24.7396,5911.4887089601,0
+LEGR.US,D,20200417,000000,25.3419,25.4476,25.1777,25.4153,2694.4772094983,0
+LEGR.US,D,20200420,000000,25.1043,25.3576,25.0495,25.0878,3208.8309234937,0
+LEGR.US,D,20200421,000000,24.5665,24.5665,24.2526,24.323,6517.8739025967,0
+LEGR.US,D,20200422,000000,24.7836,24.902,24.7357,24.899,3276.3206752306,0
+LEGR.US,D,20200423,000000,24.9264,25.1571,24.8237,24.8237,3724.207209485,0
+LEGR.US,D,20200424,000000,24.8873,24.986,24.6965,24.986,1848.8101687943,0
+LEGR.US,D,20200427,000000,25.2109,25.3713,25.2109,25.3615,7393.1955311852,0
+LEGR.US,D,20200428,000000,25.7606,25.8368,25.4163,25.4163,4497.271638472,0
+LEGR.US,D,20200429,000000,26.0167,26.3111,25.9982,26.2525,21923.943594552,0
+LEGR.US,D,20200430,000000,25.9238,25.9404,25.5513,25.7596,4984.0159085749,0
+LEGR.US,D,20200501,000000,25.1533,25.1533,24.8883,25.031,2382.5927507139,0
+LEGR.US,D,20200504,000000,24.8853,24.9919,24.765,24.9919,1956.1802283758,0
+LEGR.US,D,20200505,000000,25.1239,25.2754,25.0368,25.0584,2450.0825024509,0
+LEGR.US,D,20200506,000000,25.1728,25.1728,24.943,24.943,3355.0587189237,0
+LEGR.US,D,20200507,000000,25.3615,25.4535,25.3615,25.4046,1530.7902780338,0
+LEGR.US,D,20200508,000000,25.6236,25.9209,25.6236,25.8417,6321.5400793619,0
+LEGR.US,D,20200511,000000,25.6373,25.7967,25.6139,25.7185,4114.8297119625,0
+LEGR.US,D,20200512,000000,25.8182,25.8182,25.296,25.3048,6691.7111419192,0
+LEGR.US,D,20200513,000000,25.1875,25.1875,24.7357,24.8129,1580.8963058385,0
+LEGR.US,D,20200514,000000,24.4237,24.9147,24.1861,24.9147,4441.0301786912,0
+LEGR.US,D,20200515,000000,24.6965,24.8345,24.6359,24.8345,2051.2794240052,0
+LEGR.US,D,20200518,000000,25.6188,26.1292,25.6188,26.0138,6755.1106056721,0
+LEGR.US,D,20200519,000000,25.8739,25.9786,25.7126,25.7126,2592.2200098969,0
+LEGR.US,D,20200520,000000,26.3277,26.3277,26.1683,26.2114,3923.6087487078,0
+LEGR.US,D,20200521,000000,26.1576,26.1605,25.8378,25.8838,3698.6429095846,0
+LEGR.US,D,20200522,000000,25.7508,25.7508,25.6011,25.7244,3763.0649453335,0
+LEGR.US,D,20200526,000000,26.405,26.6132,26.3855,26.3855,3303.930119123,0
+LEGR.US,D,20200527,000000,26.6906,26.8979,26.538,26.8979,3556.5054021386,0
+LEGR.US,D,20200528,000000,26.9467,27.0778,26.7541,26.7541,3870.4350049151,0
+LEGR.US,D,20200529,000000,26.6515,26.9957,26.6368,26.9614,2921.4881926136,0
+LEGR.US,D,20200601,000000,27.0132,27.3536,27.0132,27.2998,3767.1552333176,0
+LEGR.US,D,20200602,000000,27.4817,27.6528,27.4817,27.6294,3948.1504766122,0
+LEGR.US,D,20200603,000000,28.0167,28.5291,28.0167,28.5291,5644.5974180003,0
+LEGR.US,D,20200604,000000,28.1975,28.484,28.1975,28.35,5167.0562958615,0
+LEGR.US,D,20200605,000000,28.9672,29.2596,28.9672,29.0474,6331.7657993221,0
+LEGR.US,D,20200608,000000,29.3075,29.4023,29.2205,29.3749,7491.3624428026,0
+LEGR.US,D,20200609,000000,29.022,29.1657,28.929,29.105,4601.5739820655,0
+LEGR.US,D,20200610,000000,29.0767,29.1471,29.0023,29.1207,3911.3378847556,0
+LEGR.US,D,20200611,000000,28.3315,28.3315,27.3252,27.4005,7332.8637834203,0
+LEGR.US,D,20200612,000000,27.951,28.1505,27.3467,27.8005,7901.4138132044,0
+LEGR.US,D,20200615,000000,27.1932,28.084,27.1932,27.9834,3222.1243594418,0
+LEGR.US,D,20200616,000000,28.6484,28.6581,28.2259,28.3364,4264.1252233807,0
+LEGR.US,D,20200617,000000,28.5672,28.5672,28.3697,28.4137,7013.8213206638,0
+LEGR.US,D,20200618,000000,27.998,28.132,27.9609,28.1193,2477.6919463433,0
+LEGR.US,D,20200619,000000,28.2835,28.2835,27.8269,27.8416,2696.5223534904,0
+LEGR.US,D,20200622,000000,27.9687,28.1124,27.9687,28.0616,3580.0245580469,0
+LEGR.US,D,20200623,000000,28.3951,28.5203,28.2307,28.2601,7317.5252034801,0
+LEGR.US,D,20200624,000000,27.9794,27.9794,27.3252,27.4934,5623.123406084,0
+LEGR.US,D,20200625,000000,27.4905,27.9834,27.4905,27.9834,1489.8873981932,0
+LEGR.US,D,20200626,000000,27.5306,27.6147,27.4103,27.47,2030.8279840849,0
+LEGR.US,D,20200629,000000,27.5433,27.7066,27.4484,27.6499,8840.1349055458,0
+LEGR.US,D,20200630,000000,27.7056,27.9843,27.7056,27.9843,1340.5918867751,0
+LEGR.US,D,20200701,000000,28.0294,28.1642,28.0205,28.0568,2259.8841111922,0
+LEGR.US,D,20200702,000000,28.4586,28.4586,28.2738,28.2738,4365.3598509861,0
+LEGR.US,D,20200706,000000,28.9916,29.1314,28.9828,29.1314,5254.9974875188,0
+LEGR.US,D,20200707,000000,28.887,29.0004,28.6933,28.6933,5413.496146901,0
+LEGR.US,D,20200708,000000,28.7334,29.0131,28.7334,28.974,3577.9794140549,0
+LEGR.US,D,20200709,000000,28.9065,28.9358,28.5906,28.8733,2761.9669612353,0
+LEGR.US,D,20200710,000000,28.9446,29.1168,28.7481,29.0786,2119.7917477382,0
+LEGR.US,D,20200713,000000,29.288,29.4405,28.8244,28.8244,7458.6401389301,0
+LEGR.US,D,20200714,000000,28.8459,29.0347,28.5632,29.0347,3342.7878549716,0
+LEGR.US,D,20200715,000000,29.4492,29.4492,29.3104,29.3593,2649.4840416737,0
+LEGR.US,D,20200716,000000,29.1823,29.2801,29.1823,29.239,2160.6946275787,0
+LEGR.US,D,20200717,000000,29.287,29.4287,29.287,29.3926,1552.2642899501,0
+LEGR.US,D,20200720,000000,29.4121,29.8581,29.4121,29.8581,2371.3444587577,0
+LEGR.US,D,20200721,000000,30.1269,30.1269,29.8727,29.905,5654.8231379605,0
+LEGR.US,D,20200722,000000,29.8893,29.992,29.8414,29.992,2997.1585203186,0
+LEGR.US,D,20200723,000000,29.9079,30.0585,29.6028,29.64,7777.6826016867,0
+LEGR.US,D,20200724,000000,29.5471,29.5471,29.3662,29.4385,3593.3179939951,0
+LEGR.US,D,20200727,000000,29.7162,29.8893,29.7114,29.8345,4661.9057298303,0
+LEGR.US,D,20200728,000000,29.6439,29.6977,29.5872,29.5872,1707.6952333443,0
+LEGR.US,D,20200729,000000,29.8355,30.081,29.8355,30.0439,2796.7344090998,0
+LEGR.US,D,20200730,000000,29.5754,29.7827,29.3974,29.7495,6719.3205858116,0
+LEGR.US,D,20200731,000000,29.9157,29.9157,29.3984,29.5608,5521.8887784786,0
+LEGR.US,D,20200803,000000,29.8698,30.0781,29.7661,29.9627,9013.9721448682,0
+LEGR.US,D,20200804,000000,30.0302,30.2707,30.0008,30.2228,6685.5757099431,0
+LEGR.US,D,20200805,000000,30.5465,30.6413,30.3646,30.5651,24769.76145946,0
+LEGR.US,D,20200806,000000,30.4702,30.6042,30.4066,30.5984,6442.2035748917,0
+LEGR.US,D,20200807,000000,30.3069,30.393,30.2023,30.393,139307.02816105,0
+LEGR.US,D,20200810,000000,30.3744,30.4536,30.3314,30.4263,4284.576663301,0
+LEGR.US,D,20200811,000000,30.5944,30.7167,30.2923,30.2923,7867.6689373359,0
+LEGR.US,D,20200812,000000,30.6687,30.9367,30.6687,30.9093,4071.8816881299,0
+LEGR.US,D,20200813,000000,30.8134,30.8517,30.5729,30.6032,6412.5489870072,0
+LEGR.US,D,20200814,000000,30.48,30.5074,30.3744,30.4027,6443.2261468877,0
+LEGR.US,D,20200817,000000,30.5944,30.7205,30.5944,30.6786,4130.1682919028,0
+LEGR.US,D,20200818,000000,30.6462,30.6873,30.6326,30.6413,2333.5092949052,0
+LEGR.US,D,20200819,000000,30.7264,30.7852,30.6873,30.6873,2012.4216881566,0
+LEGR.US,D,20200820,000000,30.3069,30.6267,30.2981,30.48,2202.6200794153,0
+LEGR.US,D,20200821,000000,30.393,30.4546,30.2502,30.4546,5180.3497318097,0
+LEGR.US,D,20200824,000000,30.8223,30.8799,30.746,30.8604,1393.7656305678,0
+LEGR.US,D,20200825,000000,31.0794,31.1078,30.9367,31.0609,6754.0880336761,0
+LEGR.US,D,20200826,000000,31.2594,31.365,31.2594,31.3504,2940.9170605378,0
+LEGR.US,D,20200827,000000,31.5381,31.5381,31.2506,31.2584,2296.6967030487,0
+LEGR.US,D,20200828,000000,31.4902,31.6027,31.4657,31.6027,2720.0415093987,0
+LEGR.US,D,20200831,000000,31.4413,31.4413,31.2926,31.2956,1969.473664324,0
+LEGR.US,D,20200901,000000,31.3377,31.4892,31.3093,31.4022,3945.0827606241,0
+LEGR.US,D,20200902,000000,31.6711,31.8286,31.5586,31.8286,5225.3428996343,0
+LEGR.US,D,20200903,000000,31.6124,31.6124,30.5739,30.8418,21033.283386023,0
+LEGR.US,D,20200904,000000,30.9093,30.919,30.1074,30.8154,6285.7500595014,0
+LEGR.US,D,20200908,000000,30.1466,30.3646,30.0585,30.1074,7872.781797316,0
+LEGR.US,D,20200909,000000,30.4507,30.6873,30.4507,30.6149,5015.7156404514,0
+LEGR.US,D,20200910,000000,30.5367,30.5367,30.1416,30.1416,4101.5362760144,0
+LEGR.US,D,20200911,000000,30.4702,30.4702,30.0165,30.2042,3205.7632075056,0
+LEGR.US,D,20200914,000000,30.7626,30.7832,30.5172,30.5925,7681.5608340613,0
+LEGR.US,D,20200915,000000,30.7558,30.7852,30.746,30.7558,2704.7029294585,0
+LEGR.US,D,20200916,000000,30.8448,30.9738,30.654,30.654,4766.2080734238,0
+LEGR.US,D,20200917,000000,30.1837,30.569,30.1837,30.3069,953.03710028556,0
+LEGR.US,D,20200918,000000,30.5651,30.5651,30.2218,30.2766,3056.4676960875,0
+LEGR.US,D,20200921,000000,29.5657,29.6967,29.374,29.6723,4635.3188579339,0
+LEGR.US,D,20200922,000000,29.6987,29.8023,29.4385,29.7789,2651.5291856657,0
+LEGR.US,D,20200923,000000,29.6683,29.6683,29.1403,29.1481,3660.8077457321,0
+LEGR.US,D,20200924,000000,28.8909,29.2733,28.8909,29.0972,1130.9646275921,0
+LEGR.US,D,20200925,000000,28.7363,29.3212,28.7363,29.3104,3117.8220158484,0
+LEGR.US,D,20200928,000000,29.7896,29.907,29.7789,29.8991,16692.465262942,0
+LEGR.US,D,20200929,000000,29.8619,29.8619,29.7466,29.814,4521.8133663763,0
+LEGR.US,D,20200930,000000,30.0292,30.0331,29.814,29.9431,7622.2516582924,0
+LEGR.US,D,20201001,000000,30.1583,30.2248,30.0047,30.1202,6819.532641421,0
+LEGR.US,D,20201002,000000,29.6703,30.0243,29.6703,29.8718,5112.8599800727,0
+LEGR.US,D,20201005,000000,30.3304,30.5015,30.2893,30.5015,3857.1415689669,0
+LEGR.US,D,20201006,000000,30.6365,30.7059,30.2472,30.2688,6063.8519363663,0
+LEGR.US,D,20201007,000000,30.6179,30.6453,30.6032,30.6453,3659.7851737361,0
+LEGR.US,D,20201008,000000,30.8751,31.0042,30.8751,31.0042,3767.1552333176,0
+LEGR.US,D,20201009,000000,31.2047,31.2849,31.1225,31.2379,3727.274925473,0
+LEGR.US,D,20201012,000000,31.4383,31.6682,31.4315,31.5684,7097.672224337,0
+LEGR.US,D,20201013,000000,31.4482,31.4482,31.2056,31.2652,7371.7215192689,0
+LEGR.US,D,20201014,000000,31.3992,31.3992,31.1743,31.2388,3804.9903971701,0
+LEGR.US,D,20201015,000000,30.7118,30.9885,30.7118,30.8995,8148.8762362399,0
+LEGR.US,D,20201016,000000,31.1705,31.2379,31.0941,31.0941,5124.1082720289,0
+LEGR.US,D,20201019,000000,31.3709,31.3709,30.837,30.8936,8669.3653822113,0
+LEGR.US,D,20201020,000000,31.1705,31.324,31.1509,31.1558,4063.7011121618,0
+LEGR.US,D,20201021,000000,31.3317,31.3317,31.1137,31.1185,5304.0809433275,0
+LEGR.US,D,20201022,000000,31.1225,31.2281,30.9055,31.1929,2714.9286494186,0
+LEGR.US,D,20201023,000000,31.2634,31.3435,31.188,31.3435,4758.0274974557,0
+LEGR.US,D,20201026,000000,30.8946,30.9464,30.4741,30.6639,10171.523644357,0
+LEGR.US,D,20201027,000000,30.7118,30.7118,30.4546,30.4546,10989.581241168,0
+LEGR.US,D,20201028,000000,29.5421,29.6517,29.4327,29.4502,6191.6734358681,0
+LEGR.US,D,20201029,000000,29.3837,29.6878,29.3837,29.6878,10448.640655277,0
+LEGR.US,D,20201030,000000,29.4474,29.4474,29.2018,29.3554,3433.7967626169,0
+LEGR.US,D,20201102,000000,29.8043,29.8228,29.6332,29.7563,4568.851678193,0
+LEGR.US,D,20201103,000000,30.2345,30.5406,30.215,30.4595,5234.5460475985,0
+LEGR.US,D,20201104,000000,30.6736,31.0325,30.6736,30.7989,4356.156703022,0
+LEGR.US,D,20201105,000000,31.5058,31.6105,31.4765,31.5156,5435.9927308133,0
+LEGR.US,D,20201106,000000,31.6594,31.8022,31.6398,31.6946,7013.8213206638,0
+LEGR.US,D,20201109,000000,33.2847,33.4372,32.5425,32.6314,11970.227785346,0
+LEGR.US,D,20201110,000000,32.6618,32.7586,32.5669,32.6334,11848.541717821,0
+LEGR.US,D,20201111,000000,33.0275,33.0275,32.7879,32.9786,2296.6967030487,0
+LEGR.US,D,20201112,000000,32.8534,32.8534,32.4799,32.4799,1305.8244389106,0
+LEGR.US,D,20201113,000000,32.8339,33.1214,32.829,33.1214,4132.2134358948,0
+LEGR.US,D,20201116,000000,33.3991,33.541,33.3991,33.541,4630.2059979539,0
+LEGR.US,D,20201117,000000,33.3542,33.5791,33.2358,33.4656,11762.645670155,0
+LEGR.US,D,20201118,000000,33.5791,33.6377,33.3189,33.3189,5724.3580336894,0
+LEGR.US,D,20201119,000000,33.2896,33.541,33.2847,33.4715,4849.036405101,0
+LEGR.US,D,20201120,000000,33.275,33.4676,33.275,33.4588,8944.4372491393,0
+LEGR.US,D,20201123,000000,33.7141,33.7326,33.5223,33.6534,4028.9336642973,0
+LEGR.US,D,20201124,000000,34.0201,34.4601,34.0201,34.4601,17017.643157674,0
+LEGR.US,D,20201125,000000,34.2675,34.4788,34.2587,34.3878,11028.438977016,0
+LEGR.US,D,20201127,000000,34.6411,34.6704,34.5599,34.6078,5641.5297020123,0
+LEGR.US,D,20201130,000000,34.5443,34.5443,34.159,34.3076,11316.804279893,0
+LEGR.US,D,20201201,000000,34.6988,34.9687,34.6137,34.8983,10544.762422902,0
+LEGR.US,D,20201202,000000,34.8611,35.0127,34.6988,34.9354,8882.0603573824,0
+LEGR.US,D,20201203,000000,35.0225,35.1192,34.9139,34.9139,15261.887040517,0
+LEGR.US,D,20201204,000000,35.2151,35.4537,35.2151,35.4068,3465.4964944933,0
+LEGR.US,D,20201207,000000,35.2621,35.2885,35.1907,35.2093,7279.6900396276,0
+LEGR.US,D,20201208,000000,35.0958,35.2806,35.0783,35.2806,6361.4203872065,0
+LEGR.US,D,20201209,000000,35.3286,35.3862,35.0322,35.1174,5243.7491955626,0
+LEGR.US,D,20201210,000000,34.8611,35.1565,34.8611,35.1565,48454.574031149,0
+LEGR.US,D,20201211,000000,34.8132,34.957,34.7369,34.8895,8157.0568122081,0
+LEGR.US,D,20201214,000000,35.1379,35.2621,35.0225,35.0225,20811.385262888,0
+LEGR.US,D,20201215,000000,35.2278,35.5398,35.225,35.5398,4593.3934060974,0
+LEGR.US,D,20201216,000000,35.5789,35.5789,35.2806,35.4948,20176.368053363,0
+LEGR.US,D,20201217,000000,35.8068,35.8263,35.6552,35.6933,14620.734399016,0
+LEGR.US,D,20201218,000000,35.5887,35.6591,35.444,35.4674,6826.6906453931,0
+LEGR.US,D,20201221,000000,34.7936,35.1496,34.6793,34.9863,5301.0132273394,0
+LEGR.US,D,20201222,000000,35.1095,35.1192,34.9648,35.0127,5154.7854319093,0
+LEGR.US,D,20201223,000000,35.3187,35.5192,35.3187,35.4303,5554.611082351,0
+LEGR.US,D,20201224,000000,35.53,35.53,35.4253,35.4469,3255.8692353103,0
+LEGR.US,D,20201228,000000,35.7882,35.8166,35.6562,35.6796,9949.6255212216,0
+LEGR.US,D,20201229,000000,36.019,36.019,35.7696,35.7979,7047.5661965323,0
+LEGR.US,D,20201230,000000,36.1823,36.1823,36.018,36.1344,18275.406712772,0
+LEGR.US,D,20201231,000000,36.1148,36.1148,35.8273,35.9583,7147.7782521417,0
+LEGR.US,D,20210104,000000,36.507,36.507,35.7696,35.9182,28961.284071124,0
+LEGR.US,D,20210105,000000,36.1441,36.5021,36.1441,36.4072,10498.746683081,0
+LEGR.US,D,20210106,000000,36.6331,37.124,36.6331,36.8219,17046.275173563,0
+LEGR.US,D,20210107,000000,36.9969,37.2169,36.9969,37.2082,9221.5542600592,0
+LEGR.US,D,20210108,000000,37.6394,37.6394,37.2267,37.5035,16039.041757488,0
+LEGR.US,D,20210111,000000,37.1504,37.3988,37.1485,37.2737,13035.747805194,0
+LEGR.US,D,20210112,000000,37.4468,37.611,37.3656,37.5524,10554.988142862,0
+LEGR.US,D,20210113,000000,37.6012,37.6492,37.437,37.4956,39474.34676215,0
+LEGR.US,D,20210114,000000,37.6677,37.9357,37.6677,37.7255,18694.661231138,0
+LEGR.US,D,20210115,000000,37.5143,37.5143,37.2296,37.2932,14262.834200411,0
+LEGR.US,D,20210119,000000,37.658,37.658,37.3803,37.5289,10783.021697973,0
+LEGR.US,D,20210120,000000,37.8213,37.8878,37.5935,37.8878,10219.58452817,0
+LEGR.US,D,20210121,000000,37.9064,37.9201,37.6413,37.8956,8990.4529889599,0
+LEGR.US,D,20210122,000000,37.4946,37.5524,37.4663,37.5524,14824.226226223,0
+LEGR.US,D,20210125,000000,37.437,37.437,36.9588,37.2639,13363.993415914,0
+LEGR.US,D,20210126,000000,37.3128,37.3656,37.2639,37.3001,3815.2161171303,0
+LEGR.US,D,20210127,000000,36.6233,38.2047,36.3837,36.4453,17870.46820235,0
+LEGR.US,D,20210128,000000,36.5745,36.9489,36.5745,36.7867,11589.831002829,0
+LEGR.US,D,20210129,000000,36.459,36.459,35.9172,36.0855,6800.1037734967,0
+LEGR.US,D,20210201,000000,36.5363,36.728,36.3446,36.6948,15794.647050441,0
+LEGR.US,D,20210202,000000,37.0067,37.2453,37.0018,37.2365,7683.6059780533,0
+LEGR.US,D,20210203,000000,37.3323,37.437,37.2365,37.3304,16468.521995814,0
+LEGR.US,D,20210204,000000,37.4272,37.6012,37.4174,37.5563,7679.5156900693,0
+LEGR.US,D,20210205,000000,37.9748,38.012,37.7392,37.9621,12229.961072334,0
+LEGR.US,D,20210208,000000,38.6545,38.6545,38.1196,38.3445,54959.154497798,0
+LEGR.US,D,20210209,000000,38.3582,38.5205,38.1557,38.5108,119930.31140858,0
+LEGR.US,D,20210210,000000,38.673,38.673,38.3484,38.4824,22552.8253721,0
+LEGR.US,D,20210211,000000,38.6926,38.7787,38.5733,38.7024,20134.442601526,0
+LEGR.US,D,20210212,000000,38.6349,38.9518,38.5577,38.9136,99454.329760379,0
+LEGR.US,D,20210216,000000,39.3077,39.3537,39.0955,39.3077,71527.888549221,0
+LEGR.US,D,20210217,000000,39.1532,39.1532,38.8178,39.0476,26352.702909291,0
+LEGR.US,D,20210218,000000,38.5782,38.8374,38.4197,38.7503,27046.006722588,0
+LEGR.US,D,20210219,000000,39.0955,39.1826,38.9039,39.1102,23548.810496219,0
+LEGR.US,D,20210222,000000,38.9714,38.9714,38.5391,38.6643,32849.102799972,0
+LEGR.US,D,20210223,000000,38.3396,38.7425,38.1001,38.6829,26163.527090028,0
+LEGR.US,D,20210224,000000,38.5684,39.0662,38.3396,39.0476,27731.129959918,0
+LEGR.US,D,20210225,000000,39.0662,39.3077,38.1753,38.3679,25611.33821218,0
+LEGR.US,D,20210226,000000,38.146,38.2047,37.6394,37.792,18444.131092115,0
+LEGR.US,D,20210301,000000,38.4433,38.7894,38.2907,38.7503,27428.448649098,0
+LEGR.US,D,20210302,000000,38.722,38.7787,38.4433,38.587,21787.941519082,0
+LEGR.US,D,20210303,000000,38.4922,38.6545,38.2144,38.3415,12781.127378186,0
+LEGR.US,D,20210304,000000,38.2144,38.4433,37.4605,37.4761,18573.997735608,0
+LEGR.US,D,20210305,000000,38.0707,38.1001,37.2453,38.0511,28816.07884769,0
+LEGR.US,D,20210308,000000,38.0804,38.1753,37.6981,37.6981,19642.585471443,0
+LEGR.US,D,20210309,000000,38.2907,38.5108,38.1753,38.3318,23941.478142689,0
+LEGR.US,D,20210310,000000,38.673,38.673,38.2633,38.4051,17401.10765618,0
+LEGR.US,D,20210311,000000,38.722,39.0574,38.6447,38.9518,28085.962442535,0
+LEGR.US,D,20210312,000000,38.6545,38.8374,38.5919,38.7796,18798.963574732,0
+LEGR.US,D,20210315,000000,38.8853,38.9186,38.5968,38.9186,23769.686047358,0
+LEGR.US,D,20210316,000000,39.076,39.1053,38.9313,39.029,11875.128589717,0
+LEGR.US,D,20210317,000000,38.7894,39.2197,38.7024,39.163,24511.050744469,0
+LEGR.US,D,20210318,000000,38.9039,39.1141,38.4443,38.6065,43090.161340057,0
+LEGR.US,D,20210319,000000,38.5019,38.6164,38.3396,38.5235,12216.667636386,0
+LEGR.US,D,20210322,000000,38.5968,38.8374,38.5039,38.7464,34647.806940961,0
+LEGR.US,D,20210323,000000,38.5489,38.5489,38.1714,38.1714,17673.111807119,0
+LEGR.US,D,20210324,000000,38.2339,38.2682,37.879,37.879,11331.120287838,0
+LEGR.US,D,20210325,000000,37.6199,38.0032,37.5778,38.0032,13746.435342423,0
+LEGR.US,D,20210326,000000,38.2438,38.6653,38.0804,38.6653,16525.786027591,0
+LEGR.US,D,20210329,000000,38.5694,38.5694,38.3679,38.5596,22105.961409843,0
+LEGR.US,D,20210330,000000,38.453,38.6164,38.3631,38.4443,23551.878212207,0
+LEGR.US,D,20210331,000000,38.4628,38.6506,38.4452,38.588,21565.020823951,0
+LEGR.US,D,20210401,000000,38.7611,38.9723,38.6261,38.9625,63752.251091527,0
+LEGR.US,D,20210405,000000,39.3459,39.4691,39.1542,39.4486,24251.317457481,0
+LEGR.US,D,20210406,000000,39.2305,39.3185,39.2011,39.2031,9999.7315490263,0
+LEGR.US,D,20210407,000000,39.164,39.3273,39.1542,39.2892,15365.166812114,0
+LEGR.US,D,20210408,000000,39.4515,39.4711,39.342,39.4476,12683.983038565,0
+LEGR.US,D,20210409,000000,39.4133,39.563,39.3273,39.563,17165.916097096,0
+LEGR.US,D,20210412,000000,39.5189,39.5189,39.211,39.4232,25441.591260842,0
+LEGR.US,D,20210413,000000,39.4232,39.5288,39.3273,39.3361,20077.17856975,0
+LEGR.US,D,20210414,000000,39.5777,39.5777,39.3273,39.3742,21425.951032493,0
+LEGR.US,D,20210415,000000,39.5483,39.9306,39.4232,39.5288,18902.243346328,0
+LEGR.US,D,20210416,000000,39.7585,39.9024,39.696,39.8632,15877.475382118,0
+LEGR.US,D,20210419,000000,39.7194,39.8065,39.5777,39.6324,14349.752820072,0
+LEGR.US,D,20210420,000000,39.4711,39.4711,39.0574,39.2305,39255.516355002,0
+LEGR.US,D,20210421,000000,38.8667,39.4808,38.8667,39.4808,63558.98498428,0
+LEGR.US,D,20210422,000000,39.5288,39.5385,39.1151,39.2374,20953.522770334,0
+LEGR.US,D,20210423,000000,39.2892,39.7585,39.2892,39.6833,19185.495789225,0
+LEGR.US,D,20210426,000000,39.8065,39.8915,39.7293,39.8534,34979.12026767,0
+LEGR.US,D,20210427,000000,39.8828,39.9121,39.739,39.8632,21403.454448581,0
+LEGR.US,D,20210428,000000,39.9405,40.0177,39.8534,39.9835,13725.983902503,0
+LEGR.US,D,20210429,000000,40.3433,40.3717,39.9219,40.2475,17672.089235123,0
+LEGR.US,D,20210430,000000,39.9698,39.9698,39.5385,39.5385,33240.747874445,0
+LEGR.US,D,20210503,000000,39.826,39.826,39.6765,39.7107,16356.039076252,0
+LEGR.US,D,20210504,000000,39.4232,39.4232,38.9919,39.211,24693.06855976,0
+LEGR.US,D,20210505,000000,39.691,39.7869,39.5044,39.6715,15617.74209513,0
+LEGR.US,D,20210506,000000,39.7869,40.0265,39.6148,39.9395,15001.131181533,0
+LEGR.US,D,20210507,000000,40.1908,40.3698,40.0363,40.316,31764.1539122,0
+LEGR.US,D,20210510,000000,40.4588,40.4588,39.9405,40.008,32508.586325299,0
+LEGR.US,D,20210511,000000,39.3361,39.7293,39.3273,39.691,160461.9976146,0
+LEGR.US,D,20210512,000000,39.4036,39.4427,38.8188,38.8706,40196.282591336,0
+LEGR.US,D,20210513,000000,38.9527,39.3263,38.8853,39.164,31914.471995614,0
+LEGR.US,D,20210514,000000,39.5777,39.9493,39.5298,39.8759,8751.1711418925,0
+LEGR.US,D,20210517,000000,39.7009,39.8828,39.6529,39.8828,11997.837229239,0
+LEGR.US,D,20210518,000000,40.0666,40.1419,39.8437,39.8925,6881.9095331779,0
+LEGR.US,D,20210519,000000,39.2794,39.739,39.2237,39.6432,17613.802631351,0
+LEGR.US,D,20210520,000000,39.9698,40.2573,39.9102,40.2573,13295.481092181,0
+LEGR.US,D,20210521,000000,40.4196,40.4196,40.096,40.225,17563.696603546,0
+LEGR.US,D,20210524,000000,40.4001,40.5829,40.3258,40.4588,14050.13922524,0
+LEGR.US,D,20210525,000000,40.7473,40.7473,40.4392,40.5008,9995.6412610422,0
+LEGR.US,D,20210526,000000,40.5829,40.67,40.4891,40.5595,12715.68277044,0
+LEGR.US,D,20210527,000000,40.7374,40.7854,40.6054,40.6749,19349.107308587,0
+LEGR.US,D,20210528,000000,40.8138,41.0054,40.8138,40.9194,41625.838241764,0
+LEGR.US,D,20210601,000000,41.1013,41.156,40.7854,40.7854,30673.069592452,0
+LEGR.US,D,20210602,000000,41.024,41.1844,40.9488,41.0153,39192.11689125,0
+LEGR.US,D,20210603,000000,40.8998,40.9663,40.6407,40.8138,13402.851151763,0
+LEGR.US,D,20210604,000000,40.9683,41.2362,40.9683,41.2313,16249.691588667,0
+LEGR.US,D,20210607,000000,41.2753,41.2753,41.1491,41.246,21716.361479361,0
+LEGR.US,D,20210608,000000,41.1678,41.2069,41.0788,41.1013,18126.111201354,0
+LEGR.US,D,20210609,000000,41.158,41.158,40.8235,41.0153,13612.478410945,0
+LEGR.US,D,20210610,000000,41.0915,41.1874,40.9956,41.0524,11600.056722789,0
+LEGR.US,D,20210611,000000,41.158,41.2265,41.0348,41.1628,4840.8558291329,0
+LEGR.US,D,20210614,000000,41.2557,41.38,41.1678,41.38,9458.7909631346,0
+LEGR.US,D,20210615,000000,41.3409,41.3409,41.0719,41.0719,12996.890069345,0
+LEGR.US,D,20210616,000000,41.1209,41.1678,40.7757,40.7757,6737.7268817399,0
+LEGR.US,D,20210617,000000,40.7658,40.9155,40.5546,40.8285,29116.715014518,0
+LEGR.US,D,20210618,000000,40.2866,40.316,39.9503,40.0666,17900.122790234,0
+LEGR.US,D,20210621,000000,40.1037,40.5097,40.0754,40.4196,17798.888162629,0
+LEGR.US,D,20210622,000000,40.316,40.6358,40.2866,40.4686,21153.946881553,0
+LEGR.US,D,20210623,000000,40.5448,40.6221,40.3717,40.4588,17621.983207319,0
+LEGR.US,D,20210624,000000,40.7874,40.9125,40.7296,40.9125,18037.1474377,0
+LEGR.US,D,20210625,000000,40.98,41.0562,40.9615,40.9897,10687.922502344,0
+LEGR.US,D,20210628,000000,41.0093,41.0191,40.8353,40.845,28192.309930121,0
+LEGR.US,D,20210629,000000,40.9615,40.9986,40.8255,40.9321,13124.711568846,0
+LEGR.US,D,20210630,000000,40.7775,40.8695,40.7101,40.7101,37571.340277566,0
+LEGR.US,D,20210701,000000,40.8646,40.9496,40.7678,40.8646,9177.5836642306,0
+LEGR.US,D,20210702,000000,40.893,41.0465,40.845,40.9223,14891.71597796,0
+LEGR.US,D,20210706,000000,40.9516,40.9516,40.5556,40.8158,14390.655699913,0
+LEGR.US,D,20210707,000000,40.9409,40.9409,40.626,40.6612,14672.885570812,0
+LEGR.US,D,20210708,000000,40.0539,40.2759,39.9179,40.0539,16199.585560862,0
+LEGR.US,D,20210709,000000,40.4295,40.8646,40.4295,40.7874,15476.62715968,0
+LEGR.US,D,20210712,000000,40.6905,40.9996,40.6905,40.845,27050.097010573,0
+LEGR.US,D,20210713,000000,40.9125,40.9369,40.7199,40.8255,8176.4856801323,0
+LEGR.US,D,20210714,000000,40.98,40.9956,40.8069,40.9712,5517.7984904945,0
+LEGR.US,D,20210715,000000,40.7296,40.8353,40.449,40.6358,8773.6677258048,0
+LEGR.US,D,20210716,000000,40.7101,40.7101,40.1986,40.1986,12615.470714832,0
+LEGR.US,D,20210719,000000,39.6285,39.6666,39.4173,39.5326,13407.964011742,0
+LEGR.US,D,20210720,000000,39.4935,40.0823,39.3918,39.8495,16202.65327685,0
+LEGR.US,D,20210721,000000,40.1302,40.6318,40.1302,40.6318,14511.319195443,0
+LEGR.US,D,20210722,000000,40.6318,40.6318,40.3346,40.5458,8609.0336344465,0
+LEGR.US,D,20210723,000000,40.6612,40.7668,40.579,40.6612,5977.955888701,0
+LEGR.US,D,20210726,000000,40.623,40.7874,40.5556,40.7874,38017.181667829,0
+LEGR.US,D,20210727,000000,40.4686,40.4881,40.14,40.3229,11104.109304722,0
+LEGR.US,D,20210728,000000,40.6133,40.7874,40.4226,40.7874,34204.01069469,0
+LEGR.US,D,20210729,000000,41.0093,41.2196,41.0064,41.115,38689.01146921,0
+LEGR.US,D,20210730,000000,40.7199,40.9996,40.6808,40.6808,19018.816553874,0
+LEGR.US,D,20210802,000000,41.028,41.1443,40.8255,40.8744,8413.7223832077,0
+LEGR.US,D,20210803,000000,41.0661,41.3565,40.9712,41.3565,10300.367715854,0
+LEGR.US,D,20210804,000000,41.2803,41.3399,41.1824,41.3369,9761.4722739549,0
+LEGR.US,D,20210805,000000,41.2978,41.4435,41.2803,41.4435,17814.22674257,0
+LEGR.US,D,20210806,000000,41.4543,41.5022,41.3085,41.4729,9634.6733464491,0
+LEGR.US,D,20210809,000000,41.5022,41.6069,41.3859,41.5404,7111.9882322812,0
+LEGR.US,D,20210810,000000,41.4826,41.5491,41.3496,41.5022,26316.91288943,0
+LEGR.US,D,20210811,000000,41.7037,41.8074,41.5834,41.7526,11042.754984961,0
+LEGR.US,D,20210812,000000,41.6362,41.6841,41.5217,41.6841,16251.736732659,0
+LEGR.US,D,20210813,000000,41.7809,41.9452,41.7731,41.8582,18722.27067503,0
+LEGR.US,D,20210816,000000,41.7711,41.7711,41.4338,41.6744,13876.301985917,0
+LEGR.US,D,20210817,000000,41.3467,41.3956,41.0612,41.1531,31821.417943976,0
+LEGR.US,D,20210818,000000,41.2704,41.4338,41.1346,41.1531,16730.300426794,0
+LEGR.US,D,20210819,000000,40.6808,40.982,40.6133,40.759,17428.717100072,0
+LEGR.US,D,20210820,000000,40.845,41.1443,40.845,41.1443,10277.871131943,0
+LEGR.US,D,20210823,000000,41.376,41.6557,41.3682,41.646,26713.670823884,0
+LEGR.US,D,20210824,000000,41.6655,41.8288,41.6655,41.6655,26308.732313463,0
+LEGR.US,D,20210825,000000,41.8093,41.9941,41.776,41.9648,9288.0214398001,0
+LEGR.US,D,20210826,000000,41.8005,41.8484,41.6274,41.646,11605.169582769,0
+LEGR.US,D,20210827,000000,41.733,42.129,41.733,42.1095,13978.559185519,0
+LEGR.US,D,20210830,000000,42.0704,42.1389,41.955,42.047,18701.81923511,0
+LEGR.US,D,20210831,000000,42.2064,42.2064,41.9941,42.129,18253.932700856,0
+LEGR.US,D,20210901,000000,42.3599,42.4664,42.3501,42.3599,18397.092780298,0
+LEGR.US,D,20210902,000000,42.4861,42.573,42.3599,42.3696,49433.175431335,0
+LEGR.US,D,20210903,000000,42.4283,42.5828,42.4283,42.5389,22201.060605472,0
+LEGR.US,D,20210907,000000,42.5633,42.7325,42.3795,42.4087,18331.648172553,0
+LEGR.US,D,20210908,000000,42.2836,42.2874,42.0137,42.1868,14919.325421852,0
+LEGR.US,D,20210909,000000,42.1877,42.3501,42.0342,42.133,17286.579592625,0
+LEGR.US,D,20210910,000000,42.312,42.312,42.0333,42.0479,16634.178659169,0
+LEGR.US,D,20210913,000000,42.2738,42.3305,42.0273,42.2259,28909.132899328,0
+LEGR.US,D,20210914,000000,42.2924,42.2924,41.8288,41.8288,12996.890069345,0
+LEGR.US,D,20210915,000000,41.8875,42.1877,41.8308,42.1877,86604.69005846,0
+LEGR.US,D,20210916,000000,41.9071,42.884,41.6274,41.8582,20623.232015622,0
+LEGR.US,D,20210917,000000,41.8005,41.8005,41.424,41.5491,19810.28727879,0
+LEGR.US,D,20210920,000000,40.5458,40.6035,40.0637,40.3707,29626.978440529,0
+LEGR.US,D,20210921,000000,40.7874,40.8158,40.5458,40.5595,33096.565223007,0
+LEGR.US,D,20210922,000000,40.7971,41.2216,40.7874,41.1628,15245.525888581,0
+LEGR.US,D,20210923,000000,41.3673,41.7613,41.3673,41.7008,80557.19927403,0
+LEGR.US,D,20210924,000000,41.3282,41.6,41.3184,41.5149,10434.324647333,0
+LEGR.US,D,20210927,000000,41.5609,41.9022,41.5609,41.822,38123.529155414,0
+LEGR.US,D,20210928,000000,41.5032,41.5032,40.9321,41.0749,10096.875888648,0
+LEGR.US,D,20210929,000000,41.1922,41.2988,40.979,41.0582,8468.9412709925,0
+LEGR.US,D,20210930,000000,41.1824,41.3085,40.8686,40.891,7144.7105361536,0
+LEGR.US,D,20211001,000000,40.9702,41.1501,40.6935,41.1501,7680.5382620653,0
+LEGR.US,D,20211004,000000,41.0367,41.1081,40.582,40.6993,10077.447020723,0
+LEGR.US,D,20211005,000000,40.9214,41.3673,40.9214,41.243,10811.653713862,0
+LEGR.US,D,20211006,000000,40.7374,41.2313,40.6739,41.1443,10981.4006652,0
+LEGR.US,D,20211007,000000,41.6763,41.822,41.5325,41.6958,9079.4167526132,0
+LEGR.US,D,20211008,000000,41.7545,41.8034,41.5227,41.7154,11307.601131929,0
+LEGR.US,D,20211011,000000,41.7937,41.9003,41.6763,41.6763,9441.4072392023,0
+LEGR.US,D,20211012,000000,41.6577,41.7349,41.4836,41.513,26665.609940071,0
+LEGR.US,D,20211013,000000,41.6763,41.821,41.5325,41.7056,17559.606315561,0
+LEGR.US,D,20211014,000000,42.1427,42.2592,42.0273,42.0948,11634.824170654,0
+LEGR.US,D,20211015,000000,42.4615,42.6366,42.4615,42.5818,10005.866981002,0
+LEGR.US,D,20211018,000000,42.4528,42.7432,42.394,42.6463,36547.745709556,0
+LEGR.US,D,20211019,000000,42.928,43.1207,42.8458,43.0336,12801.578818106,0
+LEGR.US,D,20211020,000000,43.0923,43.2087,43.0043,43.0923,18869.521042456,0
+LEGR.US,D,20211021,000000,42.9661,43.0239,42.8508,42.9183,18003.402561832,0
+LEGR.US,D,20211022,000000,43.0336,43.1843,42.7921,42.9378,14386.565411928,0
+LEGR.US,D,20211025,000000,43.1207,43.1891,43.0239,43.1168,69734.297268212,0
+LEGR.US,D,20211026,000000,43.2859,43.4023,43.0141,43.1207,17880.69392231,0
+LEGR.US,D,20211027,000000,42.8791,42.9661,42.7432,42.841,13057.221817109,0
+LEGR.US,D,20211028,000000,42.7726,42.8312,42.6562,42.7275,21492.418212234,0
+LEGR.US,D,20211029,000000,42.5496,42.6366,42.4391,42.5252,10146.981916452,0
+LEGR.US,D,20211101,000000,42.8312,43.0727,42.795,43.0727,17802.978450613,0
+LEGR.US,D,20211102,000000,42.8889,43.0336,42.7237,43.0336,17311.12132053,0
+LEGR.US,D,20211103,000000,42.9378,43.3153,42.8889,43.3153,27658.527348202,0
+LEGR.US,D,20211104,000000,43.1891,43.1891,42.9388,42.9945,20396.221032506,0
+LEGR.US,D,20211105,000000,43.325,43.3739,43.0336,43.1158,17078.997477435,0
+LEGR.US,D,20211108,000000,43.4219,43.5285,43.3544,43.5089,27593.082740457,0
+LEGR.US,D,20211109,000000,43.4513,43.4513,43.0141,43.1598,17600.509195402,0
+LEGR.US,D,20211110,000000,43.0434,43.1793,42.6268,42.7383,18253.932700856,0
+LEGR.US,D,20211111,000000,43.0923,43.1696,42.9661,43.0923,15751.699026608,0
+LEGR.US,D,20211112,000000,43.1021,43.2282,43.0239,43.1989,20583.351707777,0
+LEGR.US,D,20211115,000000,43.4023,43.4023,43.0043,43.0825,34554.752889323,0
+LEGR.US,D,20211116,000000,43.1793,43.24,43.0923,43.15,17029.914021626,0
+LEGR.US,D,20211117,000000,43.1305,43.1305,42.7726,42.8537,47694.80303811,0
+LEGR.US,D,20211118,000000,42.8508,42.8938,42.53,42.8117,26374.176921207,0
+LEGR.US,D,20211119,000000,42.6072,42.6855,42.4234,42.443,23465.982164542,0
+LEGR.US,D,20211122,000000,42.5006,42.6806,42.0958,42.1036,27882.470615329,0
+LEGR.US,D,20211123,000000,42.2592,42.4714,42.0968,42.2689,22587.592819965,0
+LEGR.US,D,20211124,000000,41.9296,42.3491,41.9296,42.2689,24398.567824907,0
+LEGR.US,D,20211126,000000,41.3282,41.3282,40.9214,41.1678,27428.448649098,0
+LEGR.US,D,20211129,000000,41.6196,41.7154,41.3184,41.5805,19585.321439667,0
+LEGR.US,D,20211130,000000,41.4348,41.5032,40.7854,41.0758,22670.421151643,0
+LEGR.US,D,20211201,000000,41.7154,41.8034,40.7082,40.7757,38278.960098809,0
+LEGR.US,D,20211202,000000,41.0084,41.5325,41.0084,41.4151,16934.814825997,0
+LEGR.US,D,20211203,000000,41.4348,41.4348,40.582,40.8148,34008.699443452,0
+LEGR.US,D,20211206,000000,41.027,41.3085,40.7247,41.2803,33504.571449416,0
+LEGR.US,D,20211207,000000,41.7545,42.0655,41.7467,42.0069,70451.120237418,0
+LEGR.US,D,20211208,000000,41.9677,42.0069,41.8122,41.9775,24134.744249935,0
+LEGR.US,D,20211209,000000,41.8122,41.8611,41.6724,41.6724,16388.761380125,0
+LEGR.US,D,20211210,000000,41.9198,41.9198,41.6098,41.822,34544.527169363,0
+LEGR.US,D,20211213,000000,41.6861,41.6861,41.2988,41.3829,15348.805660178,0
+LEGR.US,D,20211214,000000,41.0758,41.289,40.9516,41.1922,25128.684230062,0
+LEGR.US,D,20211215,000000,41.1628,41.6577,40.8734,41.6577,19547.486275814,0
+LEGR.US,D,20211216,000000,41.9775,41.9775,41.4836,41.6479,14434.626295741,0
+LEGR.US,D,20211217,000000,41.2704,41.4064,41.0181,41.0181,18839.866454572,0
+LEGR.US,D,20211220,000000,40.7511,40.8539,40.582,40.7179,17493.139135821,0
+LEGR.US,D,20211221,000000,41.1531,41.5618,41.1003,41.4445,24829.07063523,0
+LEGR.US,D,20211222,000000,41.4934,41.9384,41.4934,41.8709,17942.048242071,0
+LEGR.US,D,20211223,000000,42.0078,42.262,42.0078,42.2425,25518.284160543,0
+LEGR.US,D,20211227,000000,42.2816,42.6336,42.2816,42.4664,17730.375838896,0
+LEGR.US,D,20211228,000000,42.5935,42.7207,42.4273,42.4273,19220.263237089,0
+LEGR.US,D,20211229,000000,42.5056,42.5838,42.3207,42.3882,21737.835491278,0
+LEGR.US,D,20211230,000000,42.4762,42.6816,42.4596,42.5544,11649.140178597,0
+LEGR.US,D,20211231,000000,42.5349,42.662,42.4067,42.4067,15984.845441699,0
+LEGR.US,D,20220103,000000,42.7011,43.0522,42.7011,43.0229,46513.732382714,0
+LEGR.US,D,20220104,000000,43.2381,43.3651,43.0718,43.2087,19572.028003718,0
+LEGR.US,D,20220105,000000,43.2967,43.4532,42.6816,42.6816,35546.647725457,0
+LEGR.US,D,20220106,000000,42.799,42.9065,42.5544,42.799,33334.824498078,0
+LEGR.US,D,20220107,000000,42.9838,43.2772,42.974,43.1793,20772.52752704,0
+LEGR.US,D,20220110,000000,42.974,43.1989,42.6425,43.1989,22755.294627312,0
+LEGR.US,D,20220111,000000,43.2381,43.7455,43.0825,43.7455,28859.026871522,0
+LEGR.US,D,20220112,000000,43.9901,44.127,43.7455,43.9509,27207.573097959,0
+LEGR.US,D,20220113,000000,44.1856,44.3118,43.7113,43.7455,21764.422363174,0
+LEGR.US,D,20220114,000000,43.4532,43.8434,43.4376,43.8434,10956.858937296,0
+LEGR.US,D,20220118,000000,43.2184,43.2576,42.926,43.0522,30636.257000596,0
+LEGR.US,D,20220119,000000,43.2087,43.2478,42.7305,42.7305,26725.941687836,0
+LEGR.US,D,20220120,000000,43.0326,43.3065,42.5105,42.5349,16703.713554898,0
+LEGR.US,D,20220121,000000,42.3394,42.4077,41.7046,41.734,21540.479096046,0
+LEGR.US,D,20220124,000000,40.895,41.5296,40.0158,41.5296,63941.42691079,0
+LEGR.US,D,20220125,000000,41.0308,41.6655,40.7874,41.4415,34878.90821206,0
+LEGR.US,D,20220126,000000,41.9003,41.9296,41.0357,41.2851,18158.833505227,0
+LEGR.US,D,20220127,000000,41.4905,41.6176,40.8265,40.9917,19975.943942144,0
+LEGR.US,D,20220128,000000,40.7678,41.3731,40.5233,41.3731,22066.081101998,0
+LEGR.US,D,20220131,000000,41.3145,42.2904,41.3145,42.2288,68583.903772696,0
+LEGR.US,D,20220201,000000,42.3295,42.5838,42.0176,42.5838,29184.204766255,0
+LEGR.US,D,20220202,000000,42.7696,42.8478,42.4909,42.8087,42015.438172246,0
+LEGR.US,D,20220203,000000,42.3882,42.5838,42.174,42.174,17860.24248239,0
+LEGR.US,D,20220204,000000,42.1447,42.5544,42.0323,42.3785,20615.051439653,0
+LEGR.US,D,20220207,000000,42.4567,42.661,42.3295,42.4371,28454.088361101,0
+LEGR.US,D,20220208,000000,42.5349,42.9065,42.4468,42.9065,11429.287199455,0
+LEGR.US,D,20220209,000000,43.3651,43.6087,43.326,43.5989,27452.990377003,0
+LEGR.US,D,20220210,000000,43.0033,43.6262,42.8283,42.9838,22002.681638245,0
+LEGR.US,D,20220211,000000,43.0033,43.1158,42.0273,42.1643,11537.679831032,0
+LEGR.US,D,20220214,000000,42.0762,42.0762,41.51,41.7829,17248.744428774,0
+LEGR.US,D,20220215,000000,42.2719,42.574,42.2425,42.574,24712.497427684,0
+LEGR.US,D,20220216,000000,42.3295,42.5349,42.2229,42.4273,11760.600526164,0
+LEGR.US,D,20220217,000000,42.1936,42.1936,41.6078,41.6078,7961.7455609693,0
+LEGR.US,D,20220218,000000,41.6362,41.6655,41.1775,41.4024,15115.659245087,0
+LEGR.US,D,20220222,000000,40.8362,41.1971,40.4255,40.7092,23050.81793416,0
+LEGR.US,D,20220223,000000,41.0798,41.0798,40.1136,40.1136,16728.255282802,0
+LEGR.US,D,20220224,000000,38.2194,39.518,37.8575,39.4593,94676.873394999,0
+LEGR.US,D,20220225,000000,39.7615,40.3864,39.7126,40.3864,25209.467417747,0
+LEGR.US,D,20220228,000000,39.3224,39.83,39.0095,39.4593,26170.685094,0
+LEGR.US,D,20220301,000000,39.1757,42.9359,38.1509,38.4628,27018.397278696,0
+LEGR.US,D,20220302,000000,38.5215,39.3615,38.3268,38.7073,14187.163872706,0
+LEGR.US,D,20220303,000000,38.9909,39.0065,37.8379,38.2682,22672.466295634,0
+LEGR.US,D,20220304,000000,37.6727,39.0486,37.1055,37.3499,31800.966504056,0
+LEGR.US,D,20220307,000000,37.125,37.5113,35.6512,36.2762,37085.61857946,0
+LEGR.US,D,20220308,000000,36.3642,37.1348,36.0219,36.4316,20241.812661107,0
+LEGR.US,D,20220309,000000,37.2815,37.7988,37.2815,37.701,13774.044786316,0
+LEGR.US,D,20220310,000000,37.0859,37.4771,36.8815,36.9108,10381.150903539,0
+LEGR.US,D,20220311,000000,37.4966,37.4966,36.7544,36.774,22935.26729861,0
+LEGR.US,D,20220314,000000,37.0664,37.5044,36.7349,36.9207,8968.9789770436,0
+LEGR.US,D,20220315,000000,36.9207,37.3695,36.8913,37.3695,16436.822263938,0
+LEGR.US,D,20220316,000000,38.1801,39.0192,38.1704,38.8247,69994.0305552,0
+LEGR.US,D,20220317,000000,38.7268,39.1073,38.59,39.029,8268.5171597736,0
+LEGR.US,D,20220318,000000,38.8344,39.6245,38.8344,39.5767,12405.843455648,0
+LEGR.US,D,20220321,000000,39.2442,39.2442,38.8931,39.1562,12661.486454652,0
+LEGR.US,D,20220322,000000,39.4887,39.7615,39.4887,39.7615,13449.889463579,0
+LEGR.US,D,20220323,000000,39.293,39.4006,39.0095,39.029,30200.641330294,0
+LEGR.US,D,20220324,000000,39.1659,39.3811,39.0486,39.3371,5374.6384110525,0
+LEGR.US,D,20220325,000000,39.2735,39.5556,39.2503,39.2735,4927.7744487941,0
+LEGR.US,D,20220328,000000,39.3909,39.5464,39.2143,39.5464,9777.8334258911,0
+LEGR.US,D,20220329,000000,40.359,40.359,40.0412,40.3101,12260.638232214,0
+LEGR.US,D,20220330,000000,40.1537,40.2932,39.9239,40.0158,18831.685878604,0
+LEGR.US,D,20220331,000000,39.8407,40.0247,39.4105,39.4105,15863.159374174,0
+LEGR.US,D,20220401,000000,39.7722,39.7722,39.342,39.6062,24447.651280716,0
+LEGR.US,D,20220404,000000,39.6745,40.0412,39.6745,40.0144,23426.101856697,0
+LEGR.US,D,20220405,000000,39.8212,39.8505,39.2148,39.2833,13528.627507272,0
+LEGR.US,D,20220406,000000,38.7846,38.9454,38.5694,38.8411,22097.780833874,0
+LEGR.US,D,20220407,000000,38.6867,38.8432,38.3885,38.7455,12026.469245127,0
+LEGR.US,D,20220408,000000,38.6085,38.9688,38.5509,38.7357,4681.3345977546,0
+LEGR.US,D,20220411,000000,38.3836,38.5792,38.258,38.4212,12551.048679083,0
+LEGR.US,D,20220412,000000,38.4618,38.4814,37.8946,37.924,15455.153147764,0
+LEGR.US,D,20220413,000000,37.8653,38.3836,37.8653,38.3836,9523.2129988835,0
+LEGR.US,D,20220414,000000,38.325,38.325,37.8555,37.9214,4742.6889175155,0
+LEGR.US,D,20220418,000000,37.6501,37.9338,37.5133,37.7871,5147.6274279372,0
+LEGR.US,D,20220419,000000,37.6306,38.0217,37.6306,37.9826,9030.3332968045,0
+LEGR.US,D,20220420,000000,38.3151,38.4325,37.9534,38.188,26146.143366096,0
+LEGR.US,D,20220421,000000,38.4032,38.4144,37.5035,37.5035,24851.567219141,0
+LEGR.US,D,20220422,000000,37.5621,37.5783,36.9124,36.9656,10085.627596691,0
+LEGR.US,D,20220425,000000,36.6136,37.0047,36.3788,36.995,10737.005958153,0
+LEGR.US,D,20220426,000000,36.6037,36.6037,35.7139,35.7139,12326.08283996,0
+LEGR.US,D,20220427,000000,35.8312,36.2824,35.8312,35.9681,32259.078758271,0
+LEGR.US,D,20220428,000000,36.4571,36.7895,36.1338,36.7504,7842.1046374356,0
+LEGR.US,D,20220429,000000,36.7212,36.9754,35.9926,36.0072,14764.917050454,0
+LEGR.US,D,20220502,000000,36.0268,36.4179,35.7238,36.4179,9571.2738826962,0
+LEGR.US,D,20220503,000000,36.4278,36.6917,36.3691,36.4766,6096.5742402387,0
+LEGR.US,D,20220504,000000,36.5451,37.523,36.1931,37.523,20281.692968953,0
+LEGR.US,D,20220505,000000,36.8091,36.8091,35.6943,35.8899,11641.982174625,0
+LEGR.US,D,20220506,000000,35.6357,35.803,35.3032,35.4694,11603.124438777,0
+LEGR.US,D,20220509,000000,34.9316,35.0293,34.3741,34.4132,14557.334935263,0
+LEGR.US,D,20220510,000000,35.0098,35.0098,34.3057,34.5697,13757.68363438,0
+LEGR.US,D,20220511,000000,34.6088,34.9804,34.1492,34.1492,11332.142859833,0
+LEGR.US,D,20220512,000000,33.8753,34.2177,33.5233,33.9634,8796.1643097171,0
+LEGR.US,D,20220513,000000,34.5012,34.912,34.5012,34.824,17564.719175542,0
+LEGR.US,D,20220516,000000,34.775,35.0146,34.6332,34.775,8432.128679136,0
+LEGR.US,D,20220517,000000,35.5672,35.6807,35.4009,35.6063,14350.775392068,0
+LEGR.US,D,20220518,000000,35.2933,35.3912,34.4719,34.4817,18384.821916345,0
+LEGR.US,D,20220519,000000,34.423,35.0978,34.423,34.8044,12211.554776405,0
+LEGR.US,D,20220520,000000,35.176,35.176,34.3154,34.7849,18065.779453589,0
+LEGR.US,D,20220523,000000,35.225,35.5965,35.1216,35.489,18825.550446628,0
+LEGR.US,D,20220524,000000,35.2641,35.3129,34.8924,35.1956,8709.2456900559,0
+LEGR.US,D,20220525,000000,35.0684,35.6454,35.0684,35.5379,57730.324606997,0
+LEGR.US,D,20220526,000000,35.5379,36.3202,35.5379,36.2126,11310.668847917,0
+LEGR.US,D,20220527,000000,36.5271,36.8189,36.5271,36.7603,6144.6351240514,0
+LEGR.US,D,20220531,000000,36.7212,36.907,36.5158,36.6918,9600.9284705806,0
+LEGR.US,D,20220601,000000,36.858,36.858,36.1792,36.3104,6039.3102084619,0
+LEGR.US,D,20220602,000000,36.5158,37.0732,36.4278,37.0732,5068.8893842441,0
+LEGR.US,D,20220603,000000,36.7407,36.7407,36.4766,36.5646,8155.011668216,0
+LEGR.US,D,20220606,000000,37.0928,37.1905,36.6821,36.6821,4485.0007745198,0
+LEGR.US,D,20220607,000000,36.3397,36.8874,36.3397,36.7895,18628.194051397,0
+LEGR.US,D,20220608,000000,36.6037,36.6575,36.3788,36.3788,12489.694359322,0
+LEGR.US,D,20220609,000000,36.2713,36.3006,35.6748,35.6748,6060.7842203782,0
+LEGR.US,D,20220610,000000,35.0195,35.0195,34.6101,34.7261,15062.485501294,0
+LEGR.US,D,20220613,000000,33.7677,33.9164,33.3864,33.4255,14110.470973004,0
+LEGR.US,D,20220614,000000,33.7776,33.9634,33.357,33.6113,11014.122969073,0
+LEGR.US,D,20220615,000000,34.0123,34.3838,33.9634,34.2568,6109.8676761869,0
+LEGR.US,D,20220616,000000,33.3278,33.4431,33.1419,33.2495,10476.250099169,0
+LEGR.US,D,20220617,000000,33.5136,33.6798,33.2788,33.3375,9315.6308836925,0
+LEGR.US,D,20220621,000000,34.0319,34.3056,34.0319,34.1981,26942.726950992,0
+LEGR.US,D,20220622,000000,33.8265,34.2077,33.7286,33.8362,10895.504617535,0
+LEGR.US,D,20220623,000000,33.7891,33.9438,33.4745,33.9438,31519.759205153,0
+LEGR.US,D,20220624,000000,34.1919,34.8371,34.1919,34.8371,4286.1056603292,0
+LEGR.US,D,20220627,000000,34.9165,34.9165,34.589,34.6287,9847.7660376252,0
+LEGR.US,D,20220628,000000,34.8272,35.0852,34.1423,34.1423,5872.9924527642,0
+LEGR.US,D,20220629,000000,34.0133,34.1147,33.924,34.1026,8217.5547168888,0
+LEGR.US,D,20220630,000000,33.5567,33.8545,33.2391,33.6064,40218.260376907,0
+LEGR.US,D,20220701,000000,33.4376,33.924,33.2987,33.8148,11210.977358365,0
+LEGR.US,D,20220705,000000,32.9811,33.3582,32.733,33.3582,8352.566037642,0
+LEGR.US,D,20220706,000000,33.2094,33.3978,33.0537,33.2193,3717.849056562,0
+LEGR.US,D,20220707,000000,33.7552,33.9934,33.7552,33.924,4758.6452829654,0
+LEGR.US,D,20220708,000000,33.8346,34.0816,33.6957,33.8148,6404.9773584186,0
+LEGR.US,D,20220711,000000,33.4277,33.4277,33.2292,33.2292,11797.369811188,0
+LEGR.US,D,20220712,000000,33.1399,33.4375,33.0307,33.0704,4881.566037681,0
+LEGR.US,D,20220713,000000,32.6139,33.1597,32.594,32.9017,8579.264150847,0
+LEGR.US,D,20220714,000000,32.4253,32.5048,32.1077,32.4848,5738.9886791808,0
+LEGR.US,D,20220715,000000,32.7727,32.9612,32.7131,32.9612,2116.8566037498,0
+LEGR.US,D,20220718,000000,33.517,33.6461,33.1002,33.1399,11483.015094211,0
+LEGR.US,D,20220719,000000,33.5866,34.0034,33.5866,33.9339,7129.4037735048,0
+LEGR.US,D,20220720,000000,33.914,34.1136,33.8346,33.9537,11268.407547043,0
+LEGR.US,D,20220721,000000,33.8843,34.3309,33.8843,34.3309,10848.260377237,0
+LEGR.US,D,20220722,000000,34.3309,34.3309,33.9041,33.9736,27868.754716668,0
+LEGR.US,D,20220725,000000,34.2316,34.2465,34.0133,34.1225,11651.275471567,0
+LEGR.US,D,20220726,000000,33.8346,33.8942,33.6064,33.6361,7381.2905659548,0
+LEGR.US,D,20220727,000000,34.0034,34.6045,33.9537,34.4202,8921.830188579,0
+LEGR.US,D,20220728,000000,34.4798,34.6684,34.2315,34.6187,25798.245282729,0
+LEGR.US,D,20220729,000000,34.579,34.9945,33.5071,34.9264,28847.083018544,0
+LEGR.US,D,20220801,000000,34.8867,35.1646,34.8371,34.986,45989.490565521,0
+LEGR.US,D,20220802,000000,34.7478,35.0306,34.6584,34.7676,11485.03018855,0
+LEGR.US,D,20220803,000000,34.9164,35.2837,34.8669,35.244,17399.332075276,0
+LEGR.US,D,20220804,000000,35.4028,35.4722,35.2291,35.3234,5149.5735848478,0
+LEGR.US,D,20220805,000000,34.9661,35.2837,34.9661,35.2242,12511.720754576,0
+LEGR.US,D,20220808,000000,35.4227,35.5462,35.192,35.1944,4010.037735804,0
+LEGR.US,D,20220809,000000,35.0753,35.1242,34.9274,34.9959,7216.0528301076,0
+LEGR.US,D,20220810,000000,35.4127,35.714,35.4127,35.6807,19114.177358276,0
+LEGR.US,D,20220811,000000,35.9586,36.0876,35.7204,35.7899,10129.879245169,0
+LEGR.US,D,20220812,000000,35.7303,36.0479,35.7303,36.0479,4897.6867923978,0
+LEGR.US,D,20220815,000000,35.78,36.0663,35.7611,35.9189,3898.1999999562,0
+LEGR.US,D,20220816,000000,35.8693,36.1769,35.7998,36.0579,12979.222641364,0
+LEGR.US,D,20220817,000000,35.6807,35.8494,35.5815,35.6509,4143.0339622176,0
+LEGR.US,D,20220818,000000,35.7105,35.7142,35.5121,35.6013,3080.0716980786,0
+LEGR.US,D,20220819,000000,35.1613,35.1613,35.0257,35.0257,2375.7962263884,0
+LEGR.US,D,20220822,000000,34.718,34.7378,33.9934,34.4103,8007.9849055704,0
+LEGR.US,D,20220823,000000,34.3507,34.5542,34.3309,34.3309,15215.97735832,0
+LEGR.US,D,20220824,000000,34.4202,34.7279,34.4202,34.5294,3430.698113169,0
+LEGR.US,D,20220825,000000,34.6636,35.0455,34.6636,35.0356,27978.577358176,0
+LEGR.US,D,20220826,000000,35.2639,35.2639,34.053,34.053,6184.3245282324,0
+LEGR.US,D,20220829,000000,33.9537,34.1721,33.8545,33.8644,4478.547169761,0
+LEGR.US,D,20220830,000000,34.1125,34.1125,33.656,33.6758,2421.1358490294,0
+LEGR.US,D,20220831,000000,33.8942,34.057,33.6587,33.7155,5928.4075471032,0
+LEGR.US,D,20220901,000000,33.2689,33.3781,33.0903,33.3682,13287.532075322,0
+LEGR.US,D,20220902,000000,33.5567,33.5976,33.0406,33.0803,2504.7622641228,0
+LEGR.US,D,20220906,000000,33.13,33.1796,32.7627,32.8521,5676.5207546532,0
+LEGR.US,D,20220907,000000,32.8223,33.4376,32.8223,33.4376,6092.6377357806,0
+LEGR.US,D,20220908,000000,33.13,33.559,33.1101,33.4972,5492.1396225798,0
+LEGR.US,D,20220909,000000,33.9637,34.2216,33.9438,34.1225,5502.2150942778,0
+LEGR.US,D,20220912,000000,34.5393,34.7392,34.5393,34.6287,9505.1999998932,0
+LEGR.US,D,20220913,000000,33.9934,33.9934,33.3682,33.3682,8566.1660376396,0
+LEGR.US,D,20220914,000000,33.4873,33.5766,33.3434,33.4277,4967.207547114,0
+LEGR.US,D,20220915,000000,33.2292,33.5766,33.1597,33.2292,6931.924528224,0
+LEGR.US,D,20220916,000000,32.8124,33.0506,32.7776,32.9811,5538.4867923906,0
+LEGR.US,D,20220919,000000,32.9379,33.1597,32.8521,33.13,2218.6188678996,0
+LEGR.US,D,20220920,000000,32.8322,32.8719,32.4948,32.7032,21164.535848819,0
+LEGR.US,D,20220921,000000,32.6933,32.7428,32.2268,32.2268,7798.415094252,0
+LEGR.US,D,20220922,000000,32.0978,32.192,31.8,31.8,10510.732075354,0
+LEGR.US,D,20220923,000000,31.35,31.35,30.81,31.03,18263,0
+LEGR.US,D,20220926,000000,30.85,31.12,30.54,30.78,9611,0
+LEGR.US,D,20220927,000000,30.85,30.955,30.27,30.44,13530,0
+LEGR.US,D,20220928,000000,30.4,31.11,30.4,30.95,10465,0
+LEGR.US,D,20220929,000000,30.46,30.46,30.16,30.31,6161,0
+LEGR.US,D,20220930,000000,30.39,30.745,30.18,30.29,69071,0
+LEGR.US,D,20221003,000000,30.45,31.12,30.36,30.87,154582,0
+LEGR.US,D,20221004,000000,31.62,32.23,31.62,32.18,50228,0
+LEGR.US,D,20221005,000000,31.92,32.22,31.59,31.99,31770,0
+LEGR.US,D,20221006,000000,31.78,31.93,31.6,31.63,16537,0
+LEGR.US,D,20221007,000000,31.2,31.23,30.71,30.71,11172,0
+LEGR.US,D,20221010,000000,30.6902,30.71,30.38,30.65,2673,0
+LEGR.US,D,20221011,000000,30.38,30.568,30.1054,30.13,18896,0
+LEGR.US,D,20221012,000000,30.16,30.28,30.1412,30.18,6867,0
+LEGR.US,D,20221013,000000,29.54,30.937,29.54,30.74,5139,0
+LEGR.US,D,20221014,000000,30.98,30.98,30.26,30.3,6518,0
+LEGR.US,D,20221017,000000,30.97,31.21,30.97,31.06,8504,0
+LEGR.US,D,20221018,000000,31.71,31.71,31.18,31.3,7768,0
+LEGR.US,D,20221019,000000,31.07,31.22,30.91,30.95,3796,0
+LEGR.US,D,20221020,000000,31.05,31.47,30.935,31.05,7588,0
+LEGR.US,D,20221021,000000,30.91,31.59,30.91,31.59,23157,0
+LEGR.US,D,20221024,000000,31.33,31.58,31.18,31.42,10048,0
+LEGR.US,D,20221025,000000,31.61,32.04,31.61,32.01,9985,0
+LEGR.US,D,20221026,000000,31.98,32.4435,31.98,32.09,6597,0
+LEGR.US,D,20221027,000000,32.15,32.365,31.911,31.95,12882,0
+LEGR.US,D,20221028,000000,31.9,32.28,31.82,32.16,28458,0
+LEGR.US,D,20221031,000000,31.97,32.07,31.83,31.84,9581,0
+LEGR.US,D,20221101,000000,32.53,32.53,32.05,32.05,4882,0
+LEGR.US,D,20221102,000000,32.14,32.4199,31.58,31.58,7286,0
+LEGR.US,D,20221103,000000,31.18,31.45,31.07,31.25,8489,0
+LEGR.US,D,20221104,000000,32.13,32.32,31.742,32.15,13720,0
+LEGR.US,D,20221107,000000,32.46,32.68,32.37,32.57,9061,0
+LEGR.US,D,20221108,000000,32.69,33.04,32.67,32.78,20210,0
+LEGR.US,D,20221109,000000,32.575,32.625,32.27,32.32,6554,0
+LEGR.US,D,20221110,000000,33.39,33.93,33.39,33.92,10889,0
+LEGR.US,D,20221111,000000,34.32,34.74,34.29,34.71,12684,0
+LEGR.US,D,20221114,000000,34.67,34.7975,34.45,34.54,49321,0
+LEGR.US,D,20221115,000000,35.24,35.24,34.75,34.92,13834,0
+LEGR.US,D,20221116,000000,34.86,34.86,34.58,34.6,9230,0
+LEGR.US,D,20221117,000000,34.2,34.69,34.2,34.69,9184,0
+LEGR.US,D,20221118,000000,34.654,34.78,34.5715,34.78,5094,0
+LEGR.US,D,20221121,000000,34.39,34.49,34.26,34.34,8171,0
+LEGR.US,D,20221122,000000,34.53,34.79,34.53,34.79,66244,0
+LEGR.US,D,20221123,000000,34.9,35.13,34.8,35.09,11297,0
+LEGR.US,D,20221125,000000,35.06,35.19,35.06,35.16,1805,0
+LEGR.US,D,20221128,000000,34.91,35.07,34.55,34.58,7436,0
+LEGR.US,D,20221129,000000,34.91,35.1121,34.8395,34.97,5734,0
+LEGR.US,D,20221130,000000,35.21,35.88,35.05,35.88,7420,0
+LEGR.US,D,20221201,000000,35.962,36.09,35.7,35.87,6836,0
+LEGR.US,D,20221202,000000,35.54,35.96,35.52,35.83,8403,0
+LEGR.US,D,20221205,000000,35.88,35.88,35.24,35.33,6927,0
+LEGR.US,D,20221206,000000,35.34,35.34,34.87,34.96,8602,0
+LEGR.US,D,20221207,000000,34.86,35.06,34.81,34.83,11049,0
+LEGR.US,D,20221208,000000,35.05,35.22,34.96,35.11,9718,0
+LEGR.US,D,20221209,000000,35.17,35.29,35.08,35.11,3910,0
+LEGR.US,D,20221212,000000,35.02,35.2132,34.9509,35.18,7485,0
+LEGR.US,D,20221213,000000,36.28,36.28,35.42,35.63,8953,0
+LEGR.US,D,20221214,000000,35.54,35.71,35.16,35.32,23218,0
+LEGR.US,D,20221215,000000,34.97,34.97,34.33,34.49,11836,0
+LEGR.US,D,20221216,000000,34.41,34.44,34.11,34.18,17153,0
+LEGR.US,D,20221219,000000,34.38,34.42,34.04,34.05,9021,0
+LEGR.US,D,20221220,000000,34.16,34.365,34.15,34.32,7018,0
+LEGR.US,D,20221221,000000,34.37,34.73,34.37,34.56,12123,0
+LEGR.US,D,20221222,000000,34.1,34.33,33.885,34.33,4623,0
+LEGR.US,D,20221223,000000,34.15,34.23,34.06,34.14,8279,0
+LEGR.US,D,20221227,000000,34.32,36.97,33.41,34.3,9429,0
+LEGR.US,D,20221228,000000,34.29,34.35,34,34,16103,0
+LEGR.US,D,20221229,000000,34.31,34.63,34.31,34.63,13495,0
+LEGR.US,D,20221230,000000,34.34,34.34,34.1339,34.25,7598,0
+LEGR.US,D,20230103,000000,34.74,35.05,34.62,34.88,146476,0
+LEGR.US,D,20230104,000000,35.38,35.645,35.33,35.4381,56396,0
+LEGR.US,D,20230105,000000,35.15,35.285,35.15,35.24,6960,0
+LEGR.US,D,20230106,000000,35.25,35.8735,35,35.74,59689,0
+LEGR.US,D,20230109,000000,36.18,36.51,36.115,36.21,35199,0
+LEGR.US,D,20230110,000000,36.13,36.33,36.069,36.26,4539,0
+LEGR.US,D,20230111,000000,36.42,36.65,36.3176,36.65,6781,0
+LEGR.US,D,20230112,000000,36.84,37.11,36.5613,37.02,5299,0
+LEGR.US,D,20230113,000000,36.82,37.0831,36.82,37.03,7153,0
+LEGR.US,D,20230117,000000,37.12,37.51,36.89,37.05,12329,0
+LEGR.US,D,20230118,000000,37.29,37.29,36.6137,36.71,11127,0
+LEGR.US,D,20230119,000000,36.515,36.65,36.32,36.46,15528,0
+LEGR.US,D,20230120,000000,36.59,37.07,36.55,37.07,7437,0
+LEGR.US,D,20230123,000000,37.14,37.54,37.0389,37.52,10631,0
+LEGR.US,D,20230124,000000,37.23,37.45,37.23,37.3,10499,0
+LEGR.US,D,20230125,000000,37.03,37.57,37.01,37.57,8692,0
+LEGR.US,D,20230126,000000,37.73,37.79,37.54,37.79,4004,0
+LEGR.US,D,20230127,000000,37.57,38,37.535,38,7065,0
+LEGR.US,D,20230130,000000,37.46,37.53,37.27,37.27,3493,0
+LEGR.US,D,20230131,000000,37.15,37.61,37.15,37.61,7369,0
+LEGR.US,D,20230201,000000,37.66,38.24,37.42,38.24,6344,0
+LEGR.US,D,20230202,000000,38.38,38.4854,38.15,38.44,5954,0
+LEGR.US,D,20230203,000000,37.9,37.96,37.75,37.75,4930,0
+LEGR.US,D,20230206,000000,37.43,37.44,37.325,37.3601,3497,0
+LEGR.US,D,20230207,000000,37.43,37.86,36.02,37.85,190807,0
+LEGR.US,D,20230208,000000,37.8,37.8,37.63,37.74,3954,0
+LEGR.US,D,20230209,000000,38.15,38.15,37.58,37.77,12334,0
+LEGR.US,D,20230210,000000,37.41,37.56,37.27,37.44,11735,0
+LEGR.US,D,20230213,000000,37.49,37.87,37.4695,37.87,23421,0
+LEGR.US,D,20230214,000000,38,38.04,37.68,38.04,8864,0
+LEGR.US,D,20230215,000000,37.53,37.81,37.53,37.78,8532,0
+LEGR.US,D,20230216,000000,37.59,38.02,37.5,37.77,54215,0
+LEGR.US,D,20230217,000000,37.34,37.45,37.16,37.33,65390,0
+LEGR.US,D,20230221,000000,37.11,37.11,36.935,36.945,3391,0
+LEGR.US,D,20230222,000000,36.82,36.874,36.62,36.62,2659,0
+LEGR.US,D,20230223,000000,37.07,37.23,36.67,37.05,2585,0
+LEGR.US,D,20230224,000000,36.38,36.38,36.23,36.36,3088,0
+LEGR.US,D,20230227,000000,36.77,36.8,36.578,36.73,4503,0
+LEGR.US,D,20230228,000000,36.72,36.79,36.54,36.59,2901,0
+LEGR.US,D,20230301,000000,36.88,36.88,36.61,36.69,3241,0
+LEGR.US,D,20230302,000000,36.55,36.99,36.55,36.99,2756,0
+LEGR.US,D,20230303,000000,37.09,37.4,37.09,37.4,2559,0
+LEGR.US,D,20230306,000000,37.49,37.6352,37.42,37.42,3284,0
+LEGR.US,D,20230307,000000,37.35,37.35,36.79,36.8,8644,0
+LEGR.US,D,20230308,000000,36.97,37.1,36.77,36.93,5719,0
+LEGR.US,D,20230309,000000,36.89,36.9,36.24,36.24,3302,0
+LEGR.US,D,20230310,000000,35.99,36.34,35.82,35.82,4554,0
+LEGR.US,D,20230313,000000,35.5,35.9136,35.38,35.59,185135,0
+LEGR.US,D,20230314,000000,36.04,36.215,35.83,36.105,30460,0
+LEGR.US,D,20230315,000000,35.01,35.4,34.82,35.2819,19471,0
+LEGR.US,D,20230316,000000,35,36.38,35,36.21,138707,0
+LEGR.US,D,20230317,000000,35.75,35.75,35.46,35.47,6068,0
+LEGR.US,D,20230320,000000,35.68,35.9,35.631,35.82,5262,0
+LEGR.US,D,20230321,000000,36.3,36.46,36.23,36.36,12577,0
+LEGR.US,D,20230322,000000,36.47,36.75,36.13,36.13,26231,0
+LEGR.US,D,20230323,000000,36.46,36.675,36.05,36.35,4230,0
+LEGR.US,D,20230324,000000,35.86,36.64,35.71,36,34249,0
+LEGR.US,D,20230327,000000,36.23,36.28,36.04,36.24,5625,0
+LEGR.US,D,20230328,000000,36.24,36.35,36.15,36.35,11227,0
+LEGR.US,D,20230329,000000,36.66,36.76,36.6,36.74,1920,0
+LEGR.US,D,20230330,000000,37.18,37.31,37.05,37.31,12336,0
+LEGR.US,D,20230331,000000,37.21,37.35,37.21,37.34,4285,0
+LEGR.US,D,20230403,000000,37.3,37.43,37.25,37.37,3930,0
+LEGR.US,D,20230404,000000,37.51,37.57,37.25,37.39,20821,0
+LEGR.US,D,20230405,000000,37.21,37.25,37.02,37.25,4805,0
+LEGR.US,D,20230406,000000,37.01,37.3799,37,37.14,40979,0
+LEGR.US,D,20230410,000000,37.13,37.33,36.98,37.33,6298,0
+LEGR.US,D,20230411,000000,37.47,37.51,37.32,37.49,26774,0
+LEGR.US,D,20230412,000000,37.5,37.5,37.28,37.28,4341,0
+LEGR.US,D,20230413,000000,37.58,37.6499,37.57,37.58,1957,0
+LEGR.US,D,20230414,000000,37.429,37.63,37.4,37.63,6340,0
+LEGR.US,D,20230417,000000,37.53,37.68,37.43,37.68,5746,0
+LEGR.US,D,20230418,000000,37.83,37.9,37.63,37.72,14828,0
+LEGR.US,D,20230419,000000,37.5,37.6499,37.46,37.53,5695,0
+LEGR.US,D,20230420,000000,37.4333,37.44,37.23,37.24,2450,0
+LEGR.US,D,20230421,000000,37.24,37.24,37.08,37.14,4310,0
+LEGR.US,D,20230424,000000,37.16,37.2131,37.01,37.12,4431,0
+LEGR.US,D,20230425,000000,36.92,36.95,36.57,36.57,36914,0
+LEGR.US,D,20230426,000000,36.87,37.08,36.75,36.8,51176,0
+LEGR.US,D,20230427,000000,36.91,37.32,36.91,37.27,10189,0
+LEGR.US,D,20230428,000000,37.13,37.38,37.06,37.38,14911,0
+LEGR.US,D,20230501,000000,37.42,37.48,37.23,37.2999,3273,0
+LEGR.US,D,20230502,000000,37.19,37.19,36.7101,37.05,5651,0
+LEGR.US,D,20230503,000000,36.82,36.93,36.61,36.61,5450,0
+LEGR.US,D,20230504,000000,36.75,36.91,36.61,36.86,6083,0
+LEGR.US,D,20230505,000000,37.08,37.44,37.08,37.365,3561,0
+LEGR.US,D,20230508,000000,37.53,37.66,37.331,37.58,26449,0
+LEGR.US,D,20230509,000000,37.16,37.2299,37.14,37.14,3498,0
+LEGR.US,D,20230510,000000,37.22,37.22,36.78,37.16,13193,0
+LEGR.US,D,20230511,000000,36.98,37.03,36.83,36.96,14873,0
+LEGR.US,D,20230512,000000,37,37,36.62,36.67,4213,0
+LEGR.US,D,20230515,000000,36.96,37.23,36.835,37.23,3407,0
+LEGR.US,D,20230516,000000,37.01,37.1,36.87,36.87,3967,0
+LEGR.US,D,20230517,000000,36.99,37.34,36.9514,37.2495,2601,0
+LEGR.US,D,20230518,000000,37.28,37.28,36.44,37.2588,174310,0
+LEGR.US,D,20230519,000000,37.48,37.53,37.32,37.5,6029,0
+LEGR.US,D,20230522,000000,37.43,37.525,37.364,37.46,5047,0
+LEGR.US,D,20230523,000000,37.2,37.36,36.03,37.1,193391,0
+LEGR.US,D,20230524,000000,36.83,36.83,36.53,36.79,2841,0
+LEGR.US,D,20230525,000000,36.79,36.79,36.6,36.78,6336,0
+LEGR.US,D,20230526,000000,36.97,38.865,36.97,37.76,325565,0
+LEGR.US,D,20230530,000000,37.74,37.74,36.88,37.15,246177,0
+LEGR.US,D,20230531,000000,37.07,37.07,36.6901,37.02,6230,0
+LEGR.US,D,20230601,000000,37.01,37.46,36.89,37.35,4895,0
+LEGR.US,D,20230602,000000,37.77,37.91,37.71,37.75,4811,0
+LEGR.US,D,20230605,000000,37.77,37.78,37.625,37.69,5261,0
+LEGR.US,D,20230606,000000,37.78,37.91,37.74,37.86,5211,0
+LEGR.US,D,20230607,000000,38.0271,38.0271,37.6617,37.79,5476,0
+LEGR.US,D,20230608,000000,37.92,38.29,37.7401,38.01,15318,0
+LEGR.US,D,20230609,000000,38.215,38.215,38.01,38.15,4809,0
+LEGR.US,D,20230612,000000,38.27,38.48,38.21,38.36,3972,0
+LEGR.US,D,20230613,000000,38.78,38.85,38.62,38.74,5597,0
+LEGR.US,D,20230614,000000,38.8628,39.05,38.69,38.83,30454,0
+LEGR.US,D,20230615,000000,39.0438,39.37,39.03,39.37,3303,0
+LEGR.US,D,20230616,000000,39.27,39.3799,39.1,39.1,3512,0
+LEGR.US,D,20230620,000000,39.03,39.06,38.66,38.9,5350,0
+LEGR.US,D,20230621,000000,38.7,38.7,38.44,38.5,2681,0
+LEGR.US,D,20230622,000000,38.2714,38.4099,38.21,38.39,3008,0
+LEGR.US,D,20230623,000000,37.8257,38,37.81,37.98,7792,0
+LEGR.US,D,20230626,000000,37.985,38,37.86,37.86,1673,0
+LEGR.US,D,20230627,000000,37.63,37.94,37.615,37.94,6893,0
+LEGR.US,D,20230628,000000,37.82,37.89,37.6701,37.85,4928,0
+LEGR.US,D,20230629,000000,37.83,37.95,37.6801,37.95,5732,0
+LEGR.US,D,20230630,000000,38.37,38.4499,38.265,38.44,9296,0
+LEGR.US,D,20230703,000000,38.62,38.63,38.45,38.63,5746,0
+LEGR.US,D,20230705,000000,38.21,38.2986,38.11,38.11,3193,0
+LEGR.US,D,20230706,000000,37.4238,37.68,37.4238,37.68,2253,0
+LEGR.US,D,20230707,000000,37.73,37.9887,37.67,37.7,25238,0
+LEGR.US,D,20230710,000000,37.75,37.89,37.75,37.89,3329,0
+LEGR.US,D,20230711,000000,38.07,38.29,37.9,38.29,9125,0
+LEGR.US,D,20230712,000000,38.7,38.8655,38.64,38.73,5918,0
+LEGR.US,D,20230713,000000,39.27,39.332,39.14,39.29,25476,0
+LEGR.US,D,20230714,000000,39.41,39.41,39.12,39.12,17014,0
+LEGR.US,D,20230717,000000,39.2,39.55,39.19,39.53,43795,0
+LEGR.US,D,20230718,000000,39.19,39.35,39.17,39.35,13381,0
+LEGR.US,D,20230719,000000,39.66,39.7293,39.48,39.68,29634,0
+LEGR.US,D,20230720,000000,39.4,39.4,39.15,39.15,3087,0
+LEGR.US,D,20230721,000000,39.4,39.4,39.12,39.2,5580,0
+LEGR.US,D,20230724,000000,39.17,39.37,38.28,39.36,15079,0
+LEGR.US,D,20230725,000000,39.46,39.559,39.3671,39.52,7141,0
+LEGR.US,D,20230726,000000,39.32,39.64,39.32,39.64,5309,0
+LEGR.US,D,20230727,000000,39.8,39.9999,39.431,39.44,45560,0
+LEGR.US,D,20230728,000000,39.77,39.9228,39.7,39.83,6893,0
+LEGR.US,D,20230731,000000,39.79,39.9499,39.79,39.85,2699,0
+LEGR.US,D,20230801,000000,39.59,39.6099,39.458,39.54,6327,0
+LEGR.US,D,20230802,000000,39,39,38.6,38.6,9556,0
+LEGR.US,D,20230803,000000,38.57,38.71,38.47,38.71,8686,0
+LEGR.US,D,20230804,000000,38.79,39.04,38.6,38.6,3374,0
+LEGR.US,D,20230807,000000,38.94,38.94,38.76,38.93,3422,0
+LEGR.US,D,20230808,000000,38.5,38.53,38.2124,38.52,9250,0
+LEGR.US,D,20230809,000000,38.65,38.65,38.26,38.44,3601,0
+LEGR.US,D,20230810,000000,39.01,39.01,38.43,38.43,8087,0
+LEGR.US,D,20230811,000000,38.24,38.31,38.09,38.26,5050,0
+LEGR.US,D,20230814,000000,37.97,38.38,37.96,38.38,5097,0
+LEGR.US,D,20230815,000000,38.08,38.14,37.77,37.77,5470,0
+LEGR.US,D,20230816,000000,37.8299,37.83,37.445,37.5,133347,0
+LEGR.US,D,20230817,000000,37.69,37.69,37.187,37.29,17199,0
+LEGR.US,D,20230818,000000,36.95,37.2599,36.94,37.1,9088,0
+LEGR.US,D,20230821,000000,37.35,37.51,37.1728,37.51,19306,0
+LEGR.US,D,20230822,000000,37.43,37.45,37.32,37.41,3030,0
+LEGR.US,D,20230823,000000,37.51,37.81,37.51,37.72,4964,0
+LEGR.US,D,20230824,000000,37.72,37.82,37.23,37.37,24760,0
+LEGR.US,D,20230825,000000,37.51,37.63,37.175,37.46,7213,0
+LEGR.US,D,20230828,000000,37.83,37.959,37.72,37.882,4939,0
+LEGR.US,D,20230829,000000,37.96,38.5,37.96,38.5,4272,0
+LEGR.US,D,20230830,000000,38.6,38.61,38.41,38.41,3437,0
+LEGR.US,D,20230831,000000,38.5,38.5707,38.305,38.44,2667,0
+LEGR.US,D,20230901,000000,38.71,38.7166,38.46,38.46,6704,0
+LEGR.US,D,20230905,000000,38.59,39.09,38.32,38.35,15563,0
+LEGR.US,D,20230906,000000,38.35,38.37,38.1,38.25,5286,0
+LEGR.US,D,20230907,000000,38.039,38.1299,37.95,38.02,4017,0
+LEGR.US,D,20230908,000000,38.13,38.1624,38.07,38.16,2945,0
+LEGR.US,D,20230911,000000,38.49,38.49,38.29,38.46,4386,0
+LEGR.US,D,20230912,000000,38.31,38.44,38.3028,38.37,1217,0
+LEGR.US,D,20230913,000000,38.4,38.47,38.29,38.29,5458,0
+LEGR.US,D,20230914,000000,38.66,38.76,38.59,38.75,1908,0
+LEGR.US,D,20230915,000000,38.6699,38.6699,38.32,38.32,3221,0
+LEGR.US,D,20230918,000000,38.2749,38.43,38.2264,38.35,4917,0
+LEGR.US,D,20230919,000000,38.1649,38.3199,38.1367,38.18,3656,0
+LEGR.US,D,20230920,000000,38.52,38.54,38.12,38.12,5656,0
+LEGR.US,D,20230921,000000,37.6818,37.765,37.4,37.4,3206,0
+LEGR.US,D,20230922,000000,37.35,37.4768,37.24,37.33,3947,0
+LEGR.US,D,20230925,000000,36.94,37.1248,36.93,37.08,4501,0
+LEGR.US,D,20230926,000000,36.9,36.9,36.65,36.71,2853,0
+LEGR.US,D,20230927,000000,36.83,36.83,36.4701,36.61,3035,0
+LEGR.US,D,20230928,000000,36.88,36.92,36.7301,36.75,1340,0
+LEGR.US,D,20230929,000000,37.22,37.22,36.69,36.9,6102,0
+LEGR.US,D,20231002,000000,36.77,36.77,36.45,36.63,2639,0
+LEGR.US,D,20231003,000000,36.1211,36.1899,35.9512,35.98,2188,0
+LEGR.US,D,20231004,000000,36.15,36.33,36.07,36.33,1401,0
+LEGR.US,D,20231005,000000,36.3043,36.38,36.07,36.29,13477,0
+LEGR.US,D,20231006,000000,36.36,36.9843,36.1731,36.8,11669,0
+LEGR.US,D,20231009,000000,36.62,36.92,36.46,36.92,2005,0
+LEGR.US,D,20231010,000000,37.16,37.32,37.16,37.32,1777,0
+LEGR.US,D,20231011,000000,37.5,37.5,37.3201,37.5,2752,0
+LEGR.US,D,20231012,000000,37.1679,37.205,36.78,36.93,4844,0
+LEGR.US,D,20231013,000000,36.91,36.91,36.62,36.8,5247,0
+LEGR.US,D,20231016,000000,36.89,37.14,36.89,37.14,4666,0
+LEGR.US,D,20231017,000000,36.87,37.0775,36.87,36.95,3208,0
+LEGR.US,D,20231018,000000,36.56,36.63,36.51,36.52,3908,0
+LEGR.US,D,20231019,000000,36.35,36.36,36.0941,36.18,3571,0
+LEGR.US,D,20231020,000000,35.98,35.98,35.59,35.59,4080,0
+LEGR.US,D,20231023,000000,35.58,35.7876,35.5,35.55,2850,0
+LEGR.US,D,20231024,000000,35.79,35.94,35.67,35.94,2703,0
+LEGR.US,D,20231025,000000,35.71,35.71,35.33,35.37,4086,0
+LEGR.US,D,20231026,000000,35.38,35.44,35.1554,35.32,2642,0
+LEGR.US,D,20231027,000000,35.52,35.52,35.055,35.13,37932,0
+LEGR.US,D,20231030,000000,35.44,35.61,35.3931,35.47,4122,0
+LEGR.US,D,20231031,000000,35.47,35.79,35.47,35.63,17214,0
+LEGR.US,D,20231101,000000,35.785,36.19,35.78,36.17,15951,0
+LEGR.US,D,20231102,000000,36.46,36.83,36.4401,36.66,13603,0
+LEGR.US,D,20231103,000000,37.01,37.28,37.01,37.1425,4539,0
+LEGR.US,D,20231106,000000,37.22,37.27,37.03,37.25,9410,0
+LEGR.US,D,20231107,000000,36.98,37.1703,36.87,37.16,4806,0
+LEGR.US,D,20231108,000000,37.0177,37.1,36.79,36.83,6534,0
+LEGR.US,D,20231109,000000,37.03,37.03,36.6,36.6,4584,0
+LEGR.US,D,20231110,000000,36.8693,37.18,36.651,37.18,3831,0
+LEGR.US,D,20231113,000000,36.94,37.182,36.9,37.01,6411,0
+LEGR.US,D,20231114,000000,37.63,37.9999,37.53,37.905,6251,0
+LEGR.US,D,20231115,000000,38.25,38.35,38.2001,38.25,2309,0
+LEGR.US,D,20231116,000000,38.13,38.13,37.6834,37.88,39243,0
+LEGR.US,D,20231117,000000,38.1,38.29,38.0605,38.2,7527,0
+LEGR.US,D,20231120,000000,38.2,38.6,38.18,38.6,5753,0
+LEGR.US,D,20231121,000000,38.41,38.41,38.19,38.19,4462,0
+LEGR.US,D,20231122,000000,38.56,38.67,38.38,38.515,10569,0
+LEGR.US,D,20231124,000000,38.58,38.615,38.55,38.6072,1394,0
+LEGR.US,D,20231127,000000,38.49,38.521,38.49,38.5161,2148,0
+LEGR.US,D,20231128,000000,38.41,38.71,38.4,38.64,13909,0
+LEGR.US,D,20231129,000000,38.86,38.909,38.6603,38.8,5288,0
+LEGR.US,D,20231130,000000,38.81,38.89,38.64,38.89,3766,0
+LEGR.US,D,20231201,000000,38.86,39.4,38.86,39.24,19306,0
+LEGR.US,D,20231204,000000,38.91,39.2,38.88,39.03,6358,0
+LEGR.US,D,20231205,000000,38.72,38.825,38.67,38.67,5026,0
+LEGR.US,D,20231206,000000,39.01,39.1,38.65,38.66,8015,0
+LEGR.US,D,20231207,000000,38.86,39.08,38.86,39,3105,0
+LEGR.US,D,20231208,000000,38.9047,39.1729,38.9047,39.13,13369,0
+LEGR.US,D,20231211,000000,39.01,39.23,39.01,39.2,11702,0
+LEGR.US,D,20231212,000000,39.07,39.4,39.07,39.4,2895,0
+LEGR.US,D,20231213,000000,39.3,39.8137,39.1338,39.78,18199,0
+LEGR.US,D,20231214,000000,40,40.254,39.99,40.05,8632,0
+LEGR.US,D,20231215,000000,40.1,40.3799,40.0211,40.17,5529,0
+LEGR.US,D,20231218,000000,40.19,40.21,40.06,40.06,3428,0
+LEGR.US,D,20231219,000000,40.11,40.52,40.11,40.4363,5000,0
+LEGR.US,D,20231220,000000,40.26,40.61,39.92,39.92,33893,0
+LEGR.US,D,20231221,000000,40.53,40.68,40.38,40.6421,6971,0
+LEGR.US,D,20231222,000000,40.53,40.78,40.4,40.5926,38641,0
+LEGR.US,D,20231226,000000,40.59,40.8496,40.59,40.7886,5185,0
+LEGR.US,D,20231227,000000,40.75,41.02,40.75,40.9,17943,0
+LEGR.US,D,20231228,000000,40.94,41.17,40.88,41.06,5227,0
+LEGR.US,D,20231229,000000,41.08,41.22,40.83,40.91,12074,0
+LEGR.US,D,20240102,000000,40.59,40.65,40.3918,40.47,13003,0
+LEGR.US,D,20240103,000000,40.15,40.34,40,40,10167,0
+LEGR.US,D,20240104,000000,40.1,40.39,39.85,40.07,6550,0
+LEGR.US,D,20240105,000000,40.25,40.5,40.23,40.25,4013,0
+LEGR.US,D,20240108,000000,40.21,40.6044,40.21,40.54,6843,0
+LEGR.US,D,20240109,000000,40.17,40.32,40.1638,40.19,4769,0
+LEGR.US,D,20240110,000000,40.33,40.44,40.2111,40.3633,5975,0
+LEGR.US,D,20240111,000000,40.43,40.43,39.99,40.22,8971,0
+LEGR.US,D,20240112,000000,40.68,40.68,40.35,40.53,3780,0
+LEGR.US,D,20240116,000000,40.04,40.1397,39.76,39.8341,3826,0
+LEGR.US,D,20240117,000000,39.37,39.64,39.36,39.64,7443,0
+LEGR.US,D,20240118,000000,39.78,40.1,39.6501,40.1,5970,0
+LEGR.US,D,20240119,000000,40.05,40.48,39.91,40.48,8175,0
+LEGR.US,D,20240122,000000,40.39,40.699,40.31,40.31,7440,0
+LEGR.US,D,20240123,000000,40.43,40.63,40.3853,40.63,2798,0
+LEGR.US,D,20240124,000000,40.8006,40.94,40.72,40.72,2331,0
+LEGR.US,D,20240125,000000,41.01,41.01,40.84,40.93,1888,0
+LEGR.US,D,20240126,000000,40.88,40.94,40.77,40.77,10408,0
+LEGR.US,D,20240129,000000,40.86,41.02,40.61,41.02,44019,0
+LEGR.US,D,20240130,000000,40.9,40.93,40.75,40.77,21643,0
+LEGR.US,D,20240131,000000,40.77,40.9099,40.43,40.51,7063,0
+LEGR.US,D,20240201,000000,40.5,40.84,40.41,40.84,22027,0
+LEGR.US,D,20240202,000000,40.5784,40.81,40.5608,40.81,5117,0
+LEGR.US,D,20240205,000000,40.58,40.659,40.47,40.6098,5586,0
+LEGR.US,D,20240206,000000,40.8,40.86,40.67,40.86,4678,0
+LEGR.US,D,20240207,000000,40.82,40.9299,40.7331,40.78,4732,0
+LEGR.US,D,20240208,000000,40.52,40.55,40.37,40.41,23796,0
+LEGR.US,D,20240209,000000,40.49,40.79,40.4,40.79,27757,0
+LEGR.US,D,20240212,000000,40.98,41.0187,40.7482,40.835,12074,0
+LEGR.US,D,20240213,000000,40.33,40.36,39.9,40.08,20388,0
+LEGR.US,D,20240214,000000,40.64,40.83,40.5,40.83,8799,0
+LEGR.US,D,20240215,000000,40.92,41.0704,40.92,41.01,3714,0
+LEGR.US,D,20240216,000000,41.21,41.213,40.89,41.1,7936,0
+LEGR.US,D,20240220,000000,41.06,41.24,40.98,41.08,13537,0
+LEGR.US,D,20240221,000000,41.08,41.2,41.07,41.2,4659,0
+LEGR.US,D,20240222,000000,41.62,41.77,41.6,41.735,8931,0
+LEGR.US,D,20240223,000000,41.92,41.92,41.78,41.845,3169,0
+LEGR.US,D,20240226,000000,41.81,41.91,41.58,41.6,8544,0
+LEGR.US,D,20240227,000000,41.9,41.98,41.77,41.97,2442,0
+LEGR.US,D,20240228,000000,41.75,41.75,41.48,41.5433,10639,0
+LEGR.US,D,20240229,000000,41.85,41.91,41.64,41.84,8853,0
+LEGR.US,D,20240301,000000,41.98,42.21,41.84,42.145,8103,0
+LEGR.US,D,20240304,000000,42.2,42.78,42.2,42.41,36100,0
+LEGR.US,D,20240305,000000,42.1,42.1284,41.75,41.86,6266,0
+LEGR.US,D,20240306,000000,42.55,42.64,42.355,42.5,5529,0
+LEGR.US,D,20240307,000000,42.84,43,42.7314,43,8147,0
+LEGR.US,D,20240308,000000,43.11,43.27,42.62,42.68,5715,0
+LEGR.US,D,20240311,000000,42.55,42.69,42.48,42.69,6459,0
+LEGR.US,D,20240312,000000,42.7,43.16,42.65,43.16,10069,0
+LEGR.US,D,20240313,000000,43.07,43.4,43.04,43.2495,24118,0
+LEGR.US,D,20240314,000000,42.79,42.85,42.45,42.58,9907,0
+LEGR.US,D,20240315,000000,42.55,42.65,42.49,42.49,6110,0
+LEGR.US,D,20240318,000000,42.81,42.81,42.605,42.605,2252,0
+LEGR.US,D,20240319,000000,42.51,42.64,42.445,42.64,3552,0
+LEGR.US,D,20240320,000000,42.6371,43.06,42.59,43.0447,3291,0
+LEGR.US,D,20240321,000000,43.15,43.75,42.75,42.75,19158,0
+LEGR.US,D,20240322,000000,42.83,42.9,42.69,42.77,4481,0
+LEGR.US,D,20240325,000000,42.66,42.79,42.58,42.58,4596,0
+LEGR.US,D,20240326,000000,42.88,42.9,42.62,42.79,10528,0
+LEGR.US,D,20240327,000000,42.92,43.04,42.832,43.04,28477,0
+LEGR.US,D,20240328,000000,43.02,43.21,42.95,42.95,5487,0
+LEGR.US,D,20240401,000000,43.06,43.18,42.89,42.89,5996,0
+LEGR.US,D,20240402,000000,42.72,42.83,42.72,42.75,9812,0
+LEGR.US,D,20240403,000000,42.75,43.18,42.75,43.18,9047,0
+LEGR.US,D,20240404,000000,43.41,43.57,42.83,42.9774,15729,0
+LEGR.US,D,20240405,000000,42.79,42.9494,42.72,42.76,5754,0
+LEGR.US,D,20240408,000000,43.001,43.05,42.84,43,6589,0
+LEGR.US,D,20240409,000000,43.09,43.09,42.72,42.9537,4678,0
+LEGR.US,D,20240410,000000,42.57,42.57,42.37,42.38,3016,0
+LEGR.US,D,20240411,000000,42.63,42.63,42.18,42.6,50191,0
+LEGR.US,D,20240412,000000,42.09,42.09,41.6,41.6,3181,0
+LEGR.US,D,20240415,000000,42.11,42.11,41.36,41.44,2505,0
+LEGR.US,D,20240416,000000,41.28,41.28,41.05,41.13,2943,0
+LEGR.US,D,20240417,000000,41.44,41.44,41.0871,41.19,4879,0
+LEGR.US,D,20240418,000000,41.27,41.35,40.27,41.08,5872,0
+LEGR.US,D,20240419,000000,41.24,41.31,41,41.169,4943,0
+LEGR.US,D,20240422,000000,41.39,41.65,41.18,41.44,26192,0
+LEGR.US,D,20240423,000000,41.71,42.02,41.59,42.02,3966,0
+LEGR.US,D,20240424,000000,42.12,42.12,41.75,41.86,5586,0
+LEGR.US,D,20240425,000000,41.69,42.05,41.58,42.05,3334,0
+LEGR.US,D,20240426,000000,42.1,42.3,42.06,42.11,4645,0
+LEGR.US,D,20240429,000000,42.45,42.61,42.43,42.61,2316,0
+LEGR.US,D,20240430,000000,42.26,42.4,41.83,41.83,2822,0
+LEGR.US,D,20240501,000000,41.77,42.3199,41.7,41.7,3609,0
+LEGR.US,D,20240502,000000,42.2715,42.61,42.2715,42.61,3829,0
+LEGR.US,D,20240503,000000,42.8,42.87,42.71,42.71,4429,0
+LEGR.US,D,20240506,000000,42.97,43.23,42.97,43.23,2681,0
+LEGR.US,D,20240507,000000,43.29,43.347,43.255,43.34,3946,0
+LEGR.US,D,20240508,000000,43.09,43.2166,43.08,43.08,6533,0
+LEGR.US,D,20240509,000000,43.3326,43.53,43.305,43.53,3078,0
+LEGR.US,D,20240510,000000,43.7,43.7,43.49,43.67,2709,0
+LEGR.US,D,20240513,000000,43.72,43.9,43.7,43.8106,3736,0
+LEGR.US,D,20240514,000000,43.7514,44.1099,43.7514,44.02,11532,0
+LEGR.US,D,20240515,000000,44.25,44.47,44.25,44.39,2053,0
+LEGR.US,D,20240516,000000,44.52,44.74,44.49,44.64,9036,0
+LEGR.US,D,20240517,000000,44.6,44.79,44.6,44.64,3494,0
+LEGR.US,D,20240520,000000,44.68,44.7475,44.42,44.499,8376,0
+LEGR.US,D,20240521,000000,44.385,44.4187,44.3101,44.4,1659,0
+LEGR.US,D,20240522,000000,44.2,44.2966,43.95,44.21,6937,0
+LEGR.US,D,20240523,000000,44.4,44.4,43.75,43.75,4011,0
+LEGR.US,D,20240524,000000,43.78,44,43.78,43.87,3009,0
+LEGR.US,D,20240528,000000,44.03,44.03,43.6834,43.8172,6459,0
+LEGR.US,D,20240529,000000,43.2781,43.4099,43.21,43.37,1967,0
+LEGR.US,D,20240530,000000,43.09,43.36,43.06,43.14,2520,0
+LEGR.US,D,20240531,000000,43.1,43.41,42.925,43.37,3895,0
+LEGR.US,D,20240603,000000,43.72,43.79,43.415,43.79,2558,0
+LEGR.US,D,20240604,000000,43.52,43.529,43.17,43.36,6583,0
+LEGR.US,D,20240605,000000,43.73,43.96,43.6227,43.96,3041,0
+LEGR.US,D,20240606,000000,43.915,44.06,43.915,44.0082,3514,0
+LEGR.US,D,20240607,000000,43.81,43.92,43.7702,43.92,3614,0
+LEGR.US,D,20240610,000000,43.65,44.01,43.65,44.01,4962,0
+LEGR.US,D,20240611,000000,43.49,43.51,43.24,43.24,16889,0
+LEGR.US,D,20240612,000000,43.761,43.765,43.5,43.5,2438,0
+LEGR.US,D,20240613,000000,43.57,43.57,43.02,43.31,3603,0
+LEGR.US,D,20240614,000000,42.85,42.99,42.7275,42.9135,2188,0
+LEGR.US,D,20240617,000000,43.05,43.4,43.05,43.4,2939,0
+LEGR.US,D,20240618,000000,43.503,43.6,43.423,43.545,6275,0
+LEGR.US,D,20240620,000000,43.95,43.95,43.69,43.9,3419,0
+LEGR.US,D,20240621,000000,43.34,43.58,43.34,43.53,2727,0
+LEGR.US,D,20240624,000000,43.73,43.98,43.7,43.71,6109,0
+LEGR.US,D,20240625,000000,43.69,43.7799,43.69,43.7688,3185,0
+LEGR.US,D,20240626,000000,43.6452,43.76,43.46,43.76,1827,0
+LEGR.US,D,20240627,000000,43.18,43.26,43.06,43.06,3986,0
+LEGR.US,D,20240628,000000,43.12,43.73,43.12,43.43,9045,0
+LEGR.US,D,20240701,000000,43.6,43.67,43.401,43.55,5715,0
+LEGR.US,D,20240702,000000,43.5001,43.95,43.5001,43.95,61059,0
+LEGR.US,D,20240703,000000,44.085,44.12,44.085,44.12,815,0
+LEGR.US,D,20240705,000000,44.24,44.25,44.0683,44.14,3504,0
+LEGR.US,D,20240708,000000,44.29,44.29,44.02,44.21,3332,0
+LEGR.US,D,20240709,000000,43.9496,44.23,43.9496,44.19,7458,0
+LEGR.US,D,20240710,000000,44.2955,44.5384,44.26,44.45,4493,0
+LEGR.US,D,20240711,000000,44.715,44.715,44.575,44.69,4444,0
+LEGR.US,D,20240712,000000,45,45.16,44.92,44.92,6575,0
+LEGR.US,D,20240715,000000,44.925,44.99,44.66,44.85,6449,0
+LEGR.US,D,20240716,000000,44.71,44.979,44.6,44.86,3614,0
+LEGR.US,D,20240717,000000,44.78,44.78,44.62,44.75,1741,0
+LEGR.US,D,20240718,000000,44.78,44.78,44.41,44.5,2191,0
+LEGR.US,D,20240719,000000,44.22,44.22,43.8297,43.83,6650,0
+LEGR.US,D,20240722,000000,44.27,44.39,44.06,44.39,2829,0
+LEGR.US,D,20240723,000000,44.27,44.3,44.1401,44.3,929,0
+LEGR.US,D,20240724,000000,43.95,44.04,43.53,43.53,7659,0
+LEGR.US,D,20240725,000000,43.37,43.81,43.37,43.56,4653,0
+LEGR.US,D,20240726,000000,43.68,43.75,43.615,43.75,830,0
+LEGR.US,D,20240729,000000,43.74,43.96,43.6818,43.87,1527,0
+LEGR.US,D,20240730,000000,43.7402,43.76,43.56,43.58,3856,0
+LEGR.US,D,20240731,000000,44.14,44.25,44.04,44.05,3113,0
+LEGR.US,D,20240801,000000,43.735,43.735,43.17,43.38,2164,0
+LEGR.US,D,20240802,000000,42.74,42.79,42.37,42.56,9038,0
+LEGR.US,D,20240805,000000,41.03,41.88,37.28,41.83,3760,0
+LEGR.US,D,20240806,000000,41.825,42.135,41.825,41.8582,1814,0
+LEGR.US,D,20240807,000000,42.42,42.56,41.67,41.67,3315,0
+LEGR.US,D,20240808,000000,42.13,42.63,42.13,42.63,2657,0
+LEGR.US,D,20240809,000000,42.525,42.76,42.525,42.76,1869,0
+LEGR.US,D,20240812,000000,42.82,42.82,42.65,42.65,831,0
+LEGR.US,D,20240813,000000,42.8806,43.29,42.8806,43.29,2394,0
+LEGR.US,D,20240814,000000,43.32,43.32,43.07,43.2628,2400,0
+LEGR.US,D,20240815,000000,43.94,44.06,43.86,44.06,3734,0
+LEGR.US,D,20240816,000000,44.258,44.42,44.258,44.4109,3227,0
+LEGR.US,D,20240819,000000,44.59,44.91,44.59,44.79,4634,0
+LEGR.US,D,20240820,000000,44.78,44.79,44.53,44.79,1848,0
+LEGR.US,D,20240821,000000,44.79,44.87,44.7268,44.8,1447,0
+LEGR.US,D,20240822,000000,44.645,44.7,44.47,44.58,2919,0
+LEGR.US,D,20240823,000000,44.73,45.32,44.73,45.32,3631,0
+LEGR.US,D,20240826,000000,45.1,45.12,44.92,44.96,2012,0
+LEGR.US,D,20240827,000000,45.1,45.5,45.06,45.41,4833,0
+LEGR.US,D,20240828,000000,45.07,45.18,44.67,44.82,22545,0
+LEGR.US,D,20240829,000000,45.05,45.24,44.97,45.24,2901,0
+LEGR.US,D,20240830,000000,45.25,45.329,45.01,45.19,2550,0
+LEGR.US,D,20240903,000000,44.633,44.6336,44.53,44.53,864,0
+LEGR.US,D,20240904,000000,44.47,44.53,44.35,44.53,16889,0
+LEGR.US,D,20240905,000000,44.525,44.62,44.4663,44.62,3018,0
+LEGR.US,D,20240906,000000,44.0601,44.0601,43.64,43.67,2443,0
+LEGR.US,D,20240909,000000,44.23,44.23,44.17,44.17,1064,0
+LEGR.US,D,20240910,000000,44.08,44.26,43.7904,44.26,1985,0
+LEGR.US,D,20240911,000000,44.16,44.35,43.76,44.35,6059,0
+LEGR.US,D,20240912,000000,44.57,44.89,44.535,44.89,2246,0
+LEGR.US,D,20240913,000000,44.9,45.17,44.9,44.95,1330,0
+LEGR.US,D,20240916,000000,45.17,45.38,45.17,45.3471,1295,0
+LEGR.US,D,20240917,000000,45.4,45.41,45.2201,45.41,3261,0
+LEGR.US,D,20240918,000000,45.19,45.45,45.13,45.13,2321,0
+LEGR.US,D,20240919,000000,45.7,45.99,45.7,45.99,972,0
+LEGR.US,D,20240920,000000,45.68,45.7723,45.68,45.76,6818,0
+LEGR.US,D,20240923,000000,46.03,46.3,46.03,46.3,1246,0
+LEGR.US,D,20240924,000000,46.72,46.9899,46.72,46.89,2799,0
+LEGR.US,D,20240925,000000,46.76,46.8,46.64,46.8,3044,0
+LEGR.US,D,20240926,000000,47.42,47.675,47.42,47.57,6011,0
+LEGR.US,D,20240927,000000,47.62,47.65,47.421,47.62,2736,0
+LEGR.US,D,20240930,000000,47.45,47.47,46.96,47.06,5451,0
+LEGR.US,D,20241001,000000,46.77,47.3188,46.73,47.23,10473,0
+LEGR.US,D,20241002,000000,47.47,47.47,47.27,47.4,3124,0
+LEGR.US,D,20241003,000000,46.88,47.25,46.88,47.07,5512,0
+LEGR.US,D,20241004,000000,47.45,47.555,47.15,47.425,11129,0
+LEGR.US,D,20241007,000000,47.57,47.57,47.25,47.41,1960,0
+LEGR.US,D,20241008,000000,46.91,47.15,46.7601,47.15,1236,0
+LEGR.US,D,20241009,000000,47.02,47.2,46.945,47.18,1965,0
+LEGR.US,D,20241010,000000,47.03,47.03,46.88,46.88,412,0
+LEGR.US,D,20241011,000000,47.249687,47.3285,47.249687,47.3285,478,0
+LEGR.US,D,20241014,000000,47.5856,47.64,47.45,47.64,3596,0
+LEGR.US,D,20241015,000000,46.9722,47.0688,46.81,46.81,1691,0
+LEGR.US,D,20241016,000000,47.23,47.4,47.23,47.4,1873,0
+LEGR.US,D,20241017,000000,47.19,47.28,47.109,47.28,1304,0
+LEGR.US,D,20241018,000000,47.61,47.69,47.4301,47.69,3899,0
+LEGR.US,D,20241021,000000,47.18,47.32,46.91,47.03,49502,0
+LEGR.US,D,20241022,000000,46.9409,47.11,46.9409,47.11,807,0
+LEGR.US,D,20241023,000000,46.835,46.88,46.65,46.86,1944,0
+LEGR.US,D,20241024,000000,46.845,46.94,46.7,46.78,1756,0
+LEGR.US,D,20241025,000000,46.9,47.05,46.82,46.82,1003,0
+LEGR.US,D,20241028,000000,47.14,47.22,47.1378,47.22,894,0
+LEGR.US,D,20241029,000000,47.0057,47.08,46.9891,46.9891,1292,0
+LEGR.US,D,20241030,000000,46.45,46.7999,46.4,46.4,4377,0
+LEGR.US,D,20241031,000000,46.13,46.1499,45.88,45.88,1267,0
+LEGR.US,D,20241101,000000,46.27,46.519,46.27,46.519,1982,0
+LEGR.US,D,20241104,000000,46.42,46.59,46.12,46.22,10789,0
+LEGR.US,D,20241105,000000,46.66,46.98,46.66,46.91,4689,0
+LEGR.US,D,20241106,000000,46.81,47.19,46.52,47.19,2940,0
+LEGR.US,D,20241107,000000,47.57,47.84,47.55,47.66,3387,0
+LEGR.US,D,20241108,000000,47.35,47.42,47.35,47.42,2014,0
+LEGR.US,D,20241111,000000,47.5293,47.5293,47.36,47.38,1053,0
+LEGR.US,D,20241112,000000,47.16,47.16,46.79,46.86,3471,0
+LEGR.US,D,20241113,000000,46.81,46.87,46.63,46.75,1817,0
+LEGR.US,D,20241114,000000,46.9,46.9,46.45,46.45,4385,0
+LEGR.US,D,20241115,000000,46.5,46.5,46.15,46.29,75890,0
+LEGR.US,D,20241118,000000,46.57,46.78,46.55,46.78,2254,0
+LEGR.US,D,20241119,000000,46.44,46.6006,46.42,46.42,2444,0
+LEGR.US,D,20241120,000000,46.62,46.65,46.39,46.65,221970,0
+LEGR.US,D,20241121,000000,46.585,46.89,46.585,46.83,2705,0
+LEGR.US,D,20241122,000000,46.68,46.84,46.68,46.72,5503,0
+LEGR.US,D,20241125,000000,47.07,47.112,46.93,47,6269,0
+LEGR.US,D,20241126,000000,46.95,46.95,46.8346,46.92,1791,0
+LEGR.US,D,20241127,000000,46.975,46.975,46.83,46.86,2308,0
+LEGR.US,D,20241129,000000,47.03,47.2,47.03,47.175,2413,0
+LEGR.US,D,20241202,000000,47.27,47.329,47.025,47.28,4435,0
+LEGR.US,D,20241203,000000,47.35,47.4,47.25,47.25,23266,0
+LEGR.US,D,20241204,000000,47.3722,47.6114,47.3722,47.52,1660,0
+LEGR.US,D,20241205,000000,48,48.08,47.85,48.01,27803,0
+LEGR.US,D,20241206,000000,48.08,48.17,47.795,48.04,4045,0
+LEGR.US,D,20241209,000000,48.6,48.84,48.22,48.22,4161,0
+LEGR.US,D,20241210,000000,48.06,48.09,47.71,47.71,3584,0
+LEGR.US,D,20241211,000000,47.86,47.9999,47.82,47.82,1689,0
+LEGR.US,D,20241212,000000,47.86,47.958295,47.8326,47.86,1851,0
+LEGR.US,D,20241213,000000,47.65,47.65,47.4214,47.45,3522,0
+LEGR.US,D,20241216,000000,47.46,47.57,47.46,47.57,3778,0
+LEGR.US,D,20241217,000000,47.39,47.39,47.24,47.24,1581,0
+LEGR.US,D,20241218,000000,47.28,47.58,46.36,46.42,70720,0
+LEGR.US,D,20241219,000000,46.525,46.5325,46.4,46.41,2645,0
+LEGR.US,D,20241220,000000,46.595,46.7,46.595,46.61,1768,0
+LEGR.US,D,20241223,000000,46.48,46.68,46.48,46.68,2364,0
+LEGR.US,D,20241224,000000,46.83,47.17,46.83,47.17,1012,0
+LEGR.US,D,20241226,000000,46.01,47.26,46.01,47.13,2010,0
+LEGR.US,D,20241227,000000,46.775,46.99,46.775,46.85,964,0
+LEGR.US,D,20241230,000000,46.63,46.81,46.3344,46.5791,3436,0
+LEGR.US,D,20241231,000000,46.72,46.72,46.3201,46.3977,2082,0
+LEGR.US,D,20250102,000000,46.44,46.64,46.11,46.245,2393,0
+LEGR.US,D,20250103,000000,46.38,46.6213,46.38,46.6213,2124,0
+LEGR.US,D,20250106,000000,47.16,47.16,46.85,47.03,1553,0
+LEGR.US,D,20250107,000000,47.15,47.19,46.58,46.6,2273,0
+LEGR.US,D,20250108,000000,46.43,46.74,46.43,46.73,3885,0
+LEGR.US,D,20250110,000000,46.01,46.01,45.67,45.8356,4841,0
+LEGR.US,D,20250113,000000,45.52,45.97,45.52,45.97,3367,0
+LEGR.US,D,20250114,000000,46.0483,46.28,46.0149,46.28,1828,0
+LEGR.US,D,20250115,000000,46.881,47.04,46.78,46.9931,3531,0
+LEGR.US,D,20250116,000000,47.08,47.15,47,47.0013,1140,0
+LEGR.US,D,20250117,000000,47.2,47.48,47.2,47.47,1869,0
+LEGR.US,D,20250121,000000,47.97,48.23,47.97,48.08,2336,0
+LEGR.US,D,20250122,000000,48.21,48.3,48.0979,48.26,3807,0
+LEGR.US,D,20250123,000000,48.23,48.5,48.21,48.44,3512,0
+LEGR.US,D,20250124,000000,48.63,48.81,48.52,48.5963,4379,0
+LEGR.US,D,20250127,000000,48.28,48.6,48.2594,48.4,2922,0
+LEGR.US,D,20250128,000000,48.42,48.68,48.25,48.68,8163,0
+LEGR.US,D,20250129,000000,48.74,48.77,48.55,48.66,6892,0
+LEGR.US,D,20250130,000000,49,49.34,49,49.02,5124,0
+LEGR.US,D,20250131,000000,48.99,49.1101,48.63,48.76,19101,0
+LEGR.US,D,20250203,000000,47.85,48.46,47.85,48.3078,7261,0
+LEGR.US,D,20250204,000000,48.62,48.825,48.56,48.75,24130,0
+LEGR.US,D,20250205,000000,48.76,48.9,48.7,48.75,3695,0
+LEGR.US,D,20250206,000000,48.98,49.035,48.702,48.94,28725,0
+LEGR.US,D,20250207,000000,48.945,48.945,48.5455,48.6,1290,0
+LEGR.US,D,20250210,000000,48.85,49.04,48.7614,49.04,2293,0
+LEGR.US,D,20250211,000000,48.845,49.06,48.845,48.98,3308,0
+LEGR.US,D,20250212,000000,49.15,49.54,49.121,49.54,5829,0
+LEGR.US,D,20250213,000000,49.53,49.65,49.529199,49.64,2935,0
+LEGR.US,D,20250214,000000,49.79,50.1,49.79,50.1,3128,0
+LEGR.US,D,20250218,000000,50.16,50.26,50.14,50.21,3312,0
+LEGR.US,D,20250219,000000,50.06,50.12,49.925,50.12,3051,0
+LEGR.US,D,20250220,000000,50.09,50.09,50.05,50.05,1307,0
+LEGR.US,D,20250221,000000,49.95,50.1753,49.61,49.76,2216,0
+LEGR.US,D,20250224,000000,49.37,49.54,49.1,49.42,4710,0
+LEGR.US,D,20250225,000000,49.51,49.66,49.09,49.34,6781,0
+LEGR.US,D,20250226,000000,49.99,49.99,49.5597,49.73,1692,0
+LEGR.US,D,20250227,000000,49.61,49.68,49.1187,49.1187,35248,0
+LEGR.US,D,20250228,000000,48.9399,49.23,48.9399,49.23,1343,0
+LEGR.US,D,20250303,000000,49.78,49.79,48.975,49,5213,0
+LEGR.US,D,20250304,000000,48.14,49.0796,48.14,48.6859,2459,0
+LEGR.US,D,20250305,000000,49.24,50.03,49.24,49.85,14354,0
+LEGR.US,D,20250306,000000,49.63,49.82,49.39,49.53,4264,0
+LEGR.US,D,20250307,000000,49.31,49.745,49.24,49.65,2265,0
+LEGR.US,D,20250310,000000,49.05,49.27,48.39,48.76,5156,0
+LEGR.US,D,20250311,000000,48.3111,48.615,48.079,48.4885,3094,0
+LEGR.US,D,20250312,000000,48.77,48.856,48.275022,48.665,59140,0
+LEGR.US,D,20250313,000000,48.65,48.76,48.44,48.48,6218,0
+LEGR.US,D,20250314,000000,48.99,49.44,48.99,49.44,2596,0
+LEGR.US,D,20250317,000000,49.42,50.25,49.42,50.1,2919,0
+LEGR.US,D,20250318,000000,50.1,50.16,49.965,50.12,3615,0
+LEGR.US,D,20250319,000000,50,50.35,49.925,50.1262,6482,0
+LEGR.US,D,20250320,000000,49.39,49.7,49.374,49.5,4339,0
+LEGR.US,D,20250321,000000,49.2793,49.550648,49.2793,49.4996,2468,0
+LEGR.US,D,20250324,000000,50.0562,50.13,49.97,50.13,1809,0
+LEGR.US,D,20250325,000000,50.2,50.28,50.13,50.13,1722,0
+LEGR.US,D,20250326,000000,50.04,50.14,49.61,49.61,656,0
+LEGR.US,D,20250327,000000,49.74,49.74,49.55,49.68,1791,0
+LEGR.US,D,20250328,000000,48.85,48.8501,48.62,48.62,2903,0
+LEGR.US,D,20250331,000000,48.14,48.7632,48.14,48.7632,7695,0
+LEGR.US,D,20250401,000000,48.67,48.89,48.56,48.8187,2129,0
+LEGR.US,D,20250402,000000,49.06,49.225,49.04,49.1296,27167,0
+LEGR.US,D,20250403,000000,47.89,48.14,47.38,47.38,4687,0
+LEGR.US,D,20250404,000000,45.72,45.76,44.32,44.32,7438,0
+LEGR.US,D,20250407,000000,42.01,48.75,41.865,43.6627,35478,0
+LEGR.US,D,20250408,000000,44.65,44.9104,42.76,42.9481,3492,0
+LEGR.US,D,20250409,000000,43.1,47.41,43.1,45.7315,6830,0
+LEGR.US,D,20250410,000000,45.46,45.61,44.2642,45.2466,18901,0
+LEGR.US,D,20250411,000000,45.35,46.045,45.35,45.88,1023,0
+LEGR.US,D,20250414,000000,45.79,46.7998,45.79,46.53,22190,0
+LEGR.US,D,20250415,000000,46.66,47.035,46.66,46.7788,4147,0
+LEGR.US,D,20250416,000000,46.76,46.81,46,46.2325,2223,0
+LEGR.US,D,20250417,000000,46.32,46.68,46.21,46.21,13288,0
+LEGR.US,D,20250421,000000,46.24,46.24,45.48,46.0299,2893,0
+LEGR.US,D,20250422,000000,46.53,47.2368,46.53,46.9889,3743,0
+LEGR.US,D,20250423,000000,48.02,48.1383,47.67,47.72,6148,0
+LEGR.US,D,20250424,000000,48.0562,48.22,48.0562,48.22,712,0
+LEGR.US,D,20250425,000000,47.8,48.46,47.8,48.46,3774,0
+LEGR.US,D,20250428,000000,48.62,48.71,48.06,48.71,2116,0
+LEGR.US,D,20250429,000000,48.561,48.75,48.561,48.75,876,0
+LEGR.US,D,20250430,000000,48.3901,48.648,48.18,48.56,2200,0
+LEGR.US,D,20250501,000000,49.05,49.05,48.84,49.01,803,0
+LEGR.US,D,20250502,000000,49.7,49.7,49.4201,49.55,2502,0
+LEGR.US,D,20250505,000000,49.39,49.98,49.39,49.54,5110,0
+LEGR.US,D,20250506,000000,49.37,49.76,49.37,49.6419,3156,0
+LEGR.US,D,20250507,000000,49.34,49.74,49.34,49.42,5359,0
+LEGR.US,D,20250508,000000,50,50.09,49.79,50.09,11234,0
+LEGR.US,D,20250509,000000,50.07,50.15,49.9334,50,2783,0
+LEGR.US,D,20250512,000000,51.37,51.37,50.76,51.1,16044,0
+LEGR.US,D,20250513,000000,51.33,51.4,51.14,51.14,2999,0
+LEGR.US,D,20250514,000000,51.67,51.67,51.23,51.3,6345,0
+LEGR.US,D,20250515,000000,51.28,51.85,51.28,51.58,2942,0
+LEGR.US,D,20250516,000000,51.575,51.8,51.48,51.63,2652,0
+LEGR.US,D,20250519,000000,51.73,52.02,51.57,51.84,1146,0
+LEGR.US,D,20250520,000000,52.0425,52.3,51.84,52.3,5584,0
+LEGR.US,D,20250521,000000,52.01,52.2799,51.48,51.48,4525,0
+LEGR.US,D,20250522,000000,51.51,51.77,51.42,51.42,2134,0
+LEGR.US,D,20250523,000000,51.25,51.29,51.09,51.18,1047,0
+LEGR.US,D,20250527,000000,51.58,51.9,51.58,51.9,5474,0
+LEGR.US,D,20250528,000000,51.6513,51.6513,51.45,51.45,2483,0
+LEGR.US,D,20250529,000000,51.66,51.69,51.52,51.67,1796,0
+LEGR.US,D,20250530,000000,51.5599,51.5671,51.435,51.5671,1167,0
+LEGR.US,D,20250602,000000,52.14,52.14,51.49,52.11,4812,0
+LEGR.US,D,20250603,000000,51.89,52.09,51.87,52.09,3656,0
+LEGR.US,D,20250604,000000,52.08,52.3,52.08,52.09,3116,0
+LEGR.US,D,20250605,000000,52.29,52.3424,52.23,52.29,1895,0
+LEGR.US,D,20250606,000000,52.5725,52.5725,52.465,52.4906,10870,0
+LEGR.US,D,20250609,000000,52.49,52.909,52.41,52.81,2533,0
+LEGR.US,D,20250610,000000,52.9,52.9399,52.7,52.81,1745,0
+LEGR.US,D,20250611,000000,52.965,53.0688,52.83,52.9,1694,0
+LEGR.US,D,20250612,000000,52.9,53.03,52.88,52.88,2488,0
+LEGR.US,D,20250613,000000,53.01,53.28,52.435,52.53,39761,0
+LEGR.US,D,20250616,000000,53.16,53.165,52.9,52.9,1387,0
+LEGR.US,D,20250617,000000,52.96,52.9799,52.46,52.54,7499,0
+LEGR.US,D,20250618,000000,52.62,52.66,52.32,52.32,1508,0
+LEGR.US,D,20250620,000000,52.41,52.42,52.08,52.08,16888,0
+LEGR.US,D,20250623,000000,52.05,52.78,52.05,52.78,3126,0
+LEGR.US,D,20250624,000000,53.3035,53.76,53.25,53.76,1261,0
+LEGR.US,D,20250625,000000,53.485,53.57,53.38,53.57,2418,0
+LEGR.US,D,20250626,000000,53.18,53.31,53.13,53.2657,2033,0
+LEGR.US,D,20250627,000000,53.5,53.71,53.38,53.71,4624,0
+LEGR.US,D,20250630,000000,53.71,53.81,53.38,53.81,14447,0
+LEGR.US,D,20250701,000000,53.62,53.71,53.44,53.59,2124,0
+LEGR.US,D,20250702,000000,53.53,54,53.4825,54,4809,0
+LEGR.US,D,20250703,000000,54,54.24,54,54.24,2665,0
+LEGR.US,D,20250707,000000,53.75,53.865,53.39,53.57,20217,0
+LEGR.US,D,20250708,000000,53.94,53.959,53.84,53.95,3243,0
+LEGR.US,D,20250709,000000,54.16,54.16,53.89,54.08,1329,0
+LEGR.US,D,20250710,000000,53.91,54.07,53.91,53.95,4033,0
+LEGR.US,D,20250711,000000,53.83,53.83,53.5621,53.6,2953,0
+LEGR.US,D,20250714,000000,53.58,53.68,53.45,53.55,2888,0
+LEGR.US,D,20250715,000000,53.88,53.88,53.5824,53.5824,7711,0
+LEGR.US,D,20250716,000000,53.5,53.76,53.35,53.7254,4849,0
+LEGR.US,D,20250717,000000,53.775,54.0976,53.775,54.0121,2892,0
+LEGR.US,D,20250718,000000,54.11,54.11,53.85,53.9,6423,0
+LEGR.US,D,20250721,000000,53.92,54.35,53.92,54.11,2542,0
+LEGR.US,D,20250722,000000,53.85,54.12,53.82,54.0996,2778,0
+LEGR.US,D,20250723,000000,54.49,54.7652,54.31,54.7652,4407,0
+LEGR.US,D,20250724,000000,54.41,54.445,54.395,54.395,655,0
+LEGR.US,D,20250725,000000,54.12,54.52,54.12,54.435,5456,0
+LEGR.US,D,20250728,000000,54.18,54.19,54,54.1201,4447,0
+LEGR.US,D,20250729,000000,54.95,54.95,53.92,53.95,3072,0
+LEGR.US,D,20250730,000000,53.95,53.95,53.7,53.7331,4084,0
+LEGR.US,D,20250731,000000,54.2287,54.2287,53.2498,53.445,6995,0
+LEGR.US,D,20250801,000000,52.77,52.77,52.47,52.6212,3910,0
+LEGR.US,D,20250804,000000,53.01,53.4,53.01,53.3415,82799,0
+LEGR.US,D,20250805,000000,53.77,53.77,53.34,53.4228,3068,0
+LEGR.US,D,20250806,000000,53.6,53.74,53.41,53.61,6832,0
+LEGR.US,D,20250807,000000,54.29,54.29,53.52,53.7626,5552,0
+LEGR.US,D,20250808,000000,54.05,54.22,54.05,54.1229,1350,0
+LEGR.US,D,20250811,000000,54.24,54.24,53.9,53.9196,12109,0
+LEGR.US,D,20250812,000000,54.3,54.5008,54.26,54.4992,2361,0
+LEGR.US,D,20250813,000000,54.65,54.97,54.65,54.7994,8053,0
+LEGR.US,D,20250814,000000,54.76,54.81,54.485,54.73,28195,0
+LEGR.US,D,20250815,000000,54.8663,54.91,54.72,54.74,9679,0
+LEGR.US,D,20250818,000000,54.7,54.81,54.56,54.695,9694,0
+LEGR.US,D,20250819,000000,54.9599,54.9599,54.5825,54.59,4618,0
+LEGR.US,D,20250820,000000,54.53,54.73,54.492,54.595,14002,0
+LEGR.US,D,20250821,000000,54.44,54.64,54.27,54.4921,8994,0
+LEGR.US,D,20250822,000000,55.18,55.33,55.1175,55.1175,2101,0
+LEGR.US,D,20250825,000000,55.055,55.0656,54.7,54.7055,3646,0
+LEGR.US,D,20250826,000000,54.69,54.69,54.39,54.675,10362,0
+LEGR.US,D,20250827,000000,54.2,54.64,54.2,54.5741,9003,0
+LEGR.US,D,20250828,000000,54.4908,54.77,54.49,54.6756,4749,0
+LEGR.US,D,20250829,000000,54.37,54.48,54.16,54.2677,12875,0
+LEGR.US,D,20250902,000000,53.78,53.987,53.7299,53.9624,18483,0
+LEGR.US,D,20250903,000000,53.9178,54.04,53.74,53.9583,6041,0
+LEGR.US,D,20250904,000000,52.97,54.27,52.97,54.27,4139,0
+LEGR.US,D,20250905,000000,54.78,54.78,54.02,54.2203,2467,0
+LEGR.US,D,20250908,000000,54.12,54.66,54.12,54.61,2014,0
+LEGR.US,D,20250909,000000,54.51,54.89,54.51,54.8599,6042,0
+LEGR.US,D,20250910,000000,55.43,55.44,55.16,55.2695,1082,0
+LEGR.US,D,20250911,000000,56.54,56.54,55.53,55.7747,6643,0
+LEGR.US,D,20250912,000000,54.82,55.625,54.82,55.625,3093,0
+LEGR.US,D,20250915,000000,55.64,55.96,55.64,55.8228,4126,0
+LEGR.US,D,20250916,000000,55.875,56.08,55.7754,55.99,3813,0
+LEGR.US,D,20250917,000000,55.98,56.2977,55.98,56.24,4624,0
+LEGR.US,D,20250918,000000,56.39,56.5183,56.28,56.385,3860,0
+LEGR.US,D,20250919,000000,56.36,56.36,56.07,56.1735,5549,0
+LEGR.US,D,20250922,000000,56.19,56.45,56.169,56.3855,1958,0
+LEGR.US,D,20250923,000000,56.4428,56.4428,56.01,56.15,45734,0
+LEGR.US,D,20250924,000000,56.22,56.25,56.105,56.14,3447,0
+LEGR.US,D,20250925,000000,55.77,55.77,55.48,55.6717,20157,0
+LEGR.US,D,20250926,000000,55.8988,56.23,55.8984,56.0068,11241,0
+LEGR.US,D,20250929,000000,56.16,56.31,56.13,56.2203,3269,0
+LEGR.US,D,20250930,000000,56.38,56.38,56,56.2172,6297,0
+LEGR.US,D,20251001,000000,56.5775,56.77,56.5,56.7301,8421,0
+LEGR.US,D,20251002,000000,56.81,56.93,56.81,56.82,2935,0
+LEGR.US,D,20251003,000000,57.0786,57.0786,56.745,56.9455,3379,0
+LEGR.US,D,20251006,000000,57.53,57.55,57.4,57.4526,11147,0
+LEGR.US,D,20251007,000000,57.6,57.6,57,57.1207,3502,0
+LEGR.US,D,20251008,000000,57.34,57.435,57.0745,57.435,1654,0
+LEGR.US,D,20251009,000000,56.95,57.3257,56.91,57.06,4259,0
+LEGR.US,D,20251010,000000,57.2325,57.2325,55.72,55.7457,5392,0
+LEGR.US,D,20251013,000000,56.2,56.77,56.2,56.5853,16094,0
+LEGR.US,D,20251014,000000,56.37,57.0175,56.26,56.6752,15933,0
+LEGR.US,D,20251015,000000,57.13,57.17,56.8,57.0097,3794,0
+LEGR.US,D,20251016,000000,57.44,57.55,56.955,57.0363,11248,0
+LEGR.US,D,20251017,000000,56.99,57.3599,56.98,57.1835,4377,0
+LEGR.US,D,20251020,000000,57.44,57.8,57.44,57.67,6520,0
+LEGR.US,D,20251021,000000,57.63,57.84,57.493,57.6095,6991,0
+LEGR.US,D,20251022,000000,57.43,57.55,57.04,57.3901,17811,0
+LEGR.US,D,20251023,000000,57.87,57.89,57.77,57.8319,2909,0
+LEGR.US,D,20251024,000000,58.04,58.46,57.98,58.3205,8012,0
+LEGR.US,D,20251027,000000,58.755,58.9399,58.67,58.8593,3792,0
+LEGR.US,D,20251028,000000,59.93,59.93,58.92,59.2062,1278,0
+LEGR.US,D,20251029,000000,59.2,59.295,58.7228,58.9284,3205,0
+LEGR.US,D,20251030,000000,58.6123,58.93,58.5454,58.5454,5810,0
+LEGR.US,D,20251031,000000,58.55,58.55,58.07,58.2553,39667,0
+LEGR.US,D,20251103,000000,58.47,58.5399,58.288,58.3804,3738,0
+LEGR.US,D,20251104,000000,57.53,57.89,57.33,57.4576,8367,0
+LEGR.US,D,20251105,000000,57.49,58.05,57.49,57.895,12354,0
+LEGR.US,D,20251106,000000,57.94,57.94,57.285,57.4715,3821,0
+LEGR.US,D,20251107,000000,57.08,57.52,56.845,57.4888,3771,0
+LEGR.US,D,20251110,000000,58.1,58.289,57.8103,58.2157,5799,0
+LEGR.US,D,20251111,000000,58.48,58.56,58.239,58.4043,3124,0
+LEGR.US,D,20251112,000000,58.66,58.82,58.64,58.715,6612,0
+LEGR.US,D,20251113,000000,58.63,58.63,57.9234,57.9234,2493,0
+LEGR.US,D,20251114,000000,57.965,58.14,57.766,57.8113,5329,0
+LEGR.US,D,20251117,000000,57.675,57.6991,56.955,57.0031,1776,0
+LEGR.US,D,20251118,000000,56.55,56.6929,56.14,56.61,3354,0
+LEGR.US,D,20251119,000000,56.539,56.57,56.05,56.3397,3964,0
+LEGR.US,D,20251120,000000,56.875,56.875,55.4213,55.4213,3038,0
+LEGR.US,D,20251121,000000,55.47,56.2,55.44,56.0309,2841,0
+LEGR.US,D,20251124,000000,56.32,56.619,56.01,56.4993,4103,0
+LEGR.US,D,20251125,000000,56.4976,56.92,56.42,56.9083,4276,0
+LEGR.US,D,20251126,000000,57.21,57.46,57.09,57.3346,3903,0
+LEGR.US,D,20251128,000000,57.51,57.78,57.51,57.6798,1008,0
+LEGR.US,D,20251201,000000,57.61,57.88,57.517,57.6271,5149,0
+LEGR.US,D,20251202,000000,57.63,57.87,57.63,57.8352,1766,0
+LEGR.US,D,20251203,000000,57.781,58.19,57.781,58.0799,3086,0
+LEGR.US,D,20251204,000000,58.39,58.45,58.1675,58.2985,7954,0
+LEGR.US,D,20251205,000000,59.29,59.29,58.425,58.5391,6653,0
+LEGR.US,D,20251208,000000,58.73,58.73,57.77,58.4005,6298,0
+LEGR.US,D,20251209,000000,58.46,58.61,58.3,58.3303,3498,0
+LEGR.US,D,20251210,000000,58.315,58.829,58.315,58.829,5280,0
+LEGR.US,D,20251211,000000,58.65,59.3,58.65,59.1684,5364,0
+LEGR.US,D,20251212,000000,58.84,58.925,58.326,58.39,1854,0
+LEGR.US,D,20251215,000000,58.83,58.88,58.25,58.3147,6337,0
+LEGR.US,D,20251216,000000,58.17,58.17,57.93,58.1181,5297,0
+LEGR.US,D,20251217,000000,58.36,58.46,57.81,57.9,7898,0
+LEGR.US,D,20251218,000000,58.565,58.75,58.2401,58.4449,3263,0
+LEGR.US,D,20251219,000000,58.7601,59.4,58.76,59.0888,5473,0
+LEGR.US,D,20251222,000000,59.348,59.4199,59.21,59.32,2800,0
+LEGR.US,D,20251223,000000,59.32,59.58,59.29,59.5,15366,0
+LEGR.US,D,20251224,000000,59.66,59.78,59.6225,59.6708,981,0
+LEGR.US,D,20251226,000000,59.735,59.8272,59.64,59.8272,1087,0
+LEGR.US,D,20251229,000000,59.43,59.685,59.43,59.685,2077,0
+LEGR.US,D,20251230,000000,59.98,59.99,59.8141,59.8141,2517,0
+LEGR.US,D,20251231,000000,59.87,59.87,59.4984,59.4984,3937,0
+LEGR.US,D,20260102,000000,60.3774,60.3774,60.03,60.3101,2732,0
+LEGR.US,D,20260105,000000,60.67,60.99,60.67,60.7859,25958,0
+LEGR.US,D,20260106,000000,61.02,61.33,60.985,61.2079,4933,0
+LEGR.US,D,20260107,000000,61.3,61.31,60.97,61.0245,4332,0
+LEGR.US,D,20260108,000000,60.59,60.8294,60.59,60.7896,1906,0
+LEGR.US,D,20260109,000000,61.05,61.191,60.6821,61.1145,3350,0
+LEGR.US,D,20260112,000000,61.11,61.68,61.062,61.574,11163,0
+LEGR.US,D,20260113,000000,61.315,61.59,61.27,61.3627,4454,0
+LEGR.US,D,20260114,000000,61.48,61.59,61.25,61.49,4498,0
+LEGR.US,D,20260115,000000,61.63,61.9,61.55,61.555,5430,0
+LEGR.US,D,20260116,000000,61.84,61.84,61.44,61.5922,3077,0
+LEGR.US,D,20260120,000000,60.72,61.02,59.34,60.3697,7350,0
+LEGR.US,D,20260121,000000,61.17,61.809,61.005,61.5769,14196,0
+LEGR.US,D,20260122,000000,61.81,62.16,61.8,62.0166,1887,0
+LEGR.US,D,20260123,000000,61.74,61.8665,61.4028,61.705,13563,0
+LEGR.US,D,20260126,000000,61.75,62.04,61.74,61.85,3355,0
+LEGR.US,D,20260127,000000,62.375,62.7,62.31,62.5777,4016,0
+LEGR.US,D,20260128,000000,62.8,62.83,62.515,62.655,8335,0
+LEGR.US,D,20260129,000000,63.02,63.02,62.0709,62.6873,9071,0
+LEGR.US,D,20260130,000000,62.76,62.76,62.02,62.0871,11438,0
+LEGR.US,D,20260202,000000,61.93,62.89,61.93,62.5811,19570,0
+LEGR.US,D,20260203,000000,62.45,62.45,61.557408,61.9951,9614,0
+LEGR.US,D,20260204,000000,61.755,61.86,61.03,61.283,6007,0
+LEGR.US,D,20260205,000000,60.97,61.21,60.6241,60.6659,5979,0
+LEGR.US,D,20260206,000000,61.675,61.89,61.3901,61.89,4389,0
+LEGR.US,D,20260209,000000,61.71,62.259,61.71,62.1402,3364,0
+LEGR.US,D,20260210,000000,62.3499,62.3499,61.9178,61.9982,2180,0
+LEGR.US,D,20260211,000000,61.84,62.07,61.64,61.74,85902,0
+LEGR.US,D,20260212,000000,61.539,61.71,60.68,60.8288,3964,0
+LEGR.US,D,20260213,000000,60.555,61.16,60.555,60.8481,14619,0
+LEGR.US,D,20260217,000000,60.66,61.11,60.4601,60.8812,4240,0
+LEGR.US,D,20260218,000000,61.57,61.9967,61.42,61.42,15174,0
diff --git a/daily/us/nasdaq etfs/lgro.us.txt b/daily/us/nasdaq etfs/lgro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..267f2c0456bcaa66df69fbdffbaf667d33055124
--- /dev/null
+++ b/daily/us/nasdaq etfs/lgro.us.txt	
@@ -0,0 +1,617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGRO.US,D,20230825,000000,25.03,25.26,25.0299,25.1594,3156,0
+LGRO.US,D,20230828,000000,25.35,25.38,25.1601,25.3137,6695,0
+LGRO.US,D,20230829,000000,25.49,25.78,25.45,25.6732,10475,0
+LGRO.US,D,20230830,000000,25.74,25.91,25.71,25.8779,2805,0
+LGRO.US,D,20230831,000000,26.04,26.05,26,26.0065,16803,0
+LGRO.US,D,20230901,000000,25.96,26.0197,25.96,26.0197,454,0
+LGRO.US,D,20230905,000000,26.06,26.06,25.83,25.9031,510,0
+LGRO.US,D,20230906,000000,25.9899,25.9899,25.53,25.7285,6221,0
+LGRO.US,D,20230907,000000,25.635,25.6408,25.57,25.6408,1084,0
+LGRO.US,D,20230908,000000,25.55,25.7199,25.24,25.5585,11320,0
+LGRO.US,D,20230911,000000,25.6,25.677,25.49,25.677,4354,0
+LGRO.US,D,20230912,000000,25.635,25.649,25.41,25.5017,5644,0
+LGRO.US,D,20230913,000000,25.23,25.54,25.23,25.5032,9476,0
+LGRO.US,D,20230914,000000,25.88,25.88,25.61,25.6859,4042,0
+LGRO.US,D,20230915,000000,25.425,25.44,25.3322,25.3322,3534,0
+LGRO.US,D,20230918,000000,25.42,25.43,25.27,25.3029,11556,0
+LGRO.US,D,20230919,000000,25.16,25.2428,25.16,25.2428,4666,0
+LGRO.US,D,20230920,000000,25.32,25.32,24.9967,24.9967,12344,0
+LGRO.US,D,20230921,000000,24.75,24.75,24.525,24.525,3935,0
+LGRO.US,D,20230922,000000,24.64,24.64,24.4838,24.4838,3004,0
+LGRO.US,D,20230925,000000,24.55,24.6,24.5,24.5791,26570,0
+LGRO.US,D,20230926,000000,24.35,24.35,24.17,24.2209,3945,0
+LGRO.US,D,20230927,000000,24.06,24.29,24.06,24.2216,910,0
+LGRO.US,D,20230928,000000,24.33,24.41,24.33,24.3919,2808,0
+LGRO.US,D,20230929,000000,24.61,24.61,24.33,24.3756,5520,0
+LGRO.US,D,20231002,000000,24.34,24.4195,24.33,24.4195,1443,0
+LGRO.US,D,20231003,000000,24.1,24.1,23.9378,23.9378,5630,0
+LGRO.US,D,20231004,000000,24.08,24.21,23.99,24.163,3729,0
+LGRO.US,D,20231005,000000,24,24.16,24,24.0995,2559,0
+LGRO.US,D,20231006,000000,24.36,24.47,24.36,24.4354,520,0
+LGRO.US,D,20231009,000000,24.26,24.5345,24.26,24.5345,1387,0
+LGRO.US,D,20231010,000000,24.81,24.86,24.6678,24.6678,6716,0
+LGRO.US,D,20231011,000000,24.72,24.84,24.6998,24.7997,5288,0
+LGRO.US,D,20231012,000000,24.5,24.5778,24.5,24.5778,978,0
+LGRO.US,D,20231013,000000,24.41,24.41,24.3461,24.3461,1592,0
+LGRO.US,D,20231016,000000,24.7,24.7,24.65,24.6661,2323,0
+LGRO.US,D,20231017,000000,24.65,24.6947,24.6,24.6947,2580,0
+LGRO.US,D,20231018,000000,24.29,24.3004,24.2845,24.2845,600,0
+LGRO.US,D,20231019,000000,24.31,24.31,24.0592,24.0592,8102,0
+LGRO.US,D,20231020,000000,23.82,23.9,23.7533,23.7533,948,0
+LGRO.US,D,20231023,000000,23.88,23.93,23.7,23.7172,18972,0
+LGRO.US,D,20231024,000000,23.84,23.95,23.84,23.9372,661,0
+LGRO.US,D,20231025,000000,23.62,23.697,23.4,23.4047,16498,0
+LGRO.US,D,20231026,000000,23.35,23.35,23.1428,23.1428,8763,0
+LGRO.US,D,20231027,000000,23.21,23.21,22.99,23.0667,4774,0
+LGRO.US,D,20231030,000000,23.29,23.3806,23.29,23.3806,4064,0
+LGRO.US,D,20231031,000000,23.43,23.58,23.4298,23.5496,4476,0
+LGRO.US,D,20231101,000000,23.53,23.6737,23.48,23.6737,42752,0
+LGRO.US,D,20231102,000000,24.1,24.27,24.07,24.2127,22400,0
+LGRO.US,D,20231103,000000,24.57,24.6425,24.5366,24.5366,6920,0
+LGRO.US,D,20231106,000000,24.5292,24.54,24.5292,24.5385,369,0
+LGRO.US,D,20231107,000000,24.74,24.75,24.71,24.7202,1112,0
+LGRO.US,D,20231108,000000,24.77,24.8,24.73,24.74,6438,0
+LGRO.US,D,20231109,000000,24.89,24.9,24.6178,24.6178,1054,0
+LGRO.US,D,20231110,000000,24.7,25.16,24.7,25.1122,9365,0
+LGRO.US,D,20231113,000000,25.35,25.35,24.995,25.0528,30072,0
+LGRO.US,D,20231114,000000,25.55,25.78,25.55,25.6922,2646,0
+LGRO.US,D,20231115,000000,25.88,25.89,25.74,25.8276,4432,0
+LGRO.US,D,20231116,000000,25.86,25.86,25.71,25.7827,7692,0
+LGRO.US,D,20231117,000000,25.8199,25.88,25.815,25.8585,5918,0
+LGRO.US,D,20231120,000000,26.12,26.19,26.0801,26.1092,4362,0
+LGRO.US,D,20231121,000000,25.99,25.99,25.945,25.9469,10776,0
+LGRO.US,D,20231122,000000,26.22,26.25,26.0903,26.1198,8054,0
+LGRO.US,D,20231124,000000,26.15,26.15,26.1312,26.1312,902,0
+LGRO.US,D,20231127,000000,26.155,26.27,26.14,26.1406,5038,0
+LGRO.US,D,20231128,000000,26.1,26.29,26.1,26.205,8440,0
+LGRO.US,D,20231129,000000,26.32,26.43,26.278,26.278,2243,0
+LGRO.US,D,20231130,000000,26.29,26.3688,26.16,26.3688,5289,0
+LGRO.US,D,20231201,000000,26.39,26.7,26.39,26.6757,2260,0
+LGRO.US,D,20231204,000000,26.5032,26.55,26.46,26.5402,2015,0
+LGRO.US,D,20231205,000000,26.59,26.59,26.487,26.487,947,0
+LGRO.US,D,20231206,000000,26.4366,26.4366,26.4366,26.4366,96,0
+LGRO.US,D,20231207,000000,26.6931,26.7083,26.63,26.7083,2730,0
+LGRO.US,D,20231208,000000,26.77,26.81,26.67,26.7801,3457,0
+LGRO.US,D,20231211,000000,26.85,27.0688,26.85,27.0503,1213,0
+LGRO.US,D,20231212,000000,27.16,27.2511,27.1,27.2511,7073,0
+LGRO.US,D,20231213,000000,27.31,27.73,27.24,27.7141,17669,0
+LGRO.US,D,20231214,000000,28.09,28.09,27.83,28.0067,95704,0
+LGRO.US,D,20231215,000000,28.02,28.11,27.97,28.06,6308,0
+LGRO.US,D,20231218,000000,28.09,28.27,28.09,28.1897,11088,0
+LGRO.US,D,20231219,000000,28.3699,28.43,28.3699,28.4114,4658,0
+LGRO.US,D,20231220,000000,28.58,28.58,27.92,27.9688,29735,0
+LGRO.US,D,20231221,000000,28.11,28.2408,28.04,28.2408,2906,0
+LGRO.US,D,20231222,000000,28.24,28.2585,28.24,28.2585,974,0
+LGRO.US,D,20231226,000000,28.31,28.44,28.31,28.41,5882,0
+LGRO.US,D,20231227,000000,28.41,28.42,28.3,28.3656,22434,0
+LGRO.US,D,20231228,000000,28.44,28.45,28.3789,28.3789,32617,0
+LGRO.US,D,20231229,000000,28.4265,28.4392,28.16,28.1978,8035,0
+LGRO.US,D,20240102,000000,27.8,27.8,27.57,27.7164,8833,0
+LGRO.US,D,20240103,000000,27.57,27.57,27.3432,27.3432,4559,0
+LGRO.US,D,20240104,000000,27.33,27.38,27.2089,27.2089,3582,0
+LGRO.US,D,20240105,000000,27.4099,27.41,27.12,27.2118,58663,0
+LGRO.US,D,20240108,000000,27.57,27.7548,27.57,27.7548,2458,0
+LGRO.US,D,20240109,000000,27.79,27.84,27.71,27.7673,5351,0
+LGRO.US,D,20240110,000000,27.76,27.93,27.76,27.8996,5193,0
+LGRO.US,D,20240111,000000,27.77,28.1262,27.77,28.1262,2156,0
+LGRO.US,D,20240112,000000,28.69,28.69,28.07,28.1231,6976,0
+LGRO.US,D,20240116,000000,27.93,28.07,27.87,27.9632,10547,0
+LGRO.US,D,20240117,000000,27.77,27.8249,27.7,27.8249,2506,0
+LGRO.US,D,20240118,000000,28.035,28.22,28.035,28.2083,2722,0
+LGRO.US,D,20240119,000000,28.34,28.7,28.31,28.7,3648,0
+LGRO.US,D,20240122,000000,28.8132,28.8132,28.71,28.71,4947,0
+LGRO.US,D,20240123,000000,28.742,28.7441,28.742,28.7441,765,0
+LGRO.US,D,20240124,000000,29.02,29.02,28.75,28.77,16232,0
+LGRO.US,D,20240125,000000,28.92,28.97,28.8301,28.97,3035,0
+LGRO.US,D,20240126,000000,28.92,28.92,28.85,28.85,16755,0
+LGRO.US,D,20240129,000000,28.9421,29.1918,28.9421,29.1837,3436,0
+LGRO.US,D,20240130,000000,29.08,29.1,29,29.0512,650,0
+LGRO.US,D,20240131,000000,28.69,28.698,28.52,28.52,8567,0
+LGRO.US,D,20240201,000000,28.69,28.94,28.69,28.94,890,0
+LGRO.US,D,20240202,000000,28.96,29.18,28.96,29.18,3655,0
+LGRO.US,D,20240205,000000,29.0092,29.14,29.0092,29.0879,112438,0
+LGRO.US,D,20240206,000000,29.12,29.12,28.97,29.05,577,0
+LGRO.US,D,20240207,000000,29.3,29.35,29.25,29.2812,11817,0
+LGRO.US,D,20240208,000000,29.45,29.45,29.35,29.3612,2813,0
+LGRO.US,D,20240209,000000,29.68,29.69,29.68,29.69,271,0
+LGRO.US,D,20240212,000000,29.72,29.85,29.5984,29.5984,5672,0
+LGRO.US,D,20240213,000000,29.26,29.27,29.05,29.06,2871,0
+LGRO.US,D,20240214,000000,29.42,29.5377,29.39,29.5377,8631,0
+LGRO.US,D,20240215,000000,29.47,29.54,29.39,29.54,1306,0
+LGRO.US,D,20240216,000000,29.45,29.45,29.1862,29.1862,3661,0
+LGRO.US,D,20240220,000000,28.96,28.96,28.83,28.87,1754,0
+LGRO.US,D,20240221,000000,28.68,28.8217,28.67,28.8217,5943,0
+LGRO.US,D,20240222,000000,29.35,29.41,29.27,29.3999,4613,0
+LGRO.US,D,20240223,000000,29.38,29.4,29.32,29.3799,2221,0
+LGRO.US,D,20240226,000000,29.44,29.49,29.3597,29.3597,2739,0
+LGRO.US,D,20240227,000000,29.47,29.49,29.33,29.4196,5040,0
+LGRO.US,D,20240228,000000,29.2301,29.34,29.2301,29.3,975,0
+LGRO.US,D,20240229,000000,29.49,29.561,29.35,29.561,2617,0
+LGRO.US,D,20240301,000000,29.55,29.9,29.55,29.84,5560,0
+LGRO.US,D,20240304,000000,29.7901,29.88,29.69,29.7313,2754,0
+LGRO.US,D,20240305,000000,29.2434,29.2434,29.2434,29.2434,81,0
+LGRO.US,D,20240306,000000,29.34,29.3701,29.27,29.27,1304,0
+LGRO.US,D,20240307,000000,29.72,29.75,29.6638,29.6638,2347,0
+LGRO.US,D,20240308,000000,29.85,29.96,29.55,29.58,3642,0
+LGRO.US,D,20240311,000000,29.49,29.53,29.43,29.48,3430,0
+LGRO.US,D,20240312,000000,29.47,29.8153,29.46,29.8153,3067,0
+LGRO.US,D,20240313,000000,29.87,29.91,29.76,29.76,3751,0
+LGRO.US,D,20240314,000000,29.74,29.74,29.61,29.7084,17098,0
+LGRO.US,D,20240315,000000,29.51,29.52,29.3771,29.3771,6238,0
+LGRO.US,D,20240318,000000,29.64,29.73,29.52,29.5348,14721,0
+LGRO.US,D,20240319,000000,29.44,29.7103,29.42,29.7103,3110,0
+LGRO.US,D,20240320,000000,29.73,30.08,29.72,30.0698,5264,0
+LGRO.US,D,20240321,000000,30.4164,30.5,30.36,30.41,2980,0
+LGRO.US,D,20240322,000000,30.27,30.3059,30.27,30.3059,1727,0
+LGRO.US,D,20240325,000000,30.19,30.3,30.16,30.16,7903,0
+LGRO.US,D,20240326,000000,30.25,30.25,30.17,30.18,1632,0
+LGRO.US,D,20240327,000000,30.2,30.33,30.2,30.32,12571,0
+LGRO.US,D,20240328,000000,30.43,30.5499,30.43,30.5,67381,0
+LGRO.US,D,20240401,000000,30.35,30.35,30.35,30.35,333,0
+LGRO.US,D,20240402,000000,30.07,30.17,29.98,30.1236,9518,0
+LGRO.US,D,20240403,000000,30.26,30.3,30.19,30.2033,1216,0
+LGRO.US,D,20240404,000000,30.11,30.11,29.66,29.7033,693,0
+LGRO.US,D,20240405,000000,30.054,30.054,30,30,185,0
+LGRO.US,D,20240408,000000,30.15,30.15,30.06,30.13,2284,0
+LGRO.US,D,20240409,000000,30.09,30.165,30.01,30.165,1438,0
+LGRO.US,D,20240410,000000,29.83,29.89,29.72,29.86,5318,0
+LGRO.US,D,20240411,000000,29.84,30.1854,29.84,30.1854,996,0
+LGRO.US,D,20240412,000000,29.7017,29.7017,29.7017,29.7017,165,0
+LGRO.US,D,20240415,000000,29.92,29.92,29.2484,29.2484,7211,0
+LGRO.US,D,20240416,000000,29.37,29.42,29.26,29.2923,4069,0
+LGRO.US,D,20240417,000000,29.09,29.18,28.97,28.97,5100,0
+LGRO.US,D,20240418,000000,29.05,29.11,28.7837,28.7837,7932,0
+LGRO.US,D,20240419,000000,28.57,28.57,28.37,28.37,1935,0
+LGRO.US,D,20240422,000000,28.52,28.78,28.4981,28.6224,2800,0
+LGRO.US,D,20240423,000000,28.97,29.0344,28.9301,29.0344,1475,0
+LGRO.US,D,20240424,000000,29.0292,29.0292,29.0287,29.0287,825,0
+LGRO.US,D,20240425,000000,28.72,28.98,28.59,28.8819,8363,0
+LGRO.US,D,20240426,000000,29.29,29.44,29.29,29.3619,6839,0
+LGRO.US,D,20240429,000000,29.08,29.49,29.08,29.3732,6129,0
+LGRO.US,D,20240430,000000,29.67,29.67,28.8525,28.8525,1954,0
+LGRO.US,D,20240501,000000,29.22,29.22,28.68,28.68,2554,0
+LGRO.US,D,20240502,000000,28.9,29.13,28.77,29.09,1383,0
+LGRO.US,D,20240503,000000,29.55,29.55,29.55,29.55,2168,0
+LGRO.US,D,20240506,000000,29.82,29.9555,29.82,29.9555,2310,0
+LGRO.US,D,20240507,000000,30.02,30.02,29.87,29.87,1421,0
+LGRO.US,D,20240508,000000,29.65,29.76,29.65,29.75,1888,0
+LGRO.US,D,20240509,000000,29.9172,30.02,29.86,29.95,6500,0
+LGRO.US,D,20240510,000000,30.08,30.08,29.9402,30.0266,2183,0
+LGRO.US,D,20240513,000000,30.02,30.14,30.02,30.05,3907,0
+LGRO.US,D,20240514,000000,30.2,30.2281,30.2,30.2281,5290,0
+LGRO.US,D,20240515,000000,30.4,30.6759,30.4,30.6759,16955,0
+LGRO.US,D,20240516,000000,30.73,30.73,30.5478,30.5478,9959,0
+LGRO.US,D,20240517,000000,30.5,30.5,30.46,30.46,162,0
+LGRO.US,D,20240520,000000,30.59,30.69,30.59,30.69,7621,0
+LGRO.US,D,20240521,000000,30.57,30.64,30.54,30.59,3782,0
+LGRO.US,D,20240522,000000,30.62,30.64,30.375,30.3934,3629,0
+LGRO.US,D,20240523,000000,30.405,30.405,30,30.0813,3266,0
+LGRO.US,D,20240524,000000,30.27,30.32,30.2554,30.2554,3285,0
+LGRO.US,D,20240528,000000,30.2,30.31,30.0892,30.31,7944,0
+LGRO.US,D,20240529,000000,29.97,30.03,29.97,30.03,374,0
+LGRO.US,D,20240530,000000,29.6,29.6,29.6,29.6,91,0
+LGRO.US,D,20240531,000000,29.48,29.7778,29.48,29.7778,573,0
+LGRO.US,D,20240603,000000,29.7,29.8691,29.63,29.8691,5658,0
+LGRO.US,D,20240604,000000,30,30,29.8,29.9111,432,0
+LGRO.US,D,20240605,000000,30.26,30.42,30.26,30.3984,1777,0
+LGRO.US,D,20240606,000000,30.44,30.47,30.41,30.4591,2703,0
+LGRO.US,D,20240607,000000,30.47,30.47,30.3632,30.3632,1750,0
+LGRO.US,D,20240610,000000,30.43,30.4982,30.4,30.4982,1653,0
+LGRO.US,D,20240611,000000,30.63,30.662,30.63,30.662,323,0
+LGRO.US,D,20240612,000000,31.14,31.19,31.1045,31.1045,1221,0
+LGRO.US,D,20240613,000000,31.18,31.18,30.86,30.94,923,0
+LGRO.US,D,20240614,000000,30.78,30.82,30.78,30.82,639,0
+LGRO.US,D,20240617,000000,30.83,31.1256,30.83,31.1256,5806,0
+LGRO.US,D,20240618,000000,31.21,31.21,31.09,31.09,1659,0
+LGRO.US,D,20240620,000000,31.45,31.45,30.97,31.02,1782,0
+LGRO.US,D,20240621,000000,30.9,30.98,30.89,30.98,3683,0
+LGRO.US,D,20240624,000000,30.97,31.1,30.84,30.84,5977,0
+LGRO.US,D,20240625,000000,30.97,31,30.96,30.96,3633,0
+LGRO.US,D,20240626,000000,31.01,31.1132,31.01,31.1132,394,0
+LGRO.US,D,20240627,000000,31.2,31.2,31.1801,31.1801,327,0
+LGRO.US,D,20240628,000000,31.46,31.46,31.2,31.2,3008,0
+LGRO.US,D,20240701,000000,31.05,31.23,31.05,31.2298,7936,0
+LGRO.US,D,20240702,000000,31.23,31.4425,31.23,31.4425,1285,0
+LGRO.US,D,20240703,000000,31.48,31.5519,31.48,31.5519,4206,0
+LGRO.US,D,20240705,000000,31.6275,31.7148,31.6275,31.7148,1066,0
+LGRO.US,D,20240708,000000,31.73,31.76,31.63,31.7133,5102,0
+LGRO.US,D,20240709,000000,31.7,31.7,31.6771,31.6771,451,0
+LGRO.US,D,20240710,000000,31.74,31.9513,31.74,31.9513,915,0
+LGRO.US,D,20240711,000000,31.65,31.79,31.65,31.7268,11707,0
+LGRO.US,D,20240712,000000,32.08,32.08,31.9193,31.9193,644,0
+LGRO.US,D,20240715,000000,32.08,32.08,32.0133,32.0133,1656,0
+LGRO.US,D,20240716,000000,32.25,32.3341,32.25,32.3341,505,0
+LGRO.US,D,20240717,000000,31.58,31.63,31.52,31.52,5279,0
+LGRO.US,D,20240718,000000,31.57,31.57,31.205,31.2099,2131,0
+LGRO.US,D,20240719,000000,31.21,31.21,31.01,31.0311,2848,0
+LGRO.US,D,20240722,000000,31.44,31.44,31.41,31.44,1044,0
+LGRO.US,D,20240723,000000,31.459,31.459,31.459,31.459,332,0
+LGRO.US,D,20240724,000000,30.71,30.75,30.46,30.46,856,0
+LGRO.US,D,20240725,000000,30.75,30.75,30.52,30.52,885,0
+LGRO.US,D,20240726,000000,30.77,30.85,30.76,30.8143,2361,0
+LGRO.US,D,20240729,000000,30.88,30.99,30.88,30.91,3088,0
+LGRO.US,D,20240730,000000,30.76,30.81,30.76,30.81,443,0
+LGRO.US,D,20240731,000000,31.35,31.42,31.35,31.3757,608,0
+LGRO.US,D,20240801,000000,31.6,31.6,30.56,30.6397,2712,0
+LGRO.US,D,20240802,000000,29.58,29.8435,29.58,29.8435,2805,0
+LGRO.US,D,20240805,000000,28.97,29.24,28.9,28.9498,2348,0
+LGRO.US,D,20240806,000000,29.26,29.74,29.26,29.2983,3294,0
+LGRO.US,D,20240807,000000,29.92,29.92,29.0563,29.0563,4671,0
+LGRO.US,D,20240808,000000,29.7,29.94,29.7,29.94,3365,0
+LGRO.US,D,20240809,000000,29.88,30.0739,29.88,30.0739,82641,0
+LGRO.US,D,20240812,000000,29.92,29.9673,29.9091,29.9673,3514,0
+LGRO.US,D,20240813,000000,30.395,30.6896,30.395,30.6896,1826,0
+LGRO.US,D,20240814,000000,30.79,30.8236,30.79,30.8236,1222,0
+LGRO.US,D,20240815,000000,31.41,31.49,31.4,31.4061,2220,0
+LGRO.US,D,20240816,000000,31.38,31.51,31.38,31.4,3725,0
+LGRO.US,D,20240819,000000,31.4941,31.7655,31.45,31.7655,2160,0
+LGRO.US,D,20240820,000000,31.72,31.72,31.7006,31.7006,1081,0
+LGRO.US,D,20240821,000000,31.82,31.87,31.69,31.8696,6465,0
+LGRO.US,D,20240822,000000,31.72,31.75,31.39,31.39,6315,0
+LGRO.US,D,20240823,000000,31.74,31.8528,31.74,31.8528,4571,0
+LGRO.US,D,20240826,000000,31.6732,31.6732,31.6732,31.6732,279,0
+LGRO.US,D,20240827,000000,31.58,31.81,31.58,31.7303,3685,0
+LGRO.US,D,20240828,000000,31.5935,31.6128,31.37,31.5,1881,0
+LGRO.US,D,20240829,000000,31.76,31.94,31.56,31.59,5623,0
+LGRO.US,D,20240830,000000,31.64,31.7901,31.64,31.7901,469,0
+LGRO.US,D,20240903,000000,31.12,31.14,30.97,30.97,3055,0
+LGRO.US,D,20240904,000000,30.84,30.92,30.82,30.92,3851,0
+LGRO.US,D,20240905,000000,30.87,30.87,30.71,30.787,1170,0
+LGRO.US,D,20240906,000000,30.93,30.93,30.22,30.2392,3409,0
+LGRO.US,D,20240909,000000,30.45,30.53,30.3675,30.5029,2287,0
+LGRO.US,D,20240910,000000,30.44,30.61,30.44,30.61,1136,0
+LGRO.US,D,20240911,000000,30.28,31.102,30.28,31.102,1908,0
+LGRO.US,D,20240912,000000,31.13,31.33,31.13,31.2718,1030,0
+LGRO.US,D,20240913,000000,31.67,31.8,31.67,31.8,2727,0
+LGRO.US,D,20240916,000000,31.67,31.81,31.59,31.7653,5598,0
+LGRO.US,D,20240917,000000,31.75,31.7994,31.75,31.7994,1784,0
+LGRO.US,D,20240918,000000,31.8181,31.8181,31.8181,31.8181,126,0
+LGRO.US,D,20240919,000000,32.4084,32.59,32.4084,32.52,1193,0
+LGRO.US,D,20240920,000000,32.3,32.3852,32.3,32.3852,433,0
+LGRO.US,D,20240923,000000,32.42,32.57,32.42,32.56,1171,0
+LGRO.US,D,20240924,000000,32.75,32.75,32.75,32.75,30,0
+LGRO.US,D,20240925,000000,32.6753,32.6753,32.62,32.6253,1828,0
+LGRO.US,D,20240926,000000,32.81,33.06,32.81,33.04,11250,0
+LGRO.US,D,20240927,000000,34.23,34.23,32.85,32.85,747,0
+LGRO.US,D,20241001,000000,32.735,32.735,32.47,32.52,2188,0
+LGRO.US,D,20241002,000000,32.74,32.74,32.74,32.74,187,0
+LGRO.US,D,20241003,000000,32.585,32.69,32.585,32.68,1757,0
+LGRO.US,D,20241004,000000,32.89,33.07,32.89,33.07,993,0
+LGRO.US,D,20241007,000000,32.93,32.93,32.68,32.68,1171,0
+LGRO.US,D,20241008,000000,32.89,33.0806,32.89,33.0806,2141,0
+LGRO.US,D,20241009,000000,33.23,33.33,33.23,33.31,531,0
+LGRO.US,D,20241010,000000,33.4,33.4,33.34,33.3498,766,0
+LGRO.US,D,20241011,000000,33.7,33.7,33.7,33.7,41,0
+LGRO.US,D,20241014,000000,33.9087,33.9087,33.9087,33.9087,195,0
+LGRO.US,D,20241015,000000,33.56,33.56,33.49,33.49,3390,0
+LGRO.US,D,20241016,000000,33.54,33.71,33.54,33.71,291,0
+LGRO.US,D,20241017,000000,33.66,33.71,33.58,33.58,2854,0
+LGRO.US,D,20241018,000000,33.83,33.87,33.8,33.8103,904,0
+LGRO.US,D,20241021,000000,33.72,33.7336,33.72,33.7336,670,0
+LGRO.US,D,20241022,000000,33.54,33.62,33.51,33.62,2159,0
+LGRO.US,D,20241023,000000,33.1811,33.1811,33.1811,33.1811,291,0
+LGRO.US,D,20241024,000000,33.21,33.37,33.21,33.3209,3824,0
+LGRO.US,D,20241025,000000,33.71,33.71,33.3244,33.3244,6013,0
+LGRO.US,D,20241028,000000,33.47,33.62,33.4063,33.4063,2746,0
+LGRO.US,D,20241029,000000,33.62,33.64,33.5378,33.5378,2586,0
+LGRO.US,D,20241030,000000,33.608,33.72,33.4616,33.4616,1739,0
+LGRO.US,D,20241031,000000,32.92,33.05,32.92,32.9599,565,0
+LGRO.US,D,20241101,000000,33.2,33.26,33.13,33.17,3522,0
+LGRO.US,D,20241104,000000,33.26,33.27,33.13,33.15,5473,0
+LGRO.US,D,20241105,000000,33.57,33.6383,33.57,33.6383,496,0
+LGRO.US,D,20241106,000000,34.06,34.37,34.06,34.3342,2224,0
+LGRO.US,D,20241107,000000,34.6975,34.81,34.6975,34.81,4100,0
+LGRO.US,D,20241108,000000,34.71,34.8131,34.71,34.8131,621,0
+LGRO.US,D,20241111,000000,34.82,34.82,34.8175,34.8175,372,0
+LGRO.US,D,20241112,000000,34.67,34.84,34.67,34.825,2012,0
+LGRO.US,D,20241113,000000,34.78,34.98,34.76,34.76,4525,0
+LGRO.US,D,20241114,000000,34.74,34.74,34.5846,34.5846,553,0
+LGRO.US,D,20241115,000000,33.94,33.985,33.92,33.9784,615,0
+LGRO.US,D,20241118,000000,34,34.07,33.9,33.9958,1811,0
+LGRO.US,D,20241119,000000,34.1111,34.16,34.1111,34.1183,569,0
+LGRO.US,D,20241120,000000,33.96,34.1674,33.96,34.1674,1330,0
+LGRO.US,D,20241121,000000,34.64,34.79,34.64,34.7233,1591,0
+LGRO.US,D,20241122,000000,34.79,34.8944,34.79,34.8944,5031,0
+LGRO.US,D,20241125,000000,35.2,35.2,35.1941,35.1941,1121,0
+LGRO.US,D,20241126,000000,35.27,35.3057,35.23,35.3057,1801,0
+LGRO.US,D,20241127,000000,35.27,35.27,34.97,35.0709,1274,0
+LGRO.US,D,20241202,000000,35.57,35.57,35.46,35.49,3057,0
+LGRO.US,D,20241203,000000,35.59,35.7,35.58,35.7,5609,0
+LGRO.US,D,20241204,000000,36.05,36.24,36.04,36.22,9043,0
+LGRO.US,D,20241205,000000,36.1,36.1,35.9244,35.9244,7406,0
+LGRO.US,D,20241206,000000,36.28,36.43,36.19,36.43,5542,0
+LGRO.US,D,20241209,000000,36.29,36.38,36.26,36.32,2105,0
+LGRO.US,D,20241210,000000,36.295,36.295,35.94,36.0034,3265,0
+LGRO.US,D,20241211,000000,36.46,36.56,36.36,36.4688,33718,0
+LGRO.US,D,20241212,000000,36.3,36.3,36.16,36.1986,2010,0
+LGRO.US,D,20241213,000000,36.31,36.3101,36.24,36.3101,2042,0
+LGRO.US,D,20241216,000000,36.62,36.63,36.49,36.5733,8125,0
+LGRO.US,D,20241217,000000,36.33,36.4137,36.33,36.4137,12469,0
+LGRO.US,D,20241218,000000,36.47,36.49,35.1425,35.1634,26463,0
+LGRO.US,D,20241219,000000,35.205,35.205,34.87,34.87,5155,0
+LGRO.US,D,20241220,000000,35.37,35.4056,35.2895,35.2895,1874,0
+LGRO.US,D,20241223,000000,35.373,35.64,35.31,35.63,6711,0
+LGRO.US,D,20241224,000000,35.61,35.89,35.61,35.89,1736,0
+LGRO.US,D,20241226,000000,35.94,35.96,35.87,35.9316,1049,0
+LGRO.US,D,20241227,000000,35.29,35.43,35.18,35.43,3534,0
+LGRO.US,D,20241230,000000,35.1,35.17,35.07,35.07,528,0
+LGRO.US,D,20241231,000000,35.05,35.05,34.74,34.8,3578,0
+LGRO.US,D,20250102,000000,34.97,34.97,34.8326,34.8326,495,0
+LGRO.US,D,20250103,000000,35.14,35.35,35.14,35.3009,1580,0
+LGRO.US,D,20250106,000000,35.6501,35.76,35.63,35.76,1115,0
+LGRO.US,D,20250107,000000,35.92,35.92,35.16,35.18,2579,0
+LGRO.US,D,20250108,000000,34.32,35.218,34.32,35.13,4951,0
+LGRO.US,D,20250110,000000,34.58,34.63,34.48,34.5675,9883,0
+LGRO.US,D,20250113,000000,34.31,34.5,34.31,34.5,4382,0
+LGRO.US,D,20250114,000000,34.52,34.73,34.41,34.5879,39245,0
+LGRO.US,D,20250115,000000,35.4,35.44,35.36,35.44,3693,0
+LGRO.US,D,20250116,000000,35.58,35.58,35.3567,35.3567,4037,0
+LGRO.US,D,20250117,000000,35.72,35.86,35.705,35.8,17339,0
+LGRO.US,D,20250121,000000,35.81,35.99,35.81,35.94,3395,0
+LGRO.US,D,20250122,000000,36.38,36.41,36.24,36.27,42061,0
+LGRO.US,D,20250123,000000,36.2,36.4,36.2,36.4,656,0
+LGRO.US,D,20250124,000000,36.63,36.73,36.43,36.58,14858,0
+LGRO.US,D,20250127,000000,36.05,36.27,35.9689,36.15,7551,0
+LGRO.US,D,20250128,000000,36.32,36.82,36.32,36.66,7323,0
+LGRO.US,D,20250129,000000,36.44,36.455,36.4,36.455,4721,0
+LGRO.US,D,20250130,000000,36.3811,36.69,36.3811,36.46,3766,0
+LGRO.US,D,20250131,000000,37.005,37.005,36.54,36.54,1541,0
+LGRO.US,D,20250203,000000,36.19,36.24,36.14,36.14,11541,0
+LGRO.US,D,20250204,000000,36.2099,36.33,36.165,36.32,9449,0
+LGRO.US,D,20250205,000000,36.06,36.39,36.05,36.32,21482,0
+LGRO.US,D,20250206,000000,36.12,36.53,36.12,36.4979,3920,0
+LGRO.US,D,20250207,000000,36.51,36.52,36.17,36.17,7600,0
+LGRO.US,D,20250210,000000,36.45,36.55,36.45,36.485,5976,0
+LGRO.US,D,20250211,000000,36.26,36.34,36.24,36.24,7602,0
+LGRO.US,D,20250212,000000,35.995,36.14,35.995,36.11,28006,0
+LGRO.US,D,20250213,000000,36.3,36.58,36.3,36.58,5713,0
+LGRO.US,D,20250214,000000,36.2639,36.34,36.1885,36.25,10755,0
+LGRO.US,D,20250218,000000,36.29,36.4131,36.19,36.4131,9670,0
+LGRO.US,D,20250219,000000,36.12,36.41,36.11,36.29,6142,0
+LGRO.US,D,20250220,000000,35.94,36.09,35.92,36.02,9166,0
+LGRO.US,D,20250221,000000,36.0392,36.0392,35.17,35.17,755,0
+LGRO.US,D,20250224,000000,35.1642,35.2,34.94,34.94,5184,0
+LGRO.US,D,20250225,000000,34.38,34.67,34.38,34.6675,3670,0
+LGRO.US,D,20250226,000000,34.74,34.83,34.74,34.7899,551,0
+LGRO.US,D,20250227,000000,34.83,34.83,33.93,33.95,6063,0
+LGRO.US,D,20250228,000000,34.305,34.61,34.14,34.61,1459,0
+LGRO.US,D,20250303,000000,34.76,34.76,33.6,33.87,12275,0
+LGRO.US,D,20250304,000000,33.1162,33.94,33.1162,33.5649,3835,0
+LGRO.US,D,20250305,000000,33.61,34.11,33.38,34.11,6194,0
+LGRO.US,D,20250306,000000,33.57,33.5822,32.9773,33.05,8310,0
+LGRO.US,D,20250307,000000,32.85,33.33,32.59,33.33,10891,0
+LGRO.US,D,20250310,000000,32.25,32.35,31.88,32.06,3224,0
+LGRO.US,D,20250311,000000,32.27,32.41,31.88,31.89,10886,0
+LGRO.US,D,20250312,000000,32.45,32.45,32.03,32.32,156431,0
+LGRO.US,D,20250313,000000,31.74,31.74,31.49,31.5058,24063,0
+LGRO.US,D,20250314,000000,32.23,32.5016,32.0899,32.5016,8555,0
+LGRO.US,D,20250317,000000,32.5814,32.97,32.57,32.7334,2736,0
+LGRO.US,D,20250318,000000,32.36,32.44,32.33,32.33,19423,0
+LGRO.US,D,20250319,000000,32.67,32.89,32.5,32.7449,6185,0
+LGRO.US,D,20250320,000000,32.64,32.98,32.6399,32.6519,5988,0
+LGRO.US,D,20250321,000000,32.3155,32.74,32.3155,32.74,4314,0
+LGRO.US,D,20250324,000000,33.2,33.39,33.2,33.3801,2737,0
+LGRO.US,D,20250325,000000,33.52,33.52,33.4,33.4853,3931,0
+LGRO.US,D,20250326,000000,33.4,33.4,32.85,32.9294,3838,0
+LGRO.US,D,20250327,000000,32.735,32.8056,32.71,32.7302,2396,0
+LGRO.US,D,20250328,000000,32.25,32.25,31.74,31.7992,3770,0
+LGRO.US,D,20250331,000000,31.24,31.827,31.24,31.827,2934,0
+LGRO.US,D,20250401,000000,31.94,32.0262,31.84,32.0262,2034,0
+LGRO.US,D,20250402,000000,32.02,32.31,32.02,32.31,4336,0
+LGRO.US,D,20250403,000000,30.56,30.56,29.96,30.0495,7275,0
+LGRO.US,D,20250404,000000,28.9084,29.11,28.18,28.43,61585,0
+LGRO.US,D,20250407,000000,28.43,29.8652,27.51,28.635,10321,0
+LGRO.US,D,20250408,000000,29.99,29.99,27.84,28.1164,53252,0
+LGRO.US,D,20250409,000000,28.24,31.49,28.21,31.4435,4400,0
+LGRO.US,D,20250410,000000,30.54,30.54,29.52,30.1103,12657,0
+LGRO.US,D,20250411,000000,30.3,30.52,29.77,30.52,2304,0
+LGRO.US,D,20250414,000000,31.02,31.02,30.56,30.6849,5700,0
+LGRO.US,D,20250415,000000,30.71,30.92,30.68,30.7424,7731,0
+LGRO.US,D,20250416,000000,30.27,30.45,29.61,29.93,205996,0
+LGRO.US,D,20250417,000000,29.84,29.88,29.56,29.75,9888,0
+LGRO.US,D,20250421,000000,28.81,29,28.75,28.94,2173,0
+LGRO.US,D,20250422,000000,29.54,30,29.54,29.8227,8592,0
+LGRO.US,D,20250423,000000,30.59,30.73,30.55,30.55,2408,0
+LGRO.US,D,20250424,000000,30.55,31.62,30.55,31.62,1746,0
+LGRO.US,D,20250425,000000,31.94,31.95,31.9,31.925,857,0
+LGRO.US,D,20250428,000000,32.06,32.06,31.77,31.9231,868,0
+LGRO.US,D,20250429,000000,31.86,32.07,31.85,32.0303,5027,0
+LGRO.US,D,20250430,000000,31.382,32.13,31.2799,31.93,5500,0
+LGRO.US,D,20250501,000000,32.61,32.81,32.43,32.4319,4704,0
+LGRO.US,D,20250502,000000,32.91,33.16,32.91,33.0581,2347,0
+LGRO.US,D,20250505,000000,33.1,33.16,32.86,32.86,5074,0
+LGRO.US,D,20250506,000000,32.7594,32.81,32.61,32.68,4289,0
+LGRO.US,D,20250507,000000,32.67,32.9,32.5,32.8174,3851,0
+LGRO.US,D,20250508,000000,33.01,33.38,33.01,33.136,1999,0
+LGRO.US,D,20250509,000000,33.1098,33.12,33.01,33.0763,2835,0
+LGRO.US,D,20250512,000000,34.44,34.71,34.43,34.6636,7205,0
+LGRO.US,D,20250513,000000,35.08,35.15,35.01,35.01,19853,0
+LGRO.US,D,20250514,000000,34.96,35.0546,34.94,35.0546,12891,0
+LGRO.US,D,20250515,000000,35.05,35.05,34.9883,34.9883,466,0
+LGRO.US,D,20250516,000000,35.09,35.19,35.09,35.1449,1289,0
+LGRO.US,D,20250519,000000,35.15,35.15,35.01,35.08,839,0
+LGRO.US,D,20250520,000000,35,35.04,34.9992,34.9992,14929,0
+LGRO.US,D,20250521,000000,34.91,34.91,34.29,34.29,4998,0
+LGRO.US,D,20250522,000000,34.5,34.75,34.485,34.5197,6500,0
+LGRO.US,D,20250523,000000,34.15,34.28,34.1,34.1,796,0
+LGRO.US,D,20250527,000000,34.54,34.91,34.54,34.88,26885,0
+LGRO.US,D,20250528,000000,34.99,35.02,34.73,34.8,738,0
+LGRO.US,D,20250529,000000,34.975,34.975,34.67,34.7207,2460,0
+LGRO.US,D,20250530,000000,34.54,34.7273,34.54,34.7273,738,0
+LGRO.US,D,20250602,000000,34.48,34.83,34.48,34.83,2319,0
+LGRO.US,D,20250603,000000,35.08,35.15,35.03,35.1307,5789,0
+LGRO.US,D,20250604,000000,35.34,35.39,35.33,35.39,1455,0
+LGRO.US,D,20250605,000000,35.39,35.73,35.31,35.31,2152,0
+LGRO.US,D,20250606,000000,35.6499,35.6499,35.54,35.55,2421,0
+LGRO.US,D,20250609,000000,35.75,35.8,35.69,35.7203,1564,0
+LGRO.US,D,20250610,000000,35.8093,35.82,35.71,35.8122,2337,0
+LGRO.US,D,20250611,000000,35.865,35.87,35.59,35.6068,53094,0
+LGRO.US,D,20250612,000000,35.59,35.71,35.59,35.65,20580,0
+LGRO.US,D,20250613,000000,35.27,35.54,35.14,35.17,543,0
+LGRO.US,D,20250616,000000,35.58,35.7,35.5755,35.5755,2344,0
+LGRO.US,D,20250617,000000,35.5526,35.5526,35.3217,35.3217,8922,0
+LGRO.US,D,20250618,000000,35.4807,35.4807,35.21,35.21,433,0
+LGRO.US,D,20250623,000000,35.14,35.34,34.9302,35.27,6064,0
+LGRO.US,D,20250624,000000,35.93,36.1,35.93,36.0603,2701,0
+LGRO.US,D,20250625,000000,36.13,36.16,36.1222,36.1222,1487,0
+LGRO.US,D,20250626,000000,36.5,36.5065,36.5,36.5065,282,0
+LGRO.US,D,20250627,000000,36.58,36.78,36.52,36.71,1462,0
+LGRO.US,D,20250630,000000,36.78,36.9416,36.78,36.9416,2676,0
+LGRO.US,D,20250701,000000,36.76,36.88,36.7101,36.72,9086,0
+LGRO.US,D,20250702,000000,36.96,37.04,36.95,37.0079,1793,0
+LGRO.US,D,20250703,000000,37.32,37.33,37.32,37.33,283,0
+LGRO.US,D,20250707,000000,37.03,37.24,37.02,37.24,1505,0
+LGRO.US,D,20250708,000000,37.14,37.27,37.14,37.2083,1805,0
+LGRO.US,D,20250709,000000,37.2314,37.4553,37.2314,37.4553,1324,0
+LGRO.US,D,20250710,000000,37.37,37.55,37.3699,37.4332,8649,0
+LGRO.US,D,20250711,000000,37.25,37.29,37.09,37.12,7095,0
+LGRO.US,D,20250714,000000,37.0501,37.25,37.0501,37.2207,6929,0
+LGRO.US,D,20250715,000000,37.2,37.22,37.01,37.01,2052,0
+LGRO.US,D,20250716,000000,36.9,37.0027,36.9,37.0027,957,0
+LGRO.US,D,20250717,000000,37.2,37.35,37.2,37.2851,8322,0
+LGRO.US,D,20250718,000000,37.3,37.34,37.24,37.3293,13676,0
+LGRO.US,D,20250721,000000,37.57,37.58,37.4407,37.4407,1898,0
+LGRO.US,D,20250722,000000,37.5,37.53,37.4847,37.4847,516,0
+LGRO.US,D,20250723,000000,37.57,37.6912,37.57,37.6912,729,0
+LGRO.US,D,20250724,000000,37.91,37.98,37.81,37.8705,8246,0
+LGRO.US,D,20250725,000000,37.89,37.95,37.88,37.9236,2121,0
+LGRO.US,D,20250728,000000,38.1192,38.1192,38.04,38.0959,688,0
+LGRO.US,D,20250729,000000,38.03,38.03,37.73,37.767,8488,0
+LGRO.US,D,20250730,000000,37.8568,37.8568,37.7363,37.7363,419,0
+LGRO.US,D,20250731,000000,37.94,37.94,37.4652,37.4652,3162,0
+LGRO.US,D,20250801,000000,36.77,36.7805,36.54,36.6816,3590,0
+LGRO.US,D,20250804,000000,37.21,37.41,37.21,37.3848,3310,0
+LGRO.US,D,20250805,000000,37.41,37.41,36.99,37.0178,2772,0
+LGRO.US,D,20250806,000000,37.2324,37.52,37.2324,37.4906,1369,0
+LGRO.US,D,20250807,000000,37.45,37.4885,37.28,37.4885,1510,0
+LGRO.US,D,20250811,000000,37.62,37.62,37.34,37.3885,3771,0
+LGRO.US,D,20250812,000000,37.81,38.1208,37.81,38.1208,8601,0
+LGRO.US,D,20250813,000000,38.3,38.4716,38.29,38.4716,2327,0
+LGRO.US,D,20250814,000000,38.27,38.4262,38.27,38.4262,922,0
+LGRO.US,D,20250815,000000,38.44,38.44,38.2515,38.2515,3697,0
+LGRO.US,D,20250818,000000,38.21,38.3223,38.21,38.3223,570,0
+LGRO.US,D,20250819,000000,37.99,38.0156,37.93,38.0156,596,0
+LGRO.US,D,20250820,000000,37.6,37.7219,37.57,37.7219,2983,0
+LGRO.US,D,20250821,000000,37.47,37.5973,37.47,37.5973,614,0
+LGRO.US,D,20250822,000000,38.4316,38.52,38.4,38.4626,2386,0
+LGRO.US,D,20250825,000000,38.25,38.25,38.2379,38.2379,404,0
+LGRO.US,D,20250826,000000,38.28,38.28,38.09,38.2297,25066,0
+LGRO.US,D,20250827,000000,38.34,38.406,38.34,38.406,1703,0
+LGRO.US,D,20250902,000000,37.87,38.2302,37.87,38.2302,1545,0
+LGRO.US,D,20250903,000000,38.44,38.57,38.44,38.57,4262,0
+LGRO.US,D,20250904,000000,38.72,38.9596,38.69,38.9596,22917,0
+LGRO.US,D,20250905,000000,38.97,39.1988,38.97,39.1988,1986,0
+LGRO.US,D,20250908,000000,39.43,39.43,39.3529,39.3529,72815,0
+LGRO.US,D,20250909,000000,39.28,39.414,39.28,39.414,4640,0
+LGRO.US,D,20250910,000000,39.425,39.4499,39.32,39.3364,5028,0
+LGRO.US,D,20250911,000000,39.74,39.83,39.74,39.7583,2815,0
+LGRO.US,D,20250912,000000,39.68,39.71,39.6166,39.6166,3904,0
+LGRO.US,D,20250915,000000,39.85,40.08,39.85,40.0354,51184,0
+LGRO.US,D,20250916,000000,39.92,40.01,39.92,39.9707,23825,0
+LGRO.US,D,20250917,000000,40.07,40.07,39.86,39.9784,35064,0
+LGRO.US,D,20250918,000000,40.36,40.45,40.3,40.3224,9140,0
+LGRO.US,D,20250919,000000,40.41,40.4755,40.41,40.4755,1643,0
+LGRO.US,D,20250922,000000,40.46,40.61,40.42,40.5587,4430,0
+LGRO.US,D,20250923,000000,40.5056,40.5056,40.21,40.2178,3213,0
+LGRO.US,D,20250924,000000,40.22,40.22,40.0073,40.0073,947,0
+LGRO.US,D,20250925,000000,39.48,39.86,39.48,39.8392,1649,0
+LGRO.US,D,20250926,000000,40,40,39.79,39.9474,1037,0
+LGRO.US,D,20250929,000000,40.28,40.28,40.1658,40.1658,3283,0
+LGRO.US,D,20250930,000000,40.17,40.19,39.92,40.0709,9432,0
+LGRO.US,D,20251001,000000,40.0242,40.33,40.0242,40.3081,9216,0
+LGRO.US,D,20251002,000000,40.34,40.67,40.33,40.6388,6217,0
+LGRO.US,D,20251003,000000,40.87,40.88,40.56,40.5834,6190,0
+LGRO.US,D,20251006,000000,40.841,41.14,40.841,40.9825,5424,0
+LGRO.US,D,20251007,000000,40.4775,40.575,40.4775,40.5191,10540,0
+LGRO.US,D,20251008,000000,40.88,41.1,40.88,41.0981,3842,0
+LGRO.US,D,20251009,000000,40.901,40.9408,40.83,40.9089,2892,0
+LGRO.US,D,20251010,000000,40.92,40.92,39.4735,39.4735,2576,0
+LGRO.US,D,20251013,000000,40.31,40.3264,40.11,40.3264,256,0
+LGRO.US,D,20251014,000000,40.05,40.43,40.05,40.1285,2637,0
+LGRO.US,D,20251015,000000,40.52,40.71,40.2905,40.3223,1023,0
+LGRO.US,D,20251016,000000,40.7,40.7,40.04,40.1809,2177,0
+LGRO.US,D,20251017,000000,40.081,40.3051,39.92,40.3051,745,0
+LGRO.US,D,20251020,000000,40.3,41.02,40.3,40.9456,8898,0
+LGRO.US,D,20251021,000000,41.01,41.09,40.899,41.0569,3910,0
+LGRO.US,D,20251022,000000,40.91,40.91,40.47,40.586,5081,0
+LGRO.US,D,20251023,000000,41,41.07,40.99,41.0297,5538,0
+LGRO.US,D,20251024,000000,41.371,41.49,41.3692,41.3692,2365,0
+LGRO.US,D,20251027,000000,41.87,41.9563,41.87,41.9563,163,0
+LGRO.US,D,20251028,000000,42.25,42.25,42.0566,42.0566,5271,0
+LGRO.US,D,20251029,000000,42.12,42.18,41.8508,41.8508,9054,0
+LGRO.US,D,20251030,000000,41.8,41.8,41.5119,41.5119,1182,0
+LGRO.US,D,20251031,000000,41.8515,41.8515,41.47,41.7234,7951,0
+LGRO.US,D,20251103,000000,41.8,41.88,41.8,41.8403,2201,0
+LGRO.US,D,20251104,000000,41.45,41.45,41.046,41.046,2672,0
+LGRO.US,D,20251105,000000,41.3194,41.44,41.2568,41.2568,1474,0
+LGRO.US,D,20251106,000000,41,41,40.5262,40.5262,2077,0
+LGRO.US,D,20251107,000000,40.02,40.4723,39.811,40.4723,2813,0
+LGRO.US,D,20251110,000000,40.943,41.1201,40.78,41.1152,1483,0
+LGRO.US,D,20251111,000000,41.15,41.2208,41.15,41.2208,1944,0
+LGRO.US,D,20251112,000000,41.099458,41.33,41.099458,41.213,12573,0
+LGRO.US,D,20251113,000000,41.22,41.22,40.3665,40.3665,2854,0
+LGRO.US,D,20251114,000000,40.52,40.52,40.1665,40.1665,402,0
+LGRO.US,D,20251117,000000,40.29,40.29,39.5553,39.6799,18230,0
+LGRO.US,D,20251118,000000,39.31,39.31,39.19,39.2427,773,0
+LGRO.US,D,20251119,000000,39.28,39.36,39.18,39.3091,8508,0
+LGRO.US,D,20251120,000000,39.88,39.88,38.4116,38.4116,3975,0
+LGRO.US,D,20251121,000000,38.55,39.05,38.55,38.9757,1086,0
+LGRO.US,D,20251124,000000,39.3,39.68,39.3,39.6377,1933,0
+LGRO.US,D,20251125,000000,39.6482,40.28,39.6482,40.2265,3922,0
+LGRO.US,D,20251126,000000,40.36,40.57,40.36,40.4328,8487,0
+LGRO.US,D,20251128,000000,40.63,40.7078,40.63,40.7078,1433,0
+LGRO.US,D,20251201,000000,40.36,40.75,40.36,40.5988,1123,0
+LGRO.US,D,20251202,000000,41.01,41.02,40.8501,40.9361,2378,0
+LGRO.US,D,20251203,000000,40.86,41.24,40.86,41.1556,15152,0
+LGRO.US,D,20251204,000000,40.84,40.97,40.84,40.8989,82321,0
+LGRO.US,D,20251205,000000,40.9545,41.26,40.9545,41.0844,1851,0
+LGRO.US,D,20251208,000000,41.1,41.1,40.98,41.0048,1610,0
+LGRO.US,D,20251209,000000,41.02,41.14,41.02,41.0678,4025,0
+LGRO.US,D,20251210,000000,41.0095,41.38,40.93,41.2845,3442,0
+LGRO.US,D,20251211,000000,41.13,41.32,41.095,41.3138,3004,0
+LGRO.US,D,20251212,000000,41.24,41.24,40.8,40.8709,8182,0
+LGRO.US,D,20251215,000000,40.61,40.61,40.47,40.524,25624,0
+LGRO.US,D,20251216,000000,40.51,40.61,40.3694,40.512,149999,0
+LGRO.US,D,20251217,000000,40.58,40.59,39.9793,39.9793,47774,0
+LGRO.US,D,20251218,000000,40.4,40.59,40.25,40.3533,86338,0
+LGRO.US,D,20251219,000000,40.63,40.77,40.61,40.7277,2882,0
+LGRO.US,D,20251222,000000,41.01,41.13,40.98,41.1013,9754,0
+LGRO.US,D,20251223,000000,41.09,41.2037,41.09,41.2037,1186,0
+LGRO.US,D,20251224,000000,41.13,41.37,41.13,41.3674,1553,0
+LGRO.US,D,20251226,000000,41.4,41.44,41.37,41.4049,28745,0
+LGRO.US,D,20251229,000000,41.39,41.39,41.2446,41.3628,2759,0
+LGRO.US,D,20251230,000000,41.38,41.5,41.3143,41.3143,752,0
+LGRO.US,D,20251231,000000,41.25,41.25,40.94,40.9777,4560,0
+LGRO.US,D,20260102,000000,41.44,41.44,41.0853,41.0853,664,0
+LGRO.US,D,20260105,000000,41.38,41.68,41.38,41.4956,2358,0
+LGRO.US,D,20260106,000000,41.34,42.263038,41.34,42.2549,14516,0
+LGRO.US,D,20260107,000000,42.38,42.47,42.23,42.2578,17283,0
+LGRO.US,D,20260108,000000,42.11,42.23,41.96,42.1401,16823,0
+LGRO.US,D,20260109,000000,42.59,42.59,42.08,42.2519,17097,0
+LGRO.US,D,20260112,000000,41.08,42.37,41.07,42.2709,5707,0
+LGRO.US,D,20260113,000000,42.31,42.31,41.77,41.915,53753,0
+LGRO.US,D,20260114,000000,41.64,41.64,41.41,41.4847,10617,0
+LGRO.US,D,20260115,000000,41.7,41.73,41.61,41.6104,1953,0
+LGRO.US,D,20260116,000000,41.545,41.6899,41.545,41.6112,31119,0
+LGRO.US,D,20260120,000000,40.93,41.22,40.73,40.7775,93229,0
+LGRO.US,D,20260121,000000,41,41.44,40.87,41.232,19141,0
+LGRO.US,D,20260122,000000,41.661033,41.73,41.51,41.626,60496,0
+LGRO.US,D,20260123,000000,41.78,41.82,41.63,41.6784,48415,0
+LGRO.US,D,20260126,000000,41.93,42.02,41.9095,41.9095,5823,0
+LGRO.US,D,20260127,000000,41.69,41.78,41.69,41.7141,10849,0
+LGRO.US,D,20260128,000000,41.87,41.89,41.69,41.7572,3382,0
+LGRO.US,D,20260129,000000,41.065,41.575,41.065,41.4096,2022,0
+LGRO.US,D,20260130,000000,40.98,41.02,40.8943,40.8943,6560,0
+LGRO.US,D,20260202,000000,41.05,41.11,41.05,41.07,1368,0
+LGRO.US,D,20260203,000000,40.3901,40.3901,39.59,39.9035,6111,0
+LGRO.US,D,20260204,000000,39.925,39.925,39.575,39.6073,5173,0
+LGRO.US,D,20260205,000000,39.18,39.18,38.8508,38.8508,1474,0
+LGRO.US,D,20260206,000000,39.155,39.4906,38.98,39.4906,50503,0
+LGRO.US,D,20260209,000000,39.35,39.63,39.3462,39.5744,2276,0
+LGRO.US,D,20260210,000000,39.66,39.66,39.51,39.5246,5704,0
+LGRO.US,D,20260211,000000,39.4,39.4,39.08,39.0883,5546,0
+LGRO.US,D,20260212,000000,39.06,39.1,38.36,38.3887,2219,0
+LGRO.US,D,20260213,000000,38.56,38.81,38.56,38.6341,764,0
+LGRO.US,D,20260217,000000,38.5909,38.7,38.1801,38.6499,2828,0
+LGRO.US,D,20260218,000000,39.1312,39.1618,39.04,39.04,5439,0
diff --git a/daily/us/nasdaq etfs/msdd.us.txt b/daily/us/nasdaq etfs/msdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf22005b1f13358dc692e51fce7bd86274ad057b
--- /dev/null
+++ b/daily/us/nasdaq etfs/msdd.us.txt	
@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSDD.US,D,20250610,000000,24.93,25.1373,24.8,25.1373,224,0
+MSDD.US,D,20250612,000000,25.849,26.6047,25.17,26.6047,580,0
+MSDD.US,D,20250613,000000,27.45,27.45,26.2506,26.2506,703,0
+MSDD.US,D,20250616,000000,26.64,26.8,26.2577,26.2577,1490,0
+MSDD.US,D,20250620,000000,28.06,28.06,27.9482,27.9482,494,0
+MSDD.US,D,20250624,000000,26.11,26.9348,26.11,26.9348,1368,0
+MSDD.US,D,20250625,000000,26,26,25.21,25.21,781,0
+MSDD.US,D,20250627,000000,25.75,25.75,25.709,25.709,284,0
+MSDD.US,D,20250630,000000,22.76,23.1575,22.76,23.1575,219,0
+MSDD.US,D,20250701,000000,26.32,26.5636,26.32,26.5636,324,0
+MSDD.US,D,20250702,000000,25.09,25.1,22.5736,22.5736,1678,0
+MSDD.US,D,20250703,000000,22.47,22.47,22.3919,22.3919,3120,0
+MSDD.US,D,20250707,000000,22.45,23.1006,22.45,23.1006,1290,0
+MSDD.US,D,20250708,000000,23.06,23.34,22.99,23.0196,2753,0
+MSDD.US,D,20250711,000000,19,19.86,18.779,19.02,10723,0
+MSDD.US,D,20250714,000000,17.5571,18.28,17.519,17.519,3851,0
+MSDD.US,D,20250715,000000,18.23,18.2445,17.28,18.2445,3844,0
+MSDD.US,D,20250716,000000,17.77,17.83,17.1322,17.1322,1397,0
+MSDD.US,D,20250717,000000,17.64,17.64,17.29,17.4356,1658,0
+MSDD.US,D,20250718,000000,17.645,19.6407,17.59,19.6407,2079,0
+MSDD.US,D,20250721,000000,18.83,19.3944,18.46,19.3944,1067,0
+MSDD.US,D,20250722,000000,19.39,20.1501,19.12,19.3063,3641,0
+MSDD.US,D,20250723,000000,20.06,20.94,20.06,20.6881,1630,0
+MSDD.US,D,20250724,000000,21,21,20.23,20.3934,1198,0
+MSDD.US,D,20250725,000000,20.96,21.61,20.96,21.2527,532,0
+MSDD.US,D,20250729,000000,22.13,22.939,22.04,22.4453,1611,0
+MSDD.US,D,20250730,000000,22.5999,22.5999,22.445,22.445,583,0
+MSDD.US,D,20250731,000000,21.08,21.6037,21.08,21.6037,3747,0
+MSDD.US,D,20250801,000000,24,25.477,24,25.477,1796,0
+MSDD.US,D,20250804,000000,22.88,22.88,22.3366,22.3366,494,0
+MSDD.US,D,20250805,000000,23.93,24.13,23.72,23.9449,8358,0
+MSDD.US,D,20250806,000000,23.96,24.2,22.9456,22.9456,3512,0
+MSDD.US,D,20250807,000000,22.58,22.58,20.21,20.72,9364,0
+MSDD.US,D,20250808,000000,21,21.92,20.17,21.4822,6847,0
+MSDD.US,D,20250811,000000,20.9,20.9,20.35,20.8553,1282,0
+MSDD.US,D,20250812,000000,21.22,21.5388,21.22,21.5388,140,0
+MSDD.US,D,20250813,000000,21.58,22.0113,21.58,22.0113,229,0
+MSDD.US,D,20250814,000000,23.305,24.47,23.161,23.9155,2650,0
+MSDD.US,D,20250815,000000,24.7,25.49,24.465,24.7007,5183,0
+MSDD.US,D,20250818,000000,25.53,25.719,24.73,25.1263,5641,0
+MSDD.US,D,20250819,000000,26.12,29.02,26.12,28.9227,11185,0
+MSDD.US,D,20250820,000000,28.81,30.77,27.5679,27.5679,19075,0
+MSDD.US,D,20250821,000000,28.09,28.6456,27.66,28.6456,2665,0
+MSDD.US,D,20250822,000000,28.75,28.75,25.13,25.1614,5336,0
+MSDD.US,D,20250825,000000,27.19,27.585,26.325,27.2654,4540,0
+MSDD.US,D,20250826,000000,27,27.1028,25.9753,25.9753,2900,0
+MSDD.US,D,20250827,000000,26.38,27.2427,26.2,27.2427,2868,0
+MSDD.US,D,20250828,000000,27.05,28.05,27.05,27.7779,7504,0
+MSDD.US,D,20250829,000000,28.54,28.58,28.02,28.4211,10091,0
+MSDD.US,D,20250902,000000,28.57,28.57,26.1,27.3224,14175,0
+MSDD.US,D,20250903,000000,27.21,29.004,27.06,29.004,7813,0
+MSDD.US,D,20250904,000000,30.45,31.25,29.6417,29.6417,22373,0
+MSDD.US,D,20250905,000000,28.09,30.66,27.96,28.0343,9897,0
+MSDD.US,D,20250908,000000,29.88,30.37,28.701,29.0008,12153,0
+MSDD.US,D,20250909,000000,28.86,29.94,28.86,29.2786,8820,0
+MSDD.US,D,20250910,000000,27.7,29.89,27.7,29.6136,3019,0
+MSDD.US,D,20250911,000000,29.949,30.09,29.15,29.6613,6142,0
+MSDD.US,D,20250912,000000,28.94,28.94,28.01,28.6589,12716,0
+MSDD.US,D,20250915,000000,28.795,30.1727,28.7004,29.3719,4755,0
+MSDD.US,D,20250916,000000,29.541,29.69,28.0038,28.0038,800,0
+MSDD.US,D,20250917,000000,27.92,28.897,27.92,28.897,3605,0
+MSDD.US,D,20250918,000000,25.71,25.823,24.4,25.4375,16099,0
+MSDD.US,D,20250919,000000,25.8,26.859,25.61,26.1472,8576,0
+MSDD.US,D,20250922,000000,27.36,27.53,26.83,27.4117,10488,0
+MSDD.US,D,20250923,000000,27.09,28.6978,27.09,28.6978,9110,0
+MSDD.US,D,20250924,000000,27.93,29.5249,27.51,29.5249,4751,0
+MSDD.US,D,20250925,000000,32.5,35.32,31.8,33.7922,32622,0
+MSDD.US,D,20250926,000000,33.76,34.15,31.62,31.8337,33179,0
+MSDD.US,D,20250929,000000,31.33,31.33,28.02,28.2555,23830,0
+MSDD.US,D,20250930,000000,28.85,29.91,28.793432,28.9051,16619,0
+MSDD.US,D,20251001,000000,25.811,26.92,25.185,26.0424,13903,0
+MSDD.US,D,20251002,000000,24.13,25.44,23.88,23.9016,19412,0
+MSDD.US,D,20251003,000000,24.025,24.75,23.5565,23.9635,14122,0
+MSDD.US,D,20251006,000000,23.16,23.5,22.9051,22.9051,13357,0
+MSDD.US,D,20251007,000000,24.21,26.7428,24.21,26.7428,22704,0
+MSDD.US,D,20251008,000000,26.4,27.83,25.97,26.4982,14196,0
+MSDD.US,D,20251009,000000,27.41,28.395,27.3505,28.1242,16589,0
+MSDD.US,D,20251010,000000,28.2681,30.7534,27.83,30.7534,18816,0
+MSDD.US,D,20251013,000000,30.73,30.73,28.625,28.7184,7729,0
+MSDD.US,D,20251014,000000,31.135,31.38,29.5523,31.3126,9243,0
+MSDD.US,D,20251015,000000,31.011,32.55,30.05,32.2008,8656,0
+MSDD.US,D,20251016,000000,31.24,35.09,31.24,34.9956,33026,0
+MSDD.US,D,20251017,000000,36.23,36.23,33,33.6,28614,0
+MSDD.US,D,20251020,000000,31.041,32.4087,30.05,32.1631,18479,0
+MSDD.US,D,20251021,000000,32.4257,32.86,30.73,30.8331,9097,0
+MSDD.US,D,20251022,000000,32.4,35.169,31.925,35.0617,18736,0
+MSDD.US,D,20251023,000000,34.87,35.2801,33.66,34.0673,9768,0
+MSDD.US,D,20251024,000000,32.46,33.635,32.46,33.0065,2386,0
+MSDD.US,D,20251027,000000,30.85,31.6439,30.85,31.6439,2069,0
+MSDD.US,D,20251028,000000,31.47,33.9,31.25,33.8389,11721,0
+MSDD.US,D,20251029,000000,34.7237,36.33,34.33,35.9104,13298,0
+MSDD.US,D,20251030,000000,37.68,41.56,37.11,41.4304,39766,0
+MSDD.US,D,20251031,000000,36.63,38.34,35.05,36.524,11068,0
+MSDD.US,D,20251103,000000,36.69,39,36.69,38.0361,7768,0
+MSDD.US,D,20251104,000000,40.83,43,40.4981,42.9358,13076,0
+MSDD.US,D,20251105,000000,42.03,42.23,40.2361,40.2361,8036,0
+MSDD.US,D,20251106,000000,42,46.0652,41.66,46.0652,19593,0
+MSDD.US,D,20251107,000000,50.62,52.348,43.6,44.1701,30741,0
+MSDD.US,D,20251110,000000,41.77,46.49,41.7098,45.2122,8928,0
+MSDD.US,D,20251111,000000,47,48.1394,45.59,48.1394,3070,0
+MSDD.US,D,20251112,000000,46.73,52,46.62,51.0446,13354,0
+MSDD.US,D,20251113,000000,51.22,57.9374,50.15,57.9374,16657,0
+MSDD.US,D,20251114,000000,62.6,64.45,57.896,62.8027,37383,0
+MSDD.US,D,20251117,000000,64.45,68.459,59.96,65.5477,38373,0
+MSDD.US,D,20251118,000000,60.95,62.43,53.12,57.6885,21003,0
+MSDD.US,D,20251119,000000,61.51,70.95,61.43,69.2553,14259,0
+MSDD.US,D,20251120,000000,67.53,79.688,67.43,76.1883,23722,0
+MSDD.US,D,20251121,000000,80.18,84.5345,72.75,81.8491,33064,0
+MSDD.US,D,20251124,000000,78.9,84.2909,73.4228,73.4228,12951,0
+MSDD.US,D,20251125,000000,77,83.045,76.4,79.3266,6409,0
+MSDD.US,D,20251126,000000,79.55,81.04,71.29,75.8848,5847,0
+MSDD.US,D,20251128,000000,72.25,75.88,72.25,74.444,3440,0
+MSDD.US,D,20251201,000000,82.49,92.79,78.74,79.3466,31932,0
+MSDD.US,D,20251202,000000,71.68,72,68.7889,70.5765,9218,0
+MSDD.US,D,20251203,000000,69.92,70.68,64.21,65.1708,13144,0
+MSDD.US,D,20251204,000000,64.36,68.125,63.2058,66.2934,8916,0
+MSDD.US,D,20251205,000000,69.31,72.58,67.11,71.3739,5201,0
+MSDD.US,D,20251208,000000,67,71.77,66.7445,67.5462,4818,0
+MSDD.US,D,20251209,000000,69.37,69.7,56.85,63.7811,23812,0
+MSDD.US,D,20251210,000000,65.7307,66.6872,64.1074,66.6872,2020,0
+MSDD.US,D,20251211,000000,70.2008,75.08,67.5547,67.5704,5735,0
+MSDD.US,D,20251212,000000,67.09,72.5481,67.09,72.5481,2229,0
+MSDD.US,D,20251215,000000,82.26,84.32,80.5624,84.2603,2891,0
+MSDD.US,D,20251216,000000,80.4,80.4,78.6636,78.6636,1647,0
+MSDD.US,D,20251217,000000,77.18,85.2911,77.18,85.2911,2386,0
+MSDD.US,D,20251218,000000,79.51,87.5573,79.22,87.5573,2866,0
+MSDD.US,D,20251219,000000,81.87,81.87,79.425,80.1617,3043,0
+MSDD.US,D,20251222,000000,75.8,81.0565,75.8,81.0565,1409,0
+MSDD.US,D,20251223,000000,85.13,87.0461,85.13,87.0461,1458,0
+MSDD.US,D,20251224,000000,89.3092,89.3092,86.7702,86.7702,1800,0
+MSDD.US,D,20251226,000000,87.93,87.9301,85.8941,85.8941,877,0
+MSDD.US,D,20251229,000000,86.75,89.442,86.75,89.442,661,0
+MSDD.US,D,20251230,000000,88.84,89.3072,86.8286,89.3072,1801,0
+MSDD.US,D,20260102,000000,87.6882,87.6882,85.05,87.4563,1175,0
+MSDD.US,D,20260106,000000,81.5,88.278,81.5,85.096,3316,0
+MSDD.US,D,20260107,000000,76.4,82.202,76.4,81.3082,3883,0
+MSDD.US,D,20260108,000000,85.68,85.68,74.96,75.3484,2630,0
+MSDD.US,D,20260109,000000,78.635,85.72,78.61,84.4046,11877,0
+MSDD.US,D,20260112,000000,84.43,84.43,79.15,79.5427,1677,0
+MSDD.US,D,20260113,000000,74.87,75.96,68.29,69.1002,4091,0
+MSDD.US,D,20260114,000000,61.92,66,56.78,63.8735,5847,0
+MSDD.US,D,20260115,000000,66.31,69.87,65.47,69.87,7938,0
+MSDD.US,D,20260116,000000,68.56,71.46,67.14,67.6724,4868,0
+MSDD.US,D,20260120,000000,75.53,78.51,75.235,77.8886,4581,0
+MSDD.US,D,20260121,000000,76.83,81.56,73.45,74.6763,14254,0
+MSDD.US,D,20260122,000000,74.59,77.98,74.59,77.2366,10304,0
+MSDD.US,D,20260123,000000,76.98,78.03,70.33,75.1209,5727,0
+MSDD.US,D,20260126,000000,78.16,78.45,75.3354,77.1578,6470,0
+MSDD.US,D,20260127,000000,77.78,80.5,76.3,76.3085,7888,0
+MSDD.US,D,20260128,000000,72.7154,80.25,72.48,78.8267,5980,0
+MSDD.US,D,20260129,000000,82,97.33,82,94.9659,11201,0
+MSDD.US,D,20260130,000000,95.18,97.5,85.38,85.685,5068,0
+MSDD.US,D,20260202,000000,97,97.56,87.97,97.259,7703,0
+MSDD.US,D,20260203,000000,98.65,114,97.67,105.9702,9320,0
+MSDD.US,D,20260204,000000,111.33,124.83,111.33,112.7734,12097,0
+MSDD.US,D,20260205,000000,128.1,156.71,125.83,152.6156,52810,0
+MSDD.US,D,20260206,000000,127.26,127.48,72.3748,72.3748,50282,0
+MSDD.US,D,20260209,000000,81.64,82,68.2919,68.2919,16877,0
+MSDD.US,D,20260210,000000,72.11,73.6913,68.2,73.6913,11703,0
+MSDD.US,D,20260211,000000,77.3,81.6525,76.3,81.6525,14444,0
+MSDD.US,D,20260212,000000,83.5,88.42,80.59,85.4647,10881,0
+MSDD.US,D,20260213,000000,77.44,81.7693,69.6099,70.4438,9055,0
+MSDD.US,D,20260217,000000,76.42,78.28,72.79,75.7081,3854,0
+MSDD.US,D,20260218,000000,76.21,81.31,73.275,79.36,10647,0
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/muu.us.txt b/daily/us/nasdaq etfs/muu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c601d11f809a441a402640acfb30f57cbe2022b7
--- /dev/null
+++ b/daily/us/nasdaq etfs/muu.us.txt	
@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUU.US,D,20241014,000000,28.1748,28.2274,27.4091,28.0844,103156,0
+MUU.US,D,20241015,000000,28.1738,28.4617,25.2351,26.5451,25388.5,0
+MUU.US,D,20241016,000000,26.9136,28.8392,26.9136,28.1639,16640,0
+MUU.US,D,20241017,000000,29.4747,30.8253,29.4747,29.9216,24331.2,0
+MUU.US,D,20241018,000000,29.7429,30.0507,28.7498,29.6138,21445.3,0
+MUU.US,D,20241021,000000,28.7994,29.0278,27.6624,28.3128,46431.1,0
+MUU.US,D,20241022,000000,27.8064,27.8064,26.9374,27.6077,50431.7,0
+MUU.US,D,20241023,000000,27.0119,27.0485,25.4527,26.1777,18196.8,0
+MUU.US,D,20241024,000000,27.0417,27.1569,26.6444,27.0715,11558.9,0
+MUU.US,D,20241025,000000,27.9057,28.4701,27.5392,27.6077,46941.6,0
+MUU.US,D,20241028,000000,27.0299,27.2502,26.7338,26.8331,7902.65,0
+MUU.US,D,20241029,000000,27.0814,27.9255,26.5253,27.9255,10737.2,0
+MUU.US,D,20241030,000000,26.3465,26.7934,25.4915,25.6116,18313.6,0
+MUU.US,D,20241031,000000,24.7675,24.7675,23.1875,23.407,15589.8,0
+MUU.US,D,20241101,000000,23.5401,23.6553,23.3375,23.3872,3069.22,0
+MUU.US,D,20241104,000000,24.1717,25.2409,24.1717,24.3604,13822.5,0
+MUU.US,D,20241105,000000,24.4001,26.1777,24.4001,26.1777,19100,0
+MUU.US,D,20241106,000000,27.4687,29.3556,26.9523,29.2066,25761.1,0
+MUU.US,D,20241107,000000,29.6932,30.2791,29.1569,30.041,27429.7,0
+MUU.US,D,20241108,000000,29.3258,30.1401,28.6108,29.286,24355.4,0
+MUU.US,D,20241111,000000,28.8987,28.8987,26.5935,27.4985,40441.6,0
+MUU.US,D,20241112,000000,24.8768,25.423,24.3892,25.2343,41108.3,0
+MUU.US,D,20241113,000000,24.4895,24.6891,23.1587,23.1587,75033.9,0
+MUU.US,D,20241114,000000,23.6851,24.0426,22.5629,22.8608,29121.4,0
+MUU.US,D,20241115,000000,21.8478,22.1358,21.3117,21.5301,40592.7,0
+MUU.US,D,20241118,000000,21.4605,22.2441,21.2411,22.0365,29799,0
+MUU.US,D,20241119,000000,21.8578,22.254,21.5996,22.1358,19948.9,0
+MUU.US,D,20241120,000000,22.2451,22.4238,21.7054,22.4238,47070.5,0
+MUU.US,D,20241121,000000,23.1389,24.6285,22.3543,24.41,149403,0
+MUU.US,D,20241122,000000,24.1518,24.7526,23.8638,24.3206,35411.9,0
+MUU.US,D,20241125,000000,24.986,25.9816,24.9463,25.135,46635.5,0
+MUU.US,D,20241126,000000,24.7477,24.7477,23.1587,23.834,174041,0
+MUU.US,D,20241127,000000,23.1001,23.2481,21.4993,22.1855,54786.9,0
+MUU.US,D,20241129,000000,21.7485,22.0713,21.2509,22.0365,40307.7,0
+MUU.US,D,20241202,000000,21.9571,22.9303,21.8876,22.3047,54460.6,0
+MUU.US,D,20241203,000000,23.5162,24.549,22.7813,22.8906,87008.7,0
+MUU.US,D,20241204,000000,23.268,24.4575,23.0038,24.4299,83065.4,0
+MUU.US,D,20241205,000000,24.6086,24.8768,23.1786,23.3176,76360.1,0
+MUU.US,D,20241206,000000,23.2978,23.8241,22.9204,23.4467,39679.4,0
+MUU.US,D,20241209,000000,23.3375,24.8867,23.3375,24.1816,118644,0
+MUU.US,D,20241210,000000,25.1052,25.1052,21.5996,21.967,382616,0
+MUU.US,D,20241211,000000,22.6026,23.9154,22.0309,23.6851,210710,0
+MUU.US,D,20241212,000000,23.4964,23.4964,21.7138,21.9472,263593,0
+MUU.US,D,20241213,000000,22.98,24.0623,22.5927,23.8241,460002,0
+MUU.US,D,20241216,000000,25.3435,27.7964,24.7991,26.4458,1351159,0
+MUU.US,D,20241217,000000,27.1509,27.5184,26.1578,26.6345,929174,0
+MUU.US,D,20241218,000000,27.4091,28.283,23.7845,24.3703,2026792,0
+MUU.US,D,20241219,000000,17.9848,18.1536,15.2573,16.4355,1599899,0
+MUU.US,D,20241220,000000,15.6411,17.5379,15.103,17.5081,647018,0
+MUU.US,D,20241223,000000,17.4783,17.8457,16.8427,17.379,326650,0
+MUU.US,D,20241224,000000,17.23,17.2797,16.7931,17.1406,213827,0
+MUU.US,D,20241226,000000,16.8129,17.67,16.7335,17.3293,242666,0
+MUU.US,D,20241227,000000,17.0115,17.1903,16.4753,16.8626,216158,0
+MUU.US,D,20241230,000000,16.2171,16.2171,15.3729,15.6808,275634,0
+MUU.US,D,20241231,000000,15.7305,16.0415,15.2041,15.2041,200866,0
+MUU.US,D,20250102,000000,15.5418,16.4852,15.4425,16.3462,162072,0
+MUU.US,D,20250103,000000,16.5547,17.3897,16.4455,17.2896,237127,0
+MUU.US,D,20250106,000000,19.4247,21.7535,19.4247,20.8846,555366,0
+MUU.US,D,20250107,000000,22.7118,24.0227,21.6989,22.0365,804062,0
+MUU.US,D,20250108,000000,22.5132,22.6225,20.4675,20.9441,391200,0
+MUU.US,D,20250110,000000,20.4079,21.4048,19.8617,20.8548,266134,0
+MUU.US,D,20250113,000000,19.2857,19.385,18.1933,19.0573,212510,0
+MUU.US,D,20250114,000000,19.812,20.0106,19.1963,20.0106,129527,0
+MUU.US,D,20250115,000000,20.8846,22.6423,20.8647,22.3742,334707,0
+MUU.US,D,20250116,000000,22.8409,22.98,21.7983,22.0763,253866,0
+MUU.US,D,20250117,000000,23.0892,23.4566,22.0875,23.407,222638,0
+MUU.US,D,20250121,000000,23.2382,25.413,23.2382,25.0059,321677,0
+MUU.US,D,20250122,000000,24.9562,25.6116,24.2908,24.9562,357909,0
+MUU.US,D,20250123,000000,22.9005,23.5178,22.2947,22.9303,345997,0
+MUU.US,D,20250124,000000,23.1885,23.268,22.0353,22.1855,158797,0
+MUU.US,D,20250127,000000,18.6898,19.0722,15.8447,17.0215,514228,0
+MUU.US,D,20250128,000000,17.4981,17.8259,15.8695,15.9489,417933,0
+MUU.US,D,20250129,000000,16.4543,16.654,15.7801,16.2469,312392,0
+MUU.US,D,20250130,000000,16.7533,17.7067,16.6838,17.518,399999,0
+MUU.US,D,20250131,000000,17.0215,18.1039,16.9462,17.0115,308790,0
+MUU.US,D,20250203,000000,16.0085,16.9718,15.8,16.4852,235788,0
+MUU.US,D,20250204,000000,16.1873,17.0114,16.088,16.7434,168018,0
+MUU.US,D,20250205,000000,16.5845,17.8259,16.5746,17.7961,220495,0
+MUU.US,D,20250206,000000,18.2727,18.9282,17.8308,18.1337,248199,0
+MUU.US,D,20250207,000000,18.521,18.66,17.0314,17.2995,328216,0
+MUU.US,D,20250210,000000,17.5875,18.7494,17.5875,18.6104,826063,0
+MUU.US,D,20250211,000000,18.0046,18.5905,17.7265,17.9351,177182,0
+MUU.US,D,20250212,000000,16.1873,17.3371,15.3332,16.9718,534280,0
+MUU.US,D,20250213,000000,17.2399,18.6004,17.2399,18.4912,351050,0
+MUU.US,D,20250214,000000,19.4843,20.3582,19.4148,19.9511,749722,0
+MUU.US,D,20250218,000000,21.0931,23.2481,20.9839,22.8111,554761,0
+MUU.US,D,20250219,000000,22.4338,22.9601,21.4713,21.7982,317070,0
+MUU.US,D,20250220,000000,21.5996,21.967,20.9541,21.3215,169633,0
+MUU.US,D,20250221,000000,21.3265,21.401,19.0374,19.4843,222043,0
+MUU.US,D,20250224,000000,19.961,20.1596,18.094,18.1436,273867,0
+MUU.US,D,20250225,000000,18.1238,18.2628,17.1406,17.2797,254988,0
+MUU.US,D,20250226,000000,18.3323,19.6631,18.1436,18.9679,669821,0
+MUU.US,D,20250227,000000,19.0573,19.7375,16.5448,16.654,458135,0
+MUU.US,D,20250228,000000,16.4157,17.5577,15.939,17.3293,242917,0
+MUU.US,D,20250303,000000,18.0741,18.2032,15.7368,16.1376,207264,0
+MUU.US,D,20250304,000000,16.0085,17.2201,14.8863,16.3958,255464,0
+MUU.US,D,20250305,000000,16.7831,17.7365,16.1277,17.518,272059,0
+MUU.US,D,20250306,000000,16.2022,17.0513,15.5616,15.5914,209307,0
+MUU.US,D,20250307,000000,15.8993,17.0115,15.6957,16.8725,270827,0
+MUU.US,D,20250310,000000,15.6609,16.2469,14.2854,14.7672,459675,0
+MUU.US,D,20250311,000000,14.9459,16.0184,14.4692,15.4027,242405,0
+MUU.US,D,20250312,000000,16.5746,18.1436,16.5646,17.667,363850,0
+MUU.US,D,20250313,000000,17.1009,18.5607,17.0711,17.379,304281,0
+MUU.US,D,20250314,000000,18.8587,20.2589,18.8479,19.5439,384445,0
+MUU.US,D,20250317,000000,19.6333,20.9342,19.6333,20.3979,294151,0
+MUU.US,D,20250318,000000,19.9908,20.4387,19.3651,19.8617,229369,0
+MUU.US,D,20250319,000000,19.5935,20.537,19.4347,20.0106,177476,0
+MUU.US,D,20250320,000000,19.7822,21.0236,19.7624,20.7753,636326,0
+MUU.US,D,20250321,000000,18.243,18.243,16.7136,17.1108,1276711,0
+MUU.US,D,20250324,000000,17.5776,18.3721,17.4783,17.8457,495323,0
+MUU.US,D,20250325,000000,17.58,17.62,16.5181,16.86,651003,0
+MUU.US,D,20250326,000000,17.44,17.7,15.7,16.1,519672,0
+MUU.US,D,20250327,000000,15.7,16.11,15.25,15.76,252776,0
+MUU.US,D,20250328,000000,15.56,15.64,14.5399,14.82,338527,0
+MUU.US,D,20250331,000000,14.07,14.36,13.4351,14.32,366591,0
+MUU.US,D,20250401,000000,14.86,14.965,14.12,14.94,195864,0
+MUU.US,D,20250402,000000,14.36,15.25,14.25,14.88,372582,0
+MUU.US,D,20250403,000000,12.95,13.09,10.04,10.09,1154627,0
+MUU.US,D,20250404,000000,9.1,9.235,7.24,7.47,952653,0
+MUU.US,D,20250407,000000,7.255,9.2199,6.7727,8.31,1092397,0
+MUU.US,D,20250408,000000,9.05,9.4,7.125,7.61,841159,0
+MUU.US,D,20250409,000000,7.75,10.6,7.19,10.43,985080,0
+MUU.US,D,20250410,000000,9.07,9.14,7.7,8.36,822241,0
+MUU.US,D,20250411,000000,8.13,8.35,7.6097,8.21,533604,0
+MUU.US,D,20250414,000000,9.47,9.47,8.35,8.58,1017110,0
+MUU.US,D,20250415,000000,8.62,8.995,8.466,8.58,512866,0
+MUU.US,D,20250416,000000,7.86,8.4012,7.66,8.16,424949,0
+MUU.US,D,20250417,000000,8.43,8.43,7.6017,8.03,367014,0
+MUU.US,D,20250421,000000,7.75,7.84,7.29,7.55,529883,0
+MUU.US,D,20250422,000000,7.72,8.3544,7.7068,8.32,729446,0
+MUU.US,D,20250423,000000,9.18,9.52,8.86,8.93,870159,0
+MUU.US,D,20250424,000000,9.38,10.08,9.15,10.06,944656,0
+MUU.US,D,20250425,000000,10.08,10.79,9.98,10.67,480861,0
+MUU.US,D,20250428,000000,10.31,10.59,9.89,10.32,542103,0
+MUU.US,D,20250429,000000,10.12,10.22,9.78,9.9,447405,0
+MUU.US,D,20250430,000000,9.03,9.94,9,9.9,385920,0
+MUU.US,D,20250501,000000,10.57,10.64,10.08,10.1,331817,0
+MUU.US,D,20250502,000000,10.64,11.11,10.46,10.84,328653,0
+MUU.US,D,20250505,000000,10.58,10.9699,10.44,10.79,256116,0
+MUU.US,D,20250506,000000,10.3,10.99,10.28,10.8,258097,0
+MUU.US,D,20250507,000000,10.89,11.43,10.75,11.38,544584,0
+MUU.US,D,20250508,000000,11.83,12.35,11.6,12.06,913831,0
+MUU.US,D,20250509,000000,12.19,12.35,11.9201,12.25,440242,0
+MUU.US,D,20250512,000000,14.21,14.605,13.99,14.08,555732,0
+MUU.US,D,20250513,000000,14.19,15.6285,14.19,15.5,460872,0
+MUU.US,D,20250514,000000,15.33,15.6875,14.68,14.98,449972,0
+MUU.US,D,20250515,000000,14.54,15.05,13.99,15,322122,0
+MUU.US,D,20250516,000000,15.15,15.84,15.09,15.82,369775,0
+MUU.US,D,20250519,000000,15.03,16.1,15.03,16.01,339283,0
+MUU.US,D,20250520,000000,15.75,15.97,15.46,15.81,171564,0
+MUU.US,D,20250521,000000,15.57,16.0451,14.95,15.07,209246,0
+MUU.US,D,20250522,000000,14.93,15.51,14.66,14.78,119556,0
+MUU.US,D,20250523,000000,13.92,14.43,13.55,14.28,357668,0
+MUU.US,D,20250527,000000,14.85,15.3,14.5638,15.2,169279,0
+MUU.US,D,20250528,000000,15.255,15.4607,14.98,15.17,201032,0
+MUU.US,D,20250529,000000,15.93,16.19,15.135,15.34,153598,0
+MUU.US,D,20250530,000000,15.12,15.2,13.9,14.6,179118,0
+MUU.US,D,20250602,000000,14.63,16.04,14.6,15.75,265875,0
+MUU.US,D,20250603,000000,15.75,17.21,15.35,17.03,255857,0
+MUU.US,D,20250604,000000,17.08,17.57,16.87,17.37,296069,0
+MUU.US,D,20250605,000000,18.28,19.305,18.15,18.38,569169,0
+MUU.US,D,20250606,000000,19.09,20.0054,19.09,19.17,457259,0
+MUU.US,D,20250609,000000,19.52,20.5227,19.22,19.99,220241,0
+MUU.US,D,20250610,000000,20.35,21.41,20.15,21.17,469069,0
+MUU.US,D,20250611,000000,21.66,22.269,21.43,21.85,390035,0
+MUU.US,D,20250612,000000,21.09,21.988,20.8507,21.87,256573,0
+MUU.US,D,20250613,000000,20.92,22.21,20.92,21.62,233114,0
+MUU.US,D,20250616,000000,22.5,23.62,22.3,23.24,283434,0
+MUU.US,D,20250617,000000,23.11,24.6261,23.07,23.39,302931,0
+MUU.US,D,20250618,000000,23.45,24.4395,23.35,24,170905,0
+MUU.US,D,20250620,000000,24.29,24.845,23.4,24.68,288115,0
+MUU.US,D,20250623,000000,24.63,25.01,23.1784,24.04,318252,0
+MUU.US,D,20250624,000000,25.29,26.3143,25.1,26.26,465015,0
+MUU.US,D,20250625,000000,25.565,26.08,25.31,26.08,949534,0
+MUU.US,D,20250626,000000,26.86,26.96,24.5632,25.44,1387491,0
+MUU.US,D,20250627,000000,25.06,26.05,24.37,24.91,451121,0
+MUU.US,D,20250630,000000,24.97,25.005,23.8,24.27,259452,0
+MUU.US,D,20250701,000000,23.94,24.541,22.69,23.4,325085,0
+MUU.US,D,20250702,000000,23.21,24.1999,22.305,23.67,262662,0
+MUU.US,D,20250703,000000,23.97,24.36,23.7464,23.85,198655,0
+MUU.US,D,20250707,000000,23.49,23.5999,22.61,23,248689,0
+MUU.US,D,20250708,000000,23.91,25.11,23.86,24.72,324448,0
+MUU.US,D,20250709,000000,24.94,25.35,23.4606,23.83,295457,0
+MUU.US,D,20250710,000000,24.62,24.6999,23.77,24.16,175176,0
+MUU.US,D,20250711,000000,23.82,24.7889,23.57,24.69,152281,0
+MUU.US,D,20250714,000000,23.06,23.06,21.7475,22.39,625673,0
+MUU.US,D,20250715,000000,23.24,23.4,22.575,22.92,329617,0
+MUU.US,D,20250716,000000,22.51,22.51,20.9018,21.53,702765,0
+MUU.US,D,20250717,000000,20.54,20.65,19.51,20.35,786623,0
+MUU.US,D,20250718,000000,20.63,20.86,20.338,20.7,303039,0
+MUU.US,D,20250721,000000,20.41,21.27,20.14,20.28,377568,0
+MUU.US,D,20250722,000000,20.2,20.2,18.5,18.8999,450278,0
+MUU.US,D,20250723,000000,18.87,19.2,18.75,19.04,250568,0
+MUU.US,D,20250724,000000,19.46,20.027,19.22,19.69,348624,0
+MUU.US,D,20250725,000000,19.45,19.58,18.66,19.51,301439,0
+MUU.US,D,20250728,000000,19.78,19.78,19.07,19.53,233666,0
+MUU.US,D,20250729,000000,19.83,20.32,19.3184,19.77,1159678,0
+MUU.US,D,20250730,000000,20.09,20.8,19.9179,20.78,662922,0
+MUU.US,D,20250731,000000,19.87,19.87,17.9701,18.73,1072203,0
+MUU.US,D,20250801,000000,17.4,17.7763,16.73,17.21,439499,0
+MUU.US,D,20250804,000000,17.61,18.2,17.47,18.16,281810,0
+MUU.US,D,20250805,000000,18.709,19.14,17.86,18.62,255014,0
+MUU.US,D,20250806,000000,18.29,18.5038,17.8138,18.49,264029,0
+MUU.US,D,20250807,000000,20.33,20.65,19.1705,19.56,363873,0
+MUU.US,D,20250808,000000,19.61,22.1,19.485,21.98,736006,0
+MUU.US,D,20250811,000000,24.13,25.05,22.99,23.77,980001,0
+MUU.US,D,20250812,000000,24.18,25.5807,23.5,25.26,929286,0
+MUU.US,D,20250813,000000,25.29,25.6,23.5362,23.91,552349,0
+MUU.US,D,20250814,000000,23.55,24.43,22.83,24.29,754691,0
+MUU.US,D,20250815,000000,23.44,23.44,22.015,22.52,317423,0
+MUU.US,D,20250818,000000,22.69,23.57,22.53,23.51,259005,0
+MUU.US,D,20250819,000000,23.33,23.82,22.7401,22.97,318646,0
+MUU.US,D,20250820,000000,21.76,21.77,19.785,21.14,833582,0
+MUU.US,D,20250821,000000,21.04,21.3271,20.59,20.59,183099,0
+MUU.US,D,20250822,000000,21.18,22.3273,20.917,21.29,481845,0
+MUU.US,D,20250825,000000,21.29,21.4,20.75,20.75,154460,0
+MUU.US,D,20250826,000000,20.68,21.48,20.6,20.84,166479,0
+MUU.US,D,20250827,000000,20.88,21.6299,20.85,21.27,251377,0
+MUU.US,D,20250828,000000,21.71,22.97,21.6,22.75,904895,0
+MUU.US,D,20250829,000000,22.93,22.99,21.31,21.63,471739,0
+MUU.US,D,20250902,000000,20.44,21.47,19.9332,21.47,212945,0
+MUU.US,D,20250903,000000,21.66,21.7892,21.05,21.54,117677,0
+MUU.US,D,20250904,000000,21.56,23.56,21.52,23.48,460669,0
+MUU.US,D,20250905,000000,24.82,26.19,24.35,26.19,788567,0
+MUU.US,D,20250908,000000,25.89,26.53,25.0768,26.21,509612,0
+MUU.US,D,20250909,000000,26.43,28.2985,26.27,27.74,617707,0
+MUU.US,D,20250910,000000,29.76,30.59,29.34,29.66,636931,0
+MUU.US,D,20250911,000000,32.955,36.5,32.87,34.16,984363,0
+MUU.US,D,20250912,000000,35.5,37.6,35.4,37.18,867384,0
+MUU.US,D,20250915,000000,37.03,38.6268,36.821,37.42,485719,0
+MUU.US,D,20250916,000000,37.66,38.2,37.125,37.85,302143,0
+MUU.US,D,20250917,000000,37.18,38.71,36.28,38.41,657683,0
+MUU.US,D,20250918,000000,40,43.46,39.815,42.76,892502,0
+MUU.US,D,20250919,000000,39.605,40.02,37.9302,39.54,829180,0
+MUU.US,D,20250922,000000,40.38,41.8299,39.06,40.46,1435149,0
+MUU.US,D,20250923,000000,40.95,42.54,40.8,41.4,2947469,0
+MUU.US,D,20250924,000000,40.65,40.65,37.2271,38.89,1632793,0
+MUU.US,D,20250925,000000,36.78,37.5886,35.5,36.5,1017638,0
+MUU.US,D,20250926,000000,37.35,37.4915,35.8157,36.71,509379,0
+MUU.US,D,20250929,000000,38,40.7,38,39.8,640613,0
+MUU.US,D,20250930,000000,40.02,42.2692,39.99,41.47,786169,0
+MUU.US,D,20251001,000000,40.61,48.8672,40.61,48.79,1586907,0
+MUU.US,D,20251002,000000,50.26,50.75,48.3213,49.65,1947185,0
+MUU.US,D,20251003,000000,50.59,54.119,50.4105,51.94,1039186,0
+MUU.US,D,20251006,000000,56.1,59.19,52.87,53.71,932203,0
+MUU.US,D,20251007,000000,55.83,55.98,49.25,50.66,2861628,0
+MUU.US,D,20251008,000000,52.38,56.8,52.38,56.63,2121194,0
+MUU.US,D,20251009,000000,54.51,56.5131,52.5,54.07,635872,0
+MUU.US,D,20251010,000000,54.44,54.6545,46.87,47.98,2357655,0
+MUU.US,D,20251013,000000,53.19,54.233,51.4005,53.85,685100,0
+MUU.US,D,20251014,000000,50.72,53.68,50.31,50.68,491741,0
+MUU.US,D,20251015,000000,53.7,53.77,50.96,53.3,437382,0
+MUU.US,D,20251016,000000,57.86,61.3,55.2231,59.29,2065467,0
+MUU.US,D,20251017,000000,56.915,59.6995,55.12,59.07,1218169,0
+MUU.US,D,20251020,000000,63.39,66.3034,60.9,61.68,736282,0
+MUU.US,D,20251021,000000,60.3,61.07,58.095,58.94,676801,0
+MUU.US,D,20251022,000000,59.23,60.825,53.1546,56.79,797313,0
+MUU.US,D,20251023,000000,55.91,61.54,55.21,61.35,544557,0
+MUU.US,D,20251024,000000,64.66,69.23,63.5,68.75,1327405,0
+MUU.US,D,20251027,000000,72.26,72.4173,65.68,69.32,1413233,0
+MUU.US,D,20251028,000000,68.495,71.02,67.76,70.35,723017,0
+MUU.US,D,20251029,000000,75.08,77.05,73.12,73.53,1126318,0
+MUU.US,D,20251030,000000,73.31,73.9666,69.68,71.9,500876,0
+MUU.US,D,20251031,000000,74.28,76.29,68.43,71.47,957009,0
+MUU.US,D,20251103,000000,78.07,80.4,76.68,78.53,833851,0
+MUU.US,D,20251104,000000,70.465,74.36,67,67.5,1093848,0
+MUU.US,D,20251105,000000,72.14,80.8,71.57,79.325,1256453,0
+MUU.US,D,20251106,000000,78.88,85.096,77.5601,79.81,1631930,0
+MUU.US,D,20251107,000000,77.015,82.52,71.9,79.54,1623821,0
+MUU.US,D,20251110,000000,86.255,92.28,86.255,89.72,1300143,0
+MUU.US,D,20251111,000000,86.21,87.4,79.42,81.05,1822780,0
+MUU.US,D,20251112,000000,83.68,86.4,81,83.77,1129538,0
+MUU.US,D,20251113,000000,82.49,86.6,73.5316,78.27,1693726,0
+MUU.US,D,20251114,000000,74.525,90.0371,74.34,84.76,1730203,0
+MUU.US,D,20251117,000000,84.52,93.89,79.6,81.38,1479878,0
+MUU.US,D,20251118,000000,76.97,79.0306,70.18,72.23,1551275,0
+MUU.US,D,20251119,000000,71.155,75.8,64.51,70,2005478,0
+MUU.US,D,20251120,000000,73.13,73.23,54.07,55,3709868,0
+MUU.US,D,20251121,000000,56.865,60.96,50.36,58.43,2101649,0
+MUU.US,D,20251124,000000,61.89,68.9499,61.09,67.64,1373599,0
+MUU.US,D,20251125,000000,64.7,69,62.81,68.08,906198,0
+MUU.US,D,20251126,000000,70.91,73.58,68.864,71.53,1088999,0
+MUU.US,D,20251128,000000,74.91,76.25,73.5,75.39,934097,0
+MUU.US,D,20251201,000000,72.85,78.96,72.08,77.82,815797,0
+MUU.US,D,20251202,000000,76.76,80.185,73.8106,77.11,868306,0
+MUU.US,D,20251203,000000,75.495,76,69.85,73.67,914637,0
+MUU.US,D,20251204,000000,71.1,71.2125,66.83,68.81,1056825,0
+MUU.US,D,20251205,000000,70.75,77.236,68.925,75.18,1394070,0
+MUU.US,D,20251208,000000,79.24,82.66,78.05,81.31,776524,0
+MUU.US,D,20251209,000000,79.73,87,78.7167,84.96,888451,0
+MUU.US,D,20251210,000000,83.22,89.5,80.23,88.85,997992,0
+MUU.US,D,20251211,000000,87.63,88.13,80.8569,85.44,941895,0
+MUU.US,D,20251212,000000,83.5,83.55,72.12,73.86,1733942,0
+MUU.US,D,20251215,000000,77.705,79.3,70.68,71.61,1085312,0
+MUU.US,D,20251216,000000,70.24,72.6999,67.38,68.68,1440893,0
+MUU.US,D,20251217,000000,70.905,71.12,62.1936,64.57,2468744,0
+MUU.US,D,20251218,000000,82.245,86.015,76.25,77.6,3594588,0
+MUU.US,D,20251219,000000,80.24,89.7866,79.82,88.45,1598928,0
+MUU.US,D,20251222,000000,95.78,95.8399,89.832,95.46,1274855,0
+MUU.US,D,20251223,000000,94.38,98.64,92.1,94.66,1007261,0
+MUU.US,D,20251224,000000,95.64,103.6593,95.565,101.92,1036238,0
+MUU.US,D,20251226,000000,104.8,104.8,99.5,100.41,893035,0
+MUU.US,D,20251229,000000,97.09,107.3,96.2725,107.18,1105400,0
+MUU.US,D,20251230,000000,107.6,110.53,105.5297,106.02,1468890,0
+MUU.US,D,20251231,000000,106.13,106.3,99.81,100.74,865548,0
+MUU.US,D,20260102,000000,107.14,121.97,107.14,121.73,1916713,0
+MUU.US,D,20260105,000000,129.44,129.8499,117.18,119.05,1740914,0
+MUU.US,D,20260106,000000,123.95,143.57,123.8501,142.85,1860622,0
+MUU.US,D,20260107,000000,140.605,145.41,137.7,139.06,1185504,0
+MUU.US,D,20260108,000000,142.35,142.785,124.64,129.2,2007396,0
+MUU.US,D,20260109,000000,133.8,144.09,128.751,143.56,1385058,0
+MUU.US,D,20260112,000000,139.675,146.43,138.69,144.04,843138,0
+MUU.US,D,20260113,000000,144.35,148.49,135.3,137.66,1159993,0
+MUU.US,D,20260114,000000,134.98,138.4,129.87,133.69,927161,0
+MUU.US,D,20260115,000000,143.31,145.19,136.07,136.29,1133254,0
+MUU.US,D,20260116,000000,149.67,159.87,148.97,157.33,2341813,0
+MUU.US,D,20260120,000000,159.33,173.6999,156.24,159.36,2437576,0
+MUU.US,D,20260121,000000,166,184.69,160.53,180.35,2351450,0
+MUU.US,D,20260122,000000,187.13,188.33,169.09,188.21,2350037,0
+MUU.US,D,20260123,000000,186.83,202,181.58,189.99,1826855,0
+MUU.US,D,20260126,000000,185.97,188.31,175.4001,180,1401706,0
+MUU.US,D,20260127,000000,194.12,205.08,189.99,199.24,1737841,0
+MUU.US,D,20260128,000000,211,227.23,206.13,223.65,2227714,0
+MUU.US,D,20260129,000000,227.64,233,205.33,224.11,3255538,0
+MUU.US,D,20260130,000000,234,249.1,194.57,202.62,3767622,0
+MUU.US,D,20260202,000000,199.54,229.2299,196.53,224.9,2839773,0
+MUU.US,D,20260203,000000,228.59,228.93,193.4101,206.01,2627066,0
+MUU.US,D,20260204,000000,198.41,199.25,151.36,166.68,3583114,0
+MUU.US,D,20260205,000000,158.14,176.49,154.5256,169.36,2530184,0
+MUU.US,D,20260206,000000,165.16,181.5299,160.3432,179.64,3067780,0
+MUU.US,D,20260209,000000,166.58,177.2,158.05,169.29,2422943,0
+MUU.US,D,20260210,000000,163.43,168.7885,154.06,160.45,1737765,0
+MUU.US,D,20260211,000000,179.47,195.3999,171.89,192.41,2826164,0
+MUU.US,D,20260212,000000,204,218.8,192.95,195.65,3300094,0
+MUU.US,D,20260213,000000,187.4,201.8,175.44,193.36,2093128,0
+MUU.US,D,20260217,000000,183.17,194.88,178,182.3,1349311,0
+MUU.US,D,20260218,000000,181.31,207.33,177.54,200.83,1865043,0
diff --git a/daily/us/nasdaq etfs/mycf.us.txt b/daily/us/nasdaq etfs/mycf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd7b8b9ac5ce143dea53a3be193ead6943a455ae
--- /dev/null
+++ b/daily/us/nasdaq etfs/mycf.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCF.US,D,20240927,000000,25.0066,25.78,25.0066,25.035,40132,0
+MYCF.US,D,20240930,000000,25.03,25.07,24.995,24.995,13002,0
+MYCF.US,D,20241001,000000,25.01,25.02,25,25,10981,0
+MYCF.US,D,20241002,000000,25.005,25.005,25.005,25.005,1006,0
+MYCF.US,D,20241003,000000,25.01,25.07,25,25,90347,0
+MYCF.US,D,20241004,000000,24.995,24.995,24.995,24.995,21,0
+MYCF.US,D,20241007,000000,24.985,24.985,24.985,24.985,50,0
+MYCF.US,D,20241008,000000,25,25,25,25,45794,0
+MYCF.US,D,20241009,000000,25.0092,25.0092,24.99,24.99,709,0
+MYCF.US,D,20241010,000000,25.02,25.02,25.01,25.01,255,0
+MYCF.US,D,20241011,000000,25.04,25.04,25.03,25.03,200,0
+MYCF.US,D,20241014,000000,25.03,25.03,25.005,25.005,1473,0
+MYCF.US,D,20241015,000000,25.02,25.06,25.02,25.035,36274,0
+MYCF.US,D,20241016,000000,25.0233,25.04,25.0233,25.04,223,0
+MYCF.US,D,20241017,000000,25.035,25.035,25.035,25.035,22,0
+MYCF.US,D,20241018,000000,25.06,25.06,25.04,25.04,393,0
+MYCF.US,D,20241021,000000,25.025,25.025,25.025,25.025,35,0
+MYCF.US,D,20241022,000000,25.03,25.03,25.03,25.03,19,0
+MYCF.US,D,20241023,000000,25.025,25.025,25.025,25.025,8,0
+MYCF.US,D,20241024,000000,25.02,25.02,25.02,25.02,522,0
+MYCF.US,D,20241025,000000,25.0229,25.05,25.015,25.015,12800,0
+MYCF.US,D,20241028,000000,25.0157,25.03,25.015,25.015,8017,0
+MYCF.US,D,20241029,000000,25.02,25.03,25.0144,25.03,157911,0
+MYCF.US,D,20241030,000000,25.02,25.02,25.015,25.015,295,0
+MYCF.US,D,20241031,000000,25.01,25.01,25.01,25.01,8,0
+MYCF.US,D,20241101,000000,24.91,24.91,24.91,24.91,158,0
+MYCF.US,D,20241104,000000,24.92,24.95,24.92,24.935,1877,0
+MYCF.US,D,20241105,000000,24.92,24.94,24.92,24.935,2786,0
+MYCF.US,D,20241106,000000,24.94,24.94,24.935,24.935,1704,0
+MYCF.US,D,20241107,000000,24.956,24.99,24.956,24.97,1368,0
+MYCF.US,D,20241108,000000,27.47,27.47,24.975,24.975,2487,0
+MYCF.US,D,20241112,000000,24.9101,24.94,24.9101,24.94,1170,0
+MYCF.US,D,20241113,000000,24.97,24.97,24.9388,24.945,3892,0
+MYCF.US,D,20241114,000000,24.9331,24.94,24.925,24.925,2454,0
+MYCF.US,D,20241115,000000,24.95,24.96,24.95,24.955,2149,0
+MYCF.US,D,20241118,000000,24.97,24.97,24.955,24.955,13299,0
+MYCF.US,D,20241119,000000,24.9899,24.99,24.9596,24.98,9283,0
+MYCF.US,D,20241120,000000,24.96,24.965,24.955,24.965,799,0
+MYCF.US,D,20241121,000000,24.96,24.965,24.96,24.965,668,0
+MYCF.US,D,20241122,000000,24.97,24.975,24.97,24.975,611,0
+MYCF.US,D,20241125,000000,24.98,24.99,24.98,24.99,118,0
+MYCF.US,D,20241126,000000,24.99,24.99,24.985,24.985,172,0
+MYCF.US,D,20241127,000000,25.02,25.02,25.005,25.005,14017,0
+MYCF.US,D,20241129,000000,25.05,25.05,25.0325,25.0325,1064,0
+MYCF.US,D,20241202,000000,24.9307,24.945,24.9307,24.945,1121,0
+MYCF.US,D,20241203,000000,24.96,24.96,24.955,24.955,286,0
+MYCF.US,D,20241204,000000,24.98,24.98,24.96,24.965,1764,0
+MYCF.US,D,20241205,000000,24.98,24.98,24.941,24.96,4291,0
+MYCF.US,D,20241206,000000,24.99,24.995,24.99,24.995,230,0
+MYCF.US,D,20241209,000000,24.99,24.99,24.985,24.985,297,0
+MYCF.US,D,20241210,000000,24.98,24.98,24.98,24.98,624,0
+MYCF.US,D,20241211,000000,25.02,25.02,24.9881,24.99,671,0
+MYCF.US,D,20241212,000000,24.99,24.99,24.985,24.985,299,0
+MYCF.US,D,20241213,000000,24.99,24.99,24.975,24.975,661,0
+MYCF.US,D,20241216,000000,24.9989,25,24.98,24.98,3954,0
+MYCF.US,D,20241217,000000,24.98,24.98,24.98,24.98,763,0
+MYCF.US,D,20241218,000000,25.02,25.02,24.94,24.94,2221,0
+MYCF.US,D,20241219,000000,24.87,24.88,24.86,24.86,32213,0
+MYCF.US,D,20241220,000000,24.9,24.9,24.87,24.8809,4075,0
+MYCF.US,D,20241223,000000,24.87,24.89,24.87,24.89,1043,0
+MYCF.US,D,20241226,000000,24.885,24.91,24.885,24.895,645,0
+MYCF.US,D,20241227,000000,24.91,24.915,24.9,24.9,1512,0
+MYCF.US,D,20241231,000000,24.96,24.96,24.9,24.915,11934,0
+MYCF.US,D,20250102,000000,24.959,24.959,24.925,24.925,208,0
+MYCF.US,D,20250103,000000,24.94,24.94,24.93,24.93,426,0
+MYCF.US,D,20250106,000000,24.93,24.94,24.93,24.93,984,0
+MYCF.US,D,20250107,000000,24.96,24.96,24.92,24.93,2039,0
+MYCF.US,D,20250108,000000,24.94,24.95,24.935,24.935,2092,0
+MYCF.US,D,20250110,000000,24.93,24.93,24.92,24.92,813,0
+MYCF.US,D,20250113,000000,24.925,24.925,24.925,24.925,573,0
+MYCF.US,D,20250114,000000,24.95,24.95,24.9173,24.935,1058,0
+MYCF.US,D,20250115,000000,24.97,24.97,24.97,24.97,454,0
+MYCF.US,D,20250116,000000,24.96,25.01,24.96,24.975,2510,0
+MYCF.US,D,20250117,000000,24.99,24.99,24.99,24.99,624,0
+MYCF.US,D,20250121,000000,24.99,25.0099,24.99,24.99,3045,0
+MYCF.US,D,20250122,000000,24.99,25.0099,24.99,24.99,788,0
+MYCF.US,D,20250123,000000,24.98,24.995,24.98,24.995,234,0
+MYCF.US,D,20250124,000000,25.029,25.03,24.99,25.0105,4761,0
+MYCF.US,D,20250127,000000,25.02,25.03,25.0004,25.03,1293,0
+MYCF.US,D,20250129,000000,25.06,25.06,25.04,25.05,2676,0
+MYCF.US,D,20250130,000000,25.04,25.059,25.035,25.035,2130,0
+MYCF.US,D,20250131,000000,25.069,25.07,25.035,25.035,6788,0
+MYCF.US,D,20250203,000000,24.96,24.96,24.92,24.9426,15672,0
+MYCF.US,D,20250204,000000,24.96,24.98,24.96,24.965,4877,0
+MYCF.US,D,20250205,000000,24.97,24.975,24.97,24.975,299,0
+MYCF.US,D,20250206,000000,24.97,24.9828,24.97,24.98,1409,0
+MYCF.US,D,20250207,000000,24.96,24.979,24.94,24.94,985,0
+MYCF.US,D,20250210,000000,24.9535,24.965,24.9535,24.965,338,0
+MYCF.US,D,20250211,000000,24.96,24.97,24.96,24.965,1288,0
+MYCF.US,D,20250212,000000,24.96,24.96,24.9405,24.955,3378,0
+MYCF.US,D,20250213,000000,24.98,24.995,24.98,24.995,3159,0
+MYCF.US,D,20250214,000000,25,25,25,25,1103,0
+MYCF.US,D,20250219,000000,24.99,25.005,24.99,25.005,2344,0
+MYCF.US,D,20250220,000000,24.99,25.07,24.99,25.005,1277,0
+MYCF.US,D,20250221,000000,25.02,25.05,25.02,25.05,668,0
+MYCF.US,D,20250224,000000,25.06,25.06,25.025,25.04,1154,0
+MYCF.US,D,20250225,000000,25.06,25.08,25.06,25.06,1555,0
+MYCF.US,D,20250226,000000,25.07,25.07,25.045,25.045,4939,0
+MYCF.US,D,20250227,000000,25.04,25.08,25.04,25.055,7444,0
+MYCF.US,D,20250228,000000,25.0607,25.1,25.0607,25.085,2772,0
+MYCF.US,D,20250303,000000,24.9832,25.02,24.98,24.985,9490,0
+MYCF.US,D,20250304,000000,25.04,25.0548,25.01,25.01,7154,0
+MYCF.US,D,20250305,000000,25.0295,25.03,24.9965,25.02,7613,0
+MYCF.US,D,20250306,000000,25.03,25.03,24.995,24.995,4139,0
+MYCF.US,D,20250307,000000,25.03,25.03,25,25.005,9762,0
+MYCF.US,D,20250310,000000,25.039,25.039,25.0034,25.02,3013,0
+MYCF.US,D,20250311,000000,25.015,25.03,25.01,25.01,2162,0
+MYCF.US,D,20250312,000000,25.02,25.02,25,25,5055,0
+MYCF.US,D,20250313,000000,25.01,25.015,25.01,25.015,196,0
+MYCF.US,D,20250314,000000,25.04,25.04,24.9979,25.01,8128,0
+MYCF.US,D,20250317,000000,24.994,25.03,24.994,25.005,3670,0
+MYCF.US,D,20250318,000000,25,25.015,25,25.015,337,0
+MYCF.US,D,20250319,000000,25.01,25.035,25.01,25.035,860,0
+MYCF.US,D,20250320,000000,25.09,25.09,25.04,25.04,3630,0
+MYCF.US,D,20250321,000000,25.0475,25.08,25.04,25.045,880,0
+MYCF.US,D,20250325,000000,25.04,25.055,25.04,25.055,379,0
+MYCF.US,D,20250326,000000,25.045,25.045,25.045,25.045,538,0
+MYCF.US,D,20250327,000000,25.05,25.055,25.05,25.055,588,0
+MYCF.US,D,20250328,000000,25.07,25.08,25.06,25.08,637,0
+MYCF.US,D,20250331,000000,25.085,25.109,25.08,25.08,1468,0
+MYCF.US,D,20250401,000000,24.99,24.99,24.99,24.99,802,0
+MYCF.US,D,20250402,000000,25.019,25.02,24.9766,24.99,10835,0
+MYCF.US,D,20250404,000000,25.03,25.03,25.02,25.025,1586,0
+MYCF.US,D,20250407,000000,24.97,24.97,24.91,24.92,2723,0
+MYCF.US,D,20250408,000000,27.41,27.41,24.98,24.98,2616,0
+MYCF.US,D,20250409,000000,25.03,25.08,24.8988,25.08,15491,0
+MYCF.US,D,20250410,000000,24.9681,24.9681,24.93,24.935,8488,0
+MYCF.US,D,20250411,000000,24.98,24.98,24.85,24.98,12144,0
+MYCF.US,D,20250414,000000,24.9522,25,24.93,24.93,3257,0
+MYCF.US,D,20250415,000000,24.98,24.98,24.975,24.975,261,0
+MYCF.US,D,20250416,000000,24.9754,25.01,24.9754,24.99,104333,0
+MYCF.US,D,20250417,000000,25.01,25.02,24.98,24.995,7321,0
+MYCF.US,D,20250421,000000,25.04,25.04,25.005,25.005,2229,0
+MYCF.US,D,20250422,000000,25,25.04,25,25.01,4832,0
+MYCF.US,D,20250423,000000,25.03,25.08,25.015,25.015,17722,0
+MYCF.US,D,20250424,000000,25.04,25.05,25.03,25.03,13027,0
+MYCF.US,D,20250425,000000,25.0574,25.0574,25.045,25.045,1584,0
+MYCF.US,D,20250428,000000,25.05,25.08,25.05,25.065,3124,0
+MYCF.US,D,20250429,000000,25.07,25.32,25.07,25.085,33222,0
+MYCF.US,D,20250430,000000,25.08,25.1,25.0701,25.0843,44983,0
+MYCF.US,D,20250501,000000,25.01,25.63,24.93,24.985,51488,0
+MYCF.US,D,20250502,000000,24.98,24.982,24.96,24.97,3405,0
+MYCF.US,D,20250505,000000,25,25,24.965,24.965,8649,0
+MYCF.US,D,20250506,000000,24.98,24.99,24.975,24.975,6139,0
+MYCF.US,D,20250507,000000,24.99,25,24.985,24.985,1777,0
+MYCF.US,D,20250508,000000,24.98,24.99,24.97,24.99,1861,0
+MYCF.US,D,20250509,000000,25.01,25.01,24.99,24.99,2013,0
+MYCF.US,D,20250512,000000,24.97,24.985,24.97,24.985,1268,0
+MYCF.US,D,20250513,000000,25.05,25.05,24.985,25,4010,0
+MYCF.US,D,20250514,000000,24.98,24.99,24.98,24.98,71358,0
+MYCF.US,D,20250515,000000,25,25,24.99,25,6412,0
+MYCF.US,D,20250516,000000,25.02,25.02,25.0148,25.015,2827,0
+MYCF.US,D,20250519,000000,25.02,25.03,25.0092,25.03,2058,0
+MYCF.US,D,20250520,000000,25.03,25.08,25.01,25.06,314478,0
+MYCF.US,D,20250521,000000,25.02,25.02,25.02,25.02,304,0
+MYCF.US,D,20250522,000000,25.06,25.06,24.99,25.015,2553,0
+MYCF.US,D,20250523,000000,25.04,25.04,25.04,25.04,627,0
+MYCF.US,D,20250527,000000,25.05,25.07,25.03,25.07,2853,0
+MYCF.US,D,20250528,000000,25.045,25.0495,25.03,25.045,1674,0
+MYCF.US,D,20250529,000000,25.05,25.05,25.05,25.05,1018,0
+MYCF.US,D,20250530,000000,25.0616,25.07,25.0616,25.07,520,0
+MYCF.US,D,20250602,000000,24.99,24.99,24.965,24.975,214454,0
+MYCF.US,D,20250603,000000,24.986,25,24.97,24.98,2923,0
+MYCF.US,D,20250604,000000,24.99,24.99,24.98,24.99,970,0
+MYCF.US,D,20250605,000000,25.02,25.02,24.98,24.99,12304,0
+MYCF.US,D,20250606,000000,24.985,25,24.985,25,643,0
+MYCF.US,D,20250609,000000,24.996,24.996,24.9884,24.99,1132,0
+MYCF.US,D,20250610,000000,24.98,25.01,24.98,24.995,4242,0
+MYCF.US,D,20250611,000000,24.99,25.03,24.98,25.01,3282,0
+MYCF.US,D,20250612,000000,25.014,25.02,25.014,25.02,359,0
+MYCF.US,D,20250613,000000,25,25.029,25,25.01,1738,0
+MYCF.US,D,20250617,000000,25.01,25.03,25.01,25.01,2909,0
+MYCF.US,D,20250618,000000,25.01,25.05,24.09,25.03,6203,0
+MYCF.US,D,20250620,000000,25.0332,25.07,25.03,25.07,8188,0
+MYCF.US,D,20250623,000000,25.055,25.0668,25.04,25.065,2449,0
+MYCF.US,D,20250624,000000,25.05,25.11,25.05,25.07,8945,0
+MYCF.US,D,20250625,000000,25.07,25.0899,25.0632,25.075,1440,0
+MYCF.US,D,20250626,000000,25.06,25.11,25.06,25.09,435,0
+MYCF.US,D,20250627,000000,25.09,25.109,25.09,25.09,1262,0
+MYCF.US,D,20250630,000000,25.09,25.11,25.071,25.09,4593,0
+MYCF.US,D,20250701,000000,25.016,25.03,24.99,25.01,3117,0
+MYCF.US,D,20250702,000000,25.04,25.04,25,25.02,3709,0
+MYCF.US,D,20250703,000000,24.94,25.03,24.94,25,7430,0
+MYCF.US,D,20250707,000000,25.03,25.04,25,25.04,7620,0
+MYCF.US,D,20250708,000000,25.04,25.04,25.02,25.035,55477,0
+MYCF.US,D,20250709,000000,25.04,25.04,25.01,25.01,926,0
+MYCF.US,D,20250710,000000,25.01,25.04,25.01,25.04,3073,0
+MYCF.US,D,20250711,000000,25.02,25.05,25.01,25.05,32426,0
+MYCF.US,D,20250714,000000,25.03,25.05,25.02,25.05,13964,0
+MYCF.US,D,20250715,000000,25.0383,25.045,25.02,25.02,1978,0
+MYCF.US,D,20250716,000000,25.03,25.04,25.0201,25.04,3335,0
+MYCF.US,D,20250717,000000,25.04,25.0523,25.04,25.045,1158,0
+MYCF.US,D,20250718,000000,25.05,25.08,25.05,25.06,3810,0
+MYCF.US,D,20250721,000000,25.073,25.073,25.07,25.07,1551,0
+MYCF.US,D,20250722,000000,25.0686,25.089,25.0686,25.07,1639,0
+MYCF.US,D,20250723,000000,25.0768,25.0768,25.075,25.075,499,0
+MYCF.US,D,20250724,000000,25.09,25.09,25.06,25.06,1837,0
+MYCF.US,D,20250725,000000,25.09,25.09,25.07,25.07,2334,0
+MYCF.US,D,20250728,000000,25.07,25.08,25.07,25.075,1866,0
+MYCF.US,D,20250729,000000,25.09,25.09,25.0601,25.075,3953,0
+MYCF.US,D,20250730,000000,25.1098,25.11,25.07,25.09,10030,0
+MYCF.US,D,20250731,000000,25.1,25.1,25.07,25.095,2122,0
+MYCF.US,D,20250801,000000,25.02,25.02,25,25.01,4227,0
+MYCF.US,D,20250804,000000,25.0268,25.04,25,25.025,13390,0
+MYCF.US,D,20250805,000000,25.04,25.04,25.01,25.03,3366,0
+MYCF.US,D,20250806,000000,25.022,25.06,25.022,25.04,2954,0
+MYCF.US,D,20250807,000000,25.02,25.035,25.02,25.035,638,0
+MYCF.US,D,20250808,000000,25.07,25.07,25.03,25.035,5140,0
+MYCF.US,D,20250811,000000,25.04,25.05,25.0386,25.05,3106,0
+MYCF.US,D,20250812,000000,25.07,25.07,25.04,25.055,4544,0
+MYCF.US,D,20250813,000000,25.0899,25.0899,25.05,25.065,6854,0
+MYCF.US,D,20250814,000000,25.05,25.07,25.05,25.07,1589,0
+MYCF.US,D,20250815,000000,25.07,25.075,25.0516,25.07,1791,0
+MYCF.US,D,20250818,000000,25.075,25.08,25.06,25.08,2714,0
+MYCF.US,D,20250819,000000,25.0603,25.075,25.06,25.075,2398,0
+MYCF.US,D,20250820,000000,25.1,25.1,25.07,25.0754,1096,0
+MYCF.US,D,20250821,000000,25.075,25.08,25.06,25.065,3981,0
+MYCF.US,D,20250822,000000,25.08,25.09,25.08,25.09,3492,0
+MYCF.US,D,20250825,000000,25.09,25.11,25.09,25.1,2250,0
+MYCF.US,D,20250826,000000,25.1,25.11,25.085,25.11,9584,0
+MYCF.US,D,20250827,000000,25.1,25.13,25.09,25.11,10714,0
+MYCF.US,D,20250828,000000,25.13,25.13,25.09,25.11,752,0
+MYCF.US,D,20250829,000000,25.139,25.139,25.125,25.125,237,0
+MYCF.US,D,20250902,000000,25.01,25.0396,25.01,25.025,2221,0
+MYCF.US,D,20250903,000000,25.0104,25.035,25.0104,25.035,3316,0
+MYCF.US,D,20250904,000000,25.03,25.0592,25.03,25.045,5162,0
+MYCF.US,D,20250905,000000,25.0867,25.0867,25.0449,25.06,2745,0
+MYCF.US,D,20250908,000000,25.0886,25.09,25.06,25.075,3287,0
+MYCF.US,D,20250909,000000,25.1,25.1,25.05,25.075,5501,0
+MYCF.US,D,20250910,000000,25.08,25.08,25.075,25.075,675,0
+MYCF.US,D,20250911,000000,25.08,25.09,25.075,25.08,1985,0
+MYCF.US,D,20250912,000000,25.11,25.11,25.08,25.09,5416,0
+MYCF.US,D,20250915,000000,25.12,25.12,25.06,25.095,10336,0
+MYCF.US,D,20250916,000000,25.11,25.1193,25.0792,25.095,7451,0
+MYCF.US,D,20250917,000000,25.13,25.15,25.09,25.12,304364,0
+MYCF.US,D,20250918,000000,25.15,25.15,25.09,25.13,4926,0
+MYCF.US,D,20250919,000000,25.12,25.16,25.115,25.115,2045,0
+MYCF.US,D,20250922,000000,25.1,25.12,25.1,25.115,2486,0
+MYCF.US,D,20250923,000000,25.102,25.14,25.1,25.12,5066,0
+MYCF.US,D,20250924,000000,25.1186,25.14,25.1001,25.12,2696,0
+MYCF.US,D,20250925,000000,25.13,25.13,25.1,25.11,2928,0
+MYCF.US,D,20250926,000000,25.1,25.1398,25.1,25.1398,1378,0
+MYCF.US,D,20250929,000000,25.15,25.15,25.12,25.13,3687,0
+MYCF.US,D,20250930,000000,25.11,25.19,25.11,25.13,11935,0
+MYCF.US,D,20251001,000000,25.065,25.065,25.04,25.055,3630,0
+MYCF.US,D,20251002,000000,25.03,25.062,25.03,25.05,5437,0
+MYCF.US,D,20251003,000000,25.07,25.07,25.05,25.05,9020,0
+MYCF.US,D,20251006,000000,25.03,25.07,25.03,25.06,6578,0
+MYCF.US,D,20251007,000000,25.05,25.0748,25.05,25.06,7864,0
+MYCF.US,D,20251008,000000,25.07,25.08,25.05,25.065,1628,0
+MYCF.US,D,20251009,000000,25.05,25.07,25.05,25.07,1048,0
+MYCF.US,D,20251010,000000,25.1,25.1,25.05,25.075,4325,0
+MYCF.US,D,20251013,000000,25.0694,25.085,25.03,25.085,1663,0
+MYCF.US,D,20251014,000000,25.11,25.11,25.06,25.085,1390,0
+MYCF.US,D,20251015,000000,25.09,25.09,25.085,25.085,1032,0
+MYCF.US,D,20251016,000000,25.09,25.12,25.09,25.095,549,0
+MYCF.US,D,20251017,000000,25.1,25.11,25.09,25.1,3794,0
+MYCF.US,D,20251020,000000,25.12,25.12,25.09,25.1,536,0
+MYCF.US,D,20251021,000000,25.09,25.11,25.09,25.11,4568,0
+MYCF.US,D,20251022,000000,25.11,25.11,25.09,25.105,822,0
+MYCF.US,D,20251023,000000,25.1299,25.13,25.1,25.1047,3099,0
+MYCF.US,D,20251024,000000,25.1,25.14,25.1,25.1253,10474,0
+MYCF.US,D,20251027,000000,25.14,25.14,25.12,25.125,7774,0
+MYCF.US,D,20251028,000000,25.1498,25.15,25.11,25.14,9589,0
+MYCF.US,D,20251029,000000,25.16,25.16,25.111,25.1253,5675,0
+MYCF.US,D,20251030,000000,25.11,25.13,25.11,25.125,25870,0
+MYCF.US,D,20251031,000000,25.16,25.16,25.11,25.125,5112,0
+MYCF.US,D,20251103,000000,25.0265,25.0265,25.02,25.02,1103,0
+MYCF.US,D,20251104,000000,25.04,25.04,25.03,25.035,2590,0
+MYCF.US,D,20251105,000000,25.02,25.05,25.02,25.035,7755,0
+MYCF.US,D,20251106,000000,25.03,25.06,25.03,25.0404,3853,0
+MYCF.US,D,20251107,000000,25.04,25.06,25.04,25.04,2067,0
+MYCF.US,D,20251110,000000,25.08,25.08,25.05,25.065,4959,0
+MYCF.US,D,20251111,000000,25.09,25.1,25.07,25.085,7647,0
+MYCF.US,D,20251112,000000,25.07,25.08,25.05,25.065,6342,0
+MYCF.US,D,20251113,000000,25.0706,25.09,25.059,25.07,7095,0
+MYCF.US,D,20251114,000000,25.09,25.09,25.06,25.075,15469,0
+MYCF.US,D,20251117,000000,25.1,25.1,25.06,25.075,2712,0
+MYCF.US,D,20251118,000000,25.06,25.09,25.06,25.0797,6871,0
+MYCF.US,D,20251119,000000,25.09,25.1,25.0777,25.085,3566,0
+MYCF.US,D,20251120,000000,25.07,25.1,25.065,25.085,4491,0
+MYCF.US,D,20251121,000000,25.11,25.12,25.08,25.095,1893,0
+MYCF.US,D,20251124,000000,25.13,25.13,25.09,25.1,1873,0
+MYCF.US,D,20251125,000000,25.12,25.12,25.1008,25.105,1676,0
+MYCF.US,D,20251126,000000,25.1,25.13,25.1,25.11,3851,0
+MYCF.US,D,20251128,000000,25.1234,25.125,25.1234,25.125,523,0
+MYCF.US,D,20251201,000000,25.035,25.035,25.02,25.03,6551,0
+MYCF.US,D,20251202,000000,25.02,25.1,25.02,25.06,434111,0
+MYCF.US,D,20251203,000000,25.02,25.07,25.02,25.035,207370,0
+MYCF.US,D,20251204,000000,25.02,25.07,25.02,25.04,5963,0
+MYCF.US,D,20251205,000000,25.0516,25.07,25.045,25.055,4965,0
+MYCF.US,D,20251208,000000,25.04,25.07,25.03,25.05,9623,0
+MYCF.US,D,20251209,000000,25.08,25.08,25.04,25.05,4951,0
+MYCF.US,D,20251210,000000,25.04,25.07,25.04,25.06,3048,0
+MYCF.US,D,20251211,000000,25.07,25.08,25.04,25.065,2245,0
+MYCF.US,D,20251212,000000,25.09,25.09,25.06,25.0654,12834,0
+MYCF.US,D,20251215,000000,25.061,25.09,25.05,25.075,6995,0
+MYCF.US,D,20251216,000000,25.085,25.085,25.0636,25.075,8665,0
+MYCF.US,D,20251217,000000,25.07,25.1,25.07,25.0809,8839,0
+MYCF.US,D,20251218,000000,24.99,25,24.98,24.9854,14543,0
+MYCF.US,D,20251219,000000,25,25.009,24.99,25.005,4137,0
+MYCF.US,D,20251222,000000,25.02,25.02,25,25,5837,0
+MYCF.US,D,20251223,000000,25.0025,25.04,24.98,24.995,31402,0
+MYCF.US,D,20251224,000000,25.005,25.03,25,25.0082,2867,0
+MYCF.US,D,20251226,000000,25.0101,25.0256,25.01,25.0256,2412,0
+MYCF.US,D,20251229,000000,25,25.03,25,25.02,5762,0
+MYCF.US,D,20251230,000000,25.0323,25.04,25.02,25.03,8809,0
+MYCF.US,D,20251231,000000,25.04,25.06,25.01,25.0383,27843,0
+MYCF.US,D,20260102,000000,25.14,25.14,25.02,25.03,10065,0
+MYCF.US,D,20260105,000000,25.05,25.06,25.03,25.045,14191,0
+MYCF.US,D,20260106,000000,25.05,25.059,25.03,25.045,4919,0
+MYCF.US,D,20260107,000000,25.06,25.06,25.04,25.0404,11938,0
+MYCF.US,D,20260108,000000,25.05,25.06,25.04,25.05,6382,0
+MYCF.US,D,20260109,000000,25.06,25.07,25.04,25.06,3493,0
+MYCF.US,D,20260112,000000,25.04,25.06,25.04,25.06,25638,0
+MYCF.US,D,20260113,000000,25.0697,25.07,25.06,25.0642,9353,0
+MYCF.US,D,20260114,000000,25.0751,25.0751,25.04,25.07,4900,0
+MYCF.US,D,20260115,000000,25.0501,25.08,25.0501,25.0781,8760,0
+MYCF.US,D,20260116,000000,25.075,25.09,25.07,25.075,3229,0
+MYCF.US,D,20260120,000000,25.06,25.0854,25.06,25.075,5619,0
+MYCF.US,D,20260121,000000,25.082,25.082,25.07,25.075,3318,0
+MYCF.US,D,20260122,000000,25.072,25.09,25.06,25.09,8854,0
+MYCF.US,D,20260123,000000,25.09,26.215,25.071,25.095,4680,0
+MYCF.US,D,20260126,000000,25.092,25.0955,25.09,25.095,3466,0
+MYCF.US,D,20260127,000000,25.09,25.095,25.085,25.095,7007,0
+MYCF.US,D,20260128,000000,25.09,25.12,25.09,25.115,11937,0
+MYCF.US,D,20260129,000000,25.1,25.12,25.1,25.1057,6663,0
+MYCF.US,D,20260130,000000,25.11,25.12,25.1,25.115,3761,0
+MYCF.US,D,20260202,000000,25.02,25.0399,25.015,25.0296,5596,0
+MYCF.US,D,20260203,000000,25.032,25.0399,25.0259,25.035,3014,0
+MYCF.US,D,20260204,000000,25.032,25.05,25.01,25.035,20803,0
+MYCF.US,D,20260205,000000,25.04,25.06,25.04,25.055,5912,0
+MYCF.US,D,20260206,000000,25.05,25.06,25.045,25.045,2461,0
+MYCF.US,D,20260209,000000,25.04,25.058,25.04,25.055,3822,0
+MYCF.US,D,20260210,000000,25.05,25.06,25.05,25.055,9187,0
+MYCF.US,D,20260211,000000,25.06,25.07,25.025,25.025,2374,0
+MYCF.US,D,20260212,000000,25.05,25.055,25.05,25.055,1752,0
+MYCF.US,D,20260213,000000,25.077,25.077,25.06,25.065,6949,0
+MYCF.US,D,20260217,000000,25.07,25.08,25.0613,25.075,3706,0
+MYCF.US,D,20260218,000000,25.07,25.08,25.07,25.07,13936,0
diff --git a/daily/us/nasdaq etfs/nato.us.txt b/daily/us/nasdaq etfs/nato.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c081ab89388aad7b2f33ca8149fc4a97d391de65
--- /dev/null
+++ b/daily/us/nasdaq etfs/nato.us.txt	
@@ -0,0 +1,335 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NATO.US,D,20241015,000000,25.6,25.6,25.58,25.58,123,0
+NATO.US,D,20241016,000000,25.72,25.9,25.72,25.8352,366,0
+NATO.US,D,20241017,000000,25.98,26.11,25.98,26.08,1021,0
+NATO.US,D,20241018,000000,25.95,26.27,25.95,26.1114,1251,0
+NATO.US,D,20241021,000000,26.21,26.21,25.96,26.0355,936,0
+NATO.US,D,20241022,000000,25.8284,25.8673,25.79,25.8673,2319,0
+NATO.US,D,20241023,000000,25.77,25.785,25.725,25.785,4042,0
+NATO.US,D,20241024,000000,25.57,25.79,25.5313,25.5313,1467,0
+NATO.US,D,20241025,000000,25.59,25.76,25.4766,25.4766,237,0
+NATO.US,D,20241028,000000,25.59,25.6,25.4385,25.4385,2519,0
+NATO.US,D,20241029,000000,25.26,25.47,25.2599,25.4267,507,0
+NATO.US,D,20241030,000000,25.42,25.4207,25.42,25.4207,112,0
+NATO.US,D,20241031,000000,25.06,25.06,24.8778,24.8778,124,0
+NATO.US,D,20241101,000000,25.1,25.52,25.1,25.34,1234,0
+NATO.US,D,20241104,000000,25.1,25.1,25.01,25.01,106,0
+NATO.US,D,20241105,000000,25.45,25.4649,25.22,25.4649,300,0
+NATO.US,D,20241106,000000,25.89,26.79,25.89,26.2995,6952,0
+NATO.US,D,20241107,000000,26.4,26.52,26.23,26.23,1397,0
+NATO.US,D,20241108,000000,26.49,26.83,26.49,26.7204,4963,0
+NATO.US,D,20241111,000000,28.05,28.05,27.09,27.2949,3982,0
+NATO.US,D,20241112,000000,27.14,27.14,26.76,26.8522,1684,0
+NATO.US,D,20241113,000000,26.97,26.97,26.7259,26.7259,960,0
+NATO.US,D,20241114,000000,26.55,26.55,25.8945,25.8945,1486,0
+NATO.US,D,20241115,000000,25.88,25.88,25.715,25.7495,813,0
+NATO.US,D,20241118,000000,25.6,26.37,25.6,26.37,6606,0
+NATO.US,D,20241119,000000,25.8089,26.25,25.8089,26.1752,1104,0
+NATO.US,D,20241120,000000,25.95,26.1416,25.95,26.1416,626,0
+NATO.US,D,20241121,000000,26.46,26.46,26.4091,26.4091,653,0
+NATO.US,D,20241122,000000,26.4657,26.4704,26.4657,26.4704,580,0
+NATO.US,D,20241125,000000,26.44,26.44,26.115,26.2764,799,0
+NATO.US,D,20241126,000000,26.42,26.57,26.4199,26.4775,733,0
+NATO.US,D,20241127,000000,27.63,27.63,26.3747,26.3747,948,0
+NATO.US,D,20241129,000000,26.58,26.725,26.58,26.725,218,0
+NATO.US,D,20241202,000000,26.72,26.72,26.53,26.5452,2036,0
+NATO.US,D,20241203,000000,26.66,26.823,26.66,26.775,2177,0
+NATO.US,D,20241204,000000,26.83,27.0196,26.83,26.9509,568,0
+NATO.US,D,20241205,000000,26.9,26.9497,26.9,26.9497,186,0
+NATO.US,D,20241206,000000,26.88,26.88,26.535,26.5908,1995,0
+NATO.US,D,20241209,000000,26.3017,26.34,26.11,26.1152,2180,0
+NATO.US,D,20241210,000000,26.144,26.144,26.11,26.115,1353,0
+NATO.US,D,20241211,000000,26.27,26.33,26.15,26.175,3891,0
+NATO.US,D,20241212,000000,26.35,26.43,26.0429,26.0429,3045,0
+NATO.US,D,20241213,000000,26.015,26.03,26.0071,26.0181,1526,0
+NATO.US,D,20241216,000000,27,27,25.98,26.3504,3470,0
+NATO.US,D,20241217,000000,25.91,26.15,25.894,25.9814,5390,0
+NATO.US,D,20241218,000000,26,26.065,25.3601,25.3601,1895,0
+NATO.US,D,20241219,000000,25.6057,25.6057,25.35,25.4601,2813,0
+NATO.US,D,20241220,000000,25.36,25.6288,25.36,25.6288,274,0
+NATO.US,D,20241223,000000,25.54,25.5834,25.49,25.5834,890,0
+NATO.US,D,20241224,000000,25.64,25.751,25.64,25.751,490,0
+NATO.US,D,20241226,000000,25.88,25.97,25.88,25.9075,1248,0
+NATO.US,D,20241227,000000,25.91,25.91,25.702,25.71,681,0
+NATO.US,D,20241230,000000,25.202,25.5224,25.202,25.5224,1326,0
+NATO.US,D,20241231,000000,25.43,25.5677,25.43,25.457,600,0
+NATO.US,D,20250102,000000,25.559,25.56,25.3047,25.3047,693,0
+NATO.US,D,20250103,000000,25.45,25.668,25.45,25.6116,935,0
+NATO.US,D,20250106,000000,25.48,25.54,25.3557,25.3557,888,0
+NATO.US,D,20250107,000000,25.5,25.515,25.3152,25.3152,552,0
+NATO.US,D,20250108,000000,25.57,25.6633,25.321,25.6633,2511,0
+NATO.US,D,20250110,000000,25.47,25.5051,25.26,25.5051,1176,0
+NATO.US,D,20250113,000000,25.121,25.4828,25.121,25.4828,712,0
+NATO.US,D,20250114,000000,25.675,25.73,25.5899,25.7255,567,0
+NATO.US,D,20250115,000000,25.87,25.87,25.6807,25.6807,651,0
+NATO.US,D,20250116,000000,25.84,26.0498,25.84,26.024,434,0
+NATO.US,D,20250117,000000,26.23,26.2332,26.1576,26.1576,572,0
+NATO.US,D,20250121,000000,26.38,26.8508,26.38,26.8508,1208,0
+NATO.US,D,20250122,000000,26.94,26.94,26.925,26.925,405,0
+NATO.US,D,20250124,000000,27.67,27.67,26.96,26.96,1564,0
+NATO.US,D,20250127,000000,26.74,26.94,26.576,26.94,690,0
+NATO.US,D,20250128,000000,26.7263,26.8,26.68,26.68,2359,0
+NATO.US,D,20250129,000000,26.57,26.57,26.4099,26.4099,358,0
+NATO.US,D,20250130,000000,26.72,26.8284,26.72,26.807,805,0
+NATO.US,D,20250131,000000,26.91,27.03,26.91,27.03,329,0
+NATO.US,D,20250203,000000,26.5,26.722,26.3,26.722,1959,0
+NATO.US,D,20250204,000000,26.76,26.76,26.57,26.6854,3316,0
+NATO.US,D,20250205,000000,26.83,26.93,26.83,26.93,230,0
+NATO.US,D,20250206,000000,26.67,26.69,26.4713,26.5082,4007,0
+NATO.US,D,20250207,000000,26.4339,26.48,26.37,26.37,1259,0
+NATO.US,D,20250210,000000,26.69,26.69,26.53,26.5985,414,0
+NATO.US,D,20250211,000000,26.7,27.23,26.51,26.7,3749,0
+NATO.US,D,20250212,000000,26.44,26.58,26.44,26.5151,1428,0
+NATO.US,D,20250213,000000,26.67,26.67,26.43,26.43,450,0
+NATO.US,D,20250218,000000,27.56,27.56,27.18,27.42,16127,0
+NATO.US,D,20250219,000000,27.3,27.4595,27.11,27.11,10314,0
+NATO.US,D,20250220,000000,27.069,27.07,26.645,26.8135,4830,0
+NATO.US,D,20250221,000000,26.53,26.53,26.24,26.3331,1894,0
+NATO.US,D,20250224,000000,26.535,26.7467,26.48,26.6699,3950,0
+NATO.US,D,20250225,000000,26.87,26.989,26.7,26.9081,16316,0
+NATO.US,D,20250226,000000,27.33,27.33,27.08,27.085,16188,0
+NATO.US,D,20250227,000000,27.39,27.5099,27.2959,27.2959,2711,0
+NATO.US,D,20250228,000000,27.5238,27.98,27.3267,27.98,10896,0
+NATO.US,D,20250303,000000,29.02,29.5,28.5329,28.59,78753,0
+NATO.US,D,20250304,000000,28.59,28.81,27.82,28.23,29473,0
+NATO.US,D,20250305,000000,28.94,29.425,28.6675,29.28,50296,0
+NATO.US,D,20250306,000000,29.28,29.28,28.5,28.73,60693,0
+NATO.US,D,20250307,000000,28.51,28.6,28.1,28.59,23857,0
+NATO.US,D,20250310,000000,28,28.41,27.845,28.1,25727,0
+NATO.US,D,20250311,000000,28.28,28.3375,27.91,28.27,51931,0
+NATO.US,D,20250312,000000,28.55,29.0062,28.21,28.72,17995,0
+NATO.US,D,20250313,000000,28.33,28.46,28.25,28.46,28359,0
+NATO.US,D,20250314,000000,28.81,29.46,28.81,29.21,15151,0
+NATO.US,D,20250317,000000,29.21,29.57,29.21,29.54,41089,0
+NATO.US,D,20250318,000000,30.25,30.25,29.1501,29.51,31446,0
+NATO.US,D,20250319,000000,29.38,29.775,29.38,29.74,13340,0
+NATO.US,D,20250320,000000,29.27,30.0053,29.1865,29.29,25477,0
+NATO.US,D,20250321,000000,29.01,29.08,28.85,29.07,28282,0
+NATO.US,D,20250324,000000,29.26,29.39,29.2,29.3,25069,0
+NATO.US,D,20250325,000000,29.51,29.65,29.345,29.64,26922,0
+NATO.US,D,20250326,000000,29.59,29.6591,29.3508,29.45,10958,0
+NATO.US,D,20250327,000000,29.29,29.5,29.16,29.3,11947,0
+NATO.US,D,20250328,000000,29.3,29.3,28.62,28.8091,33166,0
+NATO.US,D,20250331,000000,28.57,28.82,28.12,28.785,16775,0
+NATO.US,D,20250401,000000,29.05,29.11,28.55,29.04,15006,0
+NATO.US,D,20250402,000000,28.85,29.07,28.63,29.0497,16438,0
+NATO.US,D,20250403,000000,28.986,29.005,28.53,28.58,31251,0
+NATO.US,D,20250404,000000,27.8,27.8,26.0669,26.0669,56637,0
+NATO.US,D,20250407,000000,25.06,26.045,25,25.79,74130,0
+NATO.US,D,20250408,000000,26.54,27.5499,25.97,26.2116,19722,0
+NATO.US,D,20250409,000000,26.85,28.655,26.02,28.57,83517,0
+NATO.US,D,20250410,000000,28.86,28.86,27.47,27.9555,26036,0
+NATO.US,D,20250411,000000,27.54,28.73,27.54,28.37,13692,0
+NATO.US,D,20250414,000000,29.08,29.08,28.72,28.99,12755,0
+NATO.US,D,20250415,000000,29.33,29.33,29,29.13,18282,0
+NATO.US,D,20250416,000000,29.06,29.28,28.83,29.17,14454,0
+NATO.US,D,20250417,000000,29.73,29.73,28.765,29.41,14104,0
+NATO.US,D,20250421,000000,30,30,28.1205,28.87,37743,0
+NATO.US,D,20250422,000000,29.23,29.23,28.185,28.47,18994,0
+NATO.US,D,20250423,000000,29.25,29.25,28.55,28.71,6051,0
+NATO.US,D,20250424,000000,28.6,29,28.5,29,2951,0
+NATO.US,D,20250425,000000,29.05,29.48,29.05,29.48,16087,0
+NATO.US,D,20250428,000000,29.48,29.69,29.1903,29.5,11235,0
+NATO.US,D,20250429,000000,29.3,30.12,29.3,29.99,9698,0
+NATO.US,D,20250430,000000,29.66,30.0725,29.58,30.01,16393,0
+NATO.US,D,20250501,000000,30.01,30.49,30.01,30.34,13378,0
+NATO.US,D,20250502,000000,30.58,31.26,30.58,30.95,19681,0
+NATO.US,D,20250505,000000,32,32,31,31.41,24533,0
+NATO.US,D,20250506,000000,31.31,31.32,30.6558,31.32,18120,0
+NATO.US,D,20250507,000000,31.07,31.27,30.87,31.15,28389,0
+NATO.US,D,20250508,000000,31.5,33.5999,31.2,31.49,23260,0
+NATO.US,D,20250509,000000,31.68,31.68,31.09,31.32,10364,0
+NATO.US,D,20250512,000000,31.67,31.67,30.97,31.325,15197,0
+NATO.US,D,20250513,000000,31.79,31.85,31.38,31.64,11589,0
+NATO.US,D,20250514,000000,31.9,31.95,31.285,31.46,12535,0
+NATO.US,D,20250515,000000,32.08,32.27,31.51,32.27,12900,0
+NATO.US,D,20250516,000000,32.095,32.55,32.095,32.55,16365,0
+NATO.US,D,20250519,000000,33.75,33.75,32.54,33.23,45772,0
+NATO.US,D,20250520,000000,34.78,34.885,32.645,33.01,18972,0
+NATO.US,D,20250521,000000,33.51,33.51,32.62,32.76,14146,0
+NATO.US,D,20250522,000000,32.76,32.76,32.37,32.635,11390,0
+NATO.US,D,20250523,000000,32.64,32.6799,32.4765,32.66,5764,0
+NATO.US,D,20250527,000000,34.07,34.29,33.09,33.83,25031,0
+NATO.US,D,20250528,000000,34.09,34.09,33.455,33.48,12972,0
+NATO.US,D,20250529,000000,33.96,33.96,33.4093,33.57,12014,0
+NATO.US,D,20250530,000000,34.31,34.31,33.4,33.72,10018,0
+NATO.US,D,20250602,000000,33.87,34.3599,33.5424,34.18,80115,0
+NATO.US,D,20250603,000000,34.91,34.91,34.01,34.3283,106739,0
+NATO.US,D,20250604,000000,34.4,34.5599,34.18,34.46,34009,0
+NATO.US,D,20250605,000000,34.79,34.79,34.27,34.47,34324,0
+NATO.US,D,20250606,000000,34.56,34.56,34.274,34.4,32346,0
+NATO.US,D,20250609,000000,34.4,34.76,34,34.47,26766,0
+NATO.US,D,20250610,000000,34.23,34.2899,33.615,33.87,44607,0
+NATO.US,D,20250611,000000,33.92,34,33.2818,33.87,28898,0
+NATO.US,D,20250612,000000,33.52,33.9,33.52,33.89,13573,0
+NATO.US,D,20250613,000000,34.15,34.3,33.75,34.04,25553,0
+NATO.US,D,20250616,000000,34.31,34.36,33.7,33.81,20396,0
+NATO.US,D,20250617,000000,34.03,34.32,33.85,33.97,48786,0
+NATO.US,D,20250618,000000,34.27,34.27,33.75,34.02,37452,0
+NATO.US,D,20250620,000000,34.33,34.33,33.8,33.95,16039,0
+NATO.US,D,20250623,000000,34.07,34.33,33.75,34.24,36870,0
+NATO.US,D,20250624,000000,34.46,34.46,33.85,34.205,34074,0
+NATO.US,D,20250625,000000,34.49,34.5,34.1,34.29,61860,0
+NATO.US,D,20250626,000000,34.67,35.422,34.4887,34.9,64636,0
+NATO.US,D,20250627,000000,35.6,35.6587,34.7516,35.55,69097,0
+NATO.US,D,20250630,000000,36.58,36.58,35.3015,35.79,71220,0
+NATO.US,D,20250701,000000,35.89,35.89,34.95,35.13,48162,0
+NATO.US,D,20250702,000000,35.03,35.74,34.82,35.74,37591,0
+NATO.US,D,20250703,000000,35.32,35.68,35.06,35.63,33871,0
+NATO.US,D,20250707,000000,36.09,36.09,34.85,35.53,45125,0
+NATO.US,D,20250708,000000,35.13,35.625,35.1021,35.6,30001,0
+NATO.US,D,20250709,000000,35.39,36.13,35.39,36.06,24989,0
+NATO.US,D,20250710,000000,36.14,36.2,35.6742,35.97,32632,0
+NATO.US,D,20250711,000000,35.98,36.19,35.67,36.09,54912,0
+NATO.US,D,20250714,000000,36.26,36.51,36.1001,36.5,62083,0
+NATO.US,D,20250715,000000,36.51,36.6291,36.1051,36.265,68399,0
+NATO.US,D,20250716,000000,36.21,36.49,36.09,36.49,38929,0
+NATO.US,D,20250717,000000,36.7,36.75,36.4,36.74,47065,0
+NATO.US,D,20250718,000000,37.27,37.27,36.675,36.82,56789,0
+NATO.US,D,20250721,000000,36.84,36.9,36.5,36.59,46313,0
+NATO.US,D,20250722,000000,36.32,36.46,35.855,36.25,51390,0
+NATO.US,D,20250723,000000,36.73,36.88,36.1,36.88,29745,0
+NATO.US,D,20250724,000000,36.59,36.7199,36.3683,36.46,32140,0
+NATO.US,D,20250725,000000,36.51,36.812,36.2589,36.77,27392,0
+NATO.US,D,20250728,000000,36.4,36.69,36.0163,36.15,28713,0
+NATO.US,D,20250729,000000,36.53,36.53,36.03,36.19,16679,0
+NATO.US,D,20250730,000000,36.16,36.3,35.8515,36.0612,17993,0
+NATO.US,D,20250731,000000,35.97,36.25,35.8501,36.0347,29814,0
+NATO.US,D,20250801,000000,35.6,36.05,35.23,35.917,18343,0
+NATO.US,D,20250804,000000,36.13,36.47,36.13,36.39,18252,0
+NATO.US,D,20250805,000000,36.23,36.68,36.07,36.42,18423,0
+NATO.US,D,20250806,000000,36.09,36.6885,36.09,36.565,21998,0
+NATO.US,D,20250807,000000,36.42,36.42,36.0017,36.2225,20140,0
+NATO.US,D,20250808,000000,36.22,36.5085,36,36.085,21102,0
+NATO.US,D,20250811,000000,36.08,36.08,35.7409,35.7845,20822,0
+NATO.US,D,20250812,000000,35.76,36.3599,35.64,36.2954,15694,0
+NATO.US,D,20250813,000000,36.12,36.6493,36.01,36.335,15327,0
+NATO.US,D,20250814,000000,36.5636,36.58,36.2749,36.3826,12821,0
+NATO.US,D,20250815,000000,35.89,36.3701,35.89,36.21,11653,0
+NATO.US,D,20250818,000000,36.21,36.4575,36.1521,36.365,20585,0
+NATO.US,D,20250819,000000,36.5,36.5,35.53,35.69,17457,0
+NATO.US,D,20250820,000000,35.71,35.9324,35.51,35.735,7015,0
+NATO.US,D,20250821,000000,35.97,36,35.6373,35.92,5696,0
+NATO.US,D,20250822,000000,35.92,36.5205,35.84,36.2465,21694,0
+NATO.US,D,20250825,000000,36.44,36.4699,36.05,36.13,16948,0
+NATO.US,D,20250826,000000,36.28,36.6162,36.22,36.57,10091,0
+NATO.US,D,20250827,000000,36.64,36.64,36.37,36.5316,12782,0
+NATO.US,D,20250828,000000,36.65,36.65,36.4,36.59,7937,0
+NATO.US,D,20250829,000000,36.6,36.75,36.4,36.4969,92835,0
+NATO.US,D,20250902,000000,36.41,36.5,36.0274,36.48,21310,0
+NATO.US,D,20250903,000000,36.48,36.5829,36.22,36.285,11812,0
+NATO.US,D,20250904,000000,36.24,36.482,36.18,36.405,6812,0
+NATO.US,D,20250905,000000,36.48,36.58,36.09,36.505,16275,0
+NATO.US,D,20250908,000000,36.26,36.7899,36.26,36.74,14785,0
+NATO.US,D,20250909,000000,36.85,36.85,36.2,36.42,11378,0
+NATO.US,D,20250910,000000,36.34,36.8264,36.34,36.68,24743,0
+NATO.US,D,20250911,000000,37.99,37.99,37.0028,37.4,25768,0
+NATO.US,D,20250912,000000,37.65,37.65,37.28,37.36,24746,0
+NATO.US,D,20250915,000000,38.03,38.03,37.4,37.7795,62454,0
+NATO.US,D,20250916,000000,37.8,37.9499,37.7,37.9073,26104,0
+NATO.US,D,20250917,000000,38.29,38.29,37.32,37.5,33461,0
+NATO.US,D,20250918,000000,37.43,37.79,37.26,37.79,11685,0
+NATO.US,D,20250919,000000,38.28,38.28,37.5471,37.92,21650,0
+NATO.US,D,20250922,000000,38.04,38.1293,37.6101,38.12,12148,0
+NATO.US,D,20250923,000000,38.39,38.49,38.12,38.2256,11097,0
+NATO.US,D,20250924,000000,38.73,38.73,38.0434,38.1349,15549,0
+NATO.US,D,20250925,000000,38.14,38.14,37.562,37.85,14655,0
+NATO.US,D,20250926,000000,38.34,38.6,37.8871,38.6,25790,0
+NATO.US,D,20250929,000000,39.68,39.78,38.27,38.47,31503,0
+NATO.US,D,20250930,000000,38.55,39.14,38.4975,39.14,46565,0
+NATO.US,D,20251001,000000,39.09,39.1875,38.6401,39.11,32507,0
+NATO.US,D,20251002,000000,39.06,39.51,38.96,39.51,18996,0
+NATO.US,D,20251003,000000,39.49,39.5,39.0301,39.25,35709,0
+NATO.US,D,20251006,000000,38.94,39.26,38.94,39.26,27271,0
+NATO.US,D,20251007,000000,39.45,39.45,39.047,39.36,27567,0
+NATO.US,D,20251008,000000,39.5,39.76,39.44,39.6751,20244,0
+NATO.US,D,20251009,000000,39.71,39.74,38.783,38.91,28761,0
+NATO.US,D,20251010,000000,39,39,38,38.025,31926,0
+NATO.US,D,20251013,000000,38.33,38.41,38.058,38.3272,22153,0
+NATO.US,D,20251014,000000,38.01,38.7485,37.8,38.59,17404,0
+NATO.US,D,20251015,000000,38.49,38.8,37.69,37.84,36952,0
+NATO.US,D,20251016,000000,38.28,38.28,37.5732,37.63,20966,0
+NATO.US,D,20251017,000000,37.61,37.91,37.1,37.32,32470,0
+NATO.US,D,20251020,000000,38.24,38.34,37.94,38.16,8153,0
+NATO.US,D,20251021,000000,38.67,38.85,38.5112,38.74,27258,0
+NATO.US,D,20251022,000000,39.03,39.03,38.09,38.3,34358,0
+NATO.US,D,20251023,000000,38.78,39.06,38.670111,39.06,6154,0
+NATO.US,D,20251024,000000,39.37,39.39,38.88,39.1,16386,0
+NATO.US,D,20251027,000000,39.1,39.229,39,39.1942,17846,0
+NATO.US,D,20251028,000000,39.59,39.59,39.11,39.14,11365,0
+NATO.US,D,20251029,000000,39,39.14,38.7891,38.855,29050,0
+NATO.US,D,20251030,000000,38.65,39.11,38.5,38.5715,8115,0
+NATO.US,D,20251031,000000,38.8543,38.8543,38.525,38.6785,6519,0
+NATO.US,D,20251103,000000,38.97,38.97,38.45,38.73,22111,0
+NATO.US,D,20251104,000000,38.48,38.71,37.9,37.98,29146,0
+NATO.US,D,20251105,000000,37.65,37.93,37.39,37.7348,17171,0
+NATO.US,D,20251106,000000,37.41,37.64,37.35,37.4203,13506,0
+NATO.US,D,20251107,000000,37.22,37.6,37.0001,37.51,25817,0
+NATO.US,D,20251110,000000,37.86,37.94,37.5101,37.78,14952,0
+NATO.US,D,20251111,000000,37.78,37.9,37.6446,37.845,5804,0
+NATO.US,D,20251112,000000,38.13,38.13,37.77,37.82,12656,0
+NATO.US,D,20251113,000000,37.64,38.002,37.11,37.185,14427,0
+NATO.US,D,20251114,000000,37.01,37.3799,37,37.195,7911,0
+NATO.US,D,20251117,000000,37.42,37.505,36.72,36.8266,17319,0
+NATO.US,D,20251118,000000,36.8,36.8296,36.41,36.6457,22423,0
+NATO.US,D,20251119,000000,36.71,36.71,36.1478,36.3166,16589,0
+NATO.US,D,20251120,000000,36.93,37.18,35.5901,35.67,28324,0
+NATO.US,D,20251121,000000,35.63,35.735,35.141,35.535,53463,0
+NATO.US,D,20251124,000000,35.12,35.51,35.0001,35.3689,27870,0
+NATO.US,D,20251125,000000,35.4,36,35.4,35.89,13550,0
+NATO.US,D,20251126,000000,36.08,36.2,36.03,36.1147,10829,0
+NATO.US,D,20251128,000000,36.36,36.4,36.2334,36.3422,8342,0
+NATO.US,D,20251201,000000,36.32,36.32,35.405,35.4064,9862,0
+NATO.US,D,20251202,000000,35.5,35.89,35.5,35.715,12300,0
+NATO.US,D,20251203,000000,36.1,36.2,35.9315,36.1372,14058,0
+NATO.US,D,20251204,000000,36.54,36.69,36.36,36.55,10251,0
+NATO.US,D,20251205,000000,36.99,36.99,36.25,36.29,11407,0
+NATO.US,D,20251208,000000,36.34,37,36.29,36.8,18777,0
+NATO.US,D,20251209,000000,36.9346,37.05,36.6104,36.6104,12663,0
+NATO.US,D,20251210,000000,36.46,37.01,36.407,36.825,7202,0
+NATO.US,D,20251211,000000,36.8,37.26,36.7985,37.14,10700,0
+NATO.US,D,20251212,000000,37.7,37.7,37.28,37.28,13052,0
+NATO.US,D,20251215,000000,37.47,37.47,37.17,37.3243,17130,0
+NATO.US,D,20251216,000000,36.97,37.1771,36.7701,36.9641,27419,0
+NATO.US,D,20251217,000000,37.17,37.17,36.64,36.6436,6530,0
+NATO.US,D,20251218,000000,36.75,37.22,36.75,37.0055,6483,0
+NATO.US,D,20251219,000000,37.5958,37.92,37.5458,37.8186,7567,0
+NATO.US,D,20251222,000000,37.87,38.4299,37.87,38.3203,19867,0
+NATO.US,D,20251223,000000,38.53,38.53,38.3,38.369,15522,0
+NATO.US,D,20251224,000000,38.4051,38.52,38.4,38.495,3303,0
+NATO.US,D,20251226,000000,38.55,38.55,38.33,38.45,19022,0
+NATO.US,D,20251229,000000,38.1,38.26,38.06,38.1649,24307,0
+NATO.US,D,20251230,000000,38.16,38.3899,38.07,38.1795,6939,0
+NATO.US,D,20251231,000000,38.26,38.38,38.07,38.2467,10107,0
+NATO.US,D,20260102,000000,38.2,39.11,38.2,39.0321,16120,0
+NATO.US,D,20260105,000000,39.78,40.4,39.605,40.38,34779,0
+NATO.US,D,20260106,000000,40.54,40.86,40.39,40.7952,28185,0
+NATO.US,D,20260107,000000,41.51,41.6,40.68,40.8,42694,0
+NATO.US,D,20260108,000000,41.74,42.0199,40.92,41.17,58921,0
+NATO.US,D,20260109,000000,41.45,42,41.341,42,28945,0
+NATO.US,D,20260112,000000,42.3,42.45,42.05,42.45,97032,0
+NATO.US,D,20260113,000000,42.57,42.9299,42.49,42.76,48641,0
+NATO.US,D,20260114,000000,42.51,42.8,42.1896,42.8,35305,0
+NATO.US,D,20260115,000000,42.8,43.0799,42.55,43.06,52302,0
+NATO.US,D,20260116,000000,43.48,43.7,43.1836,43.69,39047,0
+NATO.US,D,20260120,000000,43.54,43.54,42.685,42.87,89660,0
+NATO.US,D,20260121,000000,42.93,43.2599,42.6,43.18,69844,0
+NATO.US,D,20260122,000000,43.19,43.19,42.2528,42.61,49284,0
+NATO.US,D,20260123,000000,42.75,42.8299,42.53,42.78,38926,0
+NATO.US,D,20260126,000000,42.74,42.74,42.24,42.35,38466,0
+NATO.US,D,20260127,000000,42.56,42.95,42.2667,42.94,33017,0
+NATO.US,D,20260128,000000,42.58,42.58,42.0844,42.37,25838,0
+NATO.US,D,20260129,000000,42.65,42.7999,42.09,42.1518,42853,0
+NATO.US,D,20260130,000000,42.11,42.2288,41.5,41.75,16146,0
+NATO.US,D,20260202,000000,41.93,41.93,41.7,41.75,27229,0
+NATO.US,D,20260203,000000,41.75,41.95,41.39,41.9,31038,0
+NATO.US,D,20260204,000000,42.31,42.31,40.54,41,34907,0
+NATO.US,D,20260205,000000,40.96,41.146,40.38,40.56,21238,0
+NATO.US,D,20260206,000000,40.71,41.87,40.71,41.805,21198,0
+NATO.US,D,20260209,000000,42.19,42.679,42.08,42.52,64268,0
+NATO.US,D,20260210,000000,42.47,42.47,41.7801,41.89,18100,0
+NATO.US,D,20260211,000000,41.84,42.32,41.455,41.58,21196,0
+NATO.US,D,20260212,000000,41.66,42.2999,41.52,41.6291,38356,0
+NATO.US,D,20260213,000000,42.46,42.85,42.26,42.48,36489,0
+NATO.US,D,20260217,000000,42.64,43.1899,42.23,43.05,38718,0
+NATO.US,D,20260218,000000,43.44,43.675,43.22,43.415,37173,0
diff --git a/daily/us/nasdaq etfs/nerd.us.txt b/daily/us/nasdaq etfs/nerd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7565171aa69a08532ce196b14906e28de95e733
--- /dev/null
+++ b/daily/us/nasdaq etfs/nerd.us.txt	
@@ -0,0 +1,1685 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NERD.US,D,20190606,000000,15.046,15.075,14.987,15.028,14252,0
+NERD.US,D,20190607,000000,15.145,15.384,15.145,15.287,21236,0
+NERD.US,D,20190610,000000,15.563,15.563,15.393,15.423,134744,0
+NERD.US,D,20190611,000000,15.662,15.662,15.435,15.508,39901,0
+NERD.US,D,20190612,000000,15.473,15.473,15.325,15.38,18658,0
+NERD.US,D,20190613,000000,15.523,15.523,15.384,15.438,17670,0
+NERD.US,D,20190614,000000,15.315,15.315,15.195,15.209,9175,0
+NERD.US,D,20190617,000000,15.205,15.295,15.205,15.243,13694,0
+NERD.US,D,20190618,000000,15.404,15.523,15.404,15.486,5923,0
+NERD.US,D,20190619,000000,15.563,15.593,15.403,15.574,10989,0
+NERD.US,D,20190620,000000,15.781,15.814,15.642,15.751,3463,0
+NERD.US,D,20190621,000000,15.652,15.791,15.575,15.755,12203,0
+NERD.US,D,20190624,000000,15.731,15.781,15.662,15.735,8922,0
+NERD.US,D,20190625,000000,15.682,15.682,15.384,15.423,7772,0
+NERD.US,D,20190626,000000,15.393,15.397,15.325,15.355,5971,0
+NERD.US,D,20190627,000000,15.415,15.532,15.415,15.513,3878,0
+NERD.US,D,20190628,000000,15.513,15.558,15.494,15.527,3125,0
+NERD.US,D,20190701,000000,15.771,15.771,15.654,15.71,4441,0
+NERD.US,D,20190702,000000,15.704,15.761,15.682,15.745,3998,0
+NERD.US,D,20190703,000000,15.811,15.811,15.732,15.775,4149,0
+NERD.US,D,20190705,000000,15.771,15.771,15.563,15.689,5365,0
+NERD.US,D,20190708,000000,15.603,15.603,15.394,15.423,5621,0
+NERD.US,D,20190709,000000,15.315,15.401,15.235,15.391,5144,0
+NERD.US,D,20190710,000000,15.603,15.603,15.503,15.56,6624,0
+NERD.US,D,20190711,000000,15.603,15.603,15.473,15.539,5560,0
+NERD.US,D,20190712,000000,15.593,15.593,15.493,15.513,33409,0
+NERD.US,D,20190715,000000,15.503,15.503,15.394,15.483,83811,0
+NERD.US,D,20190716,000000,15.463,15.463,15.308,15.339,12862,0
+NERD.US,D,20190717,000000,15.374,15.374,15.235,15.265,8085,0
+NERD.US,D,20190718,000000,15.265,15.305,15.185,15.235,13513,0
+NERD.US,D,20190719,000000,15.334,15.334,15.163,15.17,5667,0
+NERD.US,D,20190722,000000,15.145,15.145,14.977,15.043,11165,0
+NERD.US,D,20190723,000000,15.115,15.115,15.056,15.097,4464,0
+NERD.US,D,20190724,000000,15.125,15.254,15.079,15.252,3682,0
+NERD.US,D,20190725,000000,15.245,15.245,15.066,15.088,8409,0
+NERD.US,D,20190726,000000,15.115,15.194,15.115,15.166,13210,0
+NERD.US,D,20190729,000000,15.125,15.135,14.957,15.128,17906,0
+NERD.US,D,20190730,000000,15.115,15.115,15.02,15.085,18037,0
+NERD.US,D,20190731,000000,15.195,15.237,14.924,15.076,21236,0
+NERD.US,D,20190801,000000,15.165,15.433,15.02,15.024,28212,0
+NERD.US,D,20190802,000000,15.017,15.027,14.897,14.998,18952,0
+NERD.US,D,20190805,000000,14.777,14.777,14.183,14.341,38304,0
+NERD.US,D,20190806,000000,14.609,14.658,14.449,14.459,10494,0
+NERD.US,D,20190807,000000,14.391,14.669,14.341,14.654,8328,0
+NERD.US,D,20190808,000000,14.75,15.027,14.75,14.995,8340,0
+NERD.US,D,20190809,000000,14.917,14.917,14.709,14.73,9338,0
+NERD.US,D,20190812,000000,14.689,14.699,14.619,14.669,4388,0
+NERD.US,D,20190813,000000,14.589,14.788,14.589,14.783,4720,0
+NERD.US,D,20190814,000000,14.499,14.539,14.381,14.401,37075,0
+NERD.US,D,20190815,000000,14.44,14.503,14.365,14.497,8417,0
+NERD.US,D,20190816,000000,14.758,14.837,14.599,14.807,31696,0
+NERD.US,D,20190819,000000,14.897,14.973,14.877,14.877,15083,0
+NERD.US,D,20190820,000000,14.827,14.841,14.73,14.821,8370,0
+NERD.US,D,20190821,000000,14.987,15.046,14.987,15.016,8751,0
+NERD.US,D,20190822,000000,15.007,15.007,14.877,14.955,12572,0
+NERD.US,D,20190823,000000,14.857,14.907,14.594,14.597,14396,0
+NERD.US,D,20190826,000000,14.709,14.709,14.629,14.695,4646,0
+NERD.US,D,20190827,000000,14.887,14.901,14.67,14.746,9038,0
+NERD.US,D,20190828,000000,14.758,14.797,14.649,14.792,6785,0
+NERD.US,D,20190829,000000,14.897,14.937,14.867,14.907,50103,0
+NERD.US,D,20190830,000000,14.927,14.967,14.837,14.957,41568,0
+NERD.US,D,20190903,000000,14.947,15.036,14.896,14.904,10133,0
+NERD.US,D,20190904,000000,15.046,15.245,15.046,15.213,18365,0
+NERD.US,D,20190905,000000,15.403,15.403,15.296,15.338,13296,0
+NERD.US,D,20190906,000000,15.403,15.433,15.354,15.354,6304,0
+NERD.US,D,20190909,000000,15.384,15.438,15.334,15.389,10070,0
+NERD.US,D,20190910,000000,15.235,15.26,15.105,15.247,6164,0
+NERD.US,D,20190911,000000,15.374,15.374,15.324,15.324,10583,0
+NERD.US,D,20190912,000000,15.407,15.493,15.344,15.41,9385,0
+NERD.US,D,20190913,000000,15.443,15.479,15.306,15.418,12430,0
+NERD.US,D,20190916,000000,15.384,15.423,15.344,15.423,3296,0
+NERD.US,D,20190917,000000,15.354,15.433,15.321,15.433,5998,0
+NERD.US,D,20190918,000000,15.473,15.473,15.305,15.447,9075,0
+NERD.US,D,20190919,000000,15.533,15.631,15.533,15.564,5752,0
+NERD.US,D,20190920,000000,15.632,15.662,15.513,15.528,3980,0
+NERD.US,D,20190923,000000,15.473,15.473,15.327,15.334,4208,0
+NERD.US,D,20190924,000000,15.463,15.463,15.175,15.205,3556,0
+NERD.US,D,20190925,000000,15.125,15.244,14.897,15.244,9882,0
+NERD.US,D,20190926,000000,15.235,15.3,15.235,15.293,4781,0
+NERD.US,D,20190927,000000,15.295,15.295,14.927,15.123,10730,0
+NERD.US,D,20190930,000000,15.165,15.165,15.085,15.115,2253,0
+NERD.US,D,20191001,000000,15.115,15.115,14.917,14.967,6888,0
+NERD.US,D,20191002,000000,14.787,14.787,14.589,14.649,14710,0
+NERD.US,D,20191003,000000,14.669,14.887,14.624,14.887,1872,0
+NERD.US,D,20191004,000000,14.817,15.007,14.817,15.007,2882,0
+NERD.US,D,20191007,000000,14.957,14.957,14.897,14.907,1836,0
+NERD.US,D,20191008,000000,14.684,14.699,14.601,14.601,2252,0
+NERD.US,D,20191009,000000,14.659,14.709,14.659,14.69,5439,0
+NERD.US,D,20191010,000000,14.649,14.649,14.549,14.649,2824,0
+NERD.US,D,20191011,000000,14.767,14.997,14.767,14.867,6497,0
+NERD.US,D,20191014,000000,14.887,14.887,14.777,14.777,1538,0
+NERD.US,D,20191015,000000,14.871,14.991,14.837,14.989,2291,0
+NERD.US,D,20191016,000000,14.941,14.941,14.889,14.927,1928,0
+NERD.US,D,20191017,000000,15.017,15.017,14.891,14.891,3280,0
+NERD.US,D,20191018,000000,14.867,14.867,14.663,14.738,2983,0
+NERD.US,D,20191021,000000,14.748,14.817,14.704,14.767,3973,0
+NERD.US,D,20191022,000000,14.797,14.797,14.569,14.569,4022,0
+NERD.US,D,20191023,000000,14.539,14.728,14.539,14.709,4453,0
+NERD.US,D,20191024,000000,14.84,14.847,14.765,14.804,6291,0
+NERD.US,D,20191025,000000,14.797,14.914,14.797,14.884,3458,0
+NERD.US,D,20191028,000000,14.937,15.017,14.937,14.997,1982,0
+NERD.US,D,20191029,000000,14.997,15.039,14.952,15.007,9438,0
+NERD.US,D,20191030,000000,14.997,15.013,14.857,15.007,15936,0
+NERD.US,D,20191031,000000,15.036,15.075,14.937,15.075,13280,0
+NERD.US,D,20191101,000000,15.265,15.344,15.215,15.315,12044,0
+NERD.US,D,20191104,000000,15.433,15.553,15.413,15.553,8915,0
+NERD.US,D,20191105,000000,15.573,15.573,15.393,15.393,10699,0
+NERD.US,D,20191106,000000,15.453,15.453,15.277,15.277,6411,0
+NERD.US,D,20191107,000000,15.393,15.422,15.319,15.319,4662,0
+NERD.US,D,20191108,000000,15.245,15.245,15.138,15.208,7825,0
+NERD.US,D,20191111,000000,15.145,15.145,15.104,15.104,10864,0
+NERD.US,D,20191112,000000,15.225,15.325,15.145,15.185,20291,0
+NERD.US,D,20191113,000000,15.145,15.195,15.135,15.135,4804,0
+NERD.US,D,20191114,000000,15.066,15.066,14.994,15.017,4484,0
+NERD.US,D,20191115,000000,15.115,15.145,15.105,15.13,3679,0
+NERD.US,D,20191118,000000,15.195,15.245,15.149,15.216,3630,0
+NERD.US,D,20191119,000000,15.265,15.265,15.046,15.105,4731,0
+NERD.US,D,20191120,000000,15.056,15.205,15.056,15.115,24589,0
+NERD.US,D,20191121,000000,15.175,15.175,15.137,15.15,7242,0
+NERD.US,D,20191122,000000,15.125,15.185,15.125,15.135,6102,0
+NERD.US,D,20191125,000000,15.175,15.255,15.175,15.235,5023,0
+NERD.US,D,20191126,000000,15.245,15.295,15.195,15.275,8701,0
+NERD.US,D,20191127,000000,15.305,15.325,15.205,15.325,7797,0
+NERD.US,D,20191129,000000,15.185,15.185,15.107,15.107,1970,0
+NERD.US,D,20191202,000000,15.105,15.105,14.928,15.027,6866,0
+NERD.US,D,20191203,000000,14.897,14.957,14.847,14.957,7966,0
+NERD.US,D,20191204,000000,15.066,15.095,15.017,15.081,4434,0
+NERD.US,D,20191205,000000,15.145,15.145,15.064,15.145,4474,0
+NERD.US,D,20191206,000000,15.179,15.229,15.175,15.223,7465,0
+NERD.US,D,20191209,000000,15.165,15.165,14.997,15.002,4315,0
+NERD.US,D,20191210,000000,15.045,15.092,15.045,15.092,5707,0
+NERD.US,D,20191211,000000,15.195,15.282,15.158,15.27,9089,0
+NERD.US,D,20191212,000000,15.384,15.613,15.354,15.602,12010,0
+NERD.US,D,20191213,000000,15.553,15.585,15.403,15.404,3857,0
+NERD.US,D,20191216,000000,15.453,15.533,15.453,15.503,8542,0
+NERD.US,D,20191217,000000,15.573,15.632,15.523,15.603,11778,0
+NERD.US,D,20191218,000000,15.652,15.652,15.597,15.642,5017,0
+NERD.US,D,20191219,000000,15.623,15.687,15.619,15.651,8647,0
+NERD.US,D,20191220,000000,15.711,15.811,15.711,15.805,3909,0
+NERD.US,D,20191223,000000,15.841,15.881,15.801,15.831,4190,0
+NERD.US,D,20191224,000000,15.811,15.812,15.741,15.741,3881,0
+NERD.US,D,20191226,000000,15.891,15.901,15.841,15.87,5368,0
+NERD.US,D,20191227,000000,15.921,15.98,15.907,15.93,21032,0
+NERD.US,D,20191230,000000,15.98,16.01,15.912,15.936,7844,0
+NERD.US,D,20191231,000000,15.921,16.025,15.921,16.002,8457,0
+NERD.US,D,20200102,000000,16.14,16.438,16.14,16.368,22287,0
+NERD.US,D,20200103,000000,16.14,16.244,16.14,16.16,25244,0
+NERD.US,D,20200106,000000,15.97,16.18,15.93,16.175,13243,0
+NERD.US,D,20200107,000000,16.15,16.224,16.1,16.182,5883,0
+NERD.US,D,20200108,000000,16.155,16.359,16.155,16.262,14731,0
+NERD.US,D,20200109,000000,16.349,16.527,16.289,16.36,28982,0
+NERD.US,D,20200110,000000,16.319,16.448,16.299,16.339,16345,0
+NERD.US,D,20200113,000000,16.498,16.587,16.498,16.577,7898,0
+NERD.US,D,20200114,000000,16.517,16.567,16.44,16.468,9636,0
+NERD.US,D,20200115,000000,16.478,16.556,16.468,16.468,7949,0
+NERD.US,D,20200116,000000,16.549,16.597,16.545,16.567,6515,0
+NERD.US,D,20200117,000000,16.597,16.637,16.507,16.617,6363,0
+NERD.US,D,20200121,000000,16.488,16.488,16.321,16.349,15966,0
+NERD.US,D,20200122,000000,16.587,16.587,16.239,16.249,10625,0
+NERD.US,D,20200123,000000,16.14,16.215,16.05,16.2,6742,0
+NERD.US,D,20200124,000000,16.249,16.249,15.97,15.97,12059,0
+NERD.US,D,20200127,000000,15.572,15.721,15.462,15.689,11412,0
+NERD.US,D,20200128,000000,15.761,15.959,15.741,15.921,5249,0
+NERD.US,D,20200129,000000,16.06,16.079,15.97,16.01,19300,0
+NERD.US,D,20200130,000000,15.741,15.911,15.691,15.911,12688,0
+NERD.US,D,20200131,000000,15.721,15.721,15.573,15.602,7242,0
+NERD.US,D,20200203,000000,15.831,15.92,15.821,15.901,5119,0
+NERD.US,D,20200204,000000,16.249,16.259,16.178,16.21,5898,0
+NERD.US,D,20200205,000000,16.398,16.398,16.123,16.18,11022,0
+NERD.US,D,20200206,000000,16.269,16.423,16.269,16.418,14145,0
+NERD.US,D,20200207,000000,16.279,16.279,16.173,16.243,10391,0
+NERD.US,D,20200210,000000,16.229,16.359,16.229,16.359,7840,0
+NERD.US,D,20200211,000000,16.438,16.567,16.438,16.457,6414,0
+NERD.US,D,20200212,000000,16.627,16.722,16.587,16.687,26019,0
+NERD.US,D,20200213,000000,16.547,16.567,16.404,16.517,16919,0
+NERD.US,D,20200214,000000,16.577,16.687,16.577,16.677,10523,0
+NERD.US,D,20200218,000000,16.587,16.587,16.379,16.438,8346,0
+NERD.US,D,20200219,000000,16.547,16.61,16.388,16.428,237053,0
+NERD.US,D,20200220,000000,16.349,16.478,16.259,16.398,6826,0
+NERD.US,D,20200221,000000,16.388,16.388,16.239,16.292,8575,0
+NERD.US,D,20200224,000000,15.781,15.801,15.592,15.743,19603,0
+NERD.US,D,20200225,000000,15.861,15.881,15.502,15.527,16770,0
+NERD.US,D,20200226,000000,15.582,15.751,15.572,15.577,12574,0
+NERD.US,D,20200227,000000,15.362,15.422,14.864,15.058,30145,0
+NERD.US,D,20200228,000000,14.515,14.891,14.32,14.891,26707,0
+NERD.US,D,20200302,000000,15.083,15.321,14.994,15.321,7678,0
+NERD.US,D,20200303,000000,15.442,15.622,15.233,15.32,9909,0
+NERD.US,D,20200304,000000,15.522,15.831,15.522,15.81,10683,0
+NERD.US,D,20200305,000000,15.582,15.666,15.492,15.562,9994,0
+NERD.US,D,20200306,000000,15.233,15.311,15.018,15.253,5916,0
+NERD.US,D,20200309,000000,14.356,14.715,14.071,14.433,15664,0
+NERD.US,D,20200310,000000,14.994,14.994,14.49,14.889,11688,0
+NERD.US,D,20200311,000000,14.495,14.623,14.127,14.251,29208,0
+NERD.US,D,20200312,000000,13.011,13.187,12.652,12.852,36166,0
+NERD.US,D,20200313,000000,14.107,14.107,12.862,13.629,16358,0
+NERD.US,D,20200316,000000,12.035,12.972,11.864,12.543,12612,0
+NERD.US,D,20200317,000000,12.932,13.392,12.473,13.39,45366,0
+NERD.US,D,20200318,000000,12.403,13.081,12.129,12.433,14236,0
+NERD.US,D,20200319,000000,12.304,12.702,12.273,12.57,10133,0
+NERD.US,D,20200320,000000,12.971,12.981,12.334,12.344,12703,0
+NERD.US,D,20200323,000000,12.413,12.583,12.274,12.483,15915,0
+NERD.US,D,20200324,000000,13.33,13.41,13.085,13.204,9995,0
+NERD.US,D,20200325,000000,13.44,13.729,13.25,13.46,14495,0
+NERD.US,D,20200326,000000,13.46,14.007,13.46,13.992,8451,0
+NERD.US,D,20200327,000000,13.37,13.712,13.37,13.526,10443,0
+NERD.US,D,20200330,000000,13.689,13.96,13.689,13.96,14335,0
+NERD.US,D,20200331,000000,14.146,14.196,13.927,14.146,13170,0
+NERD.US,D,20200401,000000,13.699,14.007,13.699,13.707,5538,0
+NERD.US,D,20200402,000000,13.857,14.226,13.857,14.156,31400,0
+NERD.US,D,20200403,000000,14.256,14.276,13.957,14.032,5018,0
+NERD.US,D,20200406,000000,14.685,14.814,14.525,14.764,31026,0
+NERD.US,D,20200407,000000,15.143,15.143,14.59,14.634,30184,0
+NERD.US,D,20200408,000000,14.605,14.705,14.525,14.627,9134,0
+NERD.US,D,20200409,000000,14.954,14.964,14.715,14.734,23766,0
+NERD.US,D,20200413,000000,14.695,14.794,14.635,14.793,8392,0
+NERD.US,D,20200414,000000,15.073,15.313,15.073,15.279,32670,0
+NERD.US,D,20200415,000000,15.083,15.253,14.984,15.148,14128,0
+NERD.US,D,20200416,000000,15.243,15.442,15.243,15.422,19156,0
+NERD.US,D,20200417,000000,15.731,15.731,15.448,15.567,11568,0
+NERD.US,D,20200420,000000,15.612,15.811,15.602,15.691,14575,0
+NERD.US,D,20200421,000000,15.492,15.502,15.193,15.402,24441,0
+NERD.US,D,20200422,000000,15.721,15.721,15.536,15.673,12004,0
+NERD.US,D,20200423,000000,15.881,15.881,15.612,15.651,21186,0
+NERD.US,D,20200424,000000,15.761,15.891,15.679,15.891,10777,0
+NERD.US,D,20200427,000000,16.17,16.373,16.17,16.368,33865,0
+NERD.US,D,20200428,000000,16.647,16.647,16.15,16.15,11823,0
+NERD.US,D,20200429,000000,16.326,16.463,16.326,16.438,9262,0
+NERD.US,D,20200430,000000,16.249,16.343,16.09,16.18,9531,0
+NERD.US,D,20200501,000000,15.901,15.901,15.621,15.691,16678,0
+NERD.US,D,20200504,000000,15.831,16.069,15.748,16.054,25725,0
+NERD.US,D,20200505,000000,16.19,16.325,16.12,16.14,26032,0
+NERD.US,D,20200506,000000,16.2,16.377,16.19,16.239,15748,0
+NERD.US,D,20200507,000000,16.498,16.647,16.458,16.647,6159,0
+NERD.US,D,20200508,000000,16.816,16.816,16.547,16.63,13115,0
+NERD.US,D,20200511,000000,16.617,16.816,16.617,16.687,16398,0
+NERD.US,D,20200512,000000,16.946,17.081,16.787,16.787,11636,0
+NERD.US,D,20200513,000000,16.956,17.096,16.637,16.76,17461,0
+NERD.US,D,20200514,000000,16.458,16.687,16.319,16.677,10137,0
+NERD.US,D,20200515,000000,16.468,16.727,16.468,16.687,6897,0
+NERD.US,D,20200518,000000,17.086,17.285,17.086,17.253,29258,0
+NERD.US,D,20200519,000000,17.245,17.614,17.185,17.463,13687,0
+NERD.US,D,20200520,000000,17.793,17.973,17.733,17.809,14039,0
+NERD.US,D,20200521,000000,17.674,17.713,17.464,17.662,15712,0
+NERD.US,D,20200522,000000,17.534,17.534,17.296,17.489,15295,0
+NERD.US,D,20200526,000000,17.953,18.112,17.893,17.893,8871,0
+NERD.US,D,20200527,000000,17.923,17.923,17.424,17.664,17406,0
+NERD.US,D,20200528,000000,17.634,17.813,17.531,17.531,12266,0
+NERD.US,D,20200529,000000,17.684,17.974,17.644,17.974,16962,0
+NERD.US,D,20200601,000000,18.012,18.31,18.012,18.272,13106,0
+NERD.US,D,20200602,000000,18.421,18.709,18.421,18.66,13513,0
+NERD.US,D,20200603,000000,18.87,18.998,18.87,18.968,14221,0
+NERD.US,D,20200604,000000,18.908,18.948,18.69,18.8,25162,0
+NERD.US,D,20200605,000000,19.018,19.078,18.915,19.078,77158,0
+NERD.US,D,20200608,000000,19.098,19.207,18.988,19.207,64020,0
+NERD.US,D,20200609,000000,19.028,19.118,18.928,19.068,32140,0
+NERD.US,D,20200610,000000,19.158,19.377,19.128,19.337,47108,0
+NERD.US,D,20200611,000000,18.928,18.948,18.561,18.62,68273,0
+NERD.US,D,20200612,000000,18.968,19.018,18.655,18.81,34729,0
+NERD.US,D,20200615,000000,18.461,19.247,18.461,19.197,32259,0
+NERD.US,D,20200616,000000,19.865,19.935,19.389,19.726,56622,0
+NERD.US,D,20200617,000000,19.875,20.253,19.875,20.189,41882,0
+NERD.US,D,20200618,000000,20.423,20.603,20.312,20.493,58157,0
+NERD.US,D,20200619,000000,20.673,20.673,20.374,20.473,30453,0
+NERD.US,D,20200622,000000,20.742,20.897,20.653,20.862,57155,0
+NERD.US,D,20200623,000000,21.151,21.32,21.102,21.211,55553,0
+NERD.US,D,20200624,000000,21.121,21.171,20.633,20.805,57763,0
+NERD.US,D,20200625,000000,20.772,21.03,20.742,20.981,37989,0
+NERD.US,D,20200626,000000,21.071,21.141,20.862,21.011,21397,0
+NERD.US,D,20200629,000000,21.101,21.201,20.822,21.071,44722,0
+NERD.US,D,20200630,000000,21.051,21.196,21.011,21.111,28103,0
+NERD.US,D,20200701,000000,21.221,21.598,21.221,21.569,49067,0
+NERD.US,D,20200702,000000,21.887,21.907,21.658,21.728,55303,0
+NERD.US,D,20200706,000000,22.416,22.565,22.157,22.386,84863,0
+NERD.US,D,20200707,000000,22.176,22.426,22.116,22.226,32557,0
+NERD.US,D,20200708,000000,22.475,22.715,22.441,22.715,43647,0
+NERD.US,D,20200709,000000,23.024,23.123,22.715,22.994,49847,0
+NERD.US,D,20200710,000000,23.014,23.044,22.914,23.024,30285,0
+NERD.US,D,20200713,000000,23.073,23.248,22.426,22.475,65910,0
+NERD.US,D,20200714,000000,22.416,22.664,21.977,22.655,58463,0
+NERD.US,D,20200715,000000,22.755,22.755,22.411,22.605,58356,0
+NERD.US,D,20200716,000000,22.226,22.267,22.067,22.266,22062,0
+NERD.US,D,20200717,000000,22.416,22.505,22.336,22.495,25874,0
+NERD.US,D,20200720,000000,22.595,23.024,22.59,23.004,43450,0
+NERD.US,D,20200721,000000,23.303,23.462,23.193,23.253,46185,0
+NERD.US,D,20200722,000000,23.203,23.223,22.795,22.954,40564,0
+NERD.US,D,20200723,000000,22.934,22.94,22.441,22.515,39270,0
+NERD.US,D,20200724,000000,22.186,22.366,21.997,22.296,36006,0
+NERD.US,D,20200727,000000,22.475,22.784,22.475,22.754,27719,0
+NERD.US,D,20200728,000000,22.774,22.873,22.625,22.655,21033,0
+NERD.US,D,20200729,000000,22.854,23.147,22.834,23.123,23675,0
+NERD.US,D,20200730,000000,22.894,23.224,22.715,23.218,18698,0
+NERD.US,D,20200731,000000,23.362,23.481,23.163,23.363,24658,0
+NERD.US,D,20200803,000000,24.129,24.503,24.04,24.488,86595,0
+NERD.US,D,20200804,000000,24.667,24.876,24.528,24.876,69305,0
+NERD.US,D,20200805,000000,25.614,25.714,25.315,25.454,111809,0
+NERD.US,D,20200806,000000,25.674,25.674,25.283,25.454,53150,0
+NERD.US,D,20200807,000000,25.086,25.146,24.682,24.856,68064,0
+NERD.US,D,20200810,000000,24.906,24.926,24.189,24.239,71732,0
+NERD.US,D,20200811,000000,24.189,24.189,23.632,23.661,64777,0
+NERD.US,D,20200812,000000,23.891,24.278,23.891,24.278,37258,0
+NERD.US,D,20200813,000000,24.408,24.468,24.209,24.294,26836,0
+NERD.US,D,20200814,000000,24.219,24.273,24.114,24.169,24010,0
+NERD.US,D,20200817,000000,24.408,24.667,24.388,24.657,38862,0
+NERD.US,D,20200818,000000,24.847,25.086,24.822,25.066,52532,0
+NERD.US,D,20200819,000000,25.185,25.275,24.866,24.922,36725,0
+NERD.US,D,20200820,000000,24.667,24.876,24.617,24.866,38244,0
+NERD.US,D,20200821,000000,24.866,25.036,24.847,25.036,23435,0
+NERD.US,D,20200824,000000,25.385,25.514,25.225,25.464,56647,0
+NERD.US,D,20200825,000000,25.514,25.654,25.285,25.624,24775,0
+NERD.US,D,20200826,000000,25.724,26.062,25.724,26.023,43225,0
+NERD.US,D,20200827,000000,25.923,25.963,25.514,25.624,52170,0
+NERD.US,D,20200828,000000,25.714,25.843,25.604,25.684,56826,0
+NERD.US,D,20200831,000000,25.704,25.763,25.554,25.614,46213,0
+NERD.US,D,20200901,000000,25.664,26.182,25.664,26.182,37192,0
+NERD.US,D,20200902,000000,26.361,26.429,25.903,26.052,59102,0
+NERD.US,D,20200903,000000,25.833,25.833,24.658,24.767,130940,0
+NERD.US,D,20200904,000000,24.777,24.876,23.959,24.737,65404,0
+NERD.US,D,20200908,000000,23.979,24.244,23.811,23.929,48576,0
+NERD.US,D,20200909,000000,24.249,24.657,24.249,24.587,27624,0
+NERD.US,D,20200910,000000,24.707,24.817,24.121,24.193,15404,0
+NERD.US,D,20200911,000000,24.398,24.508,24.08,24.298,61369,0
+NERD.US,D,20200914,000000,24.727,24.976,24.727,24.936,37094,0
+NERD.US,D,20200915,000000,25.255,25.34,25.205,25.315,54460,0
+NERD.US,D,20200916,000000,25.534,25.544,25.135,25.177,36273,0
+NERD.US,D,20200917,000000,24.946,25.136,24.856,25.134,50136,0
+NERD.US,D,20200918,000000,25.106,25.255,24.797,25.016,28027,0
+NERD.US,D,20200921,000000,24.508,24.792,24.249,24.737,97812,0
+NERD.US,D,20200922,000000,24.657,24.714,24.483,24.714,53714,0
+NERD.US,D,20200923,000000,24.698,24.717,24.209,24.219,127353,0
+NERD.US,D,20200924,000000,23.989,24.219,23.791,24.127,36438,0
+NERD.US,D,20200925,000000,23.95,24.249,23.851,24.189,27979,0
+NERD.US,D,20200928,000000,24.557,24.557,24.242,24.428,23304,0
+NERD.US,D,20200929,000000,24.518,24.6,24.323,24.328,15361,0
+NERD.US,D,20200930,000000,24.557,24.802,24.511,24.667,35750,0
+NERD.US,D,20201001,000000,24.956,25.315,24.956,25.205,29335,0
+NERD.US,D,20201002,000000,24.817,25.066,24.713,24.856,17449,0
+NERD.US,D,20201005,000000,25.036,25.096,24.976,25.086,41785,0
+NERD.US,D,20201006,000000,25.076,25.15,24.667,24.767,25086,0
+NERD.US,D,20201007,000000,25.016,25.121,25.015,25.121,25260,0
+NERD.US,D,20201008,000000,25.136,25.136,24.986,25.018,20139,0
+NERD.US,D,20201009,000000,25.205,25.624,25.175,25.624,47998,0
+NERD.US,D,20201012,000000,25.783,25.883,25.743,25.823,45357,0
+NERD.US,D,20201013,000000,25.743,25.752,25.514,25.694,35355,0
+NERD.US,D,20201014,000000,25.743,25.773,25.386,25.464,19044,0
+NERD.US,D,20201015,000000,25.255,25.37,25.195,25.365,12498,0
+NERD.US,D,20201016,000000,25.554,25.594,25.425,25.474,16260,0
+NERD.US,D,20201019,000000,25.644,25.773,25.415,25.464,24375,0
+NERD.US,D,20201020,000000,25.913,26.112,25.893,25.963,67627,0
+NERD.US,D,20201021,000000,26.142,26.242,25.889,25.943,22279,0
+NERD.US,D,20201022,000000,26.092,26.092,25.567,25.763,28909,0
+NERD.US,D,20201023,000000,25.793,25.873,25.624,25.863,11665,0
+NERD.US,D,20201026,000000,25.524,25.704,25.295,25.465,28897,0
+NERD.US,D,20201027,000000,25.763,26.023,25.714,26.023,27425,0
+NERD.US,D,20201028,000000,25.694,25.694,25.34,25.355,39110,0
+NERD.US,D,20201029,000000,25.355,25.674,25.355,25.604,37562,0
+NERD.US,D,20201030,000000,25.355,25.385,24.807,25.106,43222,0
+NERD.US,D,20201102,000000,25.395,25.395,24.817,25.056,30145,0
+NERD.US,D,20201103,000000,25.245,25.509,25.146,25.415,24001,0
+NERD.US,D,20201104,000000,25.973,26.749,25.973,26.669,80130,0
+NERD.US,D,20201105,000000,27.218,27.257,26.725,27.108,54141,0
+NERD.US,D,20201106,000000,27.118,27.118,26.65,26.958,21021,0
+NERD.US,D,20201109,000000,27.218,27.218,26.112,26.112,38178,0
+NERD.US,D,20201110,000000,25.763,25.763,24.936,25.297,71947,0
+NERD.US,D,20201111,000000,25.375,25.724,25.375,25.689,27991,0
+NERD.US,D,20201112,000000,25.923,26.211,25.803,25.858,22914,0
+NERD.US,D,20201113,000000,26.252,26.47,26.142,26.45,36230,0
+NERD.US,D,20201116,000000,26.6,26.729,26.411,26.58,26925,0
+NERD.US,D,20201117,000000,26.56,26.684,26.55,26.669,17758,0
+NERD.US,D,20201118,000000,26.839,26.839,26.421,26.421,15509,0
+NERD.US,D,20201119,000000,26.63,27.337,26.62,27.337,32079,0
+NERD.US,D,20201120,000000,27.447,27.925,27.447,27.855,73437,0
+NERD.US,D,20201123,000000,27.985,28.264,27.885,28.264,30468,0
+NERD.US,D,20201124,000000,28.374,28.613,28.154,28.583,50974,0
+NERD.US,D,20201125,000000,28.264,28.324,27.796,28.006,51941,0
+NERD.US,D,20201127,000000,28.433,28.613,28.254,28.431,20083,0
+NERD.US,D,20201130,000000,28.603,28.683,27.855,28.264,50482,0
+NERD.US,D,20201201,000000,28.752,28.752,28.31,28.364,29735,0
+NERD.US,D,20201202,000000,28.015,28.075,27.757,28.075,35191,0
+NERD.US,D,20201203,000000,28.254,28.642,28.214,28.331,54571,0
+NERD.US,D,20201204,000000,28.523,28.758,28.448,28.722,46173,0
+NERD.US,D,20201207,000000,28.722,29.129,28.722,29.11,44488,0
+NERD.US,D,20201208,000000,29.22,29.479,29.19,29.459,34149,0
+NERD.US,D,20201209,000000,29.698,29.748,28.936,29.16,56445,0
+NERD.US,D,20201210,000000,29.03,29.509,29.008,29.495,45882,0
+NERD.US,D,20201211,000000,29.469,29.558,29.2,29.352,43062,0
+NERD.US,D,20201214,000000,29.499,29.658,29.403,29.539,66937,0
+NERD.US,D,20201215,000000,29.638,29.638,29.404,29.519,37627,0
+NERD.US,D,20201216,000000,29.648,29.957,29.648,29.917,65365,0
+NERD.US,D,20201217,000000,30.117,30.605,30.027,30.595,54969,0
+NERD.US,D,20201218,000000,30.735,30.8,30.585,30.735,43833,0
+NERD.US,D,20201221,000000,30.336,30.558,30.177,30.545,53142,0
+NERD.US,D,20201222,000000,30.585,30.665,30.107,30.246,45192,0
+NERD.US,D,20201223,000000,30.306,30.47,30.092,30.137,34726,0
+NERD.US,D,20201224,000000,30.246,30.246,29.828,29.877,32001,0
+NERD.US,D,20201228,000000,29.907,30.117,29.628,29.759,41706,0
+NERD.US,D,20201229,000000,29.888,30.035,29.628,29.758,30479,0
+NERD.US,D,20201230,000000,30.108,30.348,30.108,30.288,31886,0
+NERD.US,D,20201231,000000,30.398,30.398,29.928,30.128,36609,0
+NERD.US,D,20210104,000000,30.658,30.774,30.038,30.258,77121,0
+NERD.US,D,20210105,000000,30.418,31.158,30.418,31.138,49119,0
+NERD.US,D,20210106,000000,30.808,31.132,30.648,30.738,60114,0
+NERD.US,D,20210107,000000,30.788,31.157,30.738,31.148,60240,0
+NERD.US,D,20210108,000000,31.507,31.597,31.199,31.477,49318,0
+NERD.US,D,20210111,000000,31.238,31.477,31.028,31.258,47820,0
+NERD.US,D,20210112,000000,31.497,31.71,31.409,31.667,54394,0
+NERD.US,D,20210113,000000,31.987,32.427,31.977,32.277,78794,0
+NERD.US,D,20210114,000000,32.707,32.817,32.592,32.637,85845,0
+NERD.US,D,20210115,000000,32.587,32.587,31.847,32.047,61042,0
+NERD.US,D,20210119,000000,32.287,32.797,32.287,32.797,71352,0
+NERD.US,D,20210120,000000,33.317,33.379,33.1,33.317,49699,0
+NERD.US,D,20210121,000000,33.427,33.497,33.137,33.477,94739,0
+NERD.US,D,20210122,000000,33.477,33.821,33.343,33.797,54220,0
+NERD.US,D,20210125,000000,34.666,34.756,33.63,34.226,104487,0
+NERD.US,D,20210126,000000,34.176,34.201,33.898,34.076,49172,0
+NERD.US,D,20210127,000000,33.527,34.22,33.187,33.317,122461,0
+NERD.US,D,20210128,000000,33.147,33.537,33.097,33.237,49389,0
+NERD.US,D,20210129,000000,32.987,33.432,32.617,32.924,58754,0
+NERD.US,D,20210201,000000,33.327,33.637,33.257,33.637,52695,0
+NERD.US,D,20210202,000000,34.136,34.286,33.797,34.166,95681,0
+NERD.US,D,20210203,000000,34.426,34.746,34.366,34.646,82630,0
+NERD.US,D,20210204,000000,35.346,35.463,35.126,35.386,101970,0
+NERD.US,D,20210205,000000,35.696,36.456,35.436,36.336,215326,0
+NERD.US,D,20210208,000000,36.835,36.835,36.464,36.745,169523,0
+NERD.US,D,20210209,000000,36.935,37.175,36.755,37.125,122726,0
+NERD.US,D,20210210,000000,37.415,37.515,36.494,37.365,209353,0
+NERD.US,D,20210211,000000,37.655,38.51,37.456,38.265,141321,0
+NERD.US,D,20210212,000000,38.185,38.817,38.005,38.765,163979,0
+NERD.US,D,20210216,000000,39.114,39.363,38.445,38.805,153162,0
+NERD.US,D,20210217,000000,38.575,38.93,37.285,37.945,156707,0
+NERD.US,D,20210218,000000,37.215,37.265,36.646,37.055,108895,0
+NERD.US,D,20210219,000000,37.395,37.895,37.275,37.375,84315,0
+NERD.US,D,20210222,000000,36.755,36.915,35.866,35.876,109787,0
+NERD.US,D,20210223,000000,34.736,35.416,33.664,35.346,238582,0
+NERD.US,D,20210224,000000,34.896,35.356,34.646,35.346,68685,0
+NERD.US,D,20210225,000000,35.466,35.783,34.266,34.406,84322,0
+NERD.US,D,20210226,000000,34.206,34.471,33.39,33.747,131687,0
+NERD.US,D,20210301,000000,34.486,35.216,34.466,35.216,115145,0
+NERD.US,D,20210302,000000,35.236,35.371,34.696,34.736,54742,0
+NERD.US,D,20210303,000000,34.956,34.996,33.798,33.907,65078,0
+NERD.US,D,20210304,000000,33.397,33.557,31.917,32.607,203997,0
+NERD.US,D,20210305,000000,32.737,32.737,30.818,32.137,202881,0
+NERD.US,D,20210308,000000,31.587,31.977,30.518,30.658,140077,0
+NERD.US,D,20210309,000000,31.677,32.287,31.677,32.147,71661,0
+NERD.US,D,20210310,000000,32.407,32.675,31.438,31.607,94517,0
+NERD.US,D,20210311,000000,32.507,32.947,32.417,32.863,63044,0
+NERD.US,D,20210312,000000,32.317,32.647,31.94,32.637,52316,0
+NERD.US,D,20210315,000000,32.587,32.957,32.517,32.923,64573,0
+NERD.US,D,20210316,000000,33.337,33.672,32.857,33.167,63770,0
+NERD.US,D,20210317,000000,32.627,32.937,32.077,32.782,49773,0
+NERD.US,D,20210318,000000,32.297,32.587,31.827,31.907,43652,0
+NERD.US,D,20210319,000000,31.897,32.452,31.697,32.377,37692,0
+NERD.US,D,20210322,000000,32.587,32.817,32.487,32.537,40447,0
+NERD.US,D,20210323,000000,32.477,32.477,31.907,31.987,28014,0
+NERD.US,D,20210324,000000,32.027,32.027,30.728,30.748,51566,0
+NERD.US,D,20210325,000000,30.538,31.078,30.508,31.028,61474,0
+NERD.US,D,20210326,000000,31.368,31.587,30.805,31.388,25838,0
+NERD.US,D,20210329,000000,31.358,31.577,31.128,31.298,24932,0
+NERD.US,D,20210330,000000,31.178,31.527,31.018,31.527,24702,0
+NERD.US,D,20210331,000000,31.637,32.047,31.637,31.877,37458,0
+NERD.US,D,20210401,000000,32.437,32.808,32.437,32.577,44375,0
+NERD.US,D,20210405,000000,32.817,32.887,32.548,32.727,61405,0
+NERD.US,D,20210406,000000,32.727,33.117,32.697,32.993,31395,0
+NERD.US,D,20210407,000000,32.607,32.649,32.374,32.457,69969,0
+NERD.US,D,20210408,000000,32.977,33.047,32.819,32.927,27323,0
+NERD.US,D,20210409,000000,32.827,32.827,32.617,32.707,29268,0
+NERD.US,D,20210412,000000,32.457,32.457,32.177,32.307,25466,0
+NERD.US,D,20210413,000000,32.437,32.683,32.417,32.626,23242,0
+NERD.US,D,20210414,000000,32.807,32.917,32.587,32.618,40353,0
+NERD.US,D,20210415,000000,32.937,32.937,32.707,32.767,23406,0
+NERD.US,D,20210416,000000,32.797,32.868,32.593,32.727,28604,0
+NERD.US,D,20210419,000000,32.497,32.886,32.307,32.487,22464,0
+NERD.US,D,20210420,000000,32.217,32.237,31.718,31.937,30750,0
+NERD.US,D,20210421,000000,31.777,32.407,31.767,32.407,33705,0
+NERD.US,D,20210422,000000,32.447,32.877,32.437,32.567,20534,0
+NERD.US,D,20210423,000000,32.877,33.232,32.877,33.217,23317,0
+NERD.US,D,20210426,000000,33.157,33.637,33.131,33.637,23148,0
+NERD.US,D,20210427,000000,33.487,33.537,33.297,33.297,21994,0
+NERD.US,D,20210428,000000,33.147,33.337,32.903,33.227,22688,0
+NERD.US,D,20210429,000000,33.337,33.347,32.707,32.947,24116,0
+NERD.US,D,20210430,000000,32.527,32.777,32.349,32.437,20700,0
+NERD.US,D,20210503,000000,32.447,32.467,32.107,32.137,28955,0
+NERD.US,D,20210504,000000,31.857,31.897,31.075,31.408,52968,0
+NERD.US,D,20210505,000000,31.747,31.907,31.537,31.637,10121,0
+NERD.US,D,20210506,000000,31.438,31.487,31.078,31.428,34539,0
+NERD.US,D,20210507,000000,31.777,32.027,31.717,31.857,19927,0
+NERD.US,D,20210510,000000,31.567,31.567,30.778,30.779,61428,0
+NERD.US,D,20210511,000000,29.748,30.688,29.608,30.618,81438,0
+NERD.US,D,20210512,000000,30.158,30.298,29.578,29.648,29509,0
+NERD.US,D,20210513,000000,29.778,29.778,28.88,29.138,72621,0
+NERD.US,D,20210514,000000,29.478,29.988,29.438,29.978,33092,0
+NERD.US,D,20210517,000000,29.498,29.738,29.408,29.718,39539,0
+NERD.US,D,20210518,000000,30.078,30.598,30.038,30.328,13833,0
+NERD.US,D,20210519,000000,29.828,30.388,29.728,30.378,22420,0
+NERD.US,D,20210520,000000,30.578,31.18,30.578,30.988,22743,0
+NERD.US,D,20210521,000000,30.998,30.998,30.668,30.668,23356,0
+NERD.US,D,20210524,000000,30.818,30.95,30.738,30.877,28448,0
+NERD.US,D,20210525,000000,31.308,31.308,31.103,31.178,33479,0
+NERD.US,D,20210526,000000,31.338,31.567,31.338,31.507,17529,0
+NERD.US,D,20210527,000000,31.448,31.747,31.338,31.707,16965,0
+NERD.US,D,20210528,000000,31.737,32.009,31.737,31.817,20809,0
+NERD.US,D,20210601,000000,32.187,32.236,31.867,32.137,12701,0
+NERD.US,D,20210602,000000,32.077,32.187,31.967,32.187,11068,0
+NERD.US,D,20210603,000000,31.797,31.897,31.647,31.677,15639,0
+NERD.US,D,20210604,000000,31.687,31.817,31.607,31.707,23824,0
+NERD.US,D,20210607,000000,31.647,31.797,31.527,31.787,16027,0
+NERD.US,D,20210608,000000,31.967,32.267,31.967,32.227,20074,0
+NERD.US,D,20210609,000000,32.467,32.657,32.197,32.237,15512,0
+NERD.US,D,20210610,000000,32.207,32.377,32.157,32.297,6897,0
+NERD.US,D,20210611,000000,32.067,32.217,31.947,32.187,13261,0
+NERD.US,D,20210614,000000,32.437,32.772,32.267,32.507,39478,0
+NERD.US,D,20210615,000000,32.447,32.507,31.788,31.845,17294,0
+NERD.US,D,20210616,000000,31.777,31.857,31.168,31.458,13480,0
+NERD.US,D,20210617,000000,31.338,31.826,31.338,31.607,15664,0
+NERD.US,D,20210618,000000,31.527,31.598,31.326,31.358,12042,0
+NERD.US,D,20210621,000000,31.288,31.288,30.918,31.178,35746,0
+NERD.US,D,20210622,000000,30.878,31.048,30.838,30.908,13771,0
+NERD.US,D,20210623,000000,31.038,31.293,31.033,31.128,22744,0
+NERD.US,D,20210624,000000,31.378,31.572,31.308,31.358,11983,0
+NERD.US,D,20210625,000000,31.438,31.577,31.258,31.268,24235,0
+NERD.US,D,20210628,000000,31.398,31.776,31.398,31.687,17082,0
+NERD.US,D,20210629,000000,31.567,31.861,31.507,31.861,32953,0
+NERD.US,D,20210630,000000,31.737,31.737,31.527,31.527,16985,0
+NERD.US,D,20210701,000000,31.517,31.567,31.208,31.368,16122,0
+NERD.US,D,20210702,000000,31.448,31.525,31.228,31.348,33484,0
+NERD.US,D,20210706,000000,31.198,31.248,30.829,30.858,19501,0
+NERD.US,D,20210707,000000,30.938,30.938,30.288,30.338,25219,0
+NERD.US,D,20210708,000000,29.698,29.968,29.568,29.888,30143,0
+NERD.US,D,20210709,000000,29.978,30.128,29.678,30.088,26300,0
+NERD.US,D,20210712,000000,30.168,30.168,29.828,29.928,10628,0
+NERD.US,D,20210713,000000,29.988,30.199,29.948,29.978,13396,0
+NERD.US,D,20210714,000000,30.178,30.178,29.718,29.738,10727,0
+NERD.US,D,20210715,000000,29.698,29.878,29.388,29.538,30813,0
+NERD.US,D,20210716,000000,29.658,29.688,29.188,29.228,12966,0
+NERD.US,D,20210719,000000,28.789,29.037,28.669,28.899,31290,0
+NERD.US,D,20210720,000000,28.739,29.039,28.489,28.948,35786,0
+NERD.US,D,20210721,000000,28.958,29.238,28.929,29.208,13876,0
+NERD.US,D,20210722,000000,29.298,29.368,29.058,29.178,17886,0
+NERD.US,D,20210723,000000,29.038,29.038,28.67,28.909,16110,0
+NERD.US,D,20210726,000000,28.619,28.866,28.409,28.439,43423,0
+NERD.US,D,20210727,000000,28.169,28.239,27.439,27.799,38280,0
+NERD.US,D,20210728,000000,28.049,28.601,28.049,28.569,32237,0
+NERD.US,D,20210729,000000,28.729,28.799,28.509,28.639,14187,0
+NERD.US,D,20210730,000000,28.249,28.559,28.059,28.379,21589,0
+NERD.US,D,20210802,000000,28.509,28.649,28.419,28.499,26897,0
+NERD.US,D,20210803,000000,27.839,27.839,27.339,27.519,31143,0
+NERD.US,D,20210804,000000,27.569,27.759,27.489,27.529,29674,0
+NERD.US,D,20210805,000000,27.509,27.619,27.459,27.529,36240,0
+NERD.US,D,20210806,000000,27.449,27.489,27.249,27.309,15954,0
+NERD.US,D,20210809,000000,27.429,27.889,27.419,27.849,39738,0
+NERD.US,D,20210810,000000,27.789,27.789,27.369,27.405,22348,0
+NERD.US,D,20210811,000000,27.609,27.609,27.339,27.549,29193,0
+NERD.US,D,20210812,000000,27.479,27.559,27.399,27.559,13515,0
+NERD.US,D,20210813,000000,27.389,27.399,27.259,27.269,15125,0
+NERD.US,D,20210816,000000,26.999,27.009,26.599,26.689,40315,0
+NERD.US,D,20210817,000000,26.34,26.689,26.27,26.609,19463,0
+NERD.US,D,20210818,000000,26.729,26.989,26.729,26.769,16924,0
+NERD.US,D,20210819,000000,26.37,26.669,26.37,26.499,36055,0
+NERD.US,D,20210820,000000,26.489,26.818,26.489,26.629,45716,0
+NERD.US,D,20210823,000000,26.819,27.229,26.819,27.199,27258,0
+NERD.US,D,20210824,000000,27.559,27.858,27.559,27.839,21148,0
+NERD.US,D,20210825,000000,27.649,27.649,27.549,27.609,11472,0
+NERD.US,D,20210826,000000,27.469,27.639,27.279,27.339,13130,0
+NERD.US,D,20210827,000000,27.429,27.609,27.409,27.579,15676,0
+NERD.US,D,20210830,000000,27.439,27.633,27.309,27.629,12896,0
+NERD.US,D,20210831,000000,27.989,28.288,27.989,28.219,17140,0
+NERD.US,D,20210901,000000,28.569,28.769,28.569,28.599,31134,0
+NERD.US,D,20210902,000000,28.729,28.879,28.641,28.719,13910,0
+NERD.US,D,20210903,000000,28.759,28.958,28.739,28.889,9523,0
+NERD.US,D,20210907,000000,28.948,29.128,28.909,28.958,13924,0
+NERD.US,D,20210908,000000,28.719,28.719,28.229,28.389,15416,0
+NERD.US,D,20210909,000000,27.929,28.164,27.839,27.989,30087,0
+NERD.US,D,20210910,000000,27.979,27.979,27.709,27.709,24462,0
+NERD.US,D,20210913,000000,27.689,27.699,27.349,27.529,39533,0
+NERD.US,D,20210914,000000,27.499,27.519,27.28,27.319,12735,0
+NERD.US,D,20210915,000000,27.209,27.249,27.009,27.244,37975,0
+NERD.US,D,20210916,000000,26.979,27.119,26.829,27.079,11371,0
+NERD.US,D,20210917,000000,27.009,27.029,26.779,26.909,18563,0
+NERD.US,D,20210920,000000,26.29,26.37,25.769,25.95,23432,0
+NERD.US,D,20210921,000000,26.15,26.15,25.9,25.94,8882,0
+NERD.US,D,20210922,000000,26.04,26.35,26.04,26.23,8150,0
+NERD.US,D,20210923,000000,26.469,26.669,26.469,26.659,28214,0
+NERD.US,D,20210924,000000,26.439,26.509,26.31,26.469,13370,0
+NERD.US,D,20210927,000000,26.19,26.411,26.09,26.37,11917,0
+NERD.US,D,20210928,000000,26,26.08,25.57,25.58,31911,0
+NERD.US,D,20210929,000000,25.61,25.7,25.28,25.28,16114,0
+NERD.US,D,20210930,000000,25.5,25.765,25.5,25.68,19114,0
+NERD.US,D,20211001,000000,25.58,25.6,25.25,25.47,21339,0
+NERD.US,D,20211004,000000,25.2,25.2,24.82,24.89,19967,0
+NERD.US,D,20211005,000000,24.91,25.25,24.91,25.15,12136,0
+NERD.US,D,20211006,000000,24.72,24.97,24.66,24.87,23224,0
+NERD.US,D,20211007,000000,25.33,25.991,25.33,25.85,14724,0
+NERD.US,D,20211008,000000,25.931,26.15,25.92,25.97,9980,0
+NERD.US,D,20211011,000000,26,26.22,25.9,25.9,14412,0
+NERD.US,D,20211012,000000,26,26.09,25.902,25.96,8029,0
+NERD.US,D,20211013,000000,26.15,26.489,26.15,26.449,9446,0
+NERD.US,D,20211014,000000,26.539,26.539,26.28,26.414,13582,0
+NERD.US,D,20211015,000000,26.4,26.4,26.25,26.309,11924,0
+NERD.US,D,20211018,000000,26.31,26.679,26.31,26.549,16205,0
+NERD.US,D,20211019,000000,26.759,27.15,26.759,27.15,8490,0
+NERD.US,D,20211020,000000,27.279,27.289,27.019,27.078,16775,0
+NERD.US,D,20211021,000000,26.959,27.289,26.959,27.179,16591,0
+NERD.US,D,20211022,000000,27.369,27.499,27.067,27.109,15078,0
+NERD.US,D,20211025,000000,27.209,27.241,26.939,27.159,17670,0
+NERD.US,D,20211026,000000,27.379,27.379,26.789,26.909,21331,0
+NERD.US,D,20211027,000000,26.819,27.029,26.759,26.759,12584,0
+NERD.US,D,20211028,000000,26.729,26.929,26.599,26.929,11404,0
+NERD.US,D,20211029,000000,26.759,26.869,26.509,26.599,22973,0
+NERD.US,D,20211101,000000,26.799,27.454,26.799,27.454,21613,0
+NERD.US,D,20211102,000000,27.359,27.359,27.109,27.16,22258,0
+NERD.US,D,20211103,000000,27.019,27.359,27.019,27.339,12340,0
+NERD.US,D,20211104,000000,27.239,27.369,27.05,27.139,28742,0
+NERD.US,D,20211105,000000,27.289,27.358,27.02,27.174,17809,0
+NERD.US,D,20211108,000000,27.269,27.549,27.199,27.446,23751,0
+NERD.US,D,20211109,000000,27.839,28.079,27.699,27.859,17254,0
+NERD.US,D,20211110,000000,27.859,28.209,27.619,27.729,22722,0
+NERD.US,D,20211111,000000,28.259,28.869,28.259,28.669,14447,0
+NERD.US,D,20211112,000000,28.759,29.118,28.709,29.098,23485,0
+NERD.US,D,20211115,000000,29.188,29.188,28.701,28.875,20085,0
+NERD.US,D,20211116,000000,29.078,29.188,28.889,28.988,56292,0
+NERD.US,D,20211117,000000,28.859,28.859,28.419,28.489,7303,0
+NERD.US,D,20211118,000000,28.339,28.399,28.019,28.219,8906,0
+NERD.US,D,20211119,000000,28.059,28.269,27.939,27.969,61091,0
+NERD.US,D,20211122,000000,27.799,27.799,27.089,27.272,13390,0
+NERD.US,D,20211123,000000,26.949,27.039,26.739,26.929,15891,0
+NERD.US,D,20211124,000000,26.779,27.1,26.709,27.1,11421,0
+NERD.US,D,20211126,000000,26.509,26.649,26.42,26.546,26927,0
+NERD.US,D,20211129,000000,26.759,26.759,26.429,26.523,8803,0
+NERD.US,D,20211130,000000,26.36,26.569,26.005,26.31,19967,0
+NERD.US,D,20211201,000000,26.579,26.579,25.56,25.56,15395,0
+NERD.US,D,20211202,000000,25.51,25.59,25.185,25.334,12244,0
+NERD.US,D,20211203,000000,25.37,25.37,24.54,24.815,23355,0
+NERD.US,D,20211206,000000,24.54,24.95,24.25,24.93,16354,0
+NERD.US,D,20211207,000000,25.4,25.8,25.4,25.71,14138,0
+NERD.US,D,20211208,000000,25.71,26.159,25.71,26.02,7791,0
+NERD.US,D,20211209,000000,25.9,25.99,25.46,25.534,22134,0
+NERD.US,D,20211210,000000,25.44,25.44,25.241,25.371,8249,0
+NERD.US,D,20211213,000000,25.14,25.14,24.77,24.869,14223,0
+NERD.US,D,20211214,000000,24.54,24.75,24.48,24.619,13410,0
+NERD.US,D,20211215,000000,24.5,24.867,24.16,24.867,5941,0
+NERD.US,D,20211216,000000,24.89,25.027,24.55,24.616,11479,0
+NERD.US,D,20211217,000000,24.45,24.78,24.45,24.725,4842,0
+NERD.US,D,20211220,000000,24.34,24.48,24.2,24.315,8018,0
+NERD.US,D,20211221,000000,24.57,25.15,24.57,25.148,14938,0
+NERD.US,D,20211222,000000,25.1,25.25,24.98,25.17,19245,0
+NERD.US,D,20211223,000000,25.19,25.37,24.98,25.2918,9523,0
+NERD.US,D,20211227,000000,25.21,25.281,25.06,25.0787,12174,0
+NERD.US,D,20211228,000000,25.04,25.07,24.8517,24.8517,9123,0
+NERD.US,D,20211229,000000,24.84,24.84,24.43,24.5045,25840,0
+NERD.US,D,20211230,000000,24.49,25.25,24.49,25.0502,31916,0
+NERD.US,D,20211231,000000,24.93,25.15,24.84,24.84,31618,0
+NERD.US,D,20220103,000000,24.92,25.121,24.77,25.0522,15082,0
+NERD.US,D,20220104,000000,24.98,24.98,24.3,24.35,13839,0
+NERD.US,D,20220105,000000,24.12,24.47,23.6401,23.6532,32912,0
+NERD.US,D,20220106,000000,23.47,23.711,23.2,23.4373,16549,0
+NERD.US,D,20220107,000000,23.45,23.67,23.35,23.4929,10434,0
+NERD.US,D,20220110,000000,23.22,23.2449,22.81,23.2449,11497,0
+NERD.US,D,20220111,000000,23.16,23.77,23.12,23.7601,14383,0
+NERD.US,D,20220112,000000,24.14,24.14,23.9,24.0084,34933,0
+NERD.US,D,20220113,000000,23.7417,23.84,23.2,23.2021,15007,0
+NERD.US,D,20220114,000000,23.05,23.297,23.005,23.1937,8561,0
+NERD.US,D,20220118,000000,23.49,23.74,23.3014,23.3014,41328,0
+NERD.US,D,20220119,000000,23.48,23.7899,23.47,23.5015,17849,0
+NERD.US,D,20220120,000000,23.97,24.3,23.6589,23.6589,9423,0
+NERD.US,D,20220121,000000,23.58,23.6326,23.031,23.05,16936,0
+NERD.US,D,20220124,000000,22.53,22.62,21.7195,22.62,47570,0
+NERD.US,D,20220125,000000,22.73,23.0766,22.69,22.93,16932,0
+NERD.US,D,20220126,000000,23.16,23.16,22.501,22.5045,15882,0
+NERD.US,D,20220127,000000,22.45,22.63,22.25,22.2867,7242,0
+NERD.US,D,20220128,000000,22.17,22.17,21.8,22.1602,16863,0
+NERD.US,D,20220131,000000,22.35,23.295,22.35,23.295,10802,0
+NERD.US,D,20220201,000000,23.37,23.5968,23.13,23.5968,6572,0
+NERD.US,D,20220202,000000,23.84,23.84,23.26,23.405,10329,0
+NERD.US,D,20220203,000000,23.03,23.199,22.7836,22.7836,14911,0
+NERD.US,D,20220204,000000,22.87,23.465,22.87,23.3822,8977,0
+NERD.US,D,20220207,000000,23.44,23.7,23.3601,23.4411,4252,0
+NERD.US,D,20220208,000000,23.26,23.75,23.1789,23.7167,12172,0
+NERD.US,D,20220209,000000,24,24.37,24,24.37,8829,0
+NERD.US,D,20220210,000000,23.72,24.49,23.72,24,19976,0
+NERD.US,D,20220211,000000,23.98,24.12,23.47,23.49,7590,0
+NERD.US,D,20220214,000000,23.24,23.42,23.161,23.23,7890,0
+NERD.US,D,20220215,000000,23.59,24.1894,23.59,24.18,12375,0
+NERD.US,D,20220216,000000,24.04,24.2,24,24.1115,4509,0
+NERD.US,D,20220217,000000,23.85,23.85,23.31,23.3429,4334,0
+NERD.US,D,20220218,000000,23.1,23.1,22.77,22.8844,11024,0
+NERD.US,D,20220222,000000,22.6,22.9,22.45,22.5271,8067,0
+NERD.US,D,20220223,000000,22.69,22.81,22.3154,22.3154,4877,0
+NERD.US,D,20220224,000000,21.35,22.54,21.201,22.53,8343,0
+NERD.US,D,20220225,000000,22.57,22.7952,22.41,22.7952,6259,0
+NERD.US,D,20220228,000000,22.57,23.06,22.57,22.7132,10571,0
+NERD.US,D,20220301,000000,22.59,22.84,22.24,22.2974,27816,0
+NERD.US,D,20220302,000000,22.37,22.5,22.191,22.46,15527,0
+NERD.US,D,20220303,000000,22.52,22.52,21.69,21.77,19515,0
+NERD.US,D,20220304,000000,21.23,21.23,21.01,21.036,2056,0
+NERD.US,D,20220307,000000,20.85,20.93,20.38,20.4,14776,0
+NERD.US,D,20220308,000000,20.4,20.84,20.15,20.445,15840,0
+NERD.US,D,20220309,000000,20.92,21.26,20.83,21.188,16930,0
+NERD.US,D,20220310,000000,20.87,20.87,20.55,20.76,20972,0
+NERD.US,D,20220311,000000,21,21,20.232,20.29,4156,0
+NERD.US,D,20220314,000000,20.14,20.29,19.66,19.6885,11116,0
+NERD.US,D,20220315,000000,19.51,19.89,19.39,19.8713,6065,0
+NERD.US,D,20220316,000000,20.73,21.96,20.72,21.96,19121,0
+NERD.US,D,20220317,000000,21.69,21.81,21.44,21.7716,6066,0
+NERD.US,D,20220318,000000,21.61,22.58,21.61,22.5392,6416,0
+NERD.US,D,20220321,000000,22.06,22.06,21.62,21.79,3535,0
+NERD.US,D,20220322,000000,22.14,22.8765,22.01,22.6817,7431,0
+NERD.US,D,20220323,000000,22.44,23.05,22.44,22.6997,4296,0
+NERD.US,D,20220324,000000,22.71,22.71,22.01,22.5535,6693,0
+NERD.US,D,20220325,000000,22.31,22.31,21.801,22.0309,4430,0
+NERD.US,D,20220328,000000,22.01,22.38,21.98,22.2644,5740,0
+NERD.US,D,20220329,000000,22.64,22.87,22.57,22.8243,10881,0
+NERD.US,D,20220330,000000,22.5,22.9,22.3,22.3,4797,0
+NERD.US,D,20220331,000000,22.03,22.1525,21.6146,21.6146,23917,0
+NERD.US,D,20220401,000000,22.24,22.24,21.87,21.97,9630,0
+NERD.US,D,20220404,000000,22.41,23.1313,22.41,23.0913,6442,0
+NERD.US,D,20220405,000000,22.91,22.91,22.33,22.3668,10662,0
+NERD.US,D,20220406,000000,22.1,22.1,21.71,21.978,3573,0
+NERD.US,D,20220407,000000,21.83,21.83,21.31,21.4904,8720,0
+NERD.US,D,20220408,000000,21.4,21.41,21.1282,21.1282,7410,0
+NERD.US,D,20220411,000000,21.16,21.41,21.12,21.17,12268,0
+NERD.US,D,20220412,000000,21.32,21.36,20.68,20.7061,13207,0
+NERD.US,D,20220413,000000,20.97,21.16,20.97,21.03,3940,0
+NERD.US,D,20220414,000000,20.76,20.7709,20.5105,20.5105,2369,0
+NERD.US,D,20220418,000000,20.27,20.27,19.91,20.05,29910,0
+NERD.US,D,20220419,000000,19.78,20.2901,19.77,20.2418,5226,0
+NERD.US,D,20220420,000000,20.13,20.13,19.61,19.61,9589,0
+NERD.US,D,20220421,000000,19.66,19.8165,18.9207,18.9207,8805,0
+NERD.US,D,20220422,000000,18.79,19.23,18.771,18.78,52490,0
+NERD.US,D,20220425,000000,18.73,18.92,18.73,18.91,18218,0
+NERD.US,D,20220426,000000,18.79,18.79,18.2471,18.2471,8662,0
+NERD.US,D,20220427,000000,18.33,18.65,18.22,18.22,12525,0
+NERD.US,D,20220428,000000,18.36,18.5601,18.04,18.52,12080,0
+NERD.US,D,20220429,000000,19.01,19.41,18.6905,18.6905,14097,0
+NERD.US,D,20220502,000000,18.62,19.0102,18.6,19.0102,8556,0
+NERD.US,D,20220503,000000,19,19.0583,18.8801,19.0323,4868,0
+NERD.US,D,20220504,000000,18.79,19.5766,18.76,19.5766,15112,0
+NERD.US,D,20220505,000000,18.93,18.93,18.31,18.47,8892,0
+NERD.US,D,20220506,000000,18.26,18.3,17.9,18.042,5704,0
+NERD.US,D,20220509,000000,17.52,17.595,16.98,17.0578,16593,0
+NERD.US,D,20220510,000000,17.27,17.31,16.87,17.07,19964,0
+NERD.US,D,20220511,000000,16.94,17.33,16.6077,16.6077,4829,0
+NERD.US,D,20220512,000000,16.37,17.06,16.265,16.7722,18137,0
+NERD.US,D,20220513,000000,17.23,17.8268,17.23,17.8268,5465,0
+NERD.US,D,20220516,000000,17.63,18.07,17.63,17.6993,9235,0
+NERD.US,D,20220517,000000,18.53,18.67,18.2892,18.4979,10754,0
+NERD.US,D,20220518,000000,18.26,18.55,18.08,18.098,5324,0
+NERD.US,D,20220519,000000,18,18.69,18,18.4278,14061,0
+NERD.US,D,20220520,000000,18.25,18.36,18.03,18.3276,19002,0
+NERD.US,D,20220523,000000,18.3,18.37,18.15,18.3607,16918,0
+NERD.US,D,20220524,000000,17.83,17.83,17.52,17.63,11186,0
+NERD.US,D,20220525,000000,17.61,17.98,17.61,17.98,1998,0
+NERD.US,D,20220526,000000,17.97,18.56,17.97,18.4865,14172,0
+NERD.US,D,20220527,000000,18.62,18.7052,18.61,18.7052,4760,0
+NERD.US,D,20220531,000000,19.21,19.21,18.9064,18.9064,26183,0
+NERD.US,D,20220601,000000,19.06,19.06,18.49,18.6328,3874,0
+NERD.US,D,20220602,000000,18.65,19.18,18.65,19.1587,3301,0
+NERD.US,D,20220603,000000,18.71,18.71,18.49,18.5831,9878,0
+NERD.US,D,20220606,000000,19.04,19.16,18.76,18.8206,6344,0
+NERD.US,D,20220607,000000,18.74,19.21,18.74,19.2009,13791,0
+NERD.US,D,20220608,000000,19.35,19.61,19.35,19.5561,18561,0
+NERD.US,D,20220609,000000,19.3,19.3,18.7505,18.7505,9270,0
+NERD.US,D,20220610,000000,18.55,18.74,18.28,18.405,23867,0
+NERD.US,D,20220613,000000,17.71,17.71,17.27,17.3,3051,0
+NERD.US,D,20220614,000000,17.4,17.59,17.29,17.41,10979,0
+NERD.US,D,20220615,000000,17.55,17.78,17.41,17.7632,3040,0
+NERD.US,D,20220616,000000,17.0301,17.0301,16.75,16.868,9095,0
+NERD.US,D,20220617,000000,16.97,17.303,16.97,17.1574,2711,0
+NERD.US,D,20220621,000000,17.8,17.8,17.526,17.526,8203,0
+NERD.US,D,20220622,000000,17.12,17.5101,17.12,17.2794,1524,0
+NERD.US,D,20220623,000000,17.5,17.56,17.2652,17.5432,8506,0
+NERD.US,D,20220624,000000,17.79,18.0809,17.79,18.0689,1715,0
+NERD.US,D,20220627,000000,18.14,18.14,17.74,17.76,5158,0
+NERD.US,D,20220628,000000,17.75,17.75,17.2613,17.2613,9522,0
+NERD.US,D,20220629,000000,17.12,17.12,16.87,16.9244,16280,0
+NERD.US,D,20220630,000000,16.4901,16.62,16.44,16.5001,16384,0
+NERD.US,D,20220701,000000,16.4711,16.688,16.4711,16.6725,4206,0
+NERD.US,D,20220705,000000,16.39,16.97,16.35,16.97,4736,0
+NERD.US,D,20220706,000000,16.73,16.8224,16.7,16.8224,1405,0
+NERD.US,D,20220707,000000,17.16,17.25,17.16,17.2403,1904,0
+NERD.US,D,20220708,000000,17.03,17.28,16.98,17.1738,6749,0
+NERD.US,D,20220711,000000,16.83,16.83,16.526,16.526,2590,0
+NERD.US,D,20220712,000000,16.33,16.595,16.33,16.4361,5843,0
+NERD.US,D,20220713,000000,16.36,16.4,16.36,16.3773,1170,0
+NERD.US,D,20220714,000000,15.9401,16.0382,15.93,16.0382,3548,0
+NERD.US,D,20220715,000000,15.92,16.1023,15.92,16.1023,1445,0
+NERD.US,D,20220718,000000,16.4,16.69,16.3599,16.3604,3095,0
+NERD.US,D,20220719,000000,16.67,16.7999,16.67,16.7999,1174,0
+NERD.US,D,20220720,000000,17.02,17.174,17.01,17.174,3883,0
+NERD.US,D,20220721,000000,17.44,17.5732,17.32,17.5732,2558,0
+NERD.US,D,20220722,000000,17.47,17.57,17.05,17.0956,1081,0
+NERD.US,D,20220725,000000,17.15,17.15,16.92,17.02,7847,0
+NERD.US,D,20220726,000000,16.68,16.68,16.5936,16.5936,1213,0
+NERD.US,D,20220727,000000,16.54,16.9411,16.54,16.9411,5158,0
+NERD.US,D,20220728,000000,16.94,16.966,16.77,16.966,1383,0
+NERD.US,D,20220729,000000,16.86,16.9636,16.83,16.9636,1705,0
+NERD.US,D,20220801,000000,16.79,17.0001,16.79,16.9017,4406,0
+NERD.US,D,20220802,000000,16.65,17.03,16.65,16.9495,1877,0
+NERD.US,D,20220803,000000,17.13,17.5277,17.13,17.5277,6465,0
+NERD.US,D,20220804,000000,17.65,17.67,17.522,17.6307,3468,0
+NERD.US,D,20220805,000000,17.69,17.6905,17.53,17.6905,2403,0
+NERD.US,D,20220808,000000,17.6,17.84,17.52,17.5743,7892,0
+NERD.US,D,20220809,000000,17.0995,17.1027,17.07,17.1027,618,0
+NERD.US,D,20220810,000000,17.41,17.4736,17.41,17.4736,4505,0
+NERD.US,D,20220811,000000,17.965,18.13,17.6119,17.6119,3780,0
+NERD.US,D,20220812,000000,17.58,17.8942,17.58,17.8942,2609,0
+NERD.US,D,20220815,000000,17.85,18.09,17.85,18.018,8099,0
+NERD.US,D,20220816,000000,17.95,17.9601,17.65,17.8537,7236,0
+NERD.US,D,20220817,000000,17.64,17.64,17.5,17.5901,2239,0
+NERD.US,D,20220818,000000,17.404,17.404,17.29,17.3396,1711,0
+NERD.US,D,20220819,000000,17.1,17.1,16.8,16.8258,3664,0
+NERD.US,D,20220822,000000,16.48,16.6,16.43,16.43,9078,0
+NERD.US,D,20220823,000000,16.41,16.5901,16.3531,16.3531,2106,0
+NERD.US,D,20220824,000000,16.22,16.6099,16.22,16.4355,719,0
+NERD.US,D,20220825,000000,16.6507,17.0478,16.6507,17.0478,5760,0
+NERD.US,D,20220826,000000,17.19,17.2,16.46,16.495,1385,0
+NERD.US,D,20220829,000000,16.32,16.49,16.26,16.26,3668,0
+NERD.US,D,20220830,000000,16.4,16.4,16.0899,16.1952,6271,0
+NERD.US,D,20220831,000000,16.41,16.57,16.39,16.48,2011,0
+NERD.US,D,20220901,000000,15.93,16.1385,15.89,16.1385,2652,0
+NERD.US,D,20220902,000000,16.16,16.16,15.81,15.823,10635,0
+NERD.US,D,20220906,000000,15.78,15.78,15.51,15.5382,21083,0
+NERD.US,D,20220907,000000,15.4,15.6342,15.33,15.6342,3699,0
+NERD.US,D,20220908,000000,15.34,15.609,15.34,15.609,26087,0
+NERD.US,D,20220909,000000,15.83,16.02,15.83,16.0145,7708,0
+NERD.US,D,20220912,000000,16.12,16.1863,16.07,16.17,9473,0
+NERD.US,D,20220913,000000,15.76,15.76,15.45,15.4818,2513,0
+NERD.US,D,20220914,000000,15.48,15.53,15.4,15.4918,1641,0
+NERD.US,D,20220915,000000,15.5,15.539,15.26,15.3015,2827,0
+NERD.US,D,20220916,000000,15.09,15.1385,14.96,15.0572,4759,0
+NERD.US,D,20220919,000000,14.73,14.9,14.73,14.9,2982,0
+NERD.US,D,20220920,000000,14.83,14.86,14.69,14.7102,1671,0
+NERD.US,D,20220921,000000,14.64,14.64,14.4856,14.4856,2565,0
+NERD.US,D,20220922,000000,14.47,14.47,14.17,14.2304,1896,0
+NERD.US,D,20220923,000000,13.95,13.95,13.69,13.8022,5747,0
+NERD.US,D,20220926,000000,13.73,13.88,13.6181,13.6181,5192,0
+NERD.US,D,20220927,000000,13.68,13.94,13.2701,13.424,33254,0
+NERD.US,D,20220928,000000,13.57,13.9773,13.57,13.97,11671,0
+NERD.US,D,20220929,000000,13.64,13.66,13.615,13.6501,812,0
+NERD.US,D,20220930,000000,13.659,13.7596,13.5664,13.5664,3513,0
+NERD.US,D,20221003,000000,13.7594,13.875,13.7594,13.8566,2523,0
+NERD.US,D,20221004,000000,14.21,14.41,14.16,14.4,8185,0
+NERD.US,D,20221005,000000,14.06,14.087,13.9,14.087,3695,0
+NERD.US,D,20221006,000000,14.14,14.17,14.11,14.1468,3679,0
+NERD.US,D,20221007,000000,13.98,13.98,13.74,13.7658,3086,0
+NERD.US,D,20221010,000000,13.69,13.72,13.58,13.6677,9138,0
+NERD.US,D,20221011,000000,13.59,13.66,13.42,13.4602,12676,0
+NERD.US,D,20221012,000000,13.38,13.45,13.38,13.4277,2433,0
+NERD.US,D,20221013,000000,13,13.48,13,13.4694,3086,0
+NERD.US,D,20221014,000000,13.63,13.63,13.358,13.358,7885,0
+NERD.US,D,20221017,000000,13.74,13.84,13.74,13.7748,4222,0
+NERD.US,D,20221018,000000,14.03,14.05,13.88,13.9236,4429,0
+NERD.US,D,20221019,000000,13.7,13.8195,13.647,13.6702,2618,0
+NERD.US,D,20221020,000000,13.69,13.91,13.69,13.72,1407,0
+NERD.US,D,20221021,000000,13.4824,13.89,13.48,13.89,5678,0
+NERD.US,D,20221024,000000,13.68,13.725,13.58,13.7175,2130,0
+NERD.US,D,20221025,000000,14.0458,14.0458,13.9,14.0458,1912,0
+NERD.US,D,20221026,000000,14.1199,14.18,14.0476,14.0476,1055,0
+NERD.US,D,20221027,000000,14.04,14.12,13.9901,13.9901,3527,0
+NERD.US,D,20221028,000000,13.93,14.0405,13.9,14.0405,3692,0
+NERD.US,D,20221031,000000,13.96,13.96,13.84,13.8865,2260,0
+NERD.US,D,20221101,000000,14.05,14.06,13.9879,13.9879,12840,0
+NERD.US,D,20221102,000000,14.13,14.4,13.97,13.97,9456,0
+NERD.US,D,20221103,000000,13.79,13.94,13.76,13.7701,34380,0
+NERD.US,D,20221104,000000,14,14.03,13.86,14.0194,5365,0
+NERD.US,D,20221107,000000,14.08,14.18,14.05,14.12,10536,0
+NERD.US,D,20221108,000000,14.02,14.22,13.97,14.0232,67254,0
+NERD.US,D,20221109,000000,13.65,13.69,13.42,13.42,23790,0
+NERD.US,D,20221110,000000,14.05,14.301,14.05,14.301,24246,0
+NERD.US,D,20221111,000000,14.46,14.75,14.38,14.742,5379,0
+NERD.US,D,20221114,000000,14.51,14.51,14.4188,14.4188,1753,0
+NERD.US,D,20221115,000000,14.87,14.87,14.52,14.6221,3017,0
+NERD.US,D,20221116,000000,14.6,14.6,14.49,14.494,4017,0
+NERD.US,D,20221117,000000,14.27,14.4312,14.27,14.4312,1446,0
+NERD.US,D,20221118,000000,14.56,14.56,14.4,14.4,770,0
+NERD.US,D,20221121,000000,14.1301,14.1301,14.04,14.09,4846,0
+NERD.US,D,20221122,000000,13.95,14.1797,13.95,14.1797,2439,0
+NERD.US,D,20221123,000000,14.25,14.54,14.25,14.51,4730,0
+NERD.US,D,20221125,000000,14.44,14.6,14.35,14.3675,1591,0
+NERD.US,D,20221128,000000,14.25,14.408,14.25,14.28,22444,0
+NERD.US,D,20221129,000000,14.22,14.22,14.145,14.1562,1329,0
+NERD.US,D,20221130,000000,14.22,14.6064,14.18,14.6064,6746,0
+NERD.US,D,20221201,000000,14.63,14.6606,14.54,14.6606,1373,0
+NERD.US,D,20221202,000000,14.58,14.75,14.58,14.7403,9506,0
+NERD.US,D,20221205,000000,14.52,14.535,14.3338,14.3338,3210,0
+NERD.US,D,20221206,000000,14.1701,14.1701,14.06,14.1174,1978,0
+NERD.US,D,20221207,000000,14.11,14.1434,14.1,14.1434,1006,0
+NERD.US,D,20221208,000000,14.1,14.17,13.98,14.1659,13290,0
+NERD.US,D,20221209,000000,14.28,14.295,14.21,14.2322,1419,0
+NERD.US,D,20221212,000000,14.25,14.3262,14.23,14.3262,9319,0
+NERD.US,D,20221213,000000,14.67,14.67,14.27,14.315,7586,0
+NERD.US,D,20221214,000000,14.32,14.4601,14.32,14.3895,12035,0
+NERD.US,D,20221215,000000,14.09,14.09,13.72,13.73,5148,0
+NERD.US,D,20221216,000000,13.7,13.8185,13.7,13.7817,3374,0
+NERD.US,D,20221219,000000,13.76,13.76,13.62,13.62,12436,0
+NERD.US,D,20221220,000000,13.64,13.785,13.59,13.6942,24228,0
+NERD.US,D,20221221,000000,13.81,13.881,13.81,13.8626,2847,0
+NERD.US,D,20221222,000000,13.82,13.82,13.63,13.74,6981,0
+NERD.US,D,20221223,000000,13.67,13.785,13.62,13.77,6328,0
+NERD.US,D,20221227,000000,13.72,13.72,13.63,13.63,7090,0
+NERD.US,D,20221228,000000,13.7,13.7,13.57,13.5756,22645,0
+NERD.US,D,20221229,000000,13.93,14.1,13.93,14.0881,16631,0
+NERD.US,D,20221230,000000,13.86,14,13.86,13.99,20201,0
+NERD.US,D,20230103,000000,14.1801,14.2,13.86,13.915,3123,0
+NERD.US,D,20230104,000000,14.01,14.15,14.01,14.09,3664,0
+NERD.US,D,20230105,000000,13.8661,13.89,13.8533,13.8804,1990,0
+NERD.US,D,20230106,000000,13.94,14.0811,13.782,14.05,5679,0
+NERD.US,D,20230109,000000,14.11,14.24,14.11,14.11,4401,0
+NERD.US,D,20230110,000000,14.02,14.09,13.99,14.09,11521,0
+NERD.US,D,20230111,000000,14.13,14.24,14.13,14.24,3061,0
+NERD.US,D,20230112,000000,14.18,14.1859,13.97,14.1859,12401,0
+NERD.US,D,20230113,000000,14.17,14.1801,14.11,14.1795,4873,0
+NERD.US,D,20230117,000000,14.26,14.4166,14.26,14.3757,4225,0
+NERD.US,D,20230118,000000,14.55,14.629,14.38,14.38,3753,0
+NERD.US,D,20230119,000000,14.25,14.35,14.23,14.3005,48825,0
+NERD.US,D,20230120,000000,14.36,14.5409,14.33,14.5409,29058,0
+NERD.US,D,20230123,000000,14.55,14.74,14.55,14.74,4225,0
+NERD.US,D,20230124,000000,14.7,14.74,14.63,14.73,2048,0
+NERD.US,D,20230125,000000,14.69,14.8088,14.69,14.8088,1342,0
+NERD.US,D,20230126,000000,14.94,14.9881,14.8812,14.98,1678,0
+NERD.US,D,20230127,000000,14.98,15.1,14.961,15.0956,2373,0
+NERD.US,D,20230130,000000,14.76,14.815,14.7433,14.7433,3154,0
+NERD.US,D,20230131,000000,14.92,14.985,14.8801,14.9845,5429,0
+NERD.US,D,20230201,000000,14.85,15.04,14.6914,15.0244,40249,0
+NERD.US,D,20230202,000000,15.12,15.32,15.12,15.26,5669,0
+NERD.US,D,20230203,000000,15.11,15.11,14.89,14.89,4127,0
+NERD.US,D,20230206,000000,14.56,14.6601,14.55,14.6112,4004,0
+NERD.US,D,20230207,000000,14.53,14.832,14.53,14.832,4334,0
+NERD.US,D,20230208,000000,14.55,14.56,14.4792,14.4792,6896,0
+NERD.US,D,20230209,000000,14.88,14.95,14.665,14.6651,3104,0
+NERD.US,D,20230210,000000,14.4701,14.4701,14.439,14.439,1172,0
+NERD.US,D,20230213,000000,14.34,14.44,14.32,14.42,10717,0
+NERD.US,D,20230214,000000,14.4,14.605,14.4,14.605,2207,0
+NERD.US,D,20230215,000000,14.68,14.83,14.68,14.824,13147,0
+NERD.US,D,20230216,000000,14.78,15.03,14.78,14.9473,18707,0
+NERD.US,D,20230217,000000,14.789,14.8399,14.789,14.813,928,0
+NERD.US,D,20230221,000000,14.63,14.746,14.5677,14.5677,1229,0
+NERD.US,D,20230222,000000,14.51,14.54,14.5,14.5187,2348,0
+NERD.US,D,20230223,000000,14.4501,14.502,14.38,14.502,5001,0
+NERD.US,D,20230224,000000,14.2,14.2,14.07,14.0802,1468,0
+NERD.US,D,20230227,000000,14.1799,14.1799,14.1065,14.1129,1519,0
+NERD.US,D,20230228,000000,14.15,14.1501,14.11,14.133,3358,0
+NERD.US,D,20230301,000000,14.16,14.2,14.12,14.15,2296,0
+NERD.US,D,20230302,000000,14.01,14.32,14.01,14.31,1605,0
+NERD.US,D,20230303,000000,14.44,14.5948,14.43,14.5948,2096,0
+NERD.US,D,20230306,000000,14.64,14.66,14.5165,14.5165,2376,0
+NERD.US,D,20230307,000000,14.49,14.5,14.3,14.3023,2573,0
+NERD.US,D,20230308,000000,14.27,14.36,14.27,14.33,1725,0
+NERD.US,D,20230309,000000,14.39,14.39,14.17,14.1705,973,0
+NERD.US,D,20230310,000000,14.0719,14.18,13.98,14.0128,3053,0
+NERD.US,D,20230313,000000,13.85,14.24,13.85,14.2,4034,0
+NERD.US,D,20230314,000000,14.28,14.3292,14.265,14.3292,1092,0
+NERD.US,D,20230315,000000,14.03,14.1615,14.03,14.13,2012,0
+NERD.US,D,20230316,000000,14.28,14.4516,14.28,14.4516,2802,0
+NERD.US,D,20230317,000000,14.68,14.68,14.49,14.53,2421,0
+NERD.US,D,20230320,000000,14.48,14.485,14.44,14.46,8504,0
+NERD.US,D,20230321,000000,14.48,14.6291,14.48,14.6291,602,0
+NERD.US,D,20230322,000000,14.6101,14.69,14.5,14.5044,5516,0
+NERD.US,D,20230323,000000,14.7394,14.8,14.6001,14.71,5008,0
+NERD.US,D,20230324,000000,14.67,14.6793,14.67,14.6793,336,0
+NERD.US,D,20230327,000000,14.7,14.7,14.6387,14.65,2341,0
+NERD.US,D,20230328,000000,14.57,14.57,14.51,14.5653,4884,0
+NERD.US,D,20230329,000000,14.69,14.8162,14.69,14.8162,8575,0
+NERD.US,D,20230330,000000,14.79,14.84,14.79,14.84,2741,0
+NERD.US,D,20230331,000000,14.99,15.06,14.905,15.06,8637,0
+NERD.US,D,20230403,000000,14.96,15.1112,14.96,15.1112,3903,0
+NERD.US,D,20230404,000000,15.37,15.43,15.36,15.43,3247,0
+NERD.US,D,20230405,000000,15.24,15.24,15.08,15.1565,5405,0
+NERD.US,D,20230406,000000,15.05,15.25,15.05,15.17,15280,0
+NERD.US,D,20230410,000000,15.11,15.27,15.08,15.27,3728,0
+NERD.US,D,20230411,000000,15.17,15.19,15.17,15.185,2454,0
+NERD.US,D,20230412,000000,15.29,15.31,15.1722,15.1722,7199,0
+NERD.US,D,20230413,000000,15.4848,15.5,15.4588,15.4588,5055,0
+NERD.US,D,20230414,000000,15.45,15.5,15.34,15.4284,4084,0
+NERD.US,D,20230417,000000,15.25,15.335,15.25,15.33,1872,0
+NERD.US,D,20230418,000000,15.48,15.5174,15.48,15.5174,1790,0
+NERD.US,D,20230419,000000,15.42,15.4301,15.4,15.415,2315,0
+NERD.US,D,20230420,000000,15.37,15.4301,15.33,15.37,2687,0
+NERD.US,D,20230421,000000,15.3101,15.34,15.3,15.335,3676,0
+NERD.US,D,20230424,000000,15.3,15.345,15.279,15.3,1834,0
+NERD.US,D,20230425,000000,15.27,15.31,15.21,15.2105,2328,0
+NERD.US,D,20230426,000000,15.24,15.24,15.105,15.1152,2207,0
+NERD.US,D,20230427,000000,15.23,15.3513,15.23,15.3513,647,0
+NERD.US,D,20230428,000000,15.38,15.44,15.335,15.44,5713,0
+NERD.US,D,20230501,000000,15.33,15.355,15.31,15.3255,2411,0
+NERD.US,D,20230502,000000,15.2,15.3,15.15,15.15,4927,0
+NERD.US,D,20230503,000000,15.17,15.32,15.17,15.2142,4109,0
+NERD.US,D,20230504,000000,15.25,15.27,15.21,15.2218,2507,0
+NERD.US,D,20230505,000000,15.23,15.4301,15.23,15.43,5027,0
+NERD.US,D,20230508,000000,15.38,15.54,15.38,15.51,3466,0
+NERD.US,D,20230509,000000,15.36,15.5,15.36,15.4814,1167,0
+NERD.US,D,20230510,000000,15.55,15.55,15.3901,15.4933,8633,0
+NERD.US,D,20230511,000000,15.52,15.69,15.52,15.632,8094,0
+NERD.US,D,20230512,000000,15.67,15.67,15.41,15.4844,3408,0
+NERD.US,D,20230515,000000,15.45,15.605,15.45,15.59,4418,0
+NERD.US,D,20230516,000000,15.41,15.45,15.39,15.425,2876,0
+NERD.US,D,20230517,000000,15.51,15.65,15.48,15.6116,2285,0
+NERD.US,D,20230518,000000,15.7401,15.7671,15.72,15.7671,1774,0
+NERD.US,D,20230519,000000,15.76,15.76,15.591,15.6529,2912,0
+NERD.US,D,20230522,000000,15.64,15.76,15.64,15.7077,1161,0
+NERD.US,D,20230523,000000,15.53,15.59,15.5135,15.5135,1684,0
+NERD.US,D,20230524,000000,15.205,15.25,15.19,15.2325,1521,0
+NERD.US,D,20230525,000000,15.24,15.24,15.02,15.0831,2624,0
+NERD.US,D,20230526,000000,15.2,15.24,15.195,15.2236,33626,0
+NERD.US,D,20230530,000000,15.19,15.2,15.1405,15.1443,3335,0
+NERD.US,D,20230531,000000,15.13,15.25,15.105,15.2441,2467,0
+NERD.US,D,20230601,000000,15.32,15.4799,15.32,15.4588,1809,0
+NERD.US,D,20230602,000000,15.56,15.67,15.505,15.51,3419,0
+NERD.US,D,20230605,000000,15.55,15.5981,15.5,15.59,1341,0
+NERD.US,D,20230606,000000,15.685,15.7001,15.6597,15.6597,1881,0
+NERD.US,D,20230607,000000,15.58,15.625,15.23,15.23,1391,0
+NERD.US,D,20230608,000000,15.23,15.3672,15.23,15.3672,1877,0
+NERD.US,D,20230609,000000,15.43,15.5184,15.43,15.43,2895,0
+NERD.US,D,20230612,000000,15.5,15.57,15.5,15.57,2128,0
+NERD.US,D,20230613,000000,15.67,15.7747,15.67,15.7747,2894,0
+NERD.US,D,20230614,000000,15.75,15.7957,15.615,15.7935,2197,0
+NERD.US,D,20230615,000000,15.63,15.859,15.63,15.85,2648,0
+NERD.US,D,20230616,000000,15.96,16.04,15.9292,15.9292,3683,0
+NERD.US,D,20230620,000000,15.75,15.8136,15.6399,15.69,3441,0
+NERD.US,D,20230621,000000,15.48,15.5215,15.46,15.49,2252,0
+NERD.US,D,20230622,000000,15.49,15.5647,15.49,15.5647,1283,0
+NERD.US,D,20230623,000000,15.3,15.3,15.2011,15.2688,3482,0
+NERD.US,D,20230626,000000,15.27,15.42,15.27,15.37,6387,0
+NERD.US,D,20230627,000000,15.48,15.805,15.48,15.805,1268,0
+NERD.US,D,20230628,000000,15.74,15.789,15.74,15.7757,553,0
+NERD.US,D,20230629,000000,15.608,15.608,15.5689,15.5689,489,0
+NERD.US,D,20230630,000000,15.6,15.6885,15.6,15.63,2313,0
+NERD.US,D,20230703,000000,15.58,15.71,15.58,15.66,1282,0
+NERD.US,D,20230705,000000,15.41,15.41,15.33,15.35,1969,0
+NERD.US,D,20230706,000000,15.06,15.1099,15.04,15.0965,1338,0
+NERD.US,D,20230707,000000,15.26,15.27,15.2306,15.2306,882,0
+NERD.US,D,20230710,000000,15.2303,15.2889,15.19,15.2889,1782,0
+NERD.US,D,20230711,000000,15.31,15.7214,15.31,15.7214,1905,0
+NERD.US,D,20230712,000000,15.875,15.9197,15.875,15.9069,881,0
+NERD.US,D,20230713,000000,16.09,16.244,16.09,16.2223,3660,0
+NERD.US,D,20230714,000000,16.1,16.16,16,16.0215,2780,0
+NERD.US,D,20230717,000000,16.06,16.24,16.06,16.2264,5014,0
+NERD.US,D,20230718,000000,16.19,16.3014,16.19,16.3014,1463,0
+NERD.US,D,20230719,000000,16.39,16.3999,16.27,16.2842,2645,0
+NERD.US,D,20230720,000000,16.05,16.1,15.9159,15.9159,1689,0
+NERD.US,D,20230721,000000,15.94,15.9571,15.9035,15.9035,1884,0
+NERD.US,D,20230724,000000,15.92,15.92,15.86,15.89,2762,0
+NERD.US,D,20230725,000000,15.7401,15.8,15.7401,15.7902,5818,0
+NERD.US,D,20230726,000000,15.66,15.78,15.58,15.77,36662,0
+NERD.US,D,20230727,000000,16.06,16.06,15.8608,15.87,6470,0
+NERD.US,D,20230728,000000,16.05,16.05,15.99,16.0091,4510,0
+NERD.US,D,20230731,000000,16.03,16.1256,16.03,16.0537,3033,0
+NERD.US,D,20230801,000000,16,16,15.87,15.9105,3356,0
+NERD.US,D,20230802,000000,15.35,15.42,15.35,15.3957,1748,0
+NERD.US,D,20230803,000000,15.37,15.5,15.37,15.42,7952,0
+NERD.US,D,20230804,000000,15.36,15.4,15.23,15.24,2105,0
+NERD.US,D,20230807,000000,15.28,15.293,15.2503,15.293,1699,0
+NERD.US,D,20230808,000000,15.03,15.0508,14.87,15.0508,3593,0
+NERD.US,D,20230809,000000,14.785,14.85,14.78,14.7939,1734,0
+NERD.US,D,20230810,000000,14.94,14.97,14.86,14.8826,4018,0
+NERD.US,D,20230811,000000,14.84,14.8905,14.84,14.863,1763,0
+NERD.US,D,20230814,000000,14.73,14.91,14.73,14.91,3186,0
+NERD.US,D,20230815,000000,14.8295,14.8295,14.71,14.7155,496,0
+NERD.US,D,20230816,000000,14.67,14.67,14.5553,14.5553,5039,0
+NERD.US,D,20230817,000000,14.44,14.44,14.37,14.392,1531,0
+NERD.US,D,20230818,000000,14.31,14.4,14.31,14.3665,2919,0
+NERD.US,D,20230821,000000,14.34,14.4143,14.3389,14.4143,1409,0
+NERD.US,D,20230822,000000,14.44,14.44,14.415,14.415,2868,0
+NERD.US,D,20230823,000000,14.4,14.56,14.4,14.5333,8317,0
+NERD.US,D,20230824,000000,14.32,14.34,14.2733,14.2733,1699,0
+NERD.US,D,20230825,000000,14.23,14.3406,14.23,14.3406,2919,0
+NERD.US,D,20230828,000000,14.37,14.45,14.37,14.449,30157,0
+NERD.US,D,20230829,000000,14.36,14.69,14.36,14.6653,7866,0
+NERD.US,D,20230830,000000,14.6768,14.6768,14.6768,14.6768,205,0
+NERD.US,D,20230831,000000,14.715,14.73,14.65,14.7067,3372,0
+NERD.US,D,20230901,000000,14.86,14.86,14.725,14.7563,1128,0
+NERD.US,D,20230905,000000,14.59,14.6724,14.59,14.6724,1310,0
+NERD.US,D,20230906,000000,14.665,14.665,14.6,14.6309,1575,0
+NERD.US,D,20230907,000000,14.47,14.585,14.47,14.585,2854,0
+NERD.US,D,20230908,000000,14.53,14.5445,14.53,14.5445,278,0
+NERD.US,D,20230911,000000,14.64,14.7317,14.64,14.7069,2827,0
+NERD.US,D,20230912,000000,14.7,14.7076,14.61,14.6535,1799,0
+NERD.US,D,20230913,000000,14.52,14.52,14.3799,14.4345,2840,0
+NERD.US,D,20230914,000000,14.4909,14.6,14.49,14.544,3579,0
+NERD.US,D,20230915,000000,14.44,14.45,14.43,14.44,956,0
+NERD.US,D,20230918,000000,14.4,14.42,14.34,14.393,4865,0
+NERD.US,D,20230919,000000,14.32,14.39,14.32,14.3841,3893,0
+NERD.US,D,20230920,000000,14.19,14.19,14.0665,14.0665,1881,0
+NERD.US,D,20230921,000000,13.89,13.89,13.7362,13.7362,958,0
+NERD.US,D,20230922,000000,13.88,13.88,13.8049,13.8049,2075,0
+NERD.US,D,20230925,000000,13.78,13.9,13.78,13.8988,2554,0
+NERD.US,D,20230926,000000,13.79,13.79,13.7,13.7105,1597,0
+NERD.US,D,20230927,000000,13.72,13.75,13.64,13.725,2378,0
+NERD.US,D,20230928,000000,13.64,13.8201,13.64,13.7588,5712,0
+NERD.US,D,20230929,000000,13.89,13.9,13.87,13.8867,4412,0
+NERD.US,D,20231002,000000,13.72,13.76,13.68,13.6999,2072,0
+NERD.US,D,20231003,000000,13.52,13.56,13.48,13.5354,1463,0
+NERD.US,D,20231004,000000,13.48,13.5772,13.47,13.5772,721,0
+NERD.US,D,20231005,000000,13.64,13.6901,13.6218,13.6704,1845,0
+NERD.US,D,20231006,000000,13.6079,13.8412,13.6079,13.8412,818,0
+NERD.US,D,20231009,000000,13.68,13.86,13.68,13.86,1122,0
+NERD.US,D,20231010,000000,14.11,14.11,14.02,14.0233,3941,0
+NERD.US,D,20231011,000000,14.025,14.025,14.025,14.025,141,0
+NERD.US,D,20231012,000000,13.96,13.96,13.88,13.88,1972,0
+NERD.US,D,20231013,000000,13.66,13.68,13.65,13.6619,1664,0
+NERD.US,D,20231016,000000,13.66,13.7456,13.65,13.7293,10539,0
+NERD.US,D,20231017,000000,13.6,13.8,13.6,13.79,3203,0
+NERD.US,D,20231018,000000,13.63,13.68,13.52,13.56,4767,0
+NERD.US,D,20231019,000000,13.54,13.5401,13.4701,13.494,1499,0
+NERD.US,D,20231020,000000,13.54,13.54,13.45,13.4571,2011,0
+NERD.US,D,20231023,000000,13.39,13.5,13.36,13.4,4392,0
+NERD.US,D,20231024,000000,13.52,13.71,13.52,13.6939,6186,0
+NERD.US,D,20231025,000000,13.5541,13.5541,13.405,13.405,811,0
+NERD.US,D,20231026,000000,13.4,13.4,13.25,13.2815,1762,0
+NERD.US,D,20231027,000000,13.3154,13.3154,13.3154,13.3154,337,0
+NERD.US,D,20231030,000000,13.35,13.35,13.22,13.3367,967,0
+NERD.US,D,20231031,000000,13.515,13.55,13.515,13.5331,3193,0
+NERD.US,D,20231101,000000,13.47,13.56,13.47,13.56,2252,0
+NERD.US,D,20231102,000000,13.86,13.8974,13.86,13.8974,4591,0
+NERD.US,D,20231103,000000,14.06,14.2901,14.06,14.285,4198,0
+NERD.US,D,20231106,000000,14.28,14.34,14.1301,14.15,4089,0
+NERD.US,D,20231107,000000,14.1403,14.29,14.13,14.2576,6036,0
+NERD.US,D,20231108,000000,14.65,14.7501,14.6,14.6021,5112,0
+NERD.US,D,20231109,000000,14.89,14.89,14.71,14.7411,9888,0
+NERD.US,D,20231110,000000,14.62,14.7754,14.62,14.7666,2579,0
+NERD.US,D,20231113,000000,14.64,14.8,14.64,14.76,52217,0
+NERD.US,D,20231114,000000,14.94,15.12,14.94,15.0897,5526,0
+NERD.US,D,20231115,000000,15,15.11,15,15.0387,3348,0
+NERD.US,D,20231116,000000,15.01,15.03,14.89,14.9551,2756,0
+NERD.US,D,20231117,000000,14.92,14.9344,14.88,14.9344,2842,0
+NERD.US,D,20231120,000000,14.92,15.0601,14.92,15.03,5260,0
+NERD.US,D,20231121,000000,15.01,15.07,14.97,14.9714,1133,0
+NERD.US,D,20231122,000000,15.04,15.1,15.04,15.085,3110,0
+NERD.US,D,20231124,000000,14.9499,14.96,14.9124,14.9494,1562,0
+NERD.US,D,20231127,000000,14.95,15,14.95,14.9535,2818,0
+NERD.US,D,20231128,000000,14.9522,15.03,14.9522,14.99,1516,0
+NERD.US,D,20231129,000000,14.94,15.1304,14.94,15.05,3644,0
+NERD.US,D,20231130,000000,14.9801,14.9801,14.98,14.98,1443,0
+NERD.US,D,20231201,000000,14.92,15.27,14.92,15.22,2396,0
+NERD.US,D,20231204,000000,15.01,15.1299,15.01,15.09,1474,0
+NERD.US,D,20231205,000000,15.02,15.0475,15.01,15.01,1083,0
+NERD.US,D,20231206,000000,15.165,15.21,15.05,15.055,4494,0
+NERD.US,D,20231207,000000,15.18,15.2,15.15,15.2,1694,0
+NERD.US,D,20231208,000000,15.2,15.225,15.11,15.18,5709,0
+NERD.US,D,20231211,000000,15.13,15.18,15.13,15.13,2903,0
+NERD.US,D,20231212,000000,15.02,15.21,15.02,15.21,4955,0
+NERD.US,D,20231213,000000,15.27,15.52,15.24,15.52,8181,0
+NERD.US,D,20231214,000000,15.63,15.71,15.61,15.71,7665,0
+NERD.US,D,20231215,000000,15.72,15.72,15.48,15.48,1920,0
+NERD.US,D,20231218,000000,15.38,15.52,15.38,15.48,4832,0
+NERD.US,D,20231219,000000,15.45,15.75,15.45,15.7,7131,0
+NERD.US,D,20231220,000000,15.7,15.7401,15.5,15.5,2084,0
+NERD.US,D,20231221,000000,15.57,15.77,15.57,15.77,2161,0
+NERD.US,D,20231222,000000,15.44,15.5899,15.44,15.53,3545,0
+NERD.US,D,20231226,000000,15.44,15.67,15.44,15.62,2211,0
+NERD.US,D,20231227,000000,15.6,15.64,15.6,15.63,1812,0
+NERD.US,D,20231228,000000,15.77,15.77,15.64,15.64,5332,0
+NERD.US,D,20231229,000000,15.55,15.75,15.55,15.63,8099,0
+NERD.US,D,20240102,000000,15.59,15.59,15.33,15.33,3057,0
+NERD.US,D,20240103,000000,15.2,15.25,15.17,15.18,2349,0
+NERD.US,D,20240104,000000,15.17,15.28,15.17,15.25,971,0
+NERD.US,D,20240105,000000,15.07,15.2901,15.07,15.14,3432,0
+NERD.US,D,20240108,000000,15.07,15.4,15.07,15.4,2471,0
+NERD.US,D,20240109,000000,15.5301,15.57,15.5,15.5,2058,0
+NERD.US,D,20240110,000000,15.735,15.82,15.72,15.72,3166,0
+NERD.US,D,20240111,000000,15.67,15.77,15.67,15.75,1812,0
+NERD.US,D,20240112,000000,15.8004,15.8004,15.75,15.75,2038,0
+NERD.US,D,20240116,000000,15.5,15.5,15.27,15.27,3001,0
+NERD.US,D,20240117,000000,15,15,14.92,14.98,1384,0
+NERD.US,D,20240118,000000,15.09,15.17,15.09,15.17,5973,0
+NERD.US,D,20240119,000000,15.09,15.1885,15.09,15.16,4167,0
+NERD.US,D,20240122,000000,15.11,15.335,15.11,15.25,4275,0
+NERD.US,D,20240123,000000,15.21,15.395,15.21,15.395,8056,0
+NERD.US,D,20240124,000000,15.44,15.5,15.36,15.36,3477,0
+NERD.US,D,20240125,000000,15.46,15.46,15.38,15.41,2876,0
+NERD.US,D,20240126,000000,15.47,15.49,15.4,15.4,3663,0
+NERD.US,D,20240129,000000,15.36,15.6,15.36,15.58,1272,0
+NERD.US,D,20240130,000000,15.58,15.63,15.52,15.52,2616,0
+NERD.US,D,20240131,000000,15.34,15.58,15.34,15.45,1245,0
+NERD.US,D,20240201,000000,15.4,15.54,15.4,15.54,1050,0
+NERD.US,D,20240202,000000,15.68,15.7913,15.66,15.77,6082,0
+NERD.US,D,20240205,000000,15.64,15.6864,15.5401,15.62,3351,0
+NERD.US,D,20240206,000000,15.62,15.83,15.62,15.83,1274,0
+NERD.US,D,20240207,000000,15.87,15.87,15.8,15.82,1320,0
+NERD.US,D,20240208,000000,15.94,15.9436,15.88,15.91,14625,0
+NERD.US,D,20240209,000000,15.71,15.842,15.71,15.81,4421,0
+NERD.US,D,20240212,000000,15.76,15.9503,15.76,15.81,5863,0
+NERD.US,D,20240213,000000,15.49,15.61,15.49,15.55,1357,0
+NERD.US,D,20240214,000000,15.8332,16.0001,15.8332,16,3948,0
+NERD.US,D,20240215,000000,15.93,16.15,15.93,16.12,2262,0
+NERD.US,D,20240216,000000,15.91,16.07,15.91,15.98,1911,0
+NERD.US,D,20240220,000000,15.92,15.92,15.55,15.59,7621,0
+NERD.US,D,20240221,000000,15.45,15.6101,15.45,15.56,2640,0
+NERD.US,D,20240222,000000,15.66,15.76,15.65,15.72,2868,0
+NERD.US,D,20240223,000000,15.61,15.7,15.61,15.62,2348,0
+NERD.US,D,20240226,000000,15.56,15.715,15.56,15.65,4698,0
+NERD.US,D,20240227,000000,15.56,15.64,15.56,15.61,10103,0
+NERD.US,D,20240228,000000,15.48,15.48,15.37,15.38,2211,0
+NERD.US,D,20240229,000000,15.4555,15.4555,15.36,15.36,1812,0
+NERD.US,D,20240301,000000,15.58,15.65,15.58,15.62,1793,0
+NERD.US,D,20240304,000000,15.49,15.49,15.25,15.25,3692,0
+NERD.US,D,20240305,000000,15.06,15.12,15.03,15.08,4726,0
+NERD.US,D,20240306,000000,15.17,15.335,15.17,15.23,8684,0
+NERD.US,D,20240307,000000,15.29,15.3523,15.29,15.33,4498,0
+NERD.US,D,20240308,000000,15.29,15.419,15.27,15.27,2337,0
+NERD.US,D,20240311,000000,15.3,15.57,15.3,15.47,6841,0
+NERD.US,D,20240312,000000,15.47,15.55,15.47,15.55,2116,0
+NERD.US,D,20240313,000000,15.6388,15.6403,15.58,15.58,2438,0
+NERD.US,D,20240314,000000,15.53,15.53,15.35,15.38,1622,0
+NERD.US,D,20240315,000000,15.32,15.325,15.27,15.27,2634,0
+NERD.US,D,20240318,000000,15.32,15.47,15.32,15.415,4985,0
+NERD.US,D,20240319,000000,15.315,15.4401,15.315,15.42,2422,0
+NERD.US,D,20240320,000000,15.38,15.62,15.38,15.62,13991,0
+NERD.US,D,20240321,000000,15.48,15.6595,15.48,15.55,2584,0
+NERD.US,D,20240322,000000,15.57,15.57,15.4796,15.48,1578,0
+NERD.US,D,20240325,000000,15.23,15.32,15.23,15.31,2077,0
+NERD.US,D,20240326,000000,15.41,15.445,15.37,15.37,1335,0
+NERD.US,D,20240327,000000,15.46,15.535,15.46,15.535,3677,0
+NERD.US,D,20240328,000000,15.54,15.55,15.5,15.5,1292,0
+NERD.US,D,20240401,000000,15.42,15.5342,15.42,15.47,2843,0
+NERD.US,D,20240402,000000,15.24,15.31,15.24,15.31,1509,0
+NERD.US,D,20240403,000000,15.15,15.3,15.15,15.28,1555,0
+NERD.US,D,20240404,000000,15.42,15.45,15.18,15.18,1161,0
+NERD.US,D,20240405,000000,15.22,15.27,15.22,15.25,2249,0
+NERD.US,D,20240408,000000,15.24,15.35,15.24,15.34,2024,0
+NERD.US,D,20240409,000000,15.34,15.42,15.34,15.41,1174,0
+NERD.US,D,20240410,000000,15.11,15.13,15.06,15.11,4363,0
+NERD.US,D,20240411,000000,15.29,15.29,15.07,15.18,8232,0
+NERD.US,D,20240412,000000,14.98,14.98,14.85,14.85,1587,0
+NERD.US,D,20240415,000000,14.81,14.815,14.53,14.53,1482,0
+NERD.US,D,20240416,000000,14.5287,14.6,14.5282,14.56,6152,0
+NERD.US,D,20240417,000000,14.56,14.6,14.53,14.53,1423,0
+NERD.US,D,20240418,000000,14.54,14.54,14.47,14.47,2534,0
+NERD.US,D,20240419,000000,14.5,14.5,14.3692,14.3692,1526,0
+NERD.US,D,20240422,000000,14.47,14.555,14.47,14.555,985,0
+NERD.US,D,20240423,000000,14.67,14.69,14.64,14.64,2536,0
+NERD.US,D,20240424,000000,14.6139,14.64,14.61,14.61,1414,0
+NERD.US,D,20240425,000000,14.35,14.52,14.35,14.5,3755,0
+NERD.US,D,20240426,000000,14.48,14.65,14.48,14.63,737,0
+NERD.US,D,20240429,000000,14.78,14.87,14.78,14.87,2370,0
+NERD.US,D,20240430,000000,14.7,14.7,14.55,14.55,3757,0
+NERD.US,D,20240501,000000,14.6003,14.6101,14.58,14.58,1480,0
+NERD.US,D,20240502,000000,14.77,14.89,14.75,14.89,2117,0
+NERD.US,D,20240503,000000,15,15.09,15,15.09,6901,0
+NERD.US,D,20240506,000000,15,15.2,15,15.2,3767,0
+NERD.US,D,20240507,000000,15.28,15.31,15.24,15.24,33012,0
+NERD.US,D,20240508,000000,15.0603,15.0603,14.96,14.96,21468,0
+NERD.US,D,20240509,000000,15,15.11,15,15.09,3317,0
+NERD.US,D,20240510,000000,15.18,15.33,15.18,15.33,2502,0
+NERD.US,D,20240513,000000,15.33,15.44,15.33,15.411,1284,0
+NERD.US,D,20240514,000000,15.47,15.66,15.47,15.65,3361,0
+NERD.US,D,20240515,000000,15.67,15.75,15.67,15.75,1473,0
+NERD.US,D,20240516,000000,15.75,15.7525,15.67,15.68,4001,0
+NERD.US,D,20240517,000000,15.68,15.7,15.66,15.66,803,0
+NERD.US,D,20240520,000000,15.64,15.78,15.64,15.78,1794,0
+NERD.US,D,20240521,000000,15.71,15.71,15.67,15.67,6244,0
+NERD.US,D,20240522,000000,15.55,15.715,15.55,15.6353,2061,0
+NERD.US,D,20240523,000000,15.52,15.54,15.4,15.4,1765,0
+NERD.US,D,20240524,000000,15.4,15.6,15.4,15.58,5294,0
+NERD.US,D,20240528,000000,15.35,15.475,15.35,15.39,1961,0
+NERD.US,D,20240529,000000,15.12,15.335,15.12,15.3,1889,0
+NERD.US,D,20240530,000000,15.47,15.4944,15.46,15.4944,890,0
+NERD.US,D,20240531,000000,15.6,15.6,15.58,15.58,1196,0
+NERD.US,D,20240603,000000,15.65,15.76,15.65,15.76,920,0
+NERD.US,D,20240604,000000,15.99,15.99,15.89,15.97,970,0
+NERD.US,D,20240605,000000,15.945,16.0404,15.945,16.04,2217,0
+NERD.US,D,20240606,000000,15.83,16.01,15.83,15.98,5232,0
+NERD.US,D,20240607,000000,15.89,15.9089,15.81,15.81,1580,0
+NERD.US,D,20240610,000000,15.8,15.8,15.73,15.78,1500,0
+NERD.US,D,20240611,000000,15.55,15.632,15.55,15.57,1604,0
+NERD.US,D,20240612,000000,15.62,15.79,15.62,15.64,4133,0
+NERD.US,D,20240613,000000,15.6,15.61,15.46,15.46,1530,0
+NERD.US,D,20240614,000000,15.53,15.56,15.5,15.56,2191,0
+NERD.US,D,20240617,000000,15.41,15.64,15.41,15.63,1537,0
+NERD.US,D,20240618,000000,15.57,15.71,15.57,15.69,2499,0
+NERD.US,D,20240620,000000,15.66,15.66,15.45,15.49,4728,0
+NERD.US,D,20240621,000000,15.48,15.54,15.4401,15.54,10329,0
+NERD.US,D,20240624,000000,15.61,15.62,15.57,15.57,1549,0
+NERD.US,D,20240625,000000,15.6,15.75,15.6,15.75,7376,0
+NERD.US,D,20240626,000000,15.65,15.8,15.65,15.76,4961,0
+NERD.US,D,20240627,000000,15.83,15.83,15.7201,15.76,1027,0
+NERD.US,D,20240628,000000,15.86,15.87,15.785,15.785,1621,0
+NERD.US,D,20240701,000000,15.77,15.82,15.73,15.73,1043,0
+NERD.US,D,20240702,000000,15.79,15.86,15.79,15.85,2802,0
+NERD.US,D,20240703,000000,15.94,15.9576,15.92,15.93,2256,0
+NERD.US,D,20240705,000000,15.99,16,15.93,15.95,3573,0
+NERD.US,D,20240708,000000,15.85,16,15.85,15.98,3917,0
+NERD.US,D,20240709,000000,16.11,16.23,16.11,16.16,3359,0
+NERD.US,D,20240710,000000,16.24,16.3,16.24,16.29,2664,0
+NERD.US,D,20240711,000000,16.36,16.5,16.36,16.38,1272,0
+NERD.US,D,20240712,000000,16.5,16.6942,16.5,16.64,6091,0
+NERD.US,D,20240715,000000,16.73,16.73,16.576,16.6,2387,0
+NERD.US,D,20240716,000000,16.42,16.58,16.42,16.58,739,0
+NERD.US,D,20240717,000000,16.43,16.56,16.43,16.45,4304,0
+NERD.US,D,20240718,000000,16.41,16.41,16.22,16.28,1352,0
+NERD.US,D,20240719,000000,16.1494,16.1494,16.1494,16.1494,359,0
+NERD.US,D,20240722,000000,16.27,16.27,16.1999,16.22,4017,0
+NERD.US,D,20240723,000000,16.15,16.1978,16.15,16.18,1332,0
+NERD.US,D,20240724,000000,16.09,16.215,16.01,16.01,819,0
+NERD.US,D,20240725,000000,16.1901,16.1901,16.06,16.06,1468,0
+NERD.US,D,20240726,000000,16.23,16.28,16.23,16.28,3341,0
+NERD.US,D,20240729,000000,16.34,16.34,16.26,16.26,1815,0
+NERD.US,D,20240730,000000,16.26,16.32,16.19,16.21,3276,0
+NERD.US,D,20240731,000000,16.41,16.5701,16.41,16.52,2351,0
+NERD.US,D,20240801,000000,16.2,16.25,15.97,15.99,4592,0
+NERD.US,D,20240802,000000,15.71,15.71,15.59,15.63,4685,0
+NERD.US,D,20240805,000000,14.5,15.1001,14.5,14.98,7209,0
+NERD.US,D,20240806,000000,15.24,15.45,15.24,15.4,3461,0
+NERD.US,D,20240807,000000,15.54,15.7,15.3,15.315,2660,0
+NERD.US,D,20240808,000000,15.52,15.77,15.52,15.77,1470,0
+NERD.US,D,20240809,000000,15.68,15.9,15.68,15.88,3776,0
+NERD.US,D,20240812,000000,15.87,15.995,15.87,15.9335,1285,0
+NERD.US,D,20240813,000000,15.97,16.22,15.97,16.18,2808,0
+NERD.US,D,20240814,000000,16.1,16.2899,16.1,16.22,2263,0
+NERD.US,D,20240815,000000,16.18,16.427,16.18,16.38,1325,0
+NERD.US,D,20240816,000000,16.29,16.44,16.29,16.41,1096,0
+NERD.US,D,20240819,000000,16.35,16.7,16.35,16.69,2747,0
+NERD.US,D,20240820,000000,16.7,16.795,16.7,16.74,1563,0
+NERD.US,D,20240821,000000,16.85,17.07,16.85,17.06,8594,0
+NERD.US,D,20240822,000000,17.05,17.15,16.92,16.92,3485,0
+NERD.US,D,20240823,000000,17.02,17.2,17.02,17.2,1318,0
+NERD.US,D,20240826,000000,17.18,17.1801,17.13,17.13,780,0
+NERD.US,D,20240827,000000,17.17,17.1901,17.17,17.19,986,0
+NERD.US,D,20240828,000000,16.93,17.0301,16.91,16.93,2216,0
+NERD.US,D,20240829,000000,16.93,17.0641,16.93,16.93,1796,0
+NERD.US,D,20240830,000000,16.99,17.03,16.99,17.01,1183,0
+NERD.US,D,20240903,000000,16.93,16.98,16.64,16.64,2231,0
+NERD.US,D,20240904,000000,16.6599,16.78,16.6599,16.73,2469,0
+NERD.US,D,20240905,000000,16.95,16.98,16.9,16.96,1318,0
+NERD.US,D,20240906,000000,16.63,16.63,16.58,16.59,481,0
+NERD.US,D,20240909,000000,16.91,16.913,16.83,16.86,3976,0
+NERD.US,D,20240910,000000,16.79,16.83,16.71,16.75,2451,0
+NERD.US,D,20240911,000000,16.79,16.93,16.79,16.89,2016,0
+NERD.US,D,20240912,000000,16.75,17.19,16.75,17.15,3133,0
+NERD.US,D,20240913,000000,17.16,17.34,17.16,17.26,976,0
+NERD.US,D,20240916,000000,17.3534,17.43,17.3534,17.39,2587,0
+NERD.US,D,20240917,000000,17.53,17.5301,17.48,17.5,1157,0
+NERD.US,D,20240918,000000,17.51,17.61,17.465,17.465,1701,0
+NERD.US,D,20240919,000000,17.7712,17.7712,17.71,17.71,2065,0
+NERD.US,D,20240920,000000,17.22,17.54,17.22,17.54,1608,0
+NERD.US,D,20240923,000000,17.56,17.6,17.56,17.6,1106,0
+NERD.US,D,20240924,000000,17.67,17.85,17.66,17.84,2452,0
+NERD.US,D,20240925,000000,17.7677,17.8189,17.63,17.63,8468,0
+NERD.US,D,20240926,000000,17.97,18,17.881,17.97,4160,0
+NERD.US,D,20240927,000000,17.87,18.045,17.82,17.82,1976,0
+NERD.US,D,20240930,000000,17.77,17.91,17.77,17.84,2467,0
+NERD.US,D,20241001,000000,17.7,17.8,17.62,17.73,1480,0
+NERD.US,D,20241002,000000,17.62,17.72,17.62,17.66,852,0
+NERD.US,D,20241003,000000,17.51,17.55,17.51,17.55,855,0
+NERD.US,D,20241004,000000,17.915,17.915,17.915,17.915,448,0
+NERD.US,D,20241007,000000,17.94,18,17.91,17.98,2910,0
+NERD.US,D,20241008,000000,17.92,17.97,17.92,17.92,1731,0
+NERD.US,D,20241009,000000,17.88,17.9296,17.85,17.85,1040,0
+NERD.US,D,20241010,000000,17.55,17.73,17.55,17.73,623,0
+NERD.US,D,20241011,000000,17.7,17.72,17.6944,17.72,441,0
+NERD.US,D,20241014,000000,17.63,17.66,17.62,17.62,1263,0
+NERD.US,D,20241015,000000,17.53,17.7334,17.53,17.56,2652,0
+NERD.US,D,20241016,000000,17.53,17.55,17.49,17.52,2367,0
+NERD.US,D,20241017,000000,17.57,17.58,17.34,17.34,3448,0
+NERD.US,D,20241018,000000,17.48,17.55,17.48,17.52,2541,0
+NERD.US,D,20241021,000000,17.68,17.68,17.5602,17.665,6379,0
+NERD.US,D,20241022,000000,17.53,17.5614,17.53,17.56,1995,0
+NERD.US,D,20241023,000000,17.63,17.63,17.47,17.53,967,0
+NERD.US,D,20241024,000000,17.53,17.61,17.5,17.5,1114,0
+NERD.US,D,20241025,000000,17.58,17.6099,17.53,17.55,1409,0
+NERD.US,D,20241028,000000,17.55,17.81,17.55,17.77,2753,0
+NERD.US,D,20241029,000000,17.93,18,17.93,18,3044,0
+NERD.US,D,20241030,000000,18,18.13,18,18.02,2824,0
+NERD.US,D,20241031,000000,18.15,18.2,18.1,18.2,3945,0
+NERD.US,D,20241101,000000,18.02,18.14,18.02,18.1,920,0
+NERD.US,D,20241104,000000,18,18.08,17.99,17.99,2748,0
+NERD.US,D,20241105,000000,17.95,18.28,17.95,18.25,2715,0
+NERD.US,D,20241106,000000,18.24,18.31,18.24,18.31,3281,0
+NERD.US,D,20241107,000000,19.01,19.42,19.01,19.42,5142,0
+NERD.US,D,20241108,000000,19.19,19.49,19.19,19.49,4275,0
+NERD.US,D,20241111,000000,19.37,19.42,19.15,19.42,6509,0
+NERD.US,D,20241112,000000,19.16,19.28,19.16,19.23,1945,0
+NERD.US,D,20241113,000000,19.06,19.0601,18.93,18.98,3871,0
+NERD.US,D,20241114,000000,19.16,19.16,19.07,19.07,882,0
+NERD.US,D,20241115,000000,18.84,19,18.84,18.99,10206,0
+NERD.US,D,20241118,000000,19.03,19.275,19.03,19.275,2866,0
+NERD.US,D,20241119,000000,19.08,19.58,19.08,19.58,6101,0
+NERD.US,D,20241120,000000,19.75,19.79,19.74,19.79,778,0
+NERD.US,D,20241121,000000,19.72,19.74,19.64,19.66,1419,0
+NERD.US,D,20241122,000000,19.55,19.93,19.55,19.89,2063,0
+NERD.US,D,20241125,000000,20.29,20.29,19.8,19.87,1661,0
+NERD.US,D,20241126,000000,19.91,20.08,19.91,20.08,2723,0
+NERD.US,D,20241127,000000,20.19,20.2399,20.08,20.2,3148,0
+NERD.US,D,20241129,000000,20.33,20.64,20.33,20.61,2779,0
+NERD.US,D,20241202,000000,20.66,20.88,20.66,20.88,7707,0
+NERD.US,D,20241203,000000,20.8721,21.156,20.8721,21.14,5383,0
+NERD.US,D,20241204,000000,21.45,21.61,21.445,21.59,6447,0
+NERD.US,D,20241205,000000,21.41,21.8849,21.4,21.67,8187,0
+NERD.US,D,20241206,000000,21.72,22.08,21.6301,21.87,4506,0
+NERD.US,D,20241209,000000,21.76,21.76,20.94,20.98,12366,0
+NERD.US,D,20241210,000000,21.05,21.05,20.55,20.55,4177,0
+NERD.US,D,20241211,000000,20.85,21.08,20.85,21.08,1388,0
+NERD.US,D,20241212,000000,21.08,21.08,20.89,20.89,2140,0
+NERD.US,D,20241213,000000,20.91,20.95,20.75,20.75,4493,0
+NERD.US,D,20241216,000000,20.67,20.9151,20.205,20.875,10949,0
+NERD.US,D,20241217,000000,21.07,21.15,20.98,21.15,1170,0
+NERD.US,D,20241218,000000,20.9023,20.931,20.19,20.26,7943,0
+NERD.US,D,20241219,000000,20.51,20.51,20.29,20.38,7496,0
+NERD.US,D,20241220,000000,20.14,20.57,20.14,20.41,7081,0
+NERD.US,D,20241223,000000,20.49,20.49,20.24,20.46,4059,0
+NERD.US,D,20241224,000000,20.4,20.47,20.39,20.4194,2696,0
+NERD.US,D,20241226,000000,20.27,20.5109,20.27,20.47,3124,0
+NERD.US,D,20241227,000000,20.32,20.3819,20.29,20.3819,2978,0
+NERD.US,D,20241230,000000,19.7,19.99,19.7,19.87,7094,0
+NERD.US,D,20241231,000000,19.84,19.93,19.74,19.75,8053,0
+NERD.US,D,20250102,000000,19.91,20.07,19.91,20.07,794,0
+NERD.US,D,20250103,000000,20.2826,20.29,20.27,20.27,1145,0
+NERD.US,D,20250106,000000,20.33,20.47,20.33,20.39,3881,0
+NERD.US,D,20250107,000000,20.0804,20.0804,19.78,19.78,1663,0
+NERD.US,D,20250108,000000,19.57,19.6366,19.57,19.6366,2246,0
+NERD.US,D,20250110,000000,19.43,19.4932,19.3474,19.4003,18943,0
+NERD.US,D,20250113,000000,19.31,19.36,19.29,19.36,1083,0
+NERD.US,D,20250114,000000,19.59,19.63,19.4899,19.55,978,0
+NERD.US,D,20250115,000000,20.0529,20.07,19.93,19.95,2225,0
+NERD.US,D,20250116,000000,19.81,20.02,19.81,19.91,4550,0
+NERD.US,D,20250117,000000,19.9594,19.96,19.9185,19.96,1079,0
+NERD.US,D,20250121,000000,19.97,20.19,19.97,20.08,3484,0
+NERD.US,D,20250122,000000,20.08,20.3001,20.08,20.21,2086,0
+NERD.US,D,20250123,000000,20.05,20.1901,20.05,20.18,4769,0
+NERD.US,D,20250124,000000,20.35,20.5,20.35,20.425,2859,0
+NERD.US,D,20250127,000000,20.2,20.295,20.11,20.18,3872,0
+NERD.US,D,20250128,000000,20.4514,20.72,20.4514,20.7,2068,0
+NERD.US,D,20250129,000000,20.5497,20.72,20.545,20.64,9809,0
+NERD.US,D,20250130,000000,20.96,21,20.935,20.935,1078,0
+NERD.US,D,20250131,000000,20.94,20.94,20.72,20.72,2446,0
+NERD.US,D,20250203,000000,20.5,20.83,20.5,20.7688,2746,0
+NERD.US,D,20250204,000000,21.015,21.15,21.015,21.12,5508,0
+NERD.US,D,20250205,000000,21.66,21.73,21.6299,21.72,4852,0
+NERD.US,D,20250206,000000,21.75,21.93,21.75,21.93,3253,0
+NERD.US,D,20250207,000000,22.04,22.2,21.89,21.89,3330,0
+NERD.US,D,20250210,000000,22.27,22.39,22.26,22.325,4013,0
+NERD.US,D,20250211,000000,22.3624,22.37,22.26,22.3,2103,0
+NERD.US,D,20250212,000000,21.94,22.17,21.94,22,7973,0
+NERD.US,D,20250213,000000,22.84,23.2,22.69,22.97,18251,0
+NERD.US,D,20250214,000000,23.05,23.38,23.05,23.36,10537,0
+NERD.US,D,20250218,000000,23.51,23.51,23.2162,23.36,20115,0
+NERD.US,D,20250219,000000,23.49,23.49,23.25,23.34,5524,0
+NERD.US,D,20250220,000000,23.39,23.39,23.037,23.25,4065,0
+NERD.US,D,20250221,000000,23.33,23.33,22.9401,22.99,5034,0
+NERD.US,D,20250224,000000,22.97,22.97,22.62,22.89,15385,0
+NERD.US,D,20250225,000000,22.75,22.75,22.31,22.47,14411,0
+NERD.US,D,20250226,000000,22.12,22.203,21.91,22.05,10230,0
+NERD.US,D,20250227,000000,22.33,22.33,21.84,21.86,3027,0
+NERD.US,D,20250228,000000,21.7,21.83,21.65,21.76,5161,0
+NERD.US,D,20250303,000000,22.04,22.185,21.73,21.77,9361,0
+NERD.US,D,20250304,000000,21.42,21.68,21.18,21.68,12031,0
+NERD.US,D,20250305,000000,21.63,21.96,21.63,21.86,15214,0
+NERD.US,D,20250306,000000,21.64,21.74,21.17,21.17,7474,0
+NERD.US,D,20250307,000000,20.81,21.05,20.59,21,8729,0
+NERD.US,D,20250310,000000,20.46,20.4722,20.14,20.23,6854,0
+NERD.US,D,20250311,000000,20.34,20.52,20.18,20.43,3627,0
+NERD.US,D,20250312,000000,20.53,20.77,20.53,20.66,2616,0
+NERD.US,D,20250313,000000,20.65,20.67,20.61,20.61,3339,0
+NERD.US,D,20250314,000000,20.89,21,20.87,20.95,7585,0
+NERD.US,D,20250317,000000,20.9,21.29,20.9,21.18,8201,0
+NERD.US,D,20250318,000000,21.12,21.12,20.67,20.76,13850,0
+NERD.US,D,20250319,000000,20.89,21.23,20.86,21.23,2683,0
+NERD.US,D,20250320,000000,20.98,21.22,20.98,21.22,3883,0
+NERD.US,D,20250321,000000,21.3778,21.51,21.3778,21.51,1174,0
+NERD.US,D,20250324,000000,21.63,21.65,21.59,21.65,3489,0
+NERD.US,D,20250325,000000,21.8701,22.06,21.8701,22.06,8815,0
+NERD.US,D,20250326,000000,22.05,22.05,21.73,21.78,3688,0
+NERD.US,D,20250327,000000,21.64,21.6546,21.09,21.09,2345,0
+NERD.US,D,20250328,000000,21.23,21.23,21.04,21.11,6620,0
+NERD.US,D,20250331,000000,20.3,20.51,20.151,20.49,12354,0
+NERD.US,D,20250401,000000,20.66,20.78,20.37,20.78,4970,0
+NERD.US,D,20250402,000000,20.62,21.03,20.62,21,7564,0
+NERD.US,D,20250403,000000,20.59,20.61,20.38,20.4,16499,0
+NERD.US,D,20250404,000000,19.88,19.98,19.05,19.23,12162,0
+NERD.US,D,20250407,000000,18.6997,19.73,18.58,19.19,4853,0
+NERD.US,D,20250408,000000,19.87,19.87,18.9046,19.12,2602,0
+NERD.US,D,20250409,000000,19.01,20.63,17.85,20.56,3987,0
+NERD.US,D,20250410,000000,20.19,20.3741,20.19,20.19,2000,0
+NERD.US,D,20250411,000000,20.2958,20.662,20.2958,20.64,2217,0
+NERD.US,D,20250414,000000,20.95,21.02,20.71,20.77,10658,0
+NERD.US,D,20250415,000000,20.79,20.91,20.77,20.89,2378,0
+NERD.US,D,20250416,000000,20.78,20.89,20.56,20.62,4064,0
+NERD.US,D,20250417,000000,21.065,21.179,21.03,21.04,2471,0
+NERD.US,D,20250421,000000,20.8573,20.89,20.7735,20.89,1790,0
+NERD.US,D,20250422,000000,21.14,21.27,21.14,21.27,452,0
+NERD.US,D,20250423,000000,21.58,21.82,21.46,21.46,733,0
+NERD.US,D,20250424,000000,21.64,22.1,21.64,22.08,2137,0
+NERD.US,D,20250425,000000,22.0708,22.18,22.0708,22.18,717,0
+NERD.US,D,20250428,000000,22.276,22.4,22.08,22.4,13819,0
+NERD.US,D,20250429,000000,22.37,22.49,22.37,22.49,1158,0
+NERD.US,D,20250430,000000,22.3276,22.57,22.3276,22.51,1958,0
+NERD.US,D,20250501,000000,22.75,22.75,22.5827,22.5827,1779,0
+NERD.US,D,20250502,000000,23.2201,23.42,23.2201,23.42,6012,0
+NERD.US,D,20250505,000000,23.33,23.49,23.33,23.41,4100,0
+NERD.US,D,20250506,000000,23.445,23.53,23.445,23.47,5469,0
+NERD.US,D,20250507,000000,23.39,23.39,23.22,23.22,14369,0
+NERD.US,D,20250508,000000,23.48,23.49,23.295,23.31,11579,0
+NERD.US,D,20250509,000000,23.47,23.47,23.2501,23.285,5745,0
+NERD.US,D,20250512,000000,23.4675,23.4675,23.3399,23.43,4477,0
+NERD.US,D,20250513,000000,23.32,23.7317,23.32,23.63,14375,0
+NERD.US,D,20250514,000000,23.629,23.63,23.5001,23.55,2359,0
+NERD.US,D,20250515,000000,23.605,23.67,23.49,23.57,4046,0
+NERD.US,D,20250516,000000,23.87,23.94,23.8296,23.94,11040,0
+NERD.US,D,20250519,000000,23.59,23.99,23.59,23.92,24706,0
+NERD.US,D,20250520,000000,23.91,24,23.83,23.93,14068,0
+NERD.US,D,20250521,000000,23.96,24,23.67,23.67,4955,0
+NERD.US,D,20250522,000000,23.52,23.63,23.47,23.47,11268,0
+NERD.US,D,20250523,000000,23.22,23.8,23.22,23.8,5610,0
+NERD.US,D,20250527,000000,24.32,24.62,24.32,24.62,4671,0
+NERD.US,D,20250528,000000,24.47,24.58,24.47,24.58,2147,0
+NERD.US,D,20250529,000000,24.67,24.6899,24.4,24.5,4500,0
+NERD.US,D,20250530,000000,24.43,24.51,24.13,24.51,5221,0
+NERD.US,D,20250602,000000,24.6,24.96,24.47,24.96,4669,0
+NERD.US,D,20250603,000000,24.775,24.81,24.731,24.81,3647,0
+NERD.US,D,20250604,000000,24.96,25.3199,24.96,25.25,8146,0
+NERD.US,D,20250605,000000,25.22,25.3505,25.19,25.19,5661,0
+NERD.US,D,20250606,000000,25.34,25.44,25.34,25.41,3255,0
+NERD.US,D,20250609,000000,25.33,25.33,25.05,25.05,3595,0
+NERD.US,D,20250610,000000,25.26,25.28,25.075,25.22,5470,0
+NERD.US,D,20250611,000000,25.22,25.23,25.08,25.08,4418,0
+NERD.US,D,20250612,000000,25.35,25.41,25.29,25.4,5056,0
+NERD.US,D,20250613,000000,25.12,25.335,25.12,25.26,4044,0
+NERD.US,D,20250616,000000,25.47,25.54,25.36,25.43,8059,0
+NERD.US,D,20250617,000000,25.45,25.45,25.125,25.25,5453,0
+NERD.US,D,20250618,000000,25.475,25.906,25.475,25.76,14116,0
+NERD.US,D,20250620,000000,25.77,25.77,25.39,25.39,20043,0
+NERD.US,D,20250623,000000,25.38,25.83,25.38,25.83,11745,0
+NERD.US,D,20250624,000000,26.42,26.5899,26.24,26.5,8831,0
+NERD.US,D,20250625,000000,26.46,26.46,26.29,26.33,7535,0
+NERD.US,D,20250626,000000,26.26,26.38,26.15,26.29,11510,0
+NERD.US,D,20250627,000000,26.385,26.4249,26.26,26.26,7112,0
+NERD.US,D,20250630,000000,26.59,26.75,26.515,26.68,9716,0
+NERD.US,D,20250701,000000,26.55,26.83,26.14,26.15,22279,0
+NERD.US,D,20250702,000000,25.83,25.91,25.78,25.86,19070,0
+NERD.US,D,20250703,000000,25.74,25.8099,25.68,25.78,9729,0
+NERD.US,D,20250707,000000,25.67,25.83,25.585,25.74,4893,0
+NERD.US,D,20250708,000000,25.81,25.81,25.67,25.73,2798,0
+NERD.US,D,20250709,000000,25.77,25.8602,25.77,25.82,6142,0
+NERD.US,D,20250710,000000,25.7,25.7,25.4001,25.51,13527,0
+NERD.US,D,20250711,000000,25.4,25.43,25.28,25.28,6230,0
+NERD.US,D,20250714,000000,25.15,25.4451,25.15,25.39,7323,0
+NERD.US,D,20250715,000000,25.17,25.19,25.1,25.13,4292,0
+NERD.US,D,20250716,000000,25.32,25.64,25.3104,25.635,6098,0
+NERD.US,D,20250717,000000,25.7659,25.97,25.7659,25.9417,14948,0
+NERD.US,D,20250718,000000,25.96,25.96,25.801,25.86,3903,0
+NERD.US,D,20250721,000000,25.96,26.178,25.925,26.015,17093,0
+NERD.US,D,20250722,000000,25.76,25.76,25.41,25.605,9143,0
+NERD.US,D,20250723,000000,25.66,25.7561,25.61,25.7561,2329,0
+NERD.US,D,20250724,000000,25.65,25.69,25.5758,25.5758,3370,0
+NERD.US,D,20250725,000000,25.32,25.515,25.32,25.4989,2802,0
+NERD.US,D,20250728,000000,25.3,25.3,25.17,25.285,31922,0
+NERD.US,D,20250729,000000,25.43,25.43,25.1207,25.1207,3577,0
+NERD.US,D,20250730,000000,25.07,25.4001,25.07,25.2785,3983,0
+NERD.US,D,20250731,000000,25.76,25.78,25.5735,25.5735,4022,0
+NERD.US,D,20250801,000000,25.42,25.42,25.12,25.2351,15152,0
+NERD.US,D,20250804,000000,25.74,26.0817,25.74,26.0817,13600,0
+NERD.US,D,20250805,000000,26.17,26.17,25.9754,25.9754,3442,0
+NERD.US,D,20250806,000000,26.26,26.3848,26.11,26.3848,3740,0
+NERD.US,D,20250807,000000,26.74,27.06,26.6999,26.9862,16147,0
+NERD.US,D,20250808,000000,27.1445,27.23,27.1075,27.1294,2828,0
+NERD.US,D,20250811,000000,27.08,27.4,27.08,27.2991,7436,0
+NERD.US,D,20250812,000000,27.41,27.635,27.41,27.635,4867,0
+NERD.US,D,20250813,000000,27.55,27.55,27.2,27.3609,5563,0
+NERD.US,D,20250814,000000,27.12,27.25,27.073,27.1033,3788,0
+NERD.US,D,20250815,000000,26.99,27.0118,26.87,27.0118,4205,0
+NERD.US,D,20250818,000000,27.06,27.1673,26.96,27.1673,3914,0
+NERD.US,D,20250819,000000,27.03,27.03,26.68,26.7,6805,0
+NERD.US,D,20250820,000000,26.48,26.48,26.11,26.4073,11759,0
+NERD.US,D,20250821,000000,26.4,26.47,26.3,26.3291,9775,0
+NERD.US,D,20250822,000000,26.68,27.0495,26.68,26.9354,4456,0
+NERD.US,D,20250825,000000,26.9,27.0501,26.9,26.9697,6223,0
+NERD.US,D,20250826,000000,26.9,27.1209,26.22,27.1045,6469,0
+NERD.US,D,20250827,000000,26.84,26.88,26.78,26.8681,7038,0
+NERD.US,D,20250828,000000,27.01,27.14,27.01,27.14,3307,0
+NERD.US,D,20250829,000000,26.87,26.87,26.725,26.8236,2502,0
+NERD.US,D,20250902,000000,26.18,26.6669,26.18,26.6669,4694,0
+NERD.US,D,20250903,000000,26.8712,26.9,26.8,26.845,6566,0
+NERD.US,D,20250904,000000,27.03,27.1056,26.9008,27.1017,2031,0
+NERD.US,D,20250905,000000,27.14,27.14,26.8318,27.0904,1853,0
+NERD.US,D,20250908,000000,27.72,28.0146,27.72,28.0146,14058,0
+NERD.US,D,20250909,000000,27.96,28.0647,27.92,28.0647,5533,0
+NERD.US,D,20250910,000000,28.13,28.22,28,28.0785,5137,0
+NERD.US,D,20250911,000000,28.375,28.375,28.32,28.3629,1347,0
+NERD.US,D,20250912,000000,28.46,28.46,27.8301,28.3981,4588,0
+NERD.US,D,20250915,000000,28.67,28.81,28.59,28.765,35406,0
+NERD.US,D,20250916,000000,28.7,28.7,28.52,28.6324,4087,0
+NERD.US,D,20250917,000000,28.5201,28.6968,28.47,28.6968,1962,0
+NERD.US,D,20250918,000000,28.6,28.6605,28.58,28.605,4372,0
+NERD.US,D,20250919,000000,28.2625,28.2625,28.16,28.2123,10888,0
+NERD.US,D,20250922,000000,28.23,28.295,28.23,28.295,1836,0
+NERD.US,D,20250923,000000,28.22,28.22,28.035,28.035,2560,0
+NERD.US,D,20250924,000000,27.825,27.825,27.66,27.6902,4802,0
+NERD.US,D,20250925,000000,27.46,27.55,27.38,27.5045,2456,0
+NERD.US,D,20250926,000000,27.441,27.9684,27.441,27.9684,9867,0
+NERD.US,D,20250929,000000,28.3,28.3401,28.22,28.3028,7028,0
+NERD.US,D,20250930,000000,28.15,28.15,27.865,28.0334,2409,0
+NERD.US,D,20251001,000000,28.2904,28.2904,28.08,28.09,7563,0
+NERD.US,D,20251002,000000,28.02,28.08,27.91,27.99,3935,0
+NERD.US,D,20251003,000000,27.95,27.9927,27.805,27.805,5174,0
+NERD.US,D,20251006,000000,27.82,27.9063,27.79,27.83,2718,0
+NERD.US,D,20251007,000000,27.72,27.7201,27.33,27.539,4275,0
+NERD.US,D,20251008,000000,27.67,27.67,27.55,27.575,4270,0
+NERD.US,D,20251009,000000,27.42,27.48,27.19,27.34,7919,0
+NERD.US,D,20251010,000000,26.88,27.26,26.5487,26.592,5603,0
+NERD.US,D,20251013,000000,27.02,27.02,26.87,26.9629,5268,0
+NERD.US,D,20251014,000000,26.6,27.11,26.6,26.8909,4774,0
+NERD.US,D,20251015,000000,27.27,27.38,27.18,27.3025,2559,0
+NERD.US,D,20251016,000000,27.12,27.17,26.915,26.9693,4629,0
+NERD.US,D,20251017,000000,26.86,27.0324,26.85,26.9788,4954,0
+NERD.US,D,20251020,000000,27.16,27.355,27.16,27.3,7522,0
+NERD.US,D,20251021,000000,27.5164,27.54,27.4478,27.4478,1452,0
+NERD.US,D,20251022,000000,27.16,27.235,26.9105,26.9105,1979,0
+NERD.US,D,20251023,000000,26.94,27.0959,26.94,27.0959,3851,0
+NERD.US,D,20251024,000000,27.096945,27.096945,26.93,26.94,3219,0
+NERD.US,D,20251027,000000,27.13,27.14,27.08,27.0978,6680,0
+NERD.US,D,20251028,000000,27.13,27.19,27.1,27.1409,1936,0
+NERD.US,D,20251029,000000,26.93,27.1099,26.79,26.906,19950,0
+NERD.US,D,20251030,000000,26.33,26.33,26.08,26.08,4770,0
+NERD.US,D,20251031,000000,26.4401,26.54,26.38,26.4922,9894,0
+NERD.US,D,20251103,000000,26.6,26.68,26.38,26.5264,2877,0
+NERD.US,D,20251104,000000,26.235,26.5,26.235,26.325,1930,0
+NERD.US,D,20251105,000000,26.3,26.42,26.3,26.4141,2658,0
+NERD.US,D,20251106,000000,26.45,26.45,26.21,26.2146,2903,0
+NERD.US,D,20251107,000000,25.89,26.101,25.77,26.101,10469,0
+NERD.US,D,20251110,000000,26.1,26.2049,26.051,26.2049,5797,0
+NERD.US,D,20251111,000000,26.251,26.3292,26.2,26.3292,1711,0
+NERD.US,D,20251112,000000,26.43,26.4438,26.4093,26.4438,601,0
+NERD.US,D,20251113,000000,26.2,26.2,25.86,25.8752,1271,0
+NERD.US,D,20251114,000000,25.915,25.915,25.915,25.915,350,0
+NERD.US,D,20251117,000000,25.7095,25.76,25.491,25.491,5650,0
+NERD.US,D,20251118,000000,25.29,25.509,25.29,25.46,2139,0
+NERD.US,D,20251119,000000,25.15,25.1839,25.04,25.0958,1425,0
+NERD.US,D,20251120,000000,25.1201,25.14,24.78,24.78,2178,0
+NERD.US,D,20251121,000000,25.064,25.17,24.96,25.0763,1287,0
+NERD.US,D,20251124,000000,25.21,25.4988,25.21,25.4988,3346,0
+NERD.US,D,20251125,000000,25.37,25.4601,25.37,25.4601,4578,0
+NERD.US,D,20251126,000000,25.56,25.61,25.56,25.5829,1259,0
+NERD.US,D,20251128,000000,25.72,25.755,25.72,25.755,2700,0
+NERD.US,D,20251201,000000,25.64,25.855,25.64,25.7748,5585,0
+NERD.US,D,20251202,000000,25.64,25.7,25.6009,25.631,3199,0
+NERD.US,D,20251203,000000,25.39,25.4368,25.3607,25.4043,1257,0
+NERD.US,D,20251204,000000,25.42,25.42,25.414,25.42,1960,0
+NERD.US,D,20251205,000000,25.51,25.51,25.34,25.3885,5855,0
+NERD.US,D,20251208,000000,25.34,25.3811,25.34,25.3811,1459,0
+NERD.US,D,20251209,000000,25.28,25.3348,25.24,25.3348,3940,0
+NERD.US,D,20251210,000000,25.195,25.2424,25.17,25.2084,2180,0
+NERD.US,D,20251211,000000,25.12,25.23,25.045,25.045,6938,0
+NERD.US,D,20251212,000000,24.815619,24.85,24.7293,24.7293,2909,0
+NERD.US,D,20251215,000000,24.77,24.83,24.67,24.6975,2626,0
+NERD.US,D,20251216,000000,24.5,24.56,24.44,24.5393,1809,0
+NERD.US,D,20251217,000000,24.48,24.48,24.1704,24.1704,3412,0
+NERD.US,D,20251218,000000,24.41,24.42,24.3409,24.3409,1022,0
+NERD.US,D,20251219,000000,24.3099,24.3099,24.2666,24.2666,1652,0
+NERD.US,D,20251222,000000,24.13,24.21,24.09,24.1674,2511,0
+NERD.US,D,20251223,000000,24.23,24.2762,24.211,24.2762,1985,0
+NERD.US,D,20251224,000000,24.295,24.32,24.2,24.3132,91650,0
+NERD.US,D,20251226,000000,24.43,24.4911,24.426,24.4911,3420,0
+NERD.US,D,20251229,000000,24.485,24.485,23.8524,24.4575,4734,0
+NERD.US,D,20251230,000000,24.3308,24.37,24.3308,24.337,2960,0
+NERD.US,D,20251231,000000,24.2,24.25,24.1675,24.1683,5580,0
+NERD.US,D,20260102,000000,24.6027,24.6027,24.36,24.47,5373,0
+NERD.US,D,20260105,000000,24.5,24.665,24.41,24.64,4515,0
+NERD.US,D,20260106,000000,24.494,24.62,24.48,24.4966,1379,0
+NERD.US,D,20260107,000000,24.22,24.22,24.085,24.132,3500,0
+NERD.US,D,20260108,000000,24.18,24.18,24.02,24.1,6027,0
+NERD.US,D,20260109,000000,24.09,24.22,24.09,24.148,4829,0
+NERD.US,D,20260112,000000,24.32,24.5843,24.28,24.5843,3864,0
+NERD.US,D,20260113,000000,24.43,24.44,24.345,24.381,4814,0
+NERD.US,D,20260114,000000,24.5,24.58,24.385,24.4193,3495,0
+NERD.US,D,20260115,000000,24.445,24.63,24.445,24.5102,1493,0
+NERD.US,D,20260116,000000,24.64,24.653,24.44,24.452,2203,0
+NERD.US,D,20260120,000000,24.17,24.17,23.98,23.983,7338,0
+NERD.US,D,20260121,000000,23.655,23.655,23.655,23.655,1500,0
+NERD.US,D,20260122,000000,23.69,23.72,23.64,23.6807,753,0
+NERD.US,D,20260123,000000,23.78,24.06,23.78,24.0407,6071,0
+NERD.US,D,20260126,000000,24.31,24.335,24.23,24.303,1483,0
+NERD.US,D,20260127,000000,24.475,24.5,24.42,24.42,2818,0
+NERD.US,D,20260128,000000,24.5816,24.5816,24.516636,24.5193,1616,0
+NERD.US,D,20260129,000000,24.17,24.263,23.96,24.263,1971,0
+NERD.US,D,20260130,000000,23.56,23.56,23.05,23.14,13471,0
+NERD.US,D,20260202,000000,23.03,23.29,23.02,23.22,4435,0
+NERD.US,D,20260203,000000,22.451,22.4908,22.281,22.4908,5498,0
+NERD.US,D,20260204,000000,21.88,21.88,21.7454,21.7454,1740,0
+NERD.US,D,20260205,000000,21.6001,21.67,21.3188,21.3188,2505,0
+NERD.US,D,20260206,000000,21.61,21.8839,21.51,21.8669,4644,0
+NERD.US,D,20260209,000000,22,22.415,21.92,22.37,2969,0
+NERD.US,D,20260210,000000,22.72,22.8099,22.71,22.73,2522,0
+NERD.US,D,20260212,000000,22.21,22.21,21.7,21.7,6622,0
+NERD.US,D,20260213,000000,21.54,21.605,21.5335,21.5335,1052,0
+NERD.US,D,20260217,000000,21.54,21.62,21.52,21.595,2518,0
+NERD.US,D,20260218,000000,21.78,21.78,21.78,21.78,822,0
diff --git a/daily/us/nasdaq etfs/oosb.us.txt b/daily/us/nasdaq etfs/oosb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..076d01992307343feb4532b1838cccb7b10c30c3
--- /dev/null
+++ b/daily/us/nasdaq etfs/oosb.us.txt	
@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OOSB.US,D,20250219,000000,15.35,15.35,15.2845,15.2845,165.281,0
+OOSB.US,D,20250220,000000,15.4692,15.5795,15.4692,15.5795,640.97,0
+OOSB.US,D,20250221,000000,15.5783,15.5783,14.7006,14.7006,410.181,0
+OOSB.US,D,20250225,000000,13.4349,13.5045,13.2058,13.5045,801.213,0
+OOSB.US,D,20250226,000000,13.3952,13.3952,12.8968,12.8968,430.337,0
+OOSB.US,D,20250227,000000,12.671,12.671,12.5301,12.5301,214.664,0
+OOSB.US,D,20250304,000000,12.2641,12.8197,12.2641,12.7974,608.72,0
+OOSB.US,D,20250310,000000,10.8552,11.1231,10.8552,11.0976,325.524,0
+OOSB.US,D,20250325,000000,12.6025,12.7744,12.5915,12.7719,606.705,0
+OOSB.US,D,20250326,000000,12.542,12.542,12.4103,12.4103,145.125,0
+OOSB.US,D,20250402,000000,12.2043,12.3636,12.2043,12.3636,316.954,0
+OOSB.US,D,20250403,000000,11.1905,11.1905,11.0506,11.0506,175.079,0
+OOSB.US,D,20250407,000000,9.59049,9.96323,9.59039,9.7996,1039.4,0
+OOSB.US,D,20250408,000000,10.465,10.465,9.41927,9.41927,308.904,0
+OOSB.US,D,20250409,000000,9.62031,11.18,9.62031,11.18,307.898,0
+OOSB.US,D,20250410,000000,10.7433,10.7433,10.4589,10.4589,153.949,0
+OOSB.US,D,20250416,000000,11.2999,11.2999,11.0373,11.0373,122.756,0
+OOSB.US,D,20250424,000000,12.5124,12.7764,12.5124,12.7764,206.271,0
+OOSB.US,D,20250429,000000,13.0242,13.1367,13.0242,13.1367,1997.89,0
+OOSB.US,D,20250430,000000,12.8063,12.981,12.8063,12.981,400.985,0
+OOSB.US,D,20250501,000000,13.3933,13.3933,13.3758,13.3758,566.806,0
+OOSB.US,D,20250502,000000,13.5824,13.5824,13.5426,13.5805,309.532,0
+OOSB.US,D,20250506,000000,13.1943,13.1943,13.1562,13.1562,111.552,0
+OOSB.US,D,20250507,000000,13.4431,13.4431,13.3598,13.3598,245.213,0
+OOSB.US,D,20250508,000000,14.2282,14.2282,14.1112,14.1112,566.806,0
+OOSB.US,D,20250509,000000,14.3088,14.3667,14.2889,14.3667,320.587,0
+OOSB.US,D,20250512,000000,14.7367,14.7367,14.5291,14.5291,1254.2,0
+OOSB.US,D,20250514,000000,14.8661,14.8759,14.8661,14.8665,357.771,0
+OOSB.US,D,20250519,000000,15.3138,15.3466,15.3138,15.3466,135.671,0
+OOSB.US,D,20250521,000000,15.3636,15.5147,15.3636,15.5147,157.781,0
+OOSB.US,D,20250523,000000,15.5626,15.5626,15.3938,15.3938,177.88,0
+OOSB.US,D,20250527,000000,15.9109,15.9109,15.8324,15.8324,1276.31,0
+OOSB.US,D,20250528,000000,15.6596,15.6596,15.3363,15.3363,6150.31,0
+OOSB.US,D,20250604,000000,15.2883,15.2883,15.2089,15.2089,277.555,0
+OOSB.US,D,20250609,000000,15.7983,15.7983,15.7929,15.7929,5157.32,0
+OOSB.US,D,20250610,000000,16.0678,16.0678,15.8282,15.9902,340.682,0
+OOSB.US,D,20250611,000000,16.0777,16.0967,15.8282,15.8282,1579.16,0
+OOSB.US,D,20250612,000000,15.5777,15.594,15.5777,15.594,141.282,0
+OOSB.US,D,20250613,000000,15.1197,15.3991,15.1197,15.1703,852.707,0
+OOSB.US,D,20250616,000000,15.7284,15.8149,15.7284,15.8149,209.419,0
+OOSB.US,D,20250618,000000,15.1295,15.1556,14.97,14.97,334.67,0
+OOSB.US,D,20250623,000000,14.6306,14.97,14.5558,14.97,775.553,0
+OOSB.US,D,20250624,000000,15.3292,15.5496,15.1895,15.5026,855.713,0
+OOSB.US,D,20250625,000000,15.8582,15.8582,15.7085,15.7967,917.838,0
+OOSB.US,D,20250626,000000,15.78,15.8993,15.78,15.8993,383,0
+OOSB.US,D,20250627,000000,15.8,15.97,15.8,15.82,1516,0
+OOSB.US,D,20250630,000000,15.88,16.04,15.88,16.0373,859,0
+OOSB.US,D,20250701,000000,15.75,15.75,15.6806,15.6806,489,0
+OOSB.US,D,20250702,000000,16.005,16.3713,15.981,16.3713,1405,0
+OOSB.US,D,20250703,000000,16.42,16.42,16.42,16.42,227,0
+OOSB.US,D,20250707,000000,16.21,16.27,16.1238,16.1238,1728,0
+OOSB.US,D,20250708,000000,16.22,16.27,16.17,16.2209,829,0
+OOSB.US,D,20250709,000000,16.45,16.7374,16.45,16.7374,547,0
+OOSB.US,D,20250714,000000,17.79,17.9,17.79,17.8619,1410,0
+OOSB.US,D,20250715,000000,17.459,17.5185,17.29,17.29,1038,0
+OOSB.US,D,20250716,000000,17.73,17.7624,17.66,17.7624,641,0
+OOSB.US,D,20250717,000000,17.909,17.96,17.8286,17.8286,1768,0
+OOSB.US,D,20250718,000000,17.85,17.85,17.5594,17.5594,483,0
+OOSB.US,D,20250721,000000,17.7,17.7,17.496,17.496,939,0
+OOSB.US,D,20250722,000000,17.6,17.8728,17.6,17.8728,299,0
+OOSB.US,D,20250723,000000,17.62,17.835,17.62,17.835,243,0
+OOSB.US,D,20250724,000000,18.05,18.05,17.9573,17.9573,306,0
+OOSB.US,D,20250725,000000,17.59,17.7129,17.5813,17.7129,465,0
+OOSB.US,D,20250728,000000,17.92,17.92,17.8495,17.8495,550,0
+OOSB.US,D,20250729,000000,17.85,17.85,17.6847,17.6847,458,0
+OOSB.US,D,20250730,000000,17.58,17.5811,17.47,17.5811,262,0
+OOSB.US,D,20250731,000000,17.79,17.79,17.4705,17.4705,1458,0
+OOSB.US,D,20250801,000000,16.832,16.8599,16.6914,16.6914,1444,0
+OOSB.US,D,20250804,000000,17.65,17.65,16.96,17.1371,2781,0
+OOSB.US,D,20250805,000000,16.96,16.96,16.8626,16.935,1965,0
+OOSB.US,D,20250806,000000,16.96,17.245,16.96,17.245,4020,0
+OOSB.US,D,20250807,000000,17.42,17.5338,17.36,17.5338,365,0
+OOSB.US,D,20250808,000000,17.41,17.5021,17.41,17.5021,268,0
+OOSB.US,D,20250811,000000,17.97,17.97,17.787,17.787,179,0
+OOSB.US,D,20250813,000000,18.4,18.639,18.29,18.639,834,0
+OOSB.US,D,20250814,000000,17.811,17.94,17.81,17.9194,2402,0
+OOSB.US,D,20250815,000000,17.86,17.8602,17.6864,17.6864,480,0
+OOSB.US,D,20250818,000000,17.415,17.5958,17.4,17.5958,398,0
+OOSB.US,D,20250819,000000,17.08,17.08,16.9784,16.9849,609,0
+OOSB.US,D,20250820,000000,16.76,17.1216,16.76,17.1216,498,0
+OOSB.US,D,20250821,000000,16.7799,16.7799,16.7238,16.7238,404,0
+OOSB.US,D,20250826,000000,16.78,16.8463,16.78,16.8463,280,0
+OOSB.US,D,20250827,000000,16.99,16.9927,16.9,16.9927,1262,0
+OOSB.US,D,20250828,000000,17.12,17.12,17.0324,17.0324,261,0
+OOSB.US,D,20250829,000000,16.8,16.8,16.3294,16.3294,406,0
+OOSB.US,D,20250902,000000,16.37,16.5765,16.37,16.5765,263,0
+OOSB.US,D,20250905,000000,16.8199,16.8319,16.8199,16.8319,224,0
+OOSB.US,D,20250908,000000,16.9,16.9528,16.9,16.9528,218,0
+OOSB.US,D,20250909,000000,17.01,17.01,16.83,16.9058,274,0
+OOSB.US,D,20250910,000000,17.28,17.28,17.2771,17.2771,188,0
+OOSB.US,D,20250915,000000,17.69,17.7296,17.69,17.7296,488,0
+OOSB.US,D,20250916,000000,17.93,17.9355,17.93,17.9355,583,0
+OOSB.US,D,20250919,000000,17.91,17.94,17.8223,17.8223,1013,0
+OOSB.US,D,20250925,000000,16.8,16.8,16.7575,16.7575,607,0
+OOSB.US,D,20250926,000000,16.87,16.87,16.7776,16.7776,2004,0
+OOSB.US,D,20250930,000000,17.409,17.6544,17.3881,17.6544,937,0
+OOSB.US,D,20251001,000000,18.14,18.17,18.131,18.1526,1178,0
+OOSB.US,D,20251006,000000,19.19,19.3515,19.19,19.3515,391,0
+OOSB.US,D,20251007,000000,19.09,19.09,18.6945,18.7226,906,0
+OOSB.US,D,20251010,000000,18.45,18.45,17.5414,17.5414,11658,0
+OOSB.US,D,20251013,000000,17.5,17.7149,17.5,17.7149,412,0
+OOSB.US,D,20251014,000000,17.312,17.312,17.2297,17.2297,400,0
+OOSB.US,D,20251016,000000,16.4,16.5427,16.4,16.5427,277,0
+OOSB.US,D,20251017,000000,16.17,16.48,16.17,16.3979,1676,0
+OOSB.US,D,20251020,000000,17.195,17.1962,17.195,17.1962,315,0
+OOSB.US,D,20251021,000000,16.879,17.4494,16.879,17.3634,672,0
+OOSB.US,D,20251022,000000,16.82,16.82,16.615,16.6398,912,0
+OOSB.US,D,20251023,000000,17.08,17.1075,17.08,17.1075,633,0
+OOSB.US,D,20251027,000000,18.02,18.1202,18.01,18.1202,285,0
+OOSB.US,D,20251028,000000,18.16,18.25,17.968,17.968,703,0
+OOSB.US,D,20251030,000000,16.789,16.789,16.6655,16.6655,225,0
+OOSB.US,D,20251031,000000,17.27,17.27,17.2257,17.2257,270,0
+OOSB.US,D,20251103,000000,16.66,16.9,16.66,16.7398,778,0
+OOSB.US,D,20251104,000000,15.705,15.705,15.6566,15.6566,660,0
+OOSB.US,D,20251105,000000,16.02,16.3099,15.94,16.2144,1735,0
+OOSB.US,D,20251106,000000,15.549,15.5597,15.549,15.5597,544,0
+OOSB.US,D,20251107,000000,15.429,15.97,15.405,15.97,1330,0
+OOSB.US,D,20251110,000000,16.49,16.63,16.349,16.5908,2637,0
+OOSB.US,D,20251111,000000,16.189,16.189,16.1342,16.1342,376,0
+OOSB.US,D,20251112,000000,15.959,15.991,15.9496,15.9496,832,0
+OOSB.US,D,20251113,000000,15.4,15.5,15.1288,15.1288,650,0
+OOSB.US,D,20251114,000000,14.9,15.1,14.565,14.565,3905,0
+OOSB.US,D,20251117,000000,14.62,14.65,14.0559,14.0559,376,0
+OOSB.US,D,20251118,000000,13.99,14.229,13.869,14.0801,1323,0
+OOSB.US,D,20251119,000000,13.62,13.6567,13.62,13.6567,438,0
+OOSB.US,D,20251120,000000,13.53,13.53,12.9887,12.9887,3864,0
+OOSB.US,D,20251121,000000,12.92,13.01,12.46,12.8497,2413,0
+OOSB.US,D,20251124,000000,13.12,13.7284,13.12,13.7284,879,0
+OOSB.US,D,20251125,000000,13.47,13.5886,13.47,13.5886,402,0
+OOSB.US,D,20251126,000000,13.6,14.07,13.57,14.0528,566,0
+OOSB.US,D,20251128,000000,14.85,14.85,14.13,14.2253,1194,0
+OOSB.US,D,20251201,000000,13.53,13.55,13.26,13.3808,2083,0
+OOSB.US,D,20251202,000000,13.98,14.35,13.98,14.2371,1196,0
+OOSB.US,D,20251203,000000,14.45,14.5312,14.45,14.5312,152,0
+OOSB.US,D,20251204,000000,14.52,14.52,14.28,14.4834,504,0
+OOSB.US,D,20251205,000000,14.18,14.329,14,14.046,2057,0
+OOSB.US,D,20251208,000000,14.361,14.361,14.1,14.1839,691,0
+OOSB.US,D,20251209,000000,14.55,14.55,14.5186,14.5186,147,0
+OOSB.US,D,20251210,000000,14.42,14.66,14.34,14.5354,990,0
+OOSB.US,D,20251211,000000,14.15,14.4584,14.15,14.4584,432,0
+OOSB.US,D,20251212,000000,14.29,14.29,13.9799,14.0684,1105,0
+OOSB.US,D,20251215,000000,13.75,13.75,12.6025,12.6025,1643,0
+OOSB.US,D,20251216,000000,12.7,12.83,12.69,12.813,1404,0
+OOSB.US,D,20251217,000000,12.92,13.13,12.3895,12.3895,1214,0
+OOSB.US,D,20251218,000000,12.8,12.96,12.33,12.3405,1481,0
+OOSB.US,D,20251219,000000,12.86,12.8991,12.86,12.8991,217,0
+OOSB.US,D,20251226,000000,12.86,13.0143,12.86,13.0143,219,0
+OOSB.US,D,20251229,000000,12.99,12.99,12.9015,12.9015,3010,0
+OOSB.US,D,20251230,000000,13.01,13.01,12.9842,12.9842,353,0
+OOSB.US,D,20260102,000000,13.11,13.209,13.11,13.1566,44389,0
+OOSB.US,D,20260105,000000,13.91,13.91,13.8642,13.8642,2170,0
+OOSB.US,D,20260106,000000,13.8099,13.8099,13.609,13.7068,442,0
+OOSB.US,D,20260107,000000,13.482,13.482,13.4381,13.4381,142,0
+OOSB.US,D,20260108,000000,13.441,13.4502,13.4177,13.4177,256,0
+OOSB.US,D,20260109,000000,13.495,13.495,13.4184,13.4184,276,0
+OOSB.US,D,20260112,000000,13.601,13.69,13.6,13.6079,3191,0
+OOSB.US,D,20260113,000000,13.72,14.0096,13.72,14.0096,753,0
+OOSB.US,D,20260114,000000,14.28,14.3788,14.245,14.3788,460,0
+OOSB.US,D,20260115,000000,14.2399,14.2399,14.0513,14.0513,167,0
+OOSB.US,D,20260120,000000,13.14,13.14,12.9463,12.9463,428,0
+OOSB.US,D,20260121,000000,12.96,13.1801,12.83,13.1801,711,0
+OOSB.US,D,20260128,000000,13.25,13.25,13.2278,13.2278,160,0
+OOSB.US,D,20260129,000000,12.68,12.68,12.41,12.4783,753,0
+OOSB.US,D,20260130,000000,12.36,12.45,12.17,12.3817,4294,0
+OOSB.US,D,20260202,000000,11.62,11.83,11.53,11.6456,48877,0
+OOSB.US,D,20260203,000000,11.22,11.2952,10.96,11.2952,4530,0
+OOSB.US,D,20260204,000000,10.94,10.965,10.8088,10.8088,1325,0
+OOSB.US,D,20260205,000000,9.74,9.98,9.18,9.2047,1254,0
+OOSB.US,D,20260206,000000,9.94,10.45,9.86,10.395,1381,0
+OOSB.US,D,20260209,000000,10.35,10.5389,10.35,10.5389,370,0
+OOSB.US,D,20260210,000000,10.14,10.204,10.14,10.204,296,0
+OOSB.US,D,20260212,000000,9.89,9.89,9.5255,9.5255,614,0
+OOSB.US,D,20260213,000000,10.05,10.11,10.014,10.014,431,0
+OOSB.US,D,20260218,000000,9.745,9.745,9.745,9.745,193,0
diff --git a/daily/us/nasdaq etfs/oppj.us.txt b/daily/us/nasdaq etfs/oppj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fb12830e7c0cf0e85b3532f751874c8f1f36c7d
--- /dev/null
+++ b/daily/us/nasdaq etfs/oppj.us.txt	
@@ -0,0 +1,3126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPPJ.US,D,20130703,000000,9.44657,9.55757,9.44657,9.55443,15345.1,0
+OPPJ.US,D,20130705,000000,9.87926,9.87926,9.60716,9.74675,41860.1,0
+OPPJ.US,D,20130708,000000,9.55443,9.71283,9.53273,9.71283,54773.5,0
+OPPJ.US,D,20130709,000000,9.82577,9.90386,9.68513,9.72,20356.3,0
+OPPJ.US,D,20130710,000000,9.56483,9.8379,9.56483,9.63257,12810.3,0
+OPPJ.US,D,20130711,000000,9.62808,9.74455,9.62808,9.74455,9616.75,0
+OPPJ.US,D,20130712,000000,9.95711,9.95711,9.59645,9.70213,64495.6,0
+OPPJ.US,D,20130715,000000,9.87266,9.89008,9.87266,9.89008,7229.93,0
+OPPJ.US,D,20130716,000000,9.78784,9.79453,9.70213,9.74847,15463.9,0
+OPPJ.US,D,20130717,000000,9.81909,9.81909,9.81909,9.81909,282.384,0
+OPPJ.US,D,20130718,000000,9.99264,10.1304,9.99264,10.0351,105102,0
+OPPJ.US,D,20130719,000000,9.86951,9.8828,9.78421,9.87621,29137.1,0
+OPPJ.US,D,20130722,000000,9.85495,9.87621,9.79453,9.86194,13603.7,0
+OPPJ.US,D,20130723,000000,9.94628,9.94628,9.85259,9.88634,26709.9,0
+OPPJ.US,D,20130724,000000,9.89668,9.89668,9.82271,9.8579,11797.3,0
+OPPJ.US,D,20130725,000000,9.63257,9.66774,9.5997,9.64872,20177,0
+OPPJ.US,D,20130726,000000,9.43086,9.48667,9.34789,9.41975,22595.2,0
+OPPJ.US,D,20130729,000000,9.23148,9.23148,9.16496,9.16496,42624.3,0
+OPPJ.US,D,20130730,000000,9.37649,9.37649,9.28544,9.30949,9269.37,0
+OPPJ.US,D,20130731,000000,9.33851,9.33851,9.32786,9.33093,3395.33,0
+OPPJ.US,D,20130801,000000,9.61375,9.68379,9.61375,9.63257,15703.7,0
+OPPJ.US,D,20130802,000000,9.68121,9.68121,9.58308,9.63888,15607.3,0
+OPPJ.US,D,20130805,000000,9.63525,9.71283,9.63525,9.7092,4047.5,0
+OPPJ.US,D,20130806,000000,9.6706,9.68121,9.64241,9.64958,14139.3,0
+OPPJ.US,D,20130807,000000,9.50812,9.52863,9.4162,9.42246,13599.2,0
+OPPJ.US,D,20130808,000000,9.36351,9.42283,9.29617,9.42283,5770.94,0
+OPPJ.US,D,20130809,000000,9.41975,9.42021,9.372,9.41217,5795.6,0
+OPPJ.US,D,20130812,000000,9.41217,9.41217,9.38312,9.41217,3818.91,0
+OPPJ.US,D,20130813,000000,9.59245,9.66114,9.59245,9.66114,38189.1,0
+OPPJ.US,D,20130814,000000,9.59645,9.59645,9.55757,9.55757,3108.46,0
+OPPJ.US,D,20130815,000000,9.43806,9.46615,9.35237,9.35237,39462,0
+OPPJ.US,D,20130816,000000,9.43086,9.49064,9.4162,9.49064,11165.3,0
+OPPJ.US,D,20130819,000000,9.46615,9.48127,9.46615,9.47324,3675.47,0
+OPPJ.US,D,20130820,000000,9.32786,9.40807,9.32786,9.39434,6640.51,0
+OPPJ.US,D,20130821,000000,9.39517,9.39517,9.25016,9.25016,40031.3,0
+OPPJ.US,D,20130822,000000,9.22568,9.53976,9.22568,9.47995,12364.3,0
+OPPJ.US,D,20130823,000000,9.61117,9.61117,9.52863,9.52863,8247.41,0
+OPPJ.US,D,20130826,000000,9.50812,9.50812,9.50812,9.50812,876.287,0
+OPPJ.US,D,20130827,000000,9.22966,9.26309,9.18948,9.18948,5939.03,0
+OPPJ.US,D,20130828,000000,9.1685,9.29617,9.1685,9.29212,3818.91,0
+OPPJ.US,D,20130829,000000,9.33093,9.39789,9.33093,9.38714,5600.62,0
+OPPJ.US,D,20130830,000000,9.1614,9.1614,9.15561,9.15561,5939.03,0
+OPPJ.US,D,20130903,000000,9.37696,9.37696,9.36976,9.36976,849.394,0
+OPPJ.US,D,20130904,000000,9.37649,9.50812,9.37649,9.50812,12140.2,0
+OPPJ.US,D,20130905,000000,9.46615,9.46615,9.4162,9.4162,567.009,0
+OPPJ.US,D,20130906,000000,9.34976,9.35986,9.27877,9.35986,11884.7,0
+OPPJ.US,D,20130909,000000,9.50812,9.78057,9.50812,9.71283,19928.2,0
+OPPJ.US,D,20130910,000000,9.79137,9.87621,9.79137,9.87227,32088.7,0
+OPPJ.US,D,20130911,000000,9.75563,9.7736,9.63525,9.763,185201,0
+OPPJ.US,D,20130912,000000,9.72,9.72,9.63525,9.6706,920601,0
+OPPJ.US,D,20130913,000000,9.69181,9.77751,9.68426,9.77751,21140.7,0
+OPPJ.US,D,20130916,000000,9.83341,9.87266,9.79319,9.82577,95082.8,0
+OPPJ.US,D,20130917,000000,9.82577,9.87266,9.82577,9.87266,23135.3,0
+OPPJ.US,D,20130918,000000,9.76777,9.96852,9.76777,9.96852,14719.8,0
+OPPJ.US,D,20130919,000000,10.0743,10.1063,9.96459,10.0284,39193.1,0
+OPPJ.US,D,20130920,000000,10.0668,10.0668,10.0395,10.0421,1580,0
+OPPJ.US,D,20130923,000000,9.97128,9.98959,9.96331,9.96331,2779.01,0
+OPPJ.US,D,20130924,000000,9.98604,10.0743,9.95711,9.97472,35923.3,0
+OPPJ.US,D,20130925,000000,9.9328,9.97935,9.91902,9.96055,19235.7,0
+OPPJ.US,D,20130926,000000,10.0355,10.0913,8.83657,10.0913,13581.3,0
+OPPJ.US,D,20130927,000000,9.99588,10.0391,9.96459,10.0167,44276,0
+OPPJ.US,D,20130930,000000,9.97935,10.0391,9.97935,10.0154,3538.76,0
+OPPJ.US,D,20131001,000000,9.93595,9.97472,9.87227,9.87227,18348.2,0
+OPPJ.US,D,20131002,000000,9.70213,9.8379,9.70213,9.8379,10183.7,0
+OPPJ.US,D,20131003,000000,9.84452,9.84452,9.62808,9.68426,29701.8,0
+OPPJ.US,D,20131004,000000,9.63257,9.72803,9.60353,9.72803,18673.2,0
+OPPJ.US,D,20131007,000000,9.57897,9.57897,9.42685,9.53976,11602.4,0
+OPPJ.US,D,20131008,000000,9.5121,9.53273,9.47324,9.52548,15844.8,0
+OPPJ.US,D,20131009,000000,9.71283,9.76949,9.71283,9.7413,29701.8,0
+OPPJ.US,D,20131010,000000,9.91538,9.96852,9.91538,9.95199,12155.9,0
+OPPJ.US,D,20131011,000000,9.99264,10.0421,9.97472,10.0386,34049.7,0
+OPPJ.US,D,20131014,000000,10.3174,10.3174,9.92925,10.0705,19406,0
+OPPJ.US,D,20131015,000000,10.078,10.078,9.94392,9.97305,7492.14,0
+OPPJ.US,D,20131016,000000,10.0141,10.0602,10.0122,10.0602,7839.52,0
+OPPJ.US,D,20131017,000000,9.97128,10.0497,9.97128,10.0497,12162.6,0
+OPPJ.US,D,20131018,000000,10.0391,10.102,10.0391,10.102,2550.42,0
+OPPJ.US,D,20131021,000000,10.1274,10.1448,10.1121,10.1448,223502,0
+OPPJ.US,D,20131022,000000,10.202,10.2154,10.1488,10.1828,19518.1,0
+OPPJ.US,D,20131023,000000,9.83341,9.89993,9.83341,9.89993,1416.4,0
+OPPJ.US,D,20131024,000000,10.0238,10.0705,10.0035,10.0565,32817,0
+OPPJ.US,D,20131025,000000,9.94628,10.007,9.94392,9.95347,94497.8,0
+OPPJ.US,D,20131028,000000,9.91902,10.007,9.91902,9.96852,48946.6,0
+OPPJ.US,D,20131029,000000,10.0668,10.1121,10.0463,10.1063,43285.4,0
+OPPJ.US,D,20131030,000000,10.0705,10.0983,9.90386,10.0983,9332.12,0
+OPPJ.US,D,20131031,000000,10.0632,10.0819,10.036,10.0632,23296.7,0
+OPPJ.US,D,20131101,000000,9.93595,9.96852,9.91085,9.96852,23478.2,0
+OPPJ.US,D,20131104,000000,9.91538,9.97935,9.89668,9.97935,18953.3,0
+OPPJ.US,D,20131105,000000,9.89668,9.9328,9.87926,9.91085,518025,0
+OPPJ.US,D,20131106,000000,10.0391,10.053,9.99588,10.0421,10753,0
+OPPJ.US,D,20131107,000000,10.0275,10.0275,9.66114,9.70213,162669,0
+OPPJ.US,D,20131108,000000,9.89373,9.97472,9.89373,9.96055,176815,0
+OPPJ.US,D,20131111,000000,9.96055,9.96459,9.96055,9.96055,8207.07,0
+OPPJ.US,D,20131112,000000,10.0141,10.0632,9.99982,10.0355,22852.9,0
+OPPJ.US,D,20131113,000000,10.0602,10.1274,10.0355,10.0851,18677.7,0
+OPPJ.US,D,20131114,000000,10.2506,10.3076,10.1948,10.2939,101561,0
+OPPJ.US,D,20131115,000000,10.3278,10.3714,10.3216,10.3679,24334.3,0
+OPPJ.US,D,20131118,000000,10.3353,10.3649,10.2506,10.3111,206803,0
+OPPJ.US,D,20131119,000000,10.3076,10.3216,10.2403,10.2827,137433,0
+OPPJ.US,D,20131120,000000,10.3148,10.3563,10.2906,10.304,53191.3,0
+OPPJ.US,D,20131121,000000,10.4175,10.4487,10.3649,10.4345,48043.4,0
+OPPJ.US,D,20131122,000000,10.3608,10.4066,10.3111,10.3964,42151.4,0
+OPPJ.US,D,20131125,000000,10.3679,10.3746,10.2974,10.2974,118821,0
+OPPJ.US,D,20131126,000000,10.3312,10.3312,10.2827,10.3111,22917.9,0
+OPPJ.US,D,20131127,000000,10.3782,10.4285,10.3782,10.4107,99585.2,0
+OPPJ.US,D,20131129,000000,10.3746,10.4175,10.3746,10.4031,29762.4,0
+OPPJ.US,D,20131202,000000,10.4818,10.5054,10.442,10.4451,97597.3,0
+OPPJ.US,D,20131203,000000,10.3174,10.3536,10.2536,10.304,495371,0
+OPPJ.US,D,20131204,000000,10.247,10.3312,10.1732,10.2872,118137,0
+OPPJ.US,D,20131205,000000,10.2188,10.2224,10.1274,10.1274,106582,0
+OPPJ.US,D,20131206,000000,10.304,10.3649,10.2786,10.3536,104964,0
+OPPJ.US,D,20131209,000000,10.3608,10.3853,10.325,10.3714,64500.1,0
+OPPJ.US,D,20131210,000000,10.325,10.3746,10.2974,10.3649,313457,0
+OPPJ.US,D,20131211,000000,10.301,10.3312,10.2055,10.2338,427186,0
+OPPJ.US,D,20131212,000000,10.3076,10.3925,10.3076,10.3853,13581.3,0
+OPPJ.US,D,20131213,000000,10.2872,10.2872,10.2372,10.2372,128722,0
+OPPJ.US,D,20131216,000000,10.1407,10.2188,10.1407,10.2082,22346.4,0
+OPPJ.US,D,20131217,000000,10.198,10.2265,10.1498,10.1597,22523.5,0
+OPPJ.US,D,20131218,000000,10.2827,10.4345,10.2082,10.4285,74692.8,0
+OPPJ.US,D,20131219,000000,10.2433,10.2536,10.2055,10.2265,140322,0
+OPPJ.US,D,20131220,000000,10.2827,10.2939,10.2433,10.2786,22064,0
+OPPJ.US,D,20131223,000000,10.3148,10.3853,10.2906,10.3816,71584.4,0
+OPPJ.US,D,20131224,000000,10.2412,10.2412,10.1604,10.1836,19276,0
+OPPJ.US,D,20131226,000000,10.3794,10.5069,10.3794,10.4439,171391,0
+OPPJ.US,D,20131227,000000,10.5147,10.6308,10.5147,10.6308,183489,0
+OPPJ.US,D,20131230,000000,10.7542,10.7574,10.6665,10.7298,168249,0
+OPPJ.US,D,20131231,000000,10.7368,10.7611,10.7012,10.7481,202117,0
+OPPJ.US,D,20140102,000000,10.6829,10.7338,10.5179,10.5351,269948,0
+OPPJ.US,D,20140103,000000,10.5351,10.5948,10.4751,10.5874,108959,0
+OPPJ.US,D,20140106,000000,10.6308,10.6767,10.5036,10.5813,142554,0
+OPPJ.US,D,20140107,000000,10.5843,10.6767,10.5843,10.6625,135219,0
+OPPJ.US,D,20140108,000000,10.7655,10.8008,10.691,10.7271,1030646,0
+OPPJ.US,D,20140109,000000,10.7788,10.7788,10.6732,10.7338,286528,0
+OPPJ.US,D,20140110,000000,10.8091,10.8091,10.6486,10.7542,192807,0
+OPPJ.US,D,20140113,000000,10.6102,10.691,10.5107,10.578,269869,0
+OPPJ.US,D,20140114,000000,10.603,10.7655,10.603,10.7408,212843,0
+OPPJ.US,D,20140115,000000,10.7824,10.8181,10.7368,10.8105,311369,0
+OPPJ.US,D,20140116,000000,10.716,10.769,10.6712,10.7655,211819,0
+OPPJ.US,D,20140117,000000,10.8927,10.9181,10.8654,10.878,175871,0
+OPPJ.US,D,20140121,000000,10.9533,10.9533,10.8573,10.9497,351451,0
+OPPJ.US,D,20140122,000000,10.8744,10.936,10.8573,10.9105,301770,0
+OPPJ.US,D,20140123,000000,10.6767,10.7012,10.5036,10.5669,927329,0
+OPPJ.US,D,20140124,000000,10.341,10.4148,10.302,10.3256,386386,0
+OPPJ.US,D,20140127,000000,10.3331,10.3367,10.138,10.2585,245031,0
+OPPJ.US,D,20140128,000000,10.3331,10.3898,10.3331,10.3718,110678,0
+OPPJ.US,D,20140129,000000,10.2698,10.3794,10.2126,10.3545,85531,0
+OPPJ.US,D,20140130,000000,10.4611,10.4997,10.3367,10.4468,146232,0
+OPPJ.US,D,20140131,000000,10.0916,10.2585,10.0916,10.113,129204,0
+OPPJ.US,D,20140203,000000,10.0383,10.0497,9.78057,9.80399,144273,0
+OPPJ.US,D,20140204,000000,9.62808,9.79863,9.58872,9.76643,259506,0
+OPPJ.US,D,20140205,000000,9.74847,9.74847,9.59608,9.69181,41328.9,0
+OPPJ.US,D,20140206,000000,9.75927,9.99313,9.75927,9.95376,89585.2,0
+OPPJ.US,D,20140207,000000,10.0002,10.1206,9.97512,10.0992,90593.8,0
+OPPJ.US,D,20140210,000000,10.1068,10.1068,10.0176,10.0632,41183.2,0
+OPPJ.US,D,20140211,000000,10.1068,10.2627,10.1068,10.2385,42023.7,0
+OPPJ.US,D,20140212,000000,10.1917,10.2028,10.131,10.1809,128444,0
+OPPJ.US,D,20140213,000000,9.95022,10.1498,9.90032,10.0963,34128.1,0
+OPPJ.US,D,20140214,000000,10.0079,10.0751,9.96095,10.045,59486.7,0
+OPPJ.US,D,20140218,000000,10.2279,10.2627,10.1809,10.2479,76593.3,0
+OPPJ.US,D,20140219,000000,10.1877,10.2345,10.1108,10.1108,58065.8,0
+OPPJ.US,D,20140220,000000,10.113,10.1171,10.0146,10.1029,205997,0
+OPPJ.US,D,20140221,000000,10.255,10.28,10.1738,10.2238,27754.3,0
+OPPJ.US,D,20140224,000000,10.2734,10.3794,10.2734,10.316,102238,0
+OPPJ.US,D,20140225,000000,10.3121,10.3121,10.1958,10.252,72411.3,0
+OPPJ.US,D,20140226,000000,10.1644,10.2585,10.1439,10.1568,151499,0
+OPPJ.US,D,20140227,000000,10.1251,10.1675,10.0458,10.1644,20121,0
+OPPJ.US,D,20140228,000000,10.113,10.2527,10.113,10.1773,109114,0
+OPPJ.US,D,20140303,000000,9.93595,9.98634,9.87759,9.91951,235914,0
+OPPJ.US,D,20140304,000000,10.2063,10.2627,10.1975,10.2198,28148.7,0
+OPPJ.US,D,20140305,000000,10.2063,10.2063,10.1134,10.1163,44874.4,0
+OPPJ.US,D,20140306,000000,10.3054,10.3581,10.2775,10.3188,46931.8,0
+OPPJ.US,D,20140307,000000,10.3696,10.4295,10.255,10.2915,33944.3,0
+OPPJ.US,D,20140310,000000,10.2775,10.341,10.2385,10.2915,34869.9,0
+OPPJ.US,D,20140311,000000,10.2479,10.2627,10.1533,10.1604,15107.5,0
+OPPJ.US,D,20140312,000000,10.0365,10.1347,10.0365,10.1006,112906,0
+OPPJ.US,D,20140313,000000,10.0963,10.1045,9.80829,9.8518,62527.9,0
+OPPJ.US,D,20140314,000000,9.79453,9.83112,9.68121,9.7413,265212,0
+OPPJ.US,D,20140317,000000,9.78784,9.85524,9.77751,9.81909,39491.2,0
+OPPJ.US,D,20140318,000000,9.87306,9.95376,9.87306,9.91331,231331,0
+OPPJ.US,D,20140319,000000,9.85849,9.99628,9.83341,9.94658,25289,0
+OPPJ.US,D,20140320,000000,9.78784,9.82577,9.74188,9.76643,31091.4,0
+OPPJ.US,D,20140321,000000,9.80829,9.8294,9.68513,9.7244,103870,0
+OPPJ.US,D,20140324,000000,9.84816,9.8767,9.79099,9.8057,34367.9,0
+OPPJ.US,D,20140325,000000,9.91951,9.92985,9.89619,9.90435,95782,0
+OPPJ.US,D,20140326,000000,10.0146,10.0788,9.92207,9.94658,1367990,0
+OPPJ.US,D,20140327,000000,10.1171,10.1251,10.0383,10.113,70764.1,0
+OPPJ.US,D,20140328,000000,10.2698,10.3446,10.2666,10.2755,69760.1,0
+OPPJ.US,D,20140331,000000,10.3483,10.3943,10.2734,10.3188,41750.2,0
+OPPJ.US,D,20140401,000000,10.2952,10.3872,10.2952,10.3836,33890.5,0
+OPPJ.US,D,20140402,000000,10.3367,10.426,10.3367,10.4192,44838.5,0
+OPPJ.US,D,20140403,000000,10.3943,10.3943,10.3331,10.3665,16158.6,0
+OPPJ.US,D,20140404,000000,10.3483,10.3836,10.2131,10.2412,116254,0
+OPPJ.US,D,20140407,000000,10.1738,10.2166,10.1533,10.154,53572.3,0
+OPPJ.US,D,20140408,000000,9.84816,9.90435,9.81229,9.81229,43088.2,0
+OPPJ.US,D,20140409,000000,9.89717,10.006,9.84816,10.006,76707.6,0
+OPPJ.US,D,20140410,000000,9.8294,9.8294,9.64919,9.677,142440,0
+OPPJ.US,D,20140411,000000,9.6706,9.7413,9.65302,9.65359,20542.3,0
+OPPJ.US,D,20140414,000000,9.87975,9.88329,9.73376,9.79453,66313.2,0
+OPPJ.US,D,20140415,000000,9.78057,9.83341,9.69181,9.83341,68193.5,0
+OPPJ.US,D,20140416,000000,10.0146,10.0324,9.96095,10.0302,351115,0
+OPPJ.US,D,20140417,000000,10.0324,10.0916,10.0002,10.0859,37312.8,0
+OPPJ.US,D,20140421,000000,10.1206,10.1347,10.0788,10.0963,103785,0
+OPPJ.US,D,20140422,000000,9.96498,10.0324,9.95376,10.0079,104943,0
+OPPJ.US,D,20140423,000000,10.0114,10.0365,9.98998,10.0213,15542.3,0
+OPPJ.US,D,20140424,000000,10.0213,10.0213,9.96006,10.0002,13657.5,0
+OPPJ.US,D,20140425,000000,10.0176,10.0302,9.99539,9.99539,8061.39,0
+OPPJ.US,D,20140428,000000,10.0497,10.1371,10.0213,10.1279,346052,0
+OPPJ.US,D,20140429,000000,10.131,10.1703,10.131,10.1498,37841.7,0
+OPPJ.US,D,20140430,000000,10.0247,10.053,9.98329,10.0284,47680.3,0
+OPPJ.US,D,20140501,000000,10.1604,10.2184,10.1604,10.1738,15860.5,0
+OPPJ.US,D,20140502,000000,10.2666,10.2666,10.1251,10.1287,14952.9,0
+OPPJ.US,D,20140505,000000,10.0788,10.1416,10.0788,10.1251,119504,0
+OPPJ.US,D,20140506,000000,10.0823,10.0823,10.0114,10.0426,43937.6,0
+OPPJ.US,D,20140507,000000,10.0002,10.0079,9.92611,10.0002,20703.6,0
+OPPJ.US,D,20140508,000000,9.91951,9.98634,9.90435,9.90435,40152.3,0
+OPPJ.US,D,20140509,000000,10.0079,10.0176,9.95662,9.99628,10443.7,0
+OPPJ.US,D,20140512,000000,9.98998,10.0473,9.97217,10.0365,29675,0
+OPPJ.US,D,20140513,000000,10.0551,10.1251,10.0551,10.0972,98381.7,0
+OPPJ.US,D,20140514,000000,10.0292,10.0714,10.0176,10.0592,26553,0
+OPPJ.US,D,20140515,000000,10.0002,10.0039,9.88733,9.91951,27604.1,0
+OPPJ.US,D,20140516,000000,9.91951,9.95376,9.91134,9.95376,12005.8,0
+OPPJ.US,D,20140519,000000,9.84816,9.9574,9.78421,9.93998,38377.3,0
+OPPJ.US,D,20140520,000000,9.84501,9.8828,9.81909,9.85131,170436,0
+OPPJ.US,D,20140521,000000,9.91951,10.0199,9.91951,9.97935,31167.6,0
+OPPJ.US,D,20140522,000000,10.0672,10.1171,10.0534,10.0751,171375,0
+OPPJ.US,D,20140523,000000,10.1024,10.2028,10.1024,10.1877,224872,0
+OPPJ.US,D,20140527,000000,10.2448,10.2734,10.2091,10.252,128957,0
+OPPJ.US,D,20140528,000000,10.2448,10.2448,10.1997,10.2198,65965.8,0
+OPPJ.US,D,20140529,000000,10.2385,10.3086,10.2385,10.3086,19410.5,0
+OPPJ.US,D,20140530,000000,10.3256,10.351,10.3188,10.351,93563.3,0
+OPPJ.US,D,20140602,000000,10.4644,10.5351,10.4336,10.5107,68106.1,0
+OPPJ.US,D,20140603,000000,10.4644,10.4964,10.4468,10.4964,24002.6,0
+OPPJ.US,D,20140604,000000,10.4398,10.5562,10.4398,10.5383,20925.5,0
+OPPJ.US,D,20140605,000000,10.5383,10.5596,10.4911,10.5562,69468.7,0
+OPPJ.US,D,20140606,000000,10.5813,10.6044,10.5687,10.578,6649.47,0
+OPPJ.US,D,20140609,000000,10.553,10.5843,10.553,10.553,35298,0
+OPPJ.US,D,20140610,000000,10.4871,10.5036,10.4398,10.471,15806.7,0
+OPPJ.US,D,20140611,000000,10.4835,10.525,10.4676,10.4795,10221.8,0
+OPPJ.US,D,20140612,000000,10.5562,10.5629,10.4611,10.4611,57498.8,0
+OPPJ.US,D,20140613,000000,10.603,10.603,10.553,10.553,13148.7,0
+OPPJ.US,D,20140616,000000,10.5874,10.603,10.5494,10.553,22911.2,0
+OPPJ.US,D,20140617,000000,10.6235,10.641,10.6102,10.6102,39045.2,0
+OPPJ.US,D,20140618,000000,10.6767,10.7611,10.6625,10.7542,137162,0
+OPPJ.US,D,20140619,000000,10.7824,10.8476,10.7542,10.8476,61324.4,0
+OPPJ.US,D,20140620,000000,10.8654,10.8654,10.8105,10.8615,34773.6,0
+OPPJ.US,D,20140623,000000,10.7566,10.7637,10.714,10.7494,71947.4,0
+OPPJ.US,D,20140624,000000,10.8149,10.9145,10.8079,10.8298,81214.6,0
+OPPJ.US,D,20140625,000000,10.7749,10.865,10.7431,10.8235,20333.9,0
+OPPJ.US,D,20140626,000000,10.7927,10.7927,10.7199,10.7792,54840.8,0
+OPPJ.US,D,20140627,000000,10.703,10.714,10.653,10.6887,34973,0
+OPPJ.US,D,20140630,000000,10.7749,10.865,10.7749,10.861,96172,0
+OPPJ.US,D,20140701,000000,10.9502,11.0068,10.9502,10.9899,103094,0
+OPPJ.US,D,20140702,000000,10.9818,10.9927,10.9573,10.9927,126877,0
+OPPJ.US,D,20140703,000000,11.0028,11.014,10.9645,11.0105,80073.8,0
+OPPJ.US,D,20140707,000000,10.9341,10.9423,10.8869,10.9065,38287.7,0
+OPPJ.US,D,20140708,000000,10.8855,10.9645,10.832,10.8798,50233,0
+OPPJ.US,D,20140709,000000,10.9248,10.9461,10.8954,10.9391,59959.5,0
+OPPJ.US,D,20140710,000000,10.6571,10.714,10.5923,10.6748,128948,0
+OPPJ.US,D,20140711,000000,10.7717,10.7717,10.703,10.7499,58740.4,0
+OPPJ.US,D,20140714,000000,10.8494,10.8774,10.8396,10.861,70835.8,0
+OPPJ.US,D,20140715,000000,10.865,10.8855,10.8241,10.8855,19863.2,0
+OPPJ.US,D,20140716,000000,10.9181,10.9181,10.8818,10.8989,54211,0
+OPPJ.US,D,20140717,000000,10.8818,10.8818,10.7677,10.7749,122241,0
+OPPJ.US,D,20140718,000000,10.8448,10.861,10.7967,10.8485,54715.3,0
+OPPJ.US,D,20140721,000000,10.7708,10.8377,10.7677,10.8377,5336.16,0
+OPPJ.US,D,20140722,000000,10.9391,10.9502,10.8989,10.8989,41855.6,0
+OPPJ.US,D,20140723,000000,10.9248,10.9323,10.9065,10.9248,22088.7,0
+OPPJ.US,D,20140724,000000,10.9391,10.9706,10.9181,10.9217,31537.3,0
+OPPJ.US,D,20140725,000000,11.0211,11.0288,10.9645,10.9927,9982.06,0
+OPPJ.US,D,20140728,000000,11.0248,11.0578,10.9899,11.0556,17489.8,0
+OPPJ.US,D,20140729,000000,11.0671,11.1243,11.0461,11.0595,18919.7,0
+OPPJ.US,D,20140730,000000,11.0962,11.1323,11.0747,11.1279,109764,0
+OPPJ.US,D,20140731,000000,10.9619,10.9899,10.9181,10.9181,1577057,0
+OPPJ.US,D,20140801,000000,10.8279,10.9065,10.8235,10.8436,211156,0
+OPPJ.US,D,20140804,000000,10.8539,10.9461,10.8539,10.9248,66149.6,0
+OPPJ.US,D,20140805,000000,10.8038,10.832,10.6848,10.703,550725,0
+OPPJ.US,D,20140806,000000,10.5503,10.6571,10.5503,10.6039,36757,0
+OPPJ.US,D,20140807,000000,10.714,10.7322,10.5964,10.6326,31373.7,0
+OPPJ.US,D,20140808,000000,10.6076,10.7199,10.5714,10.7062,37801.3,0
+OPPJ.US,D,20140811,000000,10.7846,10.8172,10.7811,10.786,36586.6,0
+OPPJ.US,D,20140812,000000,10.8172,10.8172,10.7677,10.7677,18478.2,0
+OPPJ.US,D,20140813,000000,10.8686,10.9181,10.8686,10.8927,14004.9,0
+OPPJ.US,D,20140814,000000,10.8917,10.929,10.8917,10.929,7920.2,0
+OPPJ.US,D,20140815,000000,10.9863,11.0028,10.8989,10.929,18610.4,0
+OPPJ.US,D,20140818,000000,10.9461,11.038,10.9461,11.0173,32375.5,0
+OPPJ.US,D,20140819,000000,11.0542,11.0671,10.9927,11.0671,28565.6,0
+OPPJ.US,D,20140820,000000,11.0363,11.1077,11.014,11.0994,201514,0
+OPPJ.US,D,20140821,000000,11.0962,11.15,11.0932,11.1385,54988.7,0
+OPPJ.US,D,20140822,000000,11.0502,11.0969,11.0177,11.0962,76743.5,0
+OPPJ.US,D,20140825,000000,11.1212,11.1212,11.0854,11.0932,70770.8,0
+OPPJ.US,D,20140826,000000,11.0363,11.1087,11.0363,11.0819,64670.4,0
+OPPJ.US,D,20140827,000000,11.0854,11.0854,11.0173,11.0422,104482,0
+OPPJ.US,D,20140828,000000,11.0248,11.0288,10.9863,10.9863,42073,0
+OPPJ.US,D,20140829,000000,11.0211,11.0461,10.9961,11.0341,7041.67,0
+OPPJ.US,D,20140902,000000,11.1916,11.2442,11.1888,11.2062,30696.9,0
+OPPJ.US,D,20140903,000000,11.21,11.2178,11.1243,11.1483,20874,0
+OPPJ.US,D,20140904,000000,11.1323,11.1462,11.0854,11.1091,14805,0
+OPPJ.US,D,20140905,000000,11.0068,11.0636,10.9966,11.0636,10235.3,0
+OPPJ.US,D,20140908,000000,11.1033,11.1812,11.1033,11.1786,20143.4,0
+OPPJ.US,D,20140909,000000,11.1279,11.1279,11.0578,11.0671,11479.1,0
+OPPJ.US,D,20140910,000000,11.1994,11.2666,11.1854,11.2666,33061.3,0
+OPPJ.US,D,20140911,000000,11.113,11.1916,11.113,11.1916,41958.7,0
+OPPJ.US,D,20140912,000000,11.1462,11.1716,11.1243,11.1243,4271.62,0
+OPPJ.US,D,20140915,000000,11.1091,11.15,11.1033,11.15,68059,0
+OPPJ.US,D,20140916,000000,11.1812,11.2303,11.168,11.2287,12066.3,0
+OPPJ.US,D,20140917,000000,11.1638,11.2259,11.113,11.1812,51156.3,0
+OPPJ.US,D,20140918,000000,11.2746,11.2746,11.2591,11.2705,50504.2,0
+OPPJ.US,D,20140919,000000,11.242,11.2859,11.242,11.2628,122438,0
+OPPJ.US,D,20140922,000000,11.3134,11.3461,11.2693,11.2715,40761.9,0
+OPPJ.US,D,20140923,000000,11.2705,11.2925,11.2178,11.2818,170629,0
+OPPJ.US,D,20140924,000000,11.3388,11.4027,11.3134,11.3953,46185.5,0
+OPPJ.US,D,20140925,000000,11.3932,11.4027,11.2497,11.2729,102673,0
+OPPJ.US,D,20140926,000000,11.3629,11.4536,11.3353,11.4297,78316.8,0
+OPPJ.US,D,20140929,000000,11.246,11.3483,11.246,11.3234,104636,0
+OPPJ.US,D,20140930,000000,11.2628,11.2925,11.2037,11.2818,49701.8,0
+OPPJ.US,D,20141001,000000,11.2282,11.2282,11.0461,11.0461,88744.8,0
+OPPJ.US,D,20141002,000000,10.8468,10.861,10.6964,10.7927,69984.2,0
+OPPJ.US,D,20141003,000000,11.0461,11.1198,11.014,11.0994,36568.7,0
+OPPJ.US,D,20141006,000000,11.0636,11.1077,10.9927,10.9961,149701,0
+OPPJ.US,D,20141007,000000,10.9323,10.9323,10.8079,10.8079,16535.1,0
+OPPJ.US,D,20141008,000000,10.8177,10.951,10.8038,10.9217,26304.3,0
+OPPJ.US,D,20141009,000000,10.7289,10.7289,10.5285,10.5678,24760.1,0
+OPPJ.US,D,20141010,000000,10.4911,10.5388,10.3613,10.3825,102583,0
+OPPJ.US,D,20141013,000000,10.3541,10.4218,10.205,10.2328,82601.8,0
+OPPJ.US,D,20141014,000000,10.3312,10.3549,10.2684,10.2684,126552,0
+OPPJ.US,D,20141015,000000,10.1649,10.214,9.97935,10.1324,89233.4,0
+OPPJ.US,D,20141016,000000,10.0146,10.1893,10.0146,10.143,122005,0
+OPPJ.US,D,20141017,000000,10.1113,10.2719,10.1113,10.2398,68679.8,0
+OPPJ.US,D,20141020,000000,10.3658,10.4536,10.3216,10.4506,39822.9,0
+OPPJ.US,D,20141021,000000,10.351,10.4006,10.3432,10.4006,9903.62,0
+OPPJ.US,D,20141022,000000,10.5183,10.5817,10.464,10.4751,34943.9,0
+OPPJ.US,D,20141023,000000,10.639,10.7356,10.621,10.6638,15800,0
+OPPJ.US,D,20141024,000000,10.6356,10.6673,10.5639,10.6673,40640.9,0
+OPPJ.US,D,20141027,000000,10.6178,10.6178,10.579,10.5851,15674.5,0
+OPPJ.US,D,20141028,000000,10.6599,10.7106,10.6464,10.7106,12868.6,0
+OPPJ.US,D,20141029,000000,10.8208,10.8396,10.7566,10.8235,43659.7,0
+OPPJ.US,D,20141030,000000,10.8302,10.9894,10.8302,10.9065,13783,0
+OPPJ.US,D,20141031,000000,11.6035,11.6918,11.5355,11.6918,633993,0
+OPPJ.US,D,20141103,000000,11.731,11.9779,11.731,11.9238,366066,0
+OPPJ.US,D,20141104,000000,11.3421,11.4088,11.246,11.3639,156422,0
+OPPJ.US,D,20141105,000000,11.4201,11.4599,11.3808,11.4103,126981,0
+OPPJ.US,D,20141106,000000,11.2255,11.3312,11.21,11.2925,87404.6,0
+OPPJ.US,D,20141107,000000,11.21,11.246,11.1462,11.2143,79838.5,0
+OPPJ.US,D,20141110,000000,11.1957,11.4388,11.1957,11.4201,108570,0
+OPPJ.US,D,20141111,000000,11.3953,11.5065,11.3953,11.4058,80091.8,0
+OPPJ.US,D,20141112,000000,11.2497,11.4058,11.246,11.3884,190389,0
+OPPJ.US,D,20141113,000000,11.4494,11.4709,11.386,11.4634,48388.5,0
+OPPJ.US,D,20141114,000000,11.4347,11.5065,11.4347,11.4816,98366.1,0
+OPPJ.US,D,20141117,000000,11.2705,11.3563,11.2528,11.2987,130712,0
+OPPJ.US,D,20141118,000000,11.4388,11.5102,11.3884,11.499,205515,0
+OPPJ.US,D,20141119,000000,11.4816,11.5169,11.4239,11.5169,245111,0
+OPPJ.US,D,20141120,000000,11.3568,11.4451,11.3563,11.4048,82384.4,0
+OPPJ.US,D,20141121,000000,11.5844,11.5963,11.4758,11.5102,114681,0
+OPPJ.US,D,20141124,000000,11.5745,11.6133,11.5282,11.578,54511.3,0
+OPPJ.US,D,20141125,000000,11.5638,11.5878,11.457,11.5031,156315,0
+OPPJ.US,D,20141126,000000,11.5282,11.549,11.499,11.5222,25219.6,0
+OPPJ.US,D,20141128,000000,11.5808,11.5958,11.5419,11.5527,82250,0
+OPPJ.US,D,20141201,000000,11.5527,11.632,11.5419,11.6011,54002.6,0
+OPPJ.US,D,20141202,000000,11.7713,11.8313,11.7713,11.8181,42738.6,0
+OPPJ.US,D,20141203,000000,11.8274,11.8815,11.7892,11.8494,260311,0
+OPPJ.US,D,20141204,000000,11.835,11.8774,11.7815,11.8568,382404,0
+OPPJ.US,D,20141205,000000,11.9525,11.9779,11.8993,11.9488,34993.2,0
+OPPJ.US,D,20141208,000000,11.8139,11.835,11.6743,11.6743,131279,0
+OPPJ.US,D,20141209,000000,11.5571,11.7062,11.5102,11.7029,74683.9,0
+OPPJ.US,D,20141210,000000,11.6113,11.6113,11.4281,11.4281,53009.8,0
+OPPJ.US,D,20141211,000000,11.7097,11.815,11.5963,11.6418,37877.5,0
+OPPJ.US,D,20141212,000000,11.5454,11.549,11.4347,11.4625,127330,0
+OPPJ.US,D,20141215,000000,11.4634,11.4857,11.1786,11.2037,129645,0
+OPPJ.US,D,20141216,000000,11.0885,11.3353,11.0885,11.168,65692.4,0
+OPPJ.US,D,20141217,000000,11.2497,11.6844,11.2497,11.5419,27075.2,0
+OPPJ.US,D,20141218,000000,11.7404,11.7713,11.6635,11.6992,65822.4,0
+OPPJ.US,D,20141219,000000,11.8167,11.8359,11.5835,11.7588,59193.1,0
+OPPJ.US,D,20141222,000000,11.7172,11.8015,11.7127,11.7476,65723.8,0
+OPPJ.US,D,20141223,000000,11.9327,11.9327,11.8313,11.8313,40806.7,0
+OPPJ.US,D,20141224,000000,11.8824,11.8824,11.7588,11.7861,52283.6,0
+OPPJ.US,D,20141226,000000,11.8244,11.9046,11.8244,11.8574,56295.3,0
+OPPJ.US,D,20141229,000000,11.8359,11.8868,11.7944,11.8244,47662.4,0
+OPPJ.US,D,20141230,000000,11.6825,11.7024,11.5932,11.6703,31878,0
+OPPJ.US,D,20141231,000000,11.6666,11.7979,11.6666,11.7248,24367.9,0
+OPPJ.US,D,20150102,000000,11.8934,11.905,11.6838,11.7316,10847.1,0
+OPPJ.US,D,20150105,000000,11.7007,11.7007,11.516,11.5423,72449.4,0
+OPPJ.US,D,20150106,000000,11.5664,11.5664,11.2383,11.3582,181615,0
+OPPJ.US,D,20150107,000000,11.6512,11.6512,11.432,11.4928,149614,0
+OPPJ.US,D,20150108,000000,11.632,11.7083,11.6279,11.7007,120506,0
+OPPJ.US,D,20150109,000000,11.6279,11.6279,11.3808,11.3808,34181.9,0
+OPPJ.US,D,20150112,000000,11.3197,11.3808,11.3036,11.3621,29294,0
+OPPJ.US,D,20150113,000000,11.5129,11.5622,11.3228,11.3808,71351.3,0
+OPPJ.US,D,20150114,000000,11.2299,11.3536,11.2045,11.3461,28664.2,0
+OPPJ.US,D,20150115,000000,11.4816,11.4816,11.3428,11.3803,12303.8,0
+OPPJ.US,D,20150116,000000,11.3977,11.5084,11.3665,11.5048,16532.9,0
+OPPJ.US,D,20150120,000000,11.6743,11.728,11.6118,11.6387,153298,0
+OPPJ.US,D,20150121,000000,11.5319,11.6316,11.4967,11.5704,432034,0
+OPPJ.US,D,20150122,000000,11.5622,11.7127,11.4165,11.6859,146156,0
+OPPJ.US,D,20150123,000000,11.6052,11.632,11.5195,11.5468,150595,0
+OPPJ.US,D,20150126,000000,11.6972,11.8313,11.6972,11.8167,107460,0
+OPPJ.US,D,20150127,000000,11.7552,11.8015,11.6387,11.7083,77644.4,0
+OPPJ.US,D,20150128,000000,11.9349,11.9551,11.7316,11.7743,256512,0
+OPPJ.US,D,20150129,000000,11.8595,12.03,11.8595,12.006,8789.77,0
+OPPJ.US,D,20150130,000000,11.8595,11.9476,11.7819,11.7819,16963.2,0
+OPPJ.US,D,20150202,000000,11.9094,11.9632,11.8631,11.9632,126644,0
+OPPJ.US,D,20150203,000000,11.8131,11.8907,11.8131,11.8778,61237,0
+OPPJ.US,D,20150204,000000,11.8244,11.9595,11.8244,11.8868,26385,0
+OPPJ.US,D,20150205,000000,11.8595,11.9845,11.8595,11.9845,12279.2,0
+OPPJ.US,D,20150206,000000,12.0558,12.0935,11.9715,11.9828,86302,0
+OPPJ.US,D,20150209,000000,11.9476,11.9476,11.8979,11.9211,23523,0
+OPPJ.US,D,20150210,000000,12.025,12.1295,12.025,12.0901,41530.6,0
+OPPJ.US,D,20150211,000000,12.1527,12.2254,12.1439,12.2219,60813.4,0
+OPPJ.US,D,20150212,000000,12.0666,12.0675,12.0326,12.0443,25757.4,0
+OPPJ.US,D,20150213,000000,12.1439,12.1827,12.1295,12.1439,30999.5,0
+OPPJ.US,D,20150217,000000,12.2094,12.3562,12.2094,12.3329,25345.1,0
+OPPJ.US,D,20150218,000000,12.3754,12.4605,12.3562,12.3831,43702.3,0
+OPPJ.US,D,20150219,000000,12.5486,12.5762,12.4985,12.5682,54744.4,0
+OPPJ.US,D,20150220,000000,12.4718,12.6797,12.4718,12.6797,7680.4,0
+OPPJ.US,D,20150223,000000,12.5564,12.672,12.4945,12.4945,12185.1,0
+OPPJ.US,D,20150224,000000,12.6365,12.6609,12.5959,12.6365,32151.4,0
+OPPJ.US,D,20150225,000000,12.6766,12.6877,12.5454,12.6766,28117.4,0
+OPPJ.US,D,20150226,000000,12.6766,12.784,12.6766,12.7801,36317.7,0
+OPPJ.US,D,20150227,000000,12.7225,12.7381,12.6681,12.6837,63659.7,0
+OPPJ.US,D,20150302,000000,12.7345,12.7917,12.6797,12.7689,33233.9,0
+OPPJ.US,D,20150303,000000,12.6563,12.7069,12.6265,12.6797,65423.5,0
+OPPJ.US,D,20150304,000000,12.6449,12.7225,12.606,12.7029,86198.9,0
+OPPJ.US,D,20150305,000000,12.8449,12.8492,12.7225,12.7917,57635.5,0
+OPPJ.US,D,20150306,000000,12.8916,12.9,12.7604,12.776,581568,0
+OPPJ.US,D,20150309,000000,12.8297,12.8763,12.7725,12.7725,35826.9,0
+OPPJ.US,D,20150310,000000,12.752,12.752,12.6492,12.6492,10385.4,0
+OPPJ.US,D,20150311,000000,12.7301,12.888,12.7301,12.7992,15315.9,0
+OPPJ.US,D,20150312,000000,12.9576,13.0812,12.9183,13.0376,53222.7,0
+OPPJ.US,D,20150313,000000,13.042,13.0612,12.9689,13.042,76071.1,0
+OPPJ.US,D,20150316,000000,13.05,13.1768,13.0304,13.1,198094,0
+OPPJ.US,D,20150317,000000,13.0922,13.1,12.9916,13.0812,74002.6,0
+OPPJ.US,D,20150318,000000,13.1234,13.2199,13.0965,13.1461,209515,0
+OPPJ.US,D,20150319,000000,13.1234,13.1302,13.0769,13.0842,18693.3,0
+OPPJ.US,D,20150320,000000,13.173,13.2504,13.173,13.2467,113720,0
+OPPJ.US,D,20150323,000000,13.3003,13.3003,13.1958,13.2656,303764,0
+OPPJ.US,D,20150324,000000,13.2352,13.2842,13.2117,13.2268,1403288,0
+OPPJ.US,D,20150325,000000,13.2656,13.2656,13.1504,13.1621,73475.9,0
+OPPJ.US,D,20150326,000000,13.0268,13.0842,12.9617,13.0304,80484,0
+OPPJ.US,D,20150327,000000,12.9536,12.9916,12.8763,12.9725,18693.3,0
+OPPJ.US,D,20150330,000000,13.1234,13.1692,13.0812,13.1535,85934.4,0
+OPPJ.US,D,20150331,000000,13.0581,13.1234,12.9916,13.0842,2329116,0
+OPPJ.US,D,20150401,000000,13.0192,13.0192,12.9148,13.0153,267671,0
+OPPJ.US,D,20150402,000000,13.0965,13.1897,13.0922,13.1196,43619.4,0
+OPPJ.US,D,20150406,000000,13.2117,13.3159,13.1768,13.1812,344000,0
+OPPJ.US,D,20150407,000000,13.3159,13.3614,13.3085,13.3181,613387,0
+OPPJ.US,D,20150408,000000,13.4039,13.4546,13.3816,13.4122,171877,0
+OPPJ.US,D,20150409,000000,13.4084,13.4351,13.3092,13.4084,67077.4,0
+OPPJ.US,D,20150410,000000,13.3891,13.4546,13.3533,13.4422,40499.7,0
+OPPJ.US,D,20150413,000000,13.3658,13.4771,13.3262,13.3731,239114,0
+OPPJ.US,D,20150414,000000,13.3852,13.4771,13.3852,13.4771,125918,0
+OPPJ.US,D,20150415,000000,13.4351,13.4383,13.3731,13.395,168688,0
+OPPJ.US,D,20150416,000000,13.3941,13.4508,13.3891,13.4422,41461.1,0
+OPPJ.US,D,20150417,000000,13.3533,13.3576,13.2268,13.2656,146171,0
+OPPJ.US,D,20150420,000000,13.2615,13.3159,13.2572,13.2807,112552,0
+OPPJ.US,D,20150421,000000,13.4122,13.4927,13.4122,13.4696,85885.1,0
+OPPJ.US,D,20150422,000000,13.523,13.5654,13.4829,13.5654,129296,0
+OPPJ.US,D,20150423,000000,13.4696,13.4696,13.4383,13.4383,34531.5,0
+OPPJ.US,D,20150424,000000,13.4122,13.4771,13.4122,13.432,69580.8,0
+OPPJ.US,D,20150427,000000,13.5457,13.5457,13.432,13.4771,122796,0
+OPPJ.US,D,20150428,000000,13.4579,13.4615,13.4039,13.4084,37384.5,0
+OPPJ.US,D,20150429,000000,13.3852,13.3852,13.2504,13.3576,45170.2,0
+OPPJ.US,D,20150430,000000,13.2199,13.2959,13.1344,13.1812,50369.7,0
+OPPJ.US,D,20150501,000000,13.2117,13.3462,13.2117,13.3262,39982,0
+OPPJ.US,D,20150504,000000,13.3614,13.432,13.3262,13.428,77626.5,0
+OPPJ.US,D,20150505,000000,13.335,13.335,13.0884,13.1535,61010.6,0
+OPPJ.US,D,20150506,000000,13.1277,13.1277,12.9766,13.0734,343356,0
+OPPJ.US,D,20150507,000000,13.0922,13.2352,13.0884,13.216,69717.5,0
+OPPJ.US,D,20150508,000000,13.4351,13.5273,13.4039,13.5051,192382,0
+OPPJ.US,D,20150511,000000,13.5273,13.5309,13.432,13.432,78924.1,0
+OPPJ.US,D,20150512,000000,13.5147,13.5147,13.3852,13.3852,711169,0
+OPPJ.US,D,20150513,000000,13.4508,13.5011,13.4039,13.428,28823.3,0
+OPPJ.US,D,20150514,000000,13.4422,13.511,13.4122,13.5011,50107.5,0
+OPPJ.US,D,20150515,000000,13.5961,13.6113,13.5185,13.58,144941,0
+OPPJ.US,D,20150518,000000,13.6927,13.6988,13.6234,13.6966,112359,0
+OPPJ.US,D,20150519,000000,13.7389,13.8461,13.7389,13.7774,82817,0
+OPPJ.US,D,20150520,000000,13.8121,13.9262,13.8121,13.9153,197837,0
+OPPJ.US,D,20150521,000000,13.8306,13.8621,13.7657,13.8086,177066,0
+OPPJ.US,D,20150522,000000,13.9616,13.9969,13.8692,13.982,66463.3,0
+OPPJ.US,D,20150526,000000,13.8916,13.9887,13.793,13.8461,111290,0
+OPPJ.US,D,20150527,000000,14.0155,14.0745,13.9692,14.0666,137604,0
+OPPJ.US,D,20150528,000000,13.9153,13.9848,13.8814,13.9692,72559.3,0
+OPPJ.US,D,20150529,000000,13.8737,13.9121,13.8121,13.8653,700994,0
+OPPJ.US,D,20150601,000000,14.0186,14.0745,14.0155,14.0321,53222.7,0
+OPPJ.US,D,20150602,000000,14.0004,14.0276,13.9508,14.0116,82081.9,0
+OPPJ.US,D,20150603,000000,13.9969,14.1023,13.9969,14.0499,78666.4,0
+OPPJ.US,D,20150604,000000,14.0186,14.0543,13.9733,14.0232,108785,0
+OPPJ.US,D,20150605,000000,14.0705,14.1748,14.0705,14.1539,468894,0
+OPPJ.US,D,20150608,000000,14.0004,14.0463,13.9464,13.982,109820,0
+OPPJ.US,D,20150609,000000,13.8461,13.8576,13.7951,13.8042,155992,0
+OPPJ.US,D,20150610,000000,13.8189,13.8871,13.8086,13.8417,348997,0
+OPPJ.US,D,20150611,000000,14.0079,14.0575,13.982,14.0388,67460.7,0
+OPPJ.US,D,20150612,000000,13.9887,13.9887,13.8576,13.9379,154482,0
+OPPJ.US,D,20150615,000000,13.8576,13.9928,13.8389,13.9379,742791,0
+OPPJ.US,D,20150616,000000,13.8772,13.9616,13.8461,13.955,185114,0
+OPPJ.US,D,20150617,000000,13.955,14.0844,13.8497,13.9192,102817,0
+OPPJ.US,D,20150618,000000,13.8189,13.9692,13.8086,13.9309,162783,0
+OPPJ.US,D,20150619,000000,13.9585,13.982,13.8772,13.9379,269495,0
+OPPJ.US,D,20150622,000000,14.1318,14.1977,14.0354,14.1199,90289,0
+OPPJ.US,D,20150623,000000,14.2864,14.3141,14.2003,14.2981,145589,0
+OPPJ.US,D,20150624,000000,14.1931,14.2633,14.1245,14.1507,113827,0
+OPPJ.US,D,20150625,000000,14.2016,14.2212,14.1507,14.1748,140609,0
+OPPJ.US,D,20150626,000000,14.2738,14.2905,14.2238,14.2704,471353,0
+OPPJ.US,D,20150629,000000,13.9924,14.0079,13.7104,13.8572,138153,0
+OPPJ.US,D,20150630,000000,14.0116,14.0116,13.8572,13.8804,75421.2,0
+OPPJ.US,D,20150701,000000,14.116,14.2003,14.0705,14.1709,63897.2,0
+OPPJ.US,D,20150702,000000,14.0424,14.1392,14.0276,14.1124,127796,0
+OPPJ.US,D,20150706,000000,13.9229,13.9771,13.8296,13.9117,55103,0
+OPPJ.US,D,20150707,000000,13.8848,13.9503,13.7422,13.9375,221709,0
+OPPJ.US,D,20150708,000000,13.4632,13.4676,13.139,13.139,260777,0
+OPPJ.US,D,20150709,000000,13.4057,13.4057,13.2004,13.2518,201272,0
+OPPJ.US,D,20150710,000000,13.5667,13.6287,13.4991,13.6287,142803,0
+OPPJ.US,D,20150713,000000,13.7881,13.8729,13.7719,13.8685,66739,0
+OPPJ.US,D,20150714,000000,13.9344,14.0155,13.8836,14.0155,54966.3,0
+OPPJ.US,D,20150715,000000,14.0463,14.1124,13.9771,13.9807,78942,0
+OPPJ.US,D,20150716,000000,14.1045,14.1472,14.0575,14.1084,35701.4,0
+OPPJ.US,D,20150717,000000,14.1199,14.1199,14.0388,14.1023,55882.9,0
+OPPJ.US,D,20150720,000000,14.1472,14.1864,14.0889,14.1245,81750.2,0
+OPPJ.US,D,20150721,000000,14.1472,14.1665,14.0079,14.062,152382,0
+OPPJ.US,D,20150722,000000,13.9643,14.0705,13.9643,14.0666,24838.6,0
+OPPJ.US,D,20150723,000000,14.0705,14.1318,14.0045,14.0575,137370,0
+OPPJ.US,D,20150724,000000,14.0232,14.0666,13.9262,13.958,53029.9,0
+OPPJ.US,D,20150727,000000,13.6489,13.7608,13.6489,13.7422,101929,0
+OPPJ.US,D,20150728,000000,13.9032,13.9612,13.8611,13.958,90811.2,0
+OPPJ.US,D,20150729,000000,13.9304,14.0666,13.8911,14.0543,27942.5,0
+OPPJ.US,D,20150730,000000,13.9459,14.0745,13.9459,14.0388,90546.7,0
+OPPJ.US,D,20150731,000000,14.1023,14.1245,14.0844,14.0844,98561,0
+OPPJ.US,D,20150803,000000,14.1392,14.2048,14.1174,14.1931,95338.3,0
+OPPJ.US,D,20150804,000000,14.1819,14.2588,14.1472,14.2512,136077,0
+OPPJ.US,D,20150805,000000,14.3328,14.4105,14.3328,14.3708,29753.4,0
+OPPJ.US,D,20150806,000000,14.3369,14.3369,14.2195,14.2678,84316.3,0
+OPPJ.US,D,20150807,000000,14.2678,14.2678,14.1709,14.1901,19143.8,0
+OPPJ.US,D,20150810,000000,14.4488,14.5728,14.4488,14.5498,118484,0
+OPPJ.US,D,20150811,000000,14.3023,14.4449,14.3023,14.4449,140869,0
+OPPJ.US,D,20150812,000000,14.1901,14.2704,14.0463,14.2704,116674,0
+OPPJ.US,D,20150813,000000,14.3328,14.4105,14.2678,14.4016,157037,0
+OPPJ.US,D,20150814,000000,14.3708,14.4297,14.2905,14.4176,53294.4,0
+OPPJ.US,D,20150817,000000,14.4449,14.5068,14.3751,14.4992,39843,0
+OPPJ.US,D,20150818,000000,14.3796,14.4297,14.3409,14.3409,134264,0
+OPPJ.US,D,20150819,000000,14.2512,14.2588,14.1023,14.1931,79423.9,0
+OPPJ.US,D,20150820,000000,13.9815,13.9815,13.734,13.7422,63124,0
+OPPJ.US,D,20150821,000000,13.5087,13.6519,13.1429,13.1777,372272,0
+OPPJ.US,D,20150824,000000,11.5963,12.5512,11.3568,12.1916,418840,0
+OPPJ.US,D,20150825,000000,12.8911,12.8911,12.3696,12.3732,207218,0
+OPPJ.US,D,20150826,000000,12.7215,12.9179,12.5975,12.8796,96496.9,0
+OPPJ.US,D,20150827,000000,13.0928,13.3105,12.9804,13.2125,228173,0
+OPPJ.US,D,20150828,000000,13.2125,13.4213,13.2125,13.4097,246026,0
+OPPJ.US,D,20150831,000000,13.2714,13.3899,13.2584,13.2741,51741.3,0
+OPPJ.US,D,20150901,000000,12.6672,12.755,12.5704,12.6017,70882.9,0
+OPPJ.US,D,20150902,000000,12.8759,12.8952,12.6436,12.8952,1654399,0
+OPPJ.US,D,20150903,000000,12.7833,12.9457,12.7833,12.8759,122884,0
+OPPJ.US,D,20150904,000000,12.4587,12.5012,12.2964,12.3732,383137,0
+OPPJ.US,D,20150908,000000,12.6672,12.7454,12.5975,12.7173,25351.8,0
+OPPJ.US,D,20150909,000000,12.8336,12.9148,12.5582,12.5582,106328,0
+OPPJ.US,D,20150910,000000,12.7136,12.826,12.7136,12.7413,56398.4,0
+OPPJ.US,D,20150911,000000,12.7793,12.935,12.7793,12.8831,216790,0
+OPPJ.US,D,20150914,000000,12.7793,12.8568,12.7793,12.8417,161949,0
+OPPJ.US,D,20150915,000000,12.8568,13.034,12.7953,13.0113,144618,0
+OPPJ.US,D,20150916,000000,13.034,13.0848,12.9804,13.0309,102967,0
+OPPJ.US,D,20150917,000000,13.0032,13.12,12.9536,12.9536,129652,0
+OPPJ.US,D,20150918,000000,12.6132,12.7635,12.4463,12.4463,367092,0
+OPPJ.US,D,20150921,000000,12.7173,12.8417,12.6827,12.8184,167642,0
+OPPJ.US,D,20150922,000000,12.4779,12.6132,12.3732,12.4856,131678,0
+OPPJ.US,D,20150923,000000,12.5199,12.5582,12.3696,12.4856,290259,0
+OPPJ.US,D,20150924,000000,12.3308,12.4624,12.1339,12.3767,150120,0
+OPPJ.US,D,20150925,000000,12.8254,12.9148,12.6782,12.7716,65968.1,0
+OPPJ.US,D,20150928,000000,12.6984,12.6984,12.4624,12.5512,182227,0
+OPPJ.US,D,20150929,000000,12.4779,12.5623,12.3964,12.5052,537321,0
+OPPJ.US,D,20150930,000000,12.6863,12.8488,12.5471,12.8488,643130,0
+OPPJ.US,D,20151001,000000,12.7514,12.7833,12.6212,12.7136,143323,0
+OPPJ.US,D,20151002,000000,12.5512,12.8911,12.4856,12.8875,28973.5,0
+OPPJ.US,D,20151005,000000,13.1429,13.2714,13.1429,13.1816,164892,0
+OPPJ.US,D,20151006,000000,13.174,13.1937,13.0192,13.1544,421944,0
+OPPJ.US,D,20151007,000000,13.2628,13.2628,13.0616,13.1544,88735.9,0
+OPPJ.US,D,20151008,000000,13.1629,13.2518,13.0658,13.2476,42942.5,0
+OPPJ.US,D,20151009,000000,13.2476,13.2518,13.1429,13.174,20430.2,0
+OPPJ.US,D,20151012,000000,13.174,13.2439,13.1495,13.1937,257601,0
+OPPJ.US,D,20151013,000000,13.1937,13.2544,13.0928,13.147,1770300,0
+OPPJ.US,D,20151014,000000,13.108,13.174,12.9496,12.9536,229990,0
+OPPJ.US,D,20151015,000000,13.2081,13.3793,13.1968,13.3633,60795.5,0
+OPPJ.US,D,20151016,000000,13.2855,13.3431,13.2476,13.3431,107364,0
+OPPJ.US,D,20151019,000000,13.2209,13.3105,13.2209,13.2855,253011,0
+OPPJ.US,D,20151020,000000,13.1861,13.2439,13.1777,13.2439,62781.1,0
+OPPJ.US,D,20151021,000000,13.4442,13.4442,13.3431,13.3749,48119.6,0
+OPPJ.US,D,20151022,000000,13.4712,13.6565,13.4712,13.6051,215757,0
+OPPJ.US,D,20151023,000000,13.6917,13.7719,13.5863,13.6983,131167,0
+OPPJ.US,D,20151026,000000,13.6605,13.6605,13.5989,13.6287,45791,0
+OPPJ.US,D,20151027,000000,13.4946,13.5479,13.448,13.5132,147467,0
+OPPJ.US,D,20151028,000000,13.5523,13.7104,13.5292,13.706,215235,0
+OPPJ.US,D,20151029,000000,13.5944,13.6447,13.5523,13.6051,38025.5,0
+OPPJ.US,D,20151030,000000,13.5163,13.5863,13.4399,13.5444,185230,0
+OPPJ.US,D,20151102,000000,13.5363,13.6645,13.4851,13.6221,37510,0
+OPPJ.US,D,20151103,000000,13.5944,13.7143,13.5944,13.6645,57687,0
+OPPJ.US,D,20151104,000000,13.5637,13.5907,13.4903,13.5489,36763.7,0
+OPPJ.US,D,20151105,000000,13.6952,13.7185,13.6024,13.6917,170479,0
+OPPJ.US,D,20151106,000000,13.6952,13.8255,13.6917,13.7719,124439,0
+OPPJ.US,D,20151109,000000,13.7759,13.8341,13.5712,13.6096,54713,0
+OPPJ.US,D,20151110,000000,13.6872,13.8032,13.6872,13.7563,88218.1,0
+OPPJ.US,D,20151111,000000,13.8956,13.9503,13.7987,13.7987,132196,0
+OPPJ.US,D,20151112,000000,13.7921,13.8032,13.6405,13.6405,69849.7,0
+OPPJ.US,D,20151113,000000,13.6917,13.8078,13.6519,13.7256,87960.4,0
+OPPJ.US,D,20151116,000000,13.7719,13.9546,13.7532,13.9344,178504,0
+OPPJ.US,D,20151117,000000,13.9503,14.0155,13.8685,13.9229,125983,0
+OPPJ.US,D,20151118,000000,13.9262,14.0499,13.8848,14.0499,73213.7,0
+OPPJ.US,D,20151119,000000,13.9148,14.0155,13.9148,13.9148,39843,0
+OPPJ.US,D,20151120,000000,13.9924,14.1245,13.9924,14.1124,117704,0
+OPPJ.US,D,20151123,000000,14.062,14.1084,13.9771,14.0045,54583,0
+OPPJ.US,D,20151124,000000,14.0321,14.1318,13.958,14.1124,79939.4,0
+OPPJ.US,D,20151125,000000,14.0803,14.0889,13.9969,14.0889,49670.4,0
+OPPJ.US,D,20151127,000000,14.0354,14.062,13.9612,14.0463,12158.2,0
+OPPJ.US,D,20151130,000000,14.0232,14.0932,13.9924,14.0705,52259,0
+OPPJ.US,D,20151201,000000,14.1318,14.1819,14.0388,14.0844,224672,0
+OPPJ.US,D,20151202,000000,14.1472,14.2752,14.0321,14.0388,50609.5,0
+OPPJ.US,D,20151203,000000,14.1245,14.1245,13.8184,13.8379,131537,0
+OPPJ.US,D,20151204,000000,13.9612,14.1619,13.9546,14.1281,102967,0
+OPPJ.US,D,20151207,000000,14.1124,14.2324,13.9612,14.0777,94681.6,0
+OPPJ.US,D,20151208,000000,13.8492,13.9697,13.7921,13.8685,90938.9,0
+OPPJ.US,D,20151209,000000,13.7299,13.8341,13.4946,13.5556,118224,0
+OPPJ.US,D,20151210,000000,13.618,13.7459,13.5823,13.6952,246026,0
+OPPJ.US,D,20151211,000000,13.4252,13.4442,13.2781,13.3132,114860,0
+OPPJ.US,D,20151214,000000,13.4903,13.5783,13.2781,13.5065,107942,0
+OPPJ.US,D,20151215,000000,13.6051,13.6983,13.5556,13.5556,134782,0
+OPPJ.US,D,20151216,000000,13.7104,13.8685,13.6364,13.734,164022,0
+OPPJ.US,D,20151217,000000,13.9148,13.958,13.8184,13.8184,243695,0
+OPPJ.US,D,20151218,000000,13.5907,13.6565,13.4829,13.6489,156514,0
+OPPJ.US,D,20151221,000000,13.3882,13.3882,13.0884,13.1589,206458,0
+OPPJ.US,D,20151222,000000,13.2679,13.3204,13.1508,13.3172,211342,0
+OPPJ.US,D,20151223,000000,13.4075,13.4374,13.3288,13.3807,229083,0
+OPPJ.US,D,20151224,000000,13.1544,13.201,13.0535,13.147,111373,0
+OPPJ.US,D,20151228,000000,13.2679,13.2768,13.1508,13.1777,182330,0
+OPPJ.US,D,20151229,000000,13.4967,13.5083,13.3647,13.4927,53272,0
+OPPJ.US,D,20151230,000000,13.5234,13.5234,13.3807,13.4771,40112,0
+OPPJ.US,D,20151231,000000,13.3109,13.4458,13.2085,13.2303,66907.1,0
+OPPJ.US,D,20160104,000000,12.9563,13.0295,12.8679,12.9487,83601.4,0
+OPPJ.US,D,20160105,000000,13.0812,13.1481,13.0812,13.1075,115723,0
+OPPJ.US,D,20160106,000000,12.8903,12.9371,12.7769,12.8509,137355,0
+OPPJ.US,D,20160107,000000,12.6792,12.8203,12.6323,12.6323,98233.8,0
+OPPJ.US,D,20160108,000000,12.6605,12.6605,12.2946,12.3021,325692,0
+OPPJ.US,D,20160111,000000,12.4737,12.5435,12.2495,12.4026,295934,0
+OPPJ.US,D,20160112,000000,12.4298,12.4298,12.206,12.3179,66279.6,0
+OPPJ.US,D,20160113,000000,12.5123,12.5123,12.2207,12.2589,43536.4,0
+OPPJ.US,D,20160114,000000,12.3718,12.5199,12.1934,12.4457,141214,0
+OPPJ.US,D,20160115,000000,12.0608,12.1081,11.8979,12.0028,129921,0
+OPPJ.US,D,20160119,000000,12.2249,12.2669,12.0188,12.0964,41902.6,0
+OPPJ.US,D,20160120,000000,11.6797,11.7503,11.4187,11.6364,776778,0
+OPPJ.US,D,20160121,000000,11.5325,11.7383,11.4031,11.6169,227552,0
+OPPJ.US,D,20160122,000000,11.9715,12.2946,11.9715,12.2905,33626.1,0
+OPPJ.US,D,20160125,000000,12.1152,12.2046,12.0416,12.0643,40394.3,0
+OPPJ.US,D,20160126,000000,12.1814,12.274,12.1023,12.2669,353800,0
+OPPJ.US,D,20160127,000000,12.2946,12.5087,12.2126,12.2575,133583,0
+OPPJ.US,D,20160128,000000,12.465,12.4737,12.2982,12.4065,43861.4,0
+OPPJ.US,D,20160129,000000,12.6792,12.9205,12.6792,12.8355,186528,0
+OPPJ.US,D,20160201,000000,12.7881,12.8355,12.7109,12.8162,51337.9,0
+OPPJ.US,D,20160202,000000,12.7569,12.7698,12.4856,12.5351,355185,0
+OPPJ.US,D,20160203,000000,12.4503,12.4503,12.0456,12.2396,137153,0
+OPPJ.US,D,20160204,000000,12.1152,12.2165,11.9642,12.0416,3010498,0
+OPPJ.US,D,20160205,000000,12.0576,12.151,11.847,11.902,223168,0
+OPPJ.US,D,20160208,000000,11.9243,11.9243,11.6566,11.7575,134340,0
+OPPJ.US,D,20160209,000000,11.4156,11.6298,11.3483,11.5468,363865,0
+OPPJ.US,D,20160210,000000,11.4422,11.5598,11.1198,11.2214,103554,0
+OPPJ.US,D,20160211,000000,10.8716,10.9485,10.6973,10.7846,572011,0
+OPPJ.US,D,20160212,000000,10.8158,11.0375,10.641,11.0348,612157,0
+OPPJ.US,D,20160216,000000,11.2397,11.2625,11.1279,11.2625,43103.9,0
+OPPJ.US,D,20160217,000000,11.4187,11.4999,11.3432,11.4459,1151397,0
+OPPJ.US,D,20160218,000000,11.5748,11.5748,11.2786,11.3143,347581,0
+OPPJ.US,D,20160219,000000,11.1854,11.2291,11.1091,11.1582,255084,0
+OPPJ.US,D,20160222,000000,11.4548,11.5325,11.3798,11.4459,235205,0
+OPPJ.US,D,20160223,000000,11.2906,11.2906,11.1108,11.1279,234361,0
+OPPJ.US,D,20160224,000000,11.1087,11.3252,11.0073,11.3252,25428,0
+OPPJ.US,D,20160225,000000,11.5129,11.6127,11.4422,11.6127,102834,0
+OPPJ.US,D,20160226,000000,11.7301,11.7535,11.6337,11.6641,72998.5,0
+OPPJ.US,D,20160229,000000,11.5789,11.6195,11.4224,11.4268,29047.4,0
+OPPJ.US,D,20160301,000000,11.5632,11.8313,11.5632,11.8036,101488,0
+OPPJ.US,D,20160302,000000,11.774,11.8203,11.7292,11.774,20995,0
+OPPJ.US,D,20160303,000000,11.7503,11.7892,11.7066,11.774,16994.6,0
+OPPJ.US,D,20160304,000000,11.9948,12.0593,11.9632,12.0416,32570.5,0
+OPPJ.US,D,20160307,000000,11.905,11.948,11.8313,11.8702,35064.9,0
+OPPJ.US,D,20160308,000000,11.8122,11.8122,11.6797,11.7422,106346,0
+OPPJ.US,D,20160309,000000,11.7105,11.7383,11.6821,11.715,34294,0
+OPPJ.US,D,20160310,000000,11.952,12.0303,11.5984,11.8001,72534.6,0
+OPPJ.US,D,20160311,000000,11.9903,12.1113,11.9612,12.088,52566,0
+OPPJ.US,D,20160314,000000,12.0964,12.1814,12.088,12.1375,28175.6,0
+OPPJ.US,D,20160315,000000,12.0456,12.0456,11.9286,11.9903,108608,0
+OPPJ.US,D,20160316,000000,11.9948,12.0964,11.9378,12.0542,48029.9,0
+OPPJ.US,D,20160317,000000,11.9444,11.9877,11.8313,11.9171,116171,0
+OPPJ.US,D,20160318,000000,11.9243,12.0117,11.902,12.0072,32023.7,0
+OPPJ.US,D,20160321,000000,12.0576,12.0964,11.9327,12.0844,63408.7,0
+OPPJ.US,D,20160322,000000,12.0964,12.2046,12.0964,12.1782,110466,0
+OPPJ.US,D,20160323,000000,12.0951,12.1579,12.0532,12.1232,135869,0
+OPPJ.US,D,20160324,000000,12.0147,12.0809,11.9796,12.0809,26667.3,0
+OPPJ.US,D,20160328,000000,12.2165,12.3245,12.2094,12.2786,15869.5,0
+OPPJ.US,D,20160329,000000,12.228,12.2905,12.2046,12.2554,90923.2,0
+OPPJ.US,D,20160330,000000,12.3683,12.4151,12.3218,12.3482,95248.6,0
+OPPJ.US,D,20160331,000000,12.151,12.1647,12.105,12.1313,32326.2,0
+OPPJ.US,D,20160401,000000,11.7811,11.8627,11.7029,11.7757,50291.2,0
+OPPJ.US,D,20160404,000000,11.7892,11.8286,11.723,11.7337,18910.7,0
+OPPJ.US,D,20160405,000000,11.3518,11.4071,11.3058,11.3989,47380,0
+OPPJ.US,D,20160406,000000,11.3834,11.4767,11.3335,11.4728,189157,0
+OPPJ.US,D,20160407,000000,11.318,11.4115,11.2214,11.2866,88231.6,0
+OPPJ.US,D,20160408,000000,11.6254,11.7301,11.5468,11.5844,92090.8,0
+OPPJ.US,D,20160411,000000,11.6298,11.6298,11.5003,11.5048,51931.8,0
+OPPJ.US,D,20160412,000000,11.715,11.8435,11.715,11.835,66015.1,0
+OPPJ.US,D,20160413,000000,12.0643,12.151,11.9715,12.151,85683.4,0
+OPPJ.US,D,20160414,000000,12.0964,12.1487,12.088,12.1487,10094.1,0
+OPPJ.US,D,20160415,000000,11.9988,11.9988,11.9136,11.9286,64708.5,0
+OPPJ.US,D,20160418,000000,11.9903,12.1853,11.9903,12.151,148276,0
+OPPJ.US,D,20160419,000000,12.321,12.3482,12.2634,12.3058,57756.5,0
+OPPJ.US,D,20160420,000000,12.3058,12.4887,12.3058,12.4627,31398.4,0
+OPPJ.US,D,20160421,000000,12.3445,12.3445,12.2357,12.2554,34713,0
+OPPJ.US,D,20160422,000000,12.4503,12.4958,12.445,12.4958,13137.5,0
+OPPJ.US,D,20160425,000000,12.4026,12.4026,12.2495,12.2844,57848.4,0
+OPPJ.US,D,20160426,000000,12.2249,12.3683,12.2249,12.3137,187727,0
+OPPJ.US,D,20160427,000000,12.3348,12.4745,12.3335,12.4745,28704.5,0
+OPPJ.US,D,20160428,000000,11.9796,11.9796,11.5789,11.6208,35921,0
+OPPJ.US,D,20160429,000000,11.5789,11.5789,11.3649,11.3649,53718,0
+OPPJ.US,D,20160502,000000,11.5984,11.6721,11.5789,11.5789,7566.1,0
+OPPJ.US,D,20160503,000000,11.4388,11.4857,11.3918,11.4548,6474.66,0
+OPPJ.US,D,20160504,000000,11.4268,11.4962,11.3953,11.4893,16048.8,0
+OPPJ.US,D,20160505,000000,11.5129,11.5642,11.4857,11.4857,4092.33,0
+OPPJ.US,D,20160506,000000,11.5713,11.6641,11.5003,11.6364,97198.4,0
+OPPJ.US,D,20160509,000000,11.7935,11.8466,11.6908,11.6908,41441,0
+OPPJ.US,D,20160510,000000,12.046,12.1814,12.0188,12.1357,103334,0
+OPPJ.US,D,20160511,000000,12.0338,12.0338,11.8627,11.9127,68812.1,0
+OPPJ.US,D,20160512,000000,12.025,12.0416,11.9675,12.0416,12391.2,0
+OPPJ.US,D,20160513,000000,11.9372,11.9796,11.8367,11.8627,249551,0
+OPPJ.US,D,20160516,000000,11.9243,11.9715,11.8738,11.9675,130725,0
+OPPJ.US,D,20160517,000000,11.9756,11.9783,11.902,11.9141,15123.2,0
+OPPJ.US,D,20160518,000000,11.9868,12.1113,11.9756,12.0685,107604,0
+OPPJ.US,D,20160519,000000,11.9372,12.0117,11.9211,12.0117,51243.7,0
+OPPJ.US,D,20160520,000000,12.0964,12.1782,12.092,12.0964,74511.3,0
+OPPJ.US,D,20160523,000000,12.0576,12.0576,11.9877,11.9877,84027.2,0
+OPPJ.US,D,20160524,000000,12.1011,12.2249,12.1011,12.1893,58406.4,0
+OPPJ.US,D,20160525,000000,12.1814,12.271,12.1814,12.2495,17259,0
+OPPJ.US,D,20160526,000000,12.1705,12.1705,12.088,12.1393,27052.8,0
+OPPJ.US,D,20160527,000000,12.1357,12.1893,12.1046,12.1464,26568.7,0
+OPPJ.US,D,20160531,000000,12.3298,12.3445,12.228,12.2483,25851.6,0
+OPPJ.US,D,20160601,000000,12.1782,12.2064,12.1464,12.1625,7411.46,0
+OPPJ.US,D,20160602,000000,12.0028,12.0532,11.9877,12.0532,8601.51,0
+OPPJ.US,D,20160603,000000,11.9756,12.0166,11.8516,11.8738,20667.8,0
+OPPJ.US,D,20160606,000000,12.0224,12.143,12.0224,12.1072,23854.7,0
+OPPJ.US,D,20160607,000000,12.1152,12.1746,12.1152,12.1357,11470.1,0
+OPPJ.US,D,20160608,000000,12.1705,12.1746,12.1041,12.1041,134509,0
+OPPJ.US,D,20160609,000000,12.0147,12.1041,11.9715,12.0576,167281,0
+OPPJ.US,D,20160610,000000,11.8591,11.8805,11.7716,11.8234,290055,0
+OPPJ.US,D,20160613,000000,11.5674,11.6566,11.5084,11.5553,50020.1,0
+OPPJ.US,D,20160614,000000,11.4311,11.4686,11.3518,11.4388,24242.4,0
+OPPJ.US,D,20160615,000000,11.524,11.5632,11.4811,11.5632,56725.6,0
+OPPJ.US,D,20160616,000000,11.1385,11.271,11.0412,11.2484,123312,0
+OPPJ.US,D,20160617,000000,11.2754,11.2754,11.113,11.2214,42207.4,0
+OPPJ.US,D,20160620,000000,11.5348,11.5812,11.4474,11.4985,13700.1,0
+OPPJ.US,D,20160621,000000,11.5886,11.653,11.5495,11.653,7209.76,0
+OPPJ.US,D,20160622,000000,11.4829,11.5414,11.3446,11.3446,50876.2,0
+OPPJ.US,D,20160623,000000,11.6963,11.7913,11.6726,11.7239,42469.7,0
+OPPJ.US,D,20160624,000000,10.852,11.0451,10.8481,10.9067,90087.3,0
+OPPJ.US,D,20160627,000000,10.9391,10.9391,10.7494,10.8757,190396,0
+OPPJ.US,D,20160628,000000,11.1991,11.1991,11.0451,11.168,60394.3,0
+OPPJ.US,D,20160629,000000,11.2484,11.2859,11.2274,11.2509,11940.8,0
+OPPJ.US,D,20160630,000000,11.1439,11.242,11.1439,11.2234,126313,0
+OPPJ.US,D,20160701,000000,11.1812,11.2294,11.1812,11.2129,6252.79,0
+OPPJ.US,D,20160705,000000,11.0969,11.1113,11.0407,11.1051,122104,0
+OPPJ.US,D,20160706,000000,10.9827,11.0613,10.9391,11.0302,29762.4,0
+OPPJ.US,D,20160707,000000,11.0278,11.0578,10.9465,10.9783,45793.3,0
+OPPJ.US,D,20160708,000000,10.9465,11.0375,10.9465,11.0215,24356.7,0
+OPPJ.US,D,20160711,000000,11.4435,11.5967,11.4232,11.5539,161425,0
+OPPJ.US,D,20160712,000000,11.7667,11.8769,11.7667,11.8498,67994.1,0
+OPPJ.US,D,20160713,000000,11.8025,11.8025,11.6766,11.7455,75972.5,0
+OPPJ.US,D,20160714,000000,11.9015,11.9046,11.8221,11.8537,190945,0
+OPPJ.US,D,20160715,000000,11.8498,11.8618,11.7713,11.8104,90329.3,0
+OPPJ.US,D,20160718,000000,11.8069,11.9645,11.8069,11.8577,109668,0
+OPPJ.US,D,20160719,000000,11.9604,11.9604,11.8203,11.8577,99083.2,0
+OPPJ.US,D,20160720,000000,12.0114,12.0114,11.9679,11.9998,15244.2,0
+OPPJ.US,D,20160721,000000,11.909,11.909,11.7847,11.8296,66333.4,0
+OPPJ.US,D,20160722,000000,11.8693,11.9368,11.8693,11.9015,17521.2,0
+OPPJ.US,D,20160725,000000,11.9565,11.9565,11.8631,11.881,18919.7,0
+OPPJ.US,D,20160726,000000,11.7793,11.8186,11.7752,11.7793,7194.07,0
+OPPJ.US,D,20160727,000000,11.9911,12.0085,11.8734,11.9015,48549.9,0
+OPPJ.US,D,20160728,000000,11.8376,11.9408,11.7913,11.909,34150.5,0
+OPPJ.US,D,20160729,000000,11.9046,11.9046,11.7834,11.7954,83605.9,0
+OPPJ.US,D,20160801,000000,11.8145,11.8145,11.7476,11.7476,32622.1,0
+OPPJ.US,D,20160802,000000,11.5065,11.5065,11.3649,11.4494,151068,0
+OPPJ.US,D,20160803,000000,11.3446,11.4191,11.3286,11.3879,42772.2,0
+OPPJ.US,D,20160804,000000,11.494,11.5393,11.4919,11.5348,66391.6,0
+OPPJ.US,D,20160805,000000,11.6056,11.6223,11.5975,11.6083,65022.3,0
+OPPJ.US,D,20160808,000000,11.7351,11.7555,11.7114,11.7114,311974,0
+OPPJ.US,D,20160809,000000,11.7512,11.7555,11.7191,11.7351,17375.5,0
+OPPJ.US,D,20160810,000000,11.731,11.731,11.6838,11.6918,12140.2,0
+OPPJ.US,D,20160811,000000,11.7239,11.8313,11.7123,11.8313,29874.4,0
+OPPJ.US,D,20160812,000000,11.7387,11.7516,11.7271,11.7271,29648.1,0
+OPPJ.US,D,20160815,000000,11.7476,11.7713,11.731,11.7713,40676.7,0
+OPPJ.US,D,20160816,000000,11.5886,11.6056,11.545,11.545,77223.1,0
+OPPJ.US,D,20160817,000000,11.5932,11.5932,11.5031,11.578,143933,0
+OPPJ.US,D,20160818,000000,11.5384,11.5584,11.5111,11.5268,50094,0
+OPPJ.US,D,20160819,000000,11.47,11.5222,11.4575,11.5222,25676.7,0
+OPPJ.US,D,20160822,000000,11.5886,11.6204,11.5844,11.6163,55080.6,0
+OPPJ.US,D,20160823,000000,11.578,11.5932,11.5741,11.5886,77653.4,0
+OPPJ.US,D,20160824,000000,11.6123,11.6364,11.6123,11.6293,28868.1,0
+OPPJ.US,D,20160825,000000,11.6163,11.6163,11.5848,11.5848,10022.4,0
+OPPJ.US,D,20160826,000000,11.578,11.7053,11.578,11.6963,48238.4,0
+OPPJ.US,D,20160829,000000,11.7158,11.7395,11.6838,11.6918,41535.1,0
+OPPJ.US,D,20160830,000000,11.7871,11.8618,11.7871,11.8458,35432.5,0
+OPPJ.US,D,20160831,000000,11.9123,11.9286,11.8537,11.9286,92281.3,0
+OPPJ.US,D,20160901,000000,12.0358,12.0358,11.9604,12.0042,48939.8,0
+OPPJ.US,D,20160902,000000,12.0393,12.1104,12.0393,12.0863,9065.43,0
+OPPJ.US,D,20160906,000000,12.1264,12.1264,12.0358,12.0393,121933,0
+OPPJ.US,D,20160907,000000,12.1264,12.1384,12.0906,12.0947,86553,0
+OPPJ.US,D,20160908,000000,12.083,12.1573,12.083,12.1573,65183.7,0
+OPPJ.US,D,20160909,000000,12.1181,12.1309,12.0193,12.0193,25177,0
+OPPJ.US,D,20160912,000000,11.9286,12.0291,11.8769,12.0231,11328.9,0
+OPPJ.US,D,20160913,000000,11.9444,11.9444,11.8376,11.9211,64672.7,0
+OPPJ.US,D,20160914,000000,11.8734,11.8734,11.7954,11.8104,105461,0
+OPPJ.US,D,20160915,000000,11.8422,11.8859,11.834,11.8859,26263.9,0
+OPPJ.US,D,20160916,000000,11.8577,11.8693,11.8337,11.8337,29923.7,0
+OPPJ.US,D,20160919,000000,11.8769,11.885,11.8376,11.8458,9592.1,0
+OPPJ.US,D,20160920,000000,11.9645,11.9766,11.9372,11.9484,27568.3,0
+OPPJ.US,D,20160921,000000,12.2126,12.2126,12.0551,12.1888,82424.8,0
+OPPJ.US,D,20160922,000000,12.3429,12.3741,12.3175,12.3664,58079.2,0
+OPPJ.US,D,20160923,000000,12.303,12.303,12.2839,12.2875,12147,0
+OPPJ.US,D,20160926,000000,12.0969,12.1323,12.0844,12.1077,32375.5,0
+OPPJ.US,D,20160927,000000,12.2425,12.2937,12.2425,12.2896,43742.6,0
+OPPJ.US,D,20160928,000000,12.313,12.3656,12.2731,12.3656,25461.6,0
+OPPJ.US,D,20160929,000000,12.3886,12.4116,12.254,12.3175,42754.3,0
+OPPJ.US,D,20160930,000000,12.2425,12.2853,12.2232,12.2795,17371.1,0
+OPPJ.US,D,20161003,000000,12.2896,12.2896,12.2579,12.2834,23608.2,0
+OPPJ.US,D,20161004,000000,12.4436,12.4945,12.3924,12.3977,66328.9,0
+OPPJ.US,D,20161005,000000,12.5699,12.606,12.5387,12.606,36985.6,0
+OPPJ.US,D,20161006,000000,12.5422,12.5824,12.5418,12.5824,25477.3,0
+OPPJ.US,D,20161007,000000,12.4601,12.4721,12.4395,12.4601,22211.9,0
+OPPJ.US,D,20161010,000000,12.574,12.574,12.5544,12.5544,4262.65,0
+OPPJ.US,D,20161011,000000,12.5146,12.5146,12.3848,12.4161,17906.7,0
+OPPJ.US,D,20161012,000000,12.4601,12.5146,12.4512,12.503,65347.3,0
+OPPJ.US,D,20161013,000000,12.3848,12.4512,12.3848,12.4512,13339.2,0
+OPPJ.US,D,20161014,000000,12.5544,12.574,12.4793,12.5111,10757.4,0
+OPPJ.US,D,20161017,000000,12.5578,12.5578,12.5111,12.5236,10026.8,0
+OPPJ.US,D,20161018,000000,12.6445,12.6681,12.6179,12.6323,20519.9,0
+OPPJ.US,D,20161019,000000,12.6534,12.6837,12.6534,12.6563,93823.2,0
+OPPJ.US,D,20161020,000000,12.7319,12.802,12.7319,12.7985,112911,0
+OPPJ.US,D,20161021,000000,12.7789,12.826,12.7716,12.826,11934,0
+OPPJ.US,D,20161024,000000,12.8661,12.9009,12.8573,12.8661,56795,0
+OPPJ.US,D,20161025,000000,12.8911,12.9054,12.8582,12.8975,39757.9,0
+OPPJ.US,D,20161026,000000,12.8813,12.9371,12.8656,12.9054,283079,0
+OPPJ.US,D,20161027,000000,12.9567,13.0475,12.9567,12.9881,26037.6,0
+OPPJ.US,D,20161028,000000,13.0589,13.0951,12.9881,13.0278,118211,0
+OPPJ.US,D,20161031,000000,13.0036,13.0514,13.0036,13.0349,66169.8,0
+OPPJ.US,D,20161101,000000,13.0157,13.0432,12.8661,12.9091,40880.7,0
+OPPJ.US,D,20161102,000000,12.8028,12.8028,12.7159,12.7502,48765,0
+OPPJ.US,D,20161103,000000,12.748,12.7716,12.7039,12.7039,9090.08,0
+OPPJ.US,D,20161104,000000,12.7627,12.7829,12.7001,12.7319,652249,0
+OPPJ.US,D,20161107,000000,12.9448,12.9857,12.9295,12.9799,102837,0
+OPPJ.US,D,20161108,000000,12.9009,13.0486,12.8975,12.9956,75327.1,0
+OPPJ.US,D,20161109,000000,12.7319,13.0553,12.7319,12.9881,129692,0
+OPPJ.US,D,20161110,000000,13.1139,13.1812,12.9911,13.1098,68565.5,0
+OPPJ.US,D,20161111,000000,12.9528,12.9799,12.8975,12.9799,98778.4,0
+OPPJ.US,D,20161114,000000,13.1535,13.2057,13.1027,13.1696,206566,0
+OPPJ.US,D,20161115,000000,13.1812,13.2896,13.1535,13.2415,332384,0
+OPPJ.US,D,20161116,000000,13.2447,13.2995,13.2284,13.2348,309159,0
+OPPJ.US,D,20161117,000000,13.3221,13.4882,13.3221,13.4882,150553,0
+OPPJ.US,D,20161118,000000,13.4649,13.4882,13.4374,13.4882,105327,0
+OPPJ.US,D,20161121,000000,13.5398,13.5999,13.5244,13.5999,108968,0
+OPPJ.US,D,20161122,000000,13.6507,13.6899,13.627,13.6899,206297,0
+OPPJ.US,D,20161123,000000,13.7417,13.855,13.7053,13.8192,114583,0
+OPPJ.US,D,20161125,000000,13.6628,13.7175,13.6628,13.6813,22404.7,0
+OPPJ.US,D,20161128,000000,13.7608,13.7648,13.6939,13.7096,94513.5,0
+OPPJ.US,D,20161129,000000,13.793,13.8214,13.7604,13.7845,81033,0
+OPPJ.US,D,20161130,000000,13.8942,14.0084,13.8942,13.9887,141400,0
+OPPJ.US,D,20161201,000000,13.9647,13.9647,13.8192,13.8238,167913,0
+OPPJ.US,D,20161202,000000,13.8238,13.8747,13.8192,13.8358,86494.7,0
+OPPJ.US,D,20161205,000000,13.8752,13.9647,13.8667,13.8845,251221,0
+OPPJ.US,D,20161206,000000,13.9612,14.0295,13.9325,14.0249,451675,0
+OPPJ.US,D,20161207,000000,14.108,14.2383,14.0865,14.2222,577050,0
+OPPJ.US,D,20161208,000000,14.3481,14.4225,14.3369,14.3672,100717,0
+OPPJ.US,D,20161209,000000,14.4472,14.5141,14.4355,14.5141,198556,0
+OPPJ.US,D,20161212,000000,14.3993,14.4234,14.2967,14.3131,77834.9,0
+OPPJ.US,D,20161213,000000,14.4939,14.5306,14.4334,14.4981,64383.6,0
+OPPJ.US,D,20161214,000000,14.3842,14.5412,14.3244,14.49,41640.4,0
+OPPJ.US,D,20161215,000000,14.5543,14.6532,14.5543,14.6015,46972.1,0
+OPPJ.US,D,20161216,000000,14.5849,14.6371,14.5141,14.526,38935.4,0
+OPPJ.US,D,20161219,000000,14.5141,14.6063,14.5121,14.5498,69713,0
+OPPJ.US,D,20161220,000000,14.6247,14.7036,14.6247,14.6488,663677,0
+OPPJ.US,D,20161221,000000,14.5064,14.561,14.4675,14.5222,37801.3,0
+OPPJ.US,D,20161222,000000,14.5338,14.5338,14.4792,14.4981,30432.5,0
+OPPJ.US,D,20161223,000000,14.5394,14.5467,14.489,14.5467,43124.1,0
+OPPJ.US,D,20161227,000000,14.5073,14.5311,14.4712,14.4985,55793.3,0
+OPPJ.US,D,20161228,000000,14.6025,14.6025,14.5189,14.5372,25575.9,0
+OPPJ.US,D,20161229,000000,14.3886,14.3886,14.2767,14.2932,313751,0
+OPPJ.US,D,20161230,000000,14.3842,14.432,14.3369,14.357,335367,0
+OPPJ.US,D,20170103,000000,14.5822,14.647,14.4922,14.5746,61263.9,0
+OPPJ.US,D,20170104,000000,14.8085,14.8959,14.7745,14.8875,191541,0
+OPPJ.US,D,20170105,000000,14.7768,14.8442,14.6974,14.7415,58738.1,0
+OPPJ.US,D,20170106,000000,14.8326,14.8838,14.7847,14.8718,122980,0
+OPPJ.US,D,20170109,000000,14.8085,14.8085,14.7332,14.7729,70185.9,0
+OPPJ.US,D,20170110,000000,14.7372,14.7693,14.7145,14.7145,32570.5,0
+OPPJ.US,D,20170111,000000,14.7613,14.8518,14.622,14.7573,87958.2,0
+OPPJ.US,D,20170112,000000,14.6261,14.6501,14.4832,14.6381,74822.8,0
+OPPJ.US,D,20170113,000000,14.6737,14.7451,14.6657,14.7098,116768,0
+OPPJ.US,D,20170117,000000,14.3127,14.3328,14.2008,14.2379,163258,0
+OPPJ.US,D,20170118,000000,14.2802,14.4035,14.2802,14.4035,81006.1,0
+OPPJ.US,D,20170119,000000,14.5033,14.5588,14.443,14.4949,70591.5,0
+OPPJ.US,D,20170120,000000,14.5711,14.6572,14.4925,14.5166,175358,0
+OPPJ.US,D,20170123,000000,14.4476,14.4476,14.3173,14.4237,74789.2,0
+OPPJ.US,D,20170124,000000,14.3842,14.5551,14.3712,14.5347,88395.2,0
+OPPJ.US,D,20170125,000000,14.6096,14.6613,14.5551,14.6059,44045.2,0
+OPPJ.US,D,20170126,000000,14.7968,14.8348,14.7332,14.7528,38576.8,0
+OPPJ.US,D,20170127,000000,14.7098,14.7328,14.6894,14.6894,83464.7,0
+OPPJ.US,D,20170130,000000,14.6501,14.6501,14.4887,14.5551,41140.7,0
+OPPJ.US,D,20170131,000000,14.4601,14.4832,14.357,14.432,125636,0
+OPPJ.US,D,20170201,000000,14.6819,14.7145,14.6059,14.6059,84789.2,0
+OPPJ.US,D,20170202,000000,14.4631,14.5033,14.3441,14.4867,141257,0
+OPPJ.US,D,20170203,000000,14.523,14.6299,14.523,14.6059,99101.1,0
+OPPJ.US,D,20170206,000000,14.4909,14.5105,14.3971,14.4363,63601.4,0
+OPPJ.US,D,20170207,000000,14.4867,14.5073,14.4243,14.4671,128769,0
+OPPJ.US,D,20170208,000000,14.4867,14.5087,14.4583,14.5073,49255.8,0
+OPPJ.US,D,20170209,000000,14.5073,14.6904,14.4877,14.6737,114087,0
+OPPJ.US,D,20170210,000000,14.8291,14.8291,14.7328,14.7968,138596,0
+OPPJ.US,D,20170213,000000,14.8838,14.9749,14.8838,14.9255,91853.3,0
+OPPJ.US,D,20170214,000000,14.8758,15.0391,14.8758,15.0275,98570,0
+OPPJ.US,D,20170215,000000,15.0346,15.0588,14.967,15.0275,89013.8,0
+OPPJ.US,D,20170216,000000,14.967,14.9835,14.9,14.9434,34930.4,0
+OPPJ.US,D,20170217,000000,14.8044,14.9392,14.8005,14.9081,91111.5,0
+OPPJ.US,D,20170221,000000,15.0744,15.1462,15.0744,15.1418,291308,0
+OPPJ.US,D,20170222,000000,15.0588,15.1133,15.0303,15.0866,51389.4,0
+OPPJ.US,D,20170223,000000,15.078,15.078,14.9775,15.0231,18543.2,0
+OPPJ.US,D,20170224,000000,14.9115,14.9356,14.8675,14.904,76557.5,0
+OPPJ.US,D,20170227,000000,14.8205,14.9481,14.8205,14.9383,50744,0
+OPPJ.US,D,20170228,000000,14.9518,14.9651,14.8875,14.9476,59641.3,0
+OPPJ.US,D,20170301,000000,15.1615,15.2649,15.1615,15.2373,88883.8,0
+OPPJ.US,D,20170302,000000,15.2684,15.2774,15.1654,15.1654,32501,0
+OPPJ.US,D,20170303,000000,15.2092,15.2283,15.1038,15.1186,48908.5,0
+OPPJ.US,D,20170306,000000,15.1338,15.1615,15.1226,15.1379,31514.9,0
+OPPJ.US,D,20170307,000000,15.178,15.2008,15.1542,15.17,158621,0
+OPPJ.US,D,20170308,000000,15.2288,15.2452,15.1418,15.1542,76835.4,0
+OPPJ.US,D,20170309,000000,15.2288,15.2854,15.2288,15.2854,76053.2,0
+OPPJ.US,D,20170310,000000,15.364,15.3716,15.2967,15.3159,74538.2,0
+OPPJ.US,D,20170313,000000,15.3624,15.3798,15.3349,15.3677,94365.6,0
+OPPJ.US,D,20170314,000000,15.3159,15.3159,15.2489,15.273,102597,0
+OPPJ.US,D,20170315,000000,15.2534,15.273,15.15,15.15,56257.2,0
+OPPJ.US,D,20170316,000000,15.3043,15.3043,15.178,15.1857,59677.2,0
+OPPJ.US,D,20170317,000000,15.261,15.261,15.1899,15.2055,25945.7,0
+OPPJ.US,D,20170320,000000,15.2373,15.2645,15.1735,15.1932,68305.6,0
+OPPJ.US,D,20170321,000000,15.2194,15.2452,14.995,14.995,84314.1,0
+OPPJ.US,D,20170322,000000,14.9115,14.9365,14.8326,14.9322,47272.4,0
+OPPJ.US,D,20170323,000000,14.8291,14.926,14.7573,14.8643,51304.2,0
+OPPJ.US,D,20170324,000000,15.0308,15.0418,14.9322,15.0066,32420.4,0
+OPPJ.US,D,20170327,000000,14.759,14.9338,14.7077,14.9138,83124,0
+OPPJ.US,D,20170328,000000,15.0088,15.1832,14.9976,15.1485,402323,0
+OPPJ.US,D,20170329,000000,15.0878,15.0878,15.0611,15.0722,24199.8,0
+OPPJ.US,D,20170330,000000,15.0208,15.0682,14.995,15.0682,22644.5,0
+OPPJ.US,D,20170331,000000,14.8777,14.8777,14.8066,14.8735,100255,0
+OPPJ.US,D,20170403,000000,14.8269,14.8735,14.7915,14.842,93103.8,0
+OPPJ.US,D,20170404,000000,14.7305,14.7469,14.6515,14.7469,50300.2,0
+OPPJ.US,D,20170405,000000,14.6993,14.7366,14.5605,14.5728,83816.5,0
+OPPJ.US,D,20170406,000000,14.4733,14.4887,14.3779,14.4297,62929.1,0
+OPPJ.US,D,20170407,000000,14.5127,14.5979,14.4824,14.5688,61391.6,0
+OPPJ.US,D,20170410,000000,14.5564,14.5841,14.5055,14.5055,85208.3,0
+OPPJ.US,D,20170411,000000,14.4297,14.4297,14.3386,14.3733,70365.2,0
+OPPJ.US,D,20170412,000000,14.3026,14.3026,14.2311,14.2435,107846,0
+OPPJ.US,D,20170413,000000,14.1552,14.2026,14.108,14.116,66254.9,0
+OPPJ.US,D,20170417,000000,14.1119,14.2704,14.1119,14.207,96154,0
+OPPJ.US,D,20170418,000000,14.2232,14.2502,14.1348,14.1958,49659.2,0
+OPPJ.US,D,20170419,000000,14.3187,14.3546,14.2392,14.2678,38193.5,0
+OPPJ.US,D,20170420,000000,14.3863,14.4542,14.3863,14.4497,48410.9,0
+OPPJ.US,D,20170421,000000,14.4862,14.5012,14.4413,14.482,51689.7,0
+OPPJ.US,D,20170424,000000,14.6871,14.7179,14.6314,14.6993,126828,0
+OPPJ.US,D,20170425,000000,14.9456,14.9691,14.8943,14.918,41111.5,0
+OPPJ.US,D,20170426,000000,15.0722,15.0964,14.9851,15.0024,31167.6,0
+OPPJ.US,D,20170427,000000,15.0878,15.1321,15.0413,15.0682,25215.1,0
+OPPJ.US,D,20170428,000000,15.1677,15.1677,15.0909,15.1163,27393.5,0
+OPPJ.US,D,20170501,000000,15.2306,15.2537,15.1485,15.223,64390.3,0
+OPPJ.US,D,20170502,000000,15.3131,15.334,15.2672,15.2944,55383.1,0
+OPPJ.US,D,20170503,000000,15.318,15.402,15.3011,15.402,30898.6,0
+OPPJ.US,D,20170504,000000,15.3979,15.4248,15.3381,15.4211,39515.8,0
+OPPJ.US,D,20170505,000000,15.4644,15.5243,15.4563,15.5121,186552,0
+OPPJ.US,D,20170508,000000,15.6474,15.659,15.5979,15.659,29181.9,0
+OPPJ.US,D,20170509,000000,15.7021,15.7607,15.6625,15.6711,44809.4,0
+OPPJ.US,D,20170510,000000,15.6669,15.6867,15.3064,15.6625,56763.7,0
+OPPJ.US,D,20170511,000000,15.6313,15.6313,15.5246,15.5792,38274.2,0
+OPPJ.US,D,20170512,000000,15.5143,15.5556,15.5095,15.5313,71091.3,0
+OPPJ.US,D,20170515,000000,15.5202,15.5991,15.5202,15.5916,53702.3,0
+OPPJ.US,D,20170516,000000,15.6113,15.6238,15.4769,15.5121,36371.5,0
+OPPJ.US,D,20170517,000000,15.3693,15.3693,15.1759,15.1954,80656.5,0
+OPPJ.US,D,20170518,000000,15.1562,15.3693,15.1562,15.3105,39459.8,0
+OPPJ.US,D,20170519,000000,15.3538,15.4417,15.3538,15.4095,31557.5,0
+OPPJ.US,D,20170522,000000,15.4293,15.4293,15.3635,15.4064,21232.6,0
+OPPJ.US,D,20170523,000000,15.4921,15.5202,15.4095,15.5202,44426.2,0
+OPPJ.US,D,20170524,000000,15.496,15.5082,15.4563,15.4876,11134,0
+OPPJ.US,D,20170525,000000,15.4899,15.5202,15.4899,15.505,36649.4,0
+OPPJ.US,D,20170526,000000,15.3774,15.4127,15.3303,15.3774,24390.3,0
+OPPJ.US,D,20170530,000000,15.3693,15.4052,15.3538,15.3582,21947.5,0
+OPPJ.US,D,20170531,000000,15.3979,15.4095,15.3413,15.3413,82162.6,0
+OPPJ.US,D,20170601,000000,15.6197,15.6562,15.5916,15.6197,44262.6,0
+OPPJ.US,D,20170602,000000,15.7936,15.8297,15.7384,15.826,444681,0
+OPPJ.US,D,20170605,000000,15.8219,15.826,15.762,15.7822,41638.2,0
+OPPJ.US,D,20170606,000000,15.6313,15.6669,15.4523,15.6308,49054.1,0
+OPPJ.US,D,20170607,000000,15.6669,15.7465,15.6536,15.7384,91817.4,0
+OPPJ.US,D,20170608,000000,15.7147,15.7683,15.6982,15.7147,34049.7,0
+OPPJ.US,D,20170609,000000,15.6388,15.6982,15.5479,15.5662,23079.3,0
+OPPJ.US,D,20170612,000000,15.5479,15.6031,15.5479,15.5835,19964.1,0
+OPPJ.US,D,20170613,000000,15.6982,15.7302,15.6786,15.7147,30396.6,0
+OPPJ.US,D,20170614,000000,15.6906,15.6906,15.5759,15.6625,26360.3,0
+OPPJ.US,D,20170615,000000,15.5556,15.6428,15.5243,15.6272,43670.9,0
+OPPJ.US,D,20170616,000000,15.6197,15.6871,15.5835,15.6871,30264.4,0
+OPPJ.US,D,20170619,000000,15.7465,15.8375,15.7465,15.8375,40605,0
+OPPJ.US,D,20170620,000000,15.869,15.9168,15.8575,15.8811,82462.9,0
+OPPJ.US,D,20170621,000000,15.8575,15.869,15.8219,15.8415,132904,0
+OPPJ.US,D,20170622,000000,15.8735,15.913,15.8494,15.8811,23319.1,0
+OPPJ.US,D,20170623,000000,15.826,15.861,15.8058,15.8494,15367.5,0
+OPPJ.US,D,20170626,000000,15.9539,15.9539,15.9057,15.9259,85008.8,0
+OPPJ.US,D,20170627,000000,15.9539,15.9539,15.8856,15.9017,84408.2,0
+OPPJ.US,D,20170628,000000,15.8454,15.9332,15.817,15.9311,24800.5,0
+OPPJ.US,D,20170629,000000,15.998,16.0183,15.717,15.8294,161756,0
+OPPJ.US,D,20170630,000000,15.9092,15.9786,15.8976,15.9786,56293,0
+OPPJ.US,D,20170703,000000,16.006,16.0943,16.006,16.0297,19957.3,0
+OPPJ.US,D,20170705,000000,16.0297,16.0297,15.9178,16.0025,56680.8,0
+OPPJ.US,D,20170706,000000,15.9017,15.948,15.8897,15.8976,35259.9,0
+OPPJ.US,D,20170707,000000,15.8976,15.986,15.8976,15.9748,35445.9,0
+OPPJ.US,D,20170710,000000,15.9463,15.9883,15.9463,15.9821,21692,0
+OPPJ.US,D,20170711,000000,16.0787,16.1097,16.0477,16.0829,22687.1,0
+OPPJ.US,D,20170712,000000,16.0621,16.0989,16.0583,16.0829,51344.6,0
+OPPJ.US,D,20170713,000000,16.0339,16.0829,16.0339,16.0708,47523.4,0
+OPPJ.US,D,20170714,000000,16.0508,16.0608,15.998,16.0183,52155.9,0
+OPPJ.US,D,20170717,000000,16.0183,16.0829,15.9821,16.0343,42005.7,0
+OPPJ.US,D,20170718,000000,16.0343,16.0538,15.9786,16.0538,94276,0
+OPPJ.US,D,20170719,000000,16.1024,16.1282,16.0752,16.1113,40921,0
+OPPJ.US,D,20170720,000000,16.2319,16.264,16.143,16.1953,73417.6,0
+OPPJ.US,D,20170721,000000,16.1641,16.1709,16.1042,16.1609,21875.8,0
+OPPJ.US,D,20170724,000000,16.2074,16.2074,16.1191,16.1676,273802,0
+OPPJ.US,D,20170725,000000,16.1676,16.2463,16.1191,16.1953,49762.3,0
+OPPJ.US,D,20170726,000000,16.1641,16.1877,16.1024,16.1345,29843,0
+OPPJ.US,D,20170727,000000,16.1709,16.2037,16.0433,16.1113,50959.1,0
+OPPJ.US,D,20170728,000000,16.1641,16.1641,16.0829,16.0989,154932,0
+OPPJ.US,D,20170731,000000,16.115,16.115,16.0943,16.0943,9876.72,0
+OPPJ.US,D,20170801,000000,16.1788,16.1788,16.1231,16.1506,24975.3,0
+OPPJ.US,D,20170802,000000,16.2118,16.219,16.1595,16.2074,49206.5,0
+OPPJ.US,D,20170803,000000,16.1877,16.194,16.1676,16.1676,9197.65,0
+OPPJ.US,D,20170804,000000,16.3572,16.3924,16.3524,16.3622,131763,0
+OPPJ.US,D,20170807,000000,16.3924,16.4251,16.3882,16.4251,22601.9,0
+OPPJ.US,D,20170808,000000,16.3924,16.4452,16.3439,16.3439,92377.7,0
+OPPJ.US,D,20170809,000000,16.2118,16.2118,16.1462,16.1917,76237,0
+OPPJ.US,D,20170810,000000,16.1832,16.1832,15.9574,15.9704,77120,0
+OPPJ.US,D,20170811,000000,15.9704,15.9704,15.8856,15.8897,54022.8,0
+OPPJ.US,D,20170814,000000,15.9821,16.0339,15.9786,16.0147,74728.7,0
+OPPJ.US,D,20170815,000000,16.1345,16.1345,16.0829,16.0872,17429.3,0
+OPPJ.US,D,20170816,000000,16.1231,16.1676,16.0839,16.0839,16382.7,0
+OPPJ.US,D,20170817,000000,16.1191,16.1595,15.9259,15.9503,111824,0
+OPPJ.US,D,20170818,000000,15.9178,16.0459,15.8694,15.9821,43240.6,0
+OPPJ.US,D,20170821,000000,15.9463,15.9821,15.9092,15.9704,21499.3,0
+OPPJ.US,D,20170822,000000,16.0512,16.1024,16.0508,16.1024,24538.2,0
+OPPJ.US,D,20170823,000000,16.0472,16.0472,16.006,16.006,33984.7,0
+OPPJ.US,D,20170824,000000,16.0538,16.1113,16.0297,16.0829,38229.4,0
+OPPJ.US,D,20170825,000000,16.127,16.1756,16.0912,16.0943,49509.1,0
+OPPJ.US,D,20170828,000000,16.1595,16.1739,16.1367,16.1506,20817.9,0
+OPPJ.US,D,20170829,000000,16.0583,16.2105,16.0583,16.2037,86626.9,0
+OPPJ.US,D,20170830,000000,16.26,16.3063,16.2365,16.2839,35564.7,0
+OPPJ.US,D,20170831,000000,16.3362,16.3697,16.3158,16.364,105185,0
+OPPJ.US,D,20170901,000000,16.4006,16.4452,16.3873,16.4362,51259.4,0
+OPPJ.US,D,20170905,000000,15.9619,16.0025,15.826,15.8816,142173,0
+OPPJ.US,D,20170906,000000,16.0472,16.127,16.0183,16.1191,62355.3,0
+OPPJ.US,D,20170907,000000,16.1709,16.1877,16.1113,16.1435,28827.8,0
+OPPJ.US,D,20170908,000000,16.0583,16.11,16.0538,16.0787,42010.2,0
+OPPJ.US,D,20170911,000000,16.26,16.348,16.26,16.3362,111615,0
+OPPJ.US,D,20170912,000000,16.4323,16.4323,16.3912,16.4323,34419.5,0
+OPPJ.US,D,20170913,000000,16.4729,16.5175,16.4644,16.513,33561.1,0
+OPPJ.US,D,20170914,000000,16.4538,16.5089,16.4376,16.4848,80932.2,0
+OPPJ.US,D,20170915,000000,16.513,16.5875,16.513,16.5656,35011.1,0
+OPPJ.US,D,20170918,000000,16.6249,16.6977,16.6249,16.6696,35777.6,0
+OPPJ.US,D,20170919,000000,16.6865,16.7016,16.6674,16.7016,69896.8,0
+OPPJ.US,D,20170920,000000,16.6865,16.7709,16.6693,16.75,15042.5,0
+OPPJ.US,D,20170921,000000,16.7419,16.7419,16.6666,16.7404,16550.8,0
+OPPJ.US,D,20170922,000000,16.6696,16.7062,16.6501,16.6936,34063.1,0
+OPPJ.US,D,20170925,000000,16.8178,16.8178,16.7174,16.7458,30116.5,0
+OPPJ.US,D,20170926,000000,16.8718,16.8999,16.8601,16.8999,127093,0
+OPPJ.US,D,20170927,000000,16.9637,16.9927,16.9185,16.9881,50858.3,0
+OPPJ.US,D,20170928,000000,17.0489,17.069,16.9927,17.0489,69107.9,0
+OPPJ.US,D,20170929,000000,17.1083,17.1724,17.0564,17.1724,333282,0
+OPPJ.US,D,20171002,000000,17.1241,17.177,17.0931,17.1648,445416,0
+OPPJ.US,D,20171003,000000,17.177,17.1962,17.1354,17.1925,313027,0
+OPPJ.US,D,20171004,000000,17.1648,17.1925,17.1483,17.177,11246,0
+OPPJ.US,D,20171005,000000,17.0931,17.1648,17.0931,17.1648,56474.6,0
+OPPJ.US,D,20171006,000000,17.1529,17.1564,17.0761,17.0971,64885.6,0
+OPPJ.US,D,20171009,000000,17.1648,17.1925,17.1083,17.1119,18493.9,0
+OPPJ.US,D,20171010,000000,17.2496,17.2929,17.2206,17.2929,35965.8,0
+OPPJ.US,D,20171011,000000,17.2929,17.374,17.267,17.3457,50856,0
+OPPJ.US,D,20171012,000000,17.31,17.3557,17.2819,17.2819,1006959,0
+OPPJ.US,D,20171013,000000,17.3786,17.4661,17.3786,17.4615,333932,0
+OPPJ.US,D,20171016,000000,17.4991,17.5307,17.4504,17.5227,90244.1,0
+OPPJ.US,D,20171017,000000,17.4504,17.4902,17.4103,17.4661,92577.2,0
+OPPJ.US,D,20171018,000000,17.4504,17.4701,17.4157,17.4376,74908,0
+OPPJ.US,D,20171019,000000,17.2693,17.3217,17.193,17.3114,51342.3,0
+OPPJ.US,D,20171020,000000,17.3974,17.4861,17.3862,17.4778,82332.9,0
+OPPJ.US,D,20171023,000000,17.6839,17.6839,17.4952,17.4952,177451,0
+OPPJ.US,D,20171024,000000,17.7877,17.8199,17.72,17.7663,272359,0
+OPPJ.US,D,20171025,000000,17.7397,17.7397,17.5543,17.5984,101113,0
+OPPJ.US,D,20171026,000000,17.72,17.7954,17.7187,17.7801,403793,0
+OPPJ.US,D,20171027,000000,17.8118,17.9008,17.8118,17.84,356261,0
+OPPJ.US,D,20171030,000000,17.7954,17.857,17.7263,17.756,222205,0
+OPPJ.US,D,20171031,000000,17.9695,17.9969,17.86,17.9573,196992,0
+OPPJ.US,D,20171101,000000,18.1939,18.1939,18.0372,18.0975,280066,0
+OPPJ.US,D,20171102,000000,18.0939,18.1056,17.9374,18.0618,305203,0
+OPPJ.US,D,20171103,000000,18.0698,18.1537,18.0215,18.0975,145197,0
+OPPJ.US,D,20171106,000000,18.0734,18.0853,17.9845,18.0577,171676,0
+OPPJ.US,D,20171107,000000,18.118,18.121,18.0559,18.121,99650.2,0
+OPPJ.US,D,20171108,000000,18.1385,18.2397,18.1385,18.2064,233984,0
+OPPJ.US,D,20171109,000000,18.0291,18.0291,17.7806,17.9765,101593,0
+OPPJ.US,D,20171110,000000,17.9649,17.9734,17.8806,17.9248,160163,0
+OPPJ.US,D,20171113,000000,17.8921,17.9374,17.7712,17.9128,622809,0
+OPPJ.US,D,20171114,000000,17.7922,17.8766,17.7316,17.7316,564618,0
+OPPJ.US,D,20171115,000000,17.3893,17.4747,17.2889,17.4421,131606,0
+OPPJ.US,D,20171116,000000,17.6793,17.7845,17.653,17.7592,173998,0
+OPPJ.US,D,20171117,000000,17.607,17.6955,17.4908,17.5181,167057,0
+OPPJ.US,D,20171120,000000,17.7154,17.8783,17.7089,17.8283,198657,0
+OPPJ.US,D,20171121,000000,17.9248,17.9649,17.8921,17.9374,153897,0
+OPPJ.US,D,20171122,000000,18.0291,18.0291,17.7672,17.8085,109630,0
+OPPJ.US,D,20171124,000000,17.9695,17.9969,17.8806,17.9886,110053,0
+OPPJ.US,D,20171127,000000,17.9163,17.9163,17.7633,17.8441,152563,0
+OPPJ.US,D,20171128,000000,17.8326,17.9288,17.8326,17.8967,105241,0
+OPPJ.US,D,20171129,000000,18.0894,18.0894,17.9454,17.9845,107814,0
+OPPJ.US,D,20171130,000000,18.1385,18.2955,18.0873,18.1822,94246.8,0
+OPPJ.US,D,20171201,000000,18.2625,18.2625,17.8127,17.9765,118054,0
+OPPJ.US,D,20171204,000000,18.2746,18.2746,17.836,17.836,192763,0
+OPPJ.US,D,20171205,000000,18.1786,18.1786,17.9845,18.0007,128345,0
+OPPJ.US,D,20171206,000000,17.8118,17.9734,17.8118,17.8641,66239.2,0
+OPPJ.US,D,20171207,000000,18.0618,18.1901,18.0618,18.143,60300.2,0
+OPPJ.US,D,20171208,000000,18.2028,18.2826,18.1862,18.255,46252.7,0
+OPPJ.US,D,20171211,000000,18.291,18.3345,18.1497,18.291,244253,0
+OPPJ.US,D,20171212,000000,18.3711,18.3711,18.2746,18.3384,153498,0
+OPPJ.US,D,20171213,000000,18.2504,18.3049,18.1256,18.2102,207713,0
+OPPJ.US,D,20171214,000000,18.3794,18.407,18.2068,18.208,32776.7,0
+OPPJ.US,D,20171215,000000,18.3429,18.4441,18.3147,18.4111,59482.2,0
+OPPJ.US,D,20171218,000000,18.5923,18.5923,18.4436,18.4794,197034,0
+OPPJ.US,D,20171219,000000,18.4432,18.4752,18.3429,18.375,39605.5,0
+OPPJ.US,D,20171220,000000,18.5682,18.6127,18.4357,18.4919,30925.5,0
+OPPJ.US,D,20171221,000000,18.5806,18.6311,18.5607,18.5607,57234.3,0
+OPPJ.US,D,20171222,000000,18.5999,18.6967,18.5607,18.6127,38547.6,0
+OPPJ.US,D,20171226,000000,18.5999,18.669,18.5637,18.5762,20535.6,0
+OPPJ.US,D,20171227,000000,18.6932,18.8181,18.6244,18.7056,91669.5,0
+OPPJ.US,D,20171228,000000,18.669,18.7056,18.5079,18.5079,120864,0
+OPPJ.US,D,20171229,000000,18.6127,18.6971,18.5798,18.5999,105952,0
+OPPJ.US,D,20180102,000000,18.6289,18.669,18.5806,18.6656,767986,0
+OPPJ.US,D,20180103,000000,18.7016,18.9189,18.7016,18.9189,61878,0
+OPPJ.US,D,20180104,000000,19.0683,19.1768,19.0683,19.1327,193009,0
+OPPJ.US,D,20180105,000000,19.2339,19.2339,19.1291,19.165,83509.5,0
+OPPJ.US,D,20180108,000000,19.3143,19.3143,19.2125,19.2705,104771,0
+OPPJ.US,D,20180109,000000,19.2455,19.2857,19.1291,19.2175,103825,0
+OPPJ.US,D,20180110,000000,19.0961,19.1043,19.0166,19.076,138350,0
+OPPJ.US,D,20180111,000000,19.165,19.2339,19.0644,19.1929,74096.7,0
+OPPJ.US,D,20180112,000000,19.1929,19.278,19.1857,19.226,46192.2,0
+OPPJ.US,D,20180116,000000,19.2455,19.2661,18.9439,19.0203,113957,0
+OPPJ.US,D,20180117,000000,19.1686,19.307,19.0317,19.2375,127413,0
+OPPJ.US,D,20180118,000000,18.9917,19.0397,18.9108,18.9878,72675.8,0
+OPPJ.US,D,20180119,000000,19.1169,19.1817,19.0358,19.0894,165979,0
+OPPJ.US,D,20180122,000000,19.0317,19.165,19.0317,19.1603,366380,0
+OPPJ.US,D,20180123,000000,19.165,19.2305,19.1371,19.1817,110246,0
+OPPJ.US,D,20180124,000000,19.1857,19.1857,19.0122,19.0961,97700.4,0
+OPPJ.US,D,20180125,000000,19.0848,19.0848,18.931,19.0166,302621,0
+OPPJ.US,D,20180126,000000,19.0848,19.1371,19.0207,19.1251,221608,0
+OPPJ.US,D,20180129,000000,19.1446,19.1446,19.0718,19.1169,142920,0
+OPPJ.US,D,20180130,000000,18.8818,18.9636,18.7936,18.8626,216389,0
+OPPJ.US,D,20180131,000000,18.8266,18.8909,18.7695,18.7936,159477,0
+OPPJ.US,D,20180201,000000,18.9752,19.1371,18.7936,19.0934,88334.7,0
+OPPJ.US,D,20180202,000000,18.8952,19.1407,18.8582,18.9394,489244,0
+OPPJ.US,D,20180205,000000,18.4593,18.6289,17.8412,17.9827,499228,0
+OPPJ.US,D,20180206,000000,17.6116,18.1435,17.5023,18.1046,387863,0
+OPPJ.US,D,20180207,000000,17.9867,18.1283,17.9056,17.971,123435,0
+OPPJ.US,D,20180208,000000,17.9143,17.9143,17.317,17.317,119730,0
+OPPJ.US,D,20180209,000000,17.5549,17.5549,16.9467,17.4861,139002,0
+OPPJ.US,D,20180212,000000,17.5186,17.8578,17.5186,17.7128,610898,0
+OPPJ.US,D,20180213,000000,17.3646,17.4415,17.2366,17.4214,464493,0
+OPPJ.US,D,20180214,000000,17.1684,17.4615,17.1274,17.4504,282016,0
+OPPJ.US,D,20180215,000000,17.4504,17.4504,17.259,17.3412,144829,0
+OPPJ.US,D,20180216,000000,17.62,17.7726,17.62,17.7681,82985.1,0
+OPPJ.US,D,20180220,000000,17.9907,18.1364,17.9867,18.0073,135481,0
+OPPJ.US,D,20180221,000000,18.1283,18.2287,17.9907,18.0153,59249.1,0
+OPPJ.US,D,20180222,000000,17.9466,18.1046,17.918,17.9266,36151.9,0
+OPPJ.US,D,20180223,000000,18.2733,18.2733,18.2733,18.2733,202767,0
+OPPJ.US,D,20180226,000000,18.2537,18.4146,18.2138,18.3822,66147.3,0
+OPPJ.US,D,20180227,000000,18.342,18.342,18.1685,18.1848,102734,0
+OPPJ.US,D,20180228,000000,18.2537,18.2651,18.0153,18.0153,30336.1,0
+OPPJ.US,D,20180301,000000,17.8695,17.9016,17.3576,17.3576,81062.2,0
+OPPJ.US,D,20180302,000000,17.2925,17.6276,17.1359,17.5718,92160.3,0
+OPPJ.US,D,20180305,000000,17.3974,17.7021,17.3782,17.6883,164343,0
+OPPJ.US,D,20180306,000000,17.9143,17.9143,17.7445,17.8816,132054,0
+OPPJ.US,D,20180307,000000,17.6155,17.715,17.5566,17.7085,31669.6,0
+OPPJ.US,D,20180308,000000,17.6963,17.757,17.6562,17.757,32606.4,0
+OPPJ.US,D,20180309,000000,17.7546,17.8859,17.7546,17.8578,32146.9,0
+OPPJ.US,D,20180312,000000,17.8217,17.8578,17.7613,17.7967,86221.3,0
+OPPJ.US,D,20180313,000000,17.9831,17.9845,17.7814,17.7814,24036.2,0
+OPPJ.US,D,20180314,000000,17.9667,17.9667,17.7891,17.8454,67413.6,0
+OPPJ.US,D,20180315,000000,17.9537,17.9537,17.7932,17.8653,14412.8,0
+OPPJ.US,D,20180316,000000,17.7128,17.7641,17.6963,17.7529,63500.6,0
+OPPJ.US,D,20180319,000000,17.6116,17.6116,17.2792,17.4376,37835,0
+OPPJ.US,D,20180320,000000,17.5268,17.6402,17.5268,17.5984,37929.1,0
+OPPJ.US,D,20180321,000000,17.4821,17.6384,17.4821,17.5407,37743.1,0
+OPPJ.US,D,20180322,000000,17.4335,17.5058,17.3055,17.313,74289.4,0
+OPPJ.US,D,20180323,000000,17.2403,17.3495,16.7445,16.7731,160539,0
+OPPJ.US,D,20180326,000000,17.0106,17.1476,16.9529,17.1233,47846.2,0
+OPPJ.US,D,20180327,000000,17.5424,17.5678,17.2042,17.2131,50726,0
+OPPJ.US,D,20180328,000000,17.5634,17.7967,17.4615,17.7967,55903.1,0
+OPPJ.US,D,20180329,000000,17.8062,17.9426,17.7871,17.8641,19639.1,0
+OPPJ.US,D,20180402,000000,17.7967,17.7967,17.3816,17.4821,20076.1,0
+OPPJ.US,D,20180403,000000,17.7485,17.81,17.6522,17.7855,35208.3,0
+OPPJ.US,D,20180404,000000,17.6512,17.9786,17.6356,17.9786,20327.1,0
+OPPJ.US,D,20180405,000000,17.9907,18.1197,17.9867,18.1023,34623.4,0
+OPPJ.US,D,20180406,000000,17.9512,17.9667,17.7726,17.8373,12272.5,0
+OPPJ.US,D,20180409,000000,17.8816,18.0479,17.8695,17.8695,31234.8,0
+OPPJ.US,D,20180410,000000,17.9369,18.0158,17.9369,17.9752,15004.4,0
+OPPJ.US,D,20180411,000000,17.8984,17.9347,17.8565,17.8984,28614.9,0
+OPPJ.US,D,20180412,000000,17.8899,17.9949,17.8619,17.8859,14748.9,0
+OPPJ.US,D,20180413,000000,17.9994,17.9994,17.8783,17.9586,63410.9,0
+OPPJ.US,D,20180416,000000,18.0192,18.0238,17.9426,17.9628,26212.4,0
+OPPJ.US,D,20180417,000000,17.9025,17.9934,17.9025,17.9934,19791.5,0
+OPPJ.US,D,20180418,000000,18.1193,18.1921,18.1002,18.1921,31958.7,0
+OPPJ.US,D,20180419,000000,18.1322,18.1604,18.0877,18.1604,43267.5,0
+OPPJ.US,D,20180420,000000,18.1964,18.1964,18.1046,18.131,24390.3,0
+OPPJ.US,D,20180423,000000,18.2009,18.2576,18.1929,18.2377,22572.8,0
+OPPJ.US,D,20180424,000000,18.3786,18.3786,18.1077,18.1322,66416.3,0
+OPPJ.US,D,20180425,000000,18.3309,18.3375,18.2232,18.309,153442,0
+OPPJ.US,D,20180426,000000,18.334,18.4736,18.334,18.4349,54728.7,0
+OPPJ.US,D,20180427,000000,18.4977,18.4977,18.3665,18.4232,27064,0
+OPPJ.US,D,20180430,000000,18.4752,18.5628,18.4173,18.4232,480423,0
+OPPJ.US,D,20180501,000000,18.3786,18.4714,18.3786,18.4349,17779,0
+OPPJ.US,D,20180502,000000,18.4513,18.4794,18.4146,18.4392,16900.4,0
+OPPJ.US,D,20180503,000000,18.3018,18.3867,18.18,18.342,99464.2,0
+OPPJ.US,D,20180504,000000,18.2255,18.482,18.2255,18.4304,12718.4,0
+OPPJ.US,D,20180507,000000,18.4834,18.4991,18.4473,18.4714,22310.5,0
+OPPJ.US,D,20180508,000000,18.4936,18.52,18.4834,18.5119,24796,0
+OPPJ.US,D,20180509,000000,18.4955,18.5079,18.407,18.4593,92357.5,0
+OPPJ.US,D,20180510,000000,18.5036,18.5994,18.5036,18.52,17055.1,0
+OPPJ.US,D,20180511,000000,18.6244,18.6827,18.5999,18.669,26232.6,0
+OPPJ.US,D,20180514,000000,18.7132,18.802,18.7132,18.802,38227.2,0
+OPPJ.US,D,20180515,000000,18.6815,18.7789,18.6815,18.7333,41853.3,0
+OPPJ.US,D,20180516,000000,18.8136,18.8501,18.7738,18.8051,16286.4,0
+OPPJ.US,D,20180517,000000,18.8266,18.923,18.8266,18.8818,91160.8,0
+OPPJ.US,D,20180518,000000,18.865,18.8706,18.8185,18.8224,18758.3,0
+OPPJ.US,D,20180521,000000,18.8783,18.9032,18.8501,18.8501,40461.6,0
+OPPJ.US,D,20180522,000000,18.838,18.8456,18.802,18.802,59473.2,0
+OPPJ.US,D,20180523,000000,18.6244,18.7016,18.5958,18.6971,53973.4,0
+OPPJ.US,D,20180524,000000,18.5602,18.5602,18.3059,18.4752,32953.7,0
+OPPJ.US,D,20180525,000000,18.4102,18.4454,18.3665,18.4271,28558.9,0
+OPPJ.US,D,20180529,000000,18.1604,18.217,18.0716,18.1524,83218.2,0
+OPPJ.US,D,20180530,000000,18.1685,18.3036,18.1446,18.2451,40132.1,0
+OPPJ.US,D,20180531,000000,18.1163,18.1561,18.027,18.0595,54874.4,0
+OPPJ.US,D,20180601,000000,18.3224,18.3786,18.2816,18.3241,269719,0
+OPPJ.US,D,20180604,000000,18.4874,18.5602,18.4794,18.5236,219143,0
+OPPJ.US,D,20180605,000000,18.4513,18.4634,18.3896,18.4146,37263.5,0
+OPPJ.US,D,20180606,000000,18.4794,18.5405,18.4392,18.5363,53379.5,0
+OPPJ.US,D,20180607,000000,18.5682,18.6044,18.4473,18.4674,38133,0
+OPPJ.US,D,20180608,000000,18.4914,18.5445,18.466,18.5445,15575.9,0
+OPPJ.US,D,20180611,000000,18.653,18.7382,18.641,18.7145,37265.7,0
+OPPJ.US,D,20180612,000000,18.6611,18.6611,18.6044,18.6127,44746.7,0
+OPPJ.US,D,20180613,000000,18.6771,18.6891,18.5853,18.5853,82364.3,0
+OPPJ.US,D,20180614,000000,18.6611,18.6827,18.6405,18.6488,124695,0
+OPPJ.US,D,20180615,000000,18.4634,18.4914,18.367,18.4304,26010.7,0
+OPPJ.US,D,20180618,000000,18.2853,18.3499,18.2496,18.334,18298.9,0
+OPPJ.US,D,20180619,000000,17.9949,18.0413,17.9244,18.0351,283289,0
+OPPJ.US,D,20180620,000000,18.0595,18.0921,17.9881,18.0395,34648.1,0
+OPPJ.US,D,20180621,000000,17.9302,17.9302,17.8329,17.8337,30795.5,0
+OPPJ.US,D,20180622,000000,18.0832,18.0832,18.0295,18.0595,21705.4,0
+OPPJ.US,D,20180625,000000,17.7677,17.7677,17.5824,17.7263,273585,0
+OPPJ.US,D,20180626,000000,17.8337,17.9773,17.7932,17.92,748428,0
+OPPJ.US,D,20180627,000000,18.0144,18.1086,17.8749,17.8908,17689.3,0
+OPPJ.US,D,20180628,000000,17.8418,17.9143,17.7806,17.8874,41461.1,0
+OPPJ.US,D,20180629,000000,18.0095,18.0095,17.8874,17.8998,19320.9,0
+OPPJ.US,D,20180702,000000,17.5673,17.6151,17.5174,17.596,44132.6,0
+OPPJ.US,D,20180703,000000,17.5085,17.5085,17.4394,17.4394,13776.3,0
+OPPJ.US,D,20180705,000000,17.2712,17.3069,17.2471,17.3046,30820.2,0
+OPPJ.US,D,20180706,000000,17.3207,17.439,17.3207,17.4063,51949.7,0
+OPPJ.US,D,20180709,000000,17.6,17.7231,17.596,17.7191,69441.8,0
+OPPJ.US,D,20180710,000000,17.628,17.7062,17.6,17.6452,39354.5,0
+OPPJ.US,D,20180711,000000,17.4308,17.4996,17.3942,17.4928,9533.83,0
+OPPJ.US,D,20180712,000000,17.4978,17.5259,17.4786,17.5085,51418.5,0
+OPPJ.US,D,20180713,000000,17.5459,17.6326,17.5459,17.612,19804.9,0
+OPPJ.US,D,20180716,000000,17.7062,17.7062,17.6203,17.6326,14984.2,0
+OPPJ.US,D,20180717,000000,17.8176,17.961,17.7917,17.9369,287621,0
+OPPJ.US,D,20180718,000000,17.9649,17.9773,17.8998,17.9404,32359.8,0
+OPPJ.US,D,20180719,000000,17.8998,17.9153,17.8217,17.9075,64789.2,0
+OPPJ.US,D,20180720,000000,17.6777,17.7566,17.6777,17.7154,7888.83,0
+OPPJ.US,D,20180723,000000,17.8217,17.8931,17.8217,17.8457,179370,0
+OPPJ.US,D,20180724,000000,17.9855,18.0099,17.9119,17.9444,27380,0
+OPPJ.US,D,20180725,000000,17.92,18.1336,17.92,18.0716,48464.7,0
+OPPJ.US,D,20180726,000000,18.2689,18.3715,18.2486,18.3059,23491.6,0
+OPPJ.US,D,20180727,000000,18.3638,18.4003,18.2942,18.2942,5179.28,0
+OPPJ.US,D,20180730,000000,18.3508,18.3517,18.2608,18.2608,10011.1,0
+OPPJ.US,D,20180731,000000,18.2197,18.2733,18.1871,18.2318,11636,0
+OPPJ.US,D,20180801,000000,18.3059,18.3465,18.2032,18.2197,14565.2,0
+OPPJ.US,D,20180802,000000,18.0595,18.1943,18.0434,18.1497,45770.9,0
+OPPJ.US,D,20180803,000000,17.9528,18.002,17.9075,17.9934,22808.1,0
+OPPJ.US,D,20180806,000000,17.7932,17.8292,17.7516,17.7899,20454.9,0
+OPPJ.US,D,20180807,000000,17.92,17.9283,17.8874,17.9119,33144.2,0
+OPPJ.US,D,20180808,000000,17.9153,17.9153,17.8302,17.8704,130398,0
+OPPJ.US,D,20180809,000000,17.8418,17.9105,17.811,17.8377,14504.6,0
+OPPJ.US,D,20180810,000000,17.62,17.62,17.5049,17.5628,22055.1,0
+OPPJ.US,D,20180813,000000,17.3982,17.538,17.2966,17.3335,28469.2,0
+OPPJ.US,D,20180814,000000,17.4438,17.5678,17.3982,17.5174,42023.7,0
+OPPJ.US,D,20180815,000000,17.3087,17.3087,17.1445,17.222,36734.6,0
+OPPJ.US,D,20180816,000000,17.1445,17.2595,17.1445,17.2104,34137.1,0
+OPPJ.US,D,20180817,000000,17.173,17.3046,17.1564,17.243,31472.4,0
+OPPJ.US,D,20180820,000000,17.1564,17.1854,17.1115,17.1115,40082.8,0
+OPPJ.US,D,20180821,000000,17.1403,17.1934,17.1318,17.1854,91949.7,0
+OPPJ.US,D,20180822,000000,17.2508,17.3856,17.2508,17.3412,61844.3,0
+OPPJ.US,D,20180823,000000,17.2962,17.4148,17.2962,17.4148,8195.86,0
+OPPJ.US,D,20180824,000000,17.4236,17.4438,17.4058,17.4112,144302,0
+OPPJ.US,D,20180827,000000,17.6326,17.7393,17.6239,17.7303,19002.6,0
+OPPJ.US,D,20180828,000000,17.6777,17.682,17.6692,17.6767,14970.8,0
+OPPJ.US,D,20180829,000000,17.7763,17.8757,17.7717,17.8686,25168,0
+OPPJ.US,D,20180830,000000,17.8292,17.8292,17.6736,17.7191,46734.5,0
+OPPJ.US,D,20180831,000000,17.736,17.8025,17.7357,17.7584,6916.17,0
+OPPJ.US,D,20180904,000000,17.4932,17.5281,17.4888,17.5259,21499.3,0
+OPPJ.US,D,20180905,000000,17.4477,17.4599,17.4028,17.4193,34990.9,0
+OPPJ.US,D,20180906,000000,17.3576,17.3835,17.2578,17.3697,28852.5,0
+OPPJ.US,D,20180907,000000,17.2471,17.3179,17.1934,17.2471,47272.4,0
+OPPJ.US,D,20180910,000000,17.3412,17.3765,17.2875,17.3335,29184.1,0
+OPPJ.US,D,20180911,000000,17.3001,17.3603,17.2069,17.3576,20804.5,0
+OPPJ.US,D,20180912,000000,17.1564,17.1962,17.1069,17.1707,18238.4,0
+OPPJ.US,D,20180913,000000,17.3897,17.4879,17.374,17.3816,20147.8,0
+OPPJ.US,D,20180914,000000,17.612,17.6405,17.5521,17.6364,487462,0
+OPPJ.US,D,20180917,000000,17.6859,17.7459,17.596,17.596,17519,0
+OPPJ.US,D,20180918,000000,17.9695,18.2032,17.9695,18.1372,40519.9,0
+OPPJ.US,D,20180919,000000,18.1497,18.2071,18.1336,18.1425,13484.9,0
+OPPJ.US,D,20180920,000000,18.1497,18.2433,18.1086,18.2157,34022.8,0
+OPPJ.US,D,20180921,000000,18.3094,18.3879,18.2648,18.3345,36402.9,0
+OPPJ.US,D,20180924,000000,18.2853,18.3465,18.2247,18.2992,58433.3,0
+OPPJ.US,D,20180925,000000,18.54,18.5726,18.5116,18.5116,41172,0
+OPPJ.US,D,20180926,000000,18.5561,18.7101,18.5561,18.6221,22550.4,0
+OPPJ.US,D,20180927,000000,18.4785,18.6673,18.4785,18.6302,15950.2,0
+OPPJ.US,D,20180928,000000,18.5236,18.586,18.5093,18.5353,21463.4,0
+OPPJ.US,D,20181001,000000,18.5445,18.7408,18.5445,18.7113,28704.5,0
+OPPJ.US,D,20181002,000000,18.5482,18.6051,18.4991,18.5272,16104.8,0
+OPPJ.US,D,20181003,000000,18.4534,18.5785,18.4534,18.4929,42382.2,0
+OPPJ.US,D,20181004,000000,18.4045,18.4173,18.1876,18.2768,22740.8,0
+OPPJ.US,D,20181005,000000,18.2397,18.2768,18.101,18.1497,40120.9,0
+OPPJ.US,D,20181008,000000,18.0512,18.1622,17.9695,18.16,81721.1,0
+OPPJ.US,D,20181009,000000,17.8953,18.0122,17.8735,17.9695,26172,0
+OPPJ.US,D,20181010,000000,18.0228,18.0228,17.4844,17.4844,18715.8,0
+OPPJ.US,D,20181011,000000,17.4028,17.5326,17.1274,17.148,32519,0
+OPPJ.US,D,20181012,000000,17.222,17.28,16.9931,17.1564,34901.3,0
+OPPJ.US,D,20181015,000000,17.1238,17.2595,17.0502,17.2149,31978.8,0
+OPPJ.US,D,20181016,000000,17.2471,17.4101,17.2471,17.3897,68614.8,0
+OPPJ.US,D,20181017,000000,17.4679,17.512,17.4438,17.4826,8359.47,0
+OPPJ.US,D,20181018,000000,17.4068,17.425,17.0989,17.1448,33086,0
+OPPJ.US,D,20181019,000000,17.401,17.401,17.2182,17.2738,50053.7,0
+OPPJ.US,D,20181022,000000,17.3001,17.3001,17.1658,17.2554,8077.08,0
+OPPJ.US,D,20181023,000000,16.7668,17.0294,16.5981,16.9386,62453.9,0
+OPPJ.US,D,20181024,000000,16.9188,16.9351,16.5901,16.5901,6958.75,0
+OPPJ.US,D,20181025,000000,16.525,16.7383,16.4756,16.7383,92070.7,0
+OPPJ.US,D,20181026,000000,16.2656,16.4348,16.0316,16.2293,29952.9,0
+OPPJ.US,D,20181029,000000,16.3684,16.4648,16.077,16.1792,53823.3,0
+OPPJ.US,D,20181030,000000,16.4426,16.5901,16.4264,16.5901,23265.3,0
+OPPJ.US,D,20181031,000000,16.8035,16.8159,16.7043,16.7419,38904,0
+OPPJ.US,D,20181101,000000,16.8195,16.8495,16.7789,16.8366,15201.6,0
+OPPJ.US,D,20181102,000000,17.0043,17.0306,16.8687,16.9275,48292.1,0
+OPPJ.US,D,20181105,000000,16.9975,17.0957,16.9519,16.9766,44731,0
+OPPJ.US,D,20181106,000000,17.0336,17.126,17.0261,17.1158,70788.8,0
+OPPJ.US,D,20181107,000000,17.226,17.3377,17.1846,17.3377,108594,0
+OPPJ.US,D,20181108,000000,17.255,17.2875,17.2211,17.243,56463.4,0
+OPPJ.US,D,20181109,000000,17.239,17.239,17.1039,17.1039,14854.3,0
+OPPJ.US,D,20181112,000000,17.0543,17.0543,16.8043,16.8043,27422.6,0
+OPPJ.US,D,20181113,000000,16.7632,16.9234,16.7256,16.7587,67182.8,0
+OPPJ.US,D,20181114,000000,16.8696,16.8696,16.6772,16.7419,18018.8,0
+OPPJ.US,D,20181115,000000,16.7169,16.927,16.7007,16.927,39838.5,0
+OPPJ.US,D,20181116,000000,16.6724,16.8125,16.6442,16.7741,24054.2,0
+OPPJ.US,D,20181119,000000,16.7857,16.7857,16.5763,16.6111,91877.9,0
+OPPJ.US,D,20181120,000000,16.4834,16.5826,16.4136,16.4136,41371.5,0
+OPPJ.US,D,20181121,000000,16.6356,16.75,16.6226,16.6558,53115.1,0
+OPPJ.US,D,20181123,000000,16.5701,16.654,16.5701,16.6517,1584.48,0
+OPPJ.US,D,20181126,000000,16.9102,16.9939,16.9088,16.9931,41165.3,0
+OPPJ.US,D,20181127,000000,17.0025,17.0454,16.96,17.0053,11945.3,0
+OPPJ.US,D,20181128,000000,17.1238,17.28,17.0596,17.28,40380.9,0
+OPPJ.US,D,20181129,000000,17.1854,17.2399,17.1445,17.2241,13926.4,0
+OPPJ.US,D,20181130,000000,17.1934,17.2595,17.1934,17.2514,9152.83,0
+OPPJ.US,D,20181203,000000,17.4477,17.458,17.3987,17.4438,43563.3,0
+OPPJ.US,D,20181204,000000,17.1115,17.1115,16.6688,16.7076,62406.9,0
+OPPJ.US,D,20181206,000000,16.4054,16.5621,16.3354,16.5491,29020.5,0
+OPPJ.US,D,20181207,000000,16.5741,16.6602,16.3439,16.3974,15295.8,0
+OPPJ.US,D,20181210,000000,16.3149,16.401,16.1093,16.3645,26936.3,0
+OPPJ.US,D,20181211,000000,16.3072,16.3354,16.1417,16.2943,27680.3,0
+OPPJ.US,D,20181212,000000,16.4834,16.5148,16.4015,16.4015,28119.6,0
+OPPJ.US,D,20181213,000000,16.5367,16.5705,16.4662,16.5139,88312.3,0
+OPPJ.US,D,20181214,000000,16.2901,16.348,16.2411,16.2533,44773.5,0
+OPPJ.US,D,20181217,000000,16.0811,16.0811,15.8228,15.8426,134094,0
+OPPJ.US,D,20181218,000000,15.913,15.9838,15.7816,15.8718,164172,0
+OPPJ.US,D,20181219,000000,15.7816,15.9209,15.597,15.683,29027.3,0
+OPPJ.US,D,20181220,000000,15.3466,15.3962,15.1043,15.2645,38101.7,0
+OPPJ.US,D,20181221,000000,14.8629,14.9365,14.7192,14.7349,73747.1,0
+OPPJ.US,D,20181224,000000,14.4887,14.5836,14.3244,14.3863,61411.8,0
+OPPJ.US,D,20181226,000000,14.7063,15.0418,14.5624,14.9526,53124.1,0
+OPPJ.US,D,20181227,000000,14.977,15.2404,14.8317,15.2404,84690.6,0
+OPPJ.US,D,20181228,000000,15.2684,15.3303,15.1696,15.2444,65983.7,0
+OPPJ.US,D,20181231,000000,15.2859,15.2896,15.0803,15.1245,53834.5,0
+OPPJ.US,D,20190102,000000,14.9077,15.1829,14.9077,15.1129,39190.9,0
+OPPJ.US,D,20190103,000000,14.9732,14.9732,14.8254,14.854,14334.3,0
+OPPJ.US,D,20190104,000000,15.2359,15.5638,15.2359,15.5352,23776.3,0
+OPPJ.US,D,20190107,000000,15.4813,15.6554,15.4813,15.5674,16443.2,0
+OPPJ.US,D,20190108,000000,15.6496,15.6496,15.5184,15.641,90015.5,0
+OPPJ.US,D,20190109,000000,15.625,15.625,15.4978,15.5188,62337.4,0
+OPPJ.US,D,20190110,000000,15.5104,15.7057,15.5063,15.6969,51925,0
+OPPJ.US,D,20190111,000000,15.4778,15.4778,15.3962,15.43,47055,0
+OPPJ.US,D,20190114,000000,15.2935,15.3993,15.2935,15.3582,4343.33,0
+OPPJ.US,D,20190115,000000,15.5556,15.625,15.5349,15.5926,26732.3,0
+OPPJ.US,D,20190116,000000,15.625,15.7031,15.625,15.7031,16111.5,0
+OPPJ.US,D,20190117,000000,15.5556,15.8144,15.5556,15.7515,142693,0
+OPPJ.US,D,20190118,000000,15.9459,16.11,15.9459,16.0608,24397.1,0
+OPPJ.US,D,20190122,000000,15.8593,15.8718,15.7031,15.7037,58496.1,0
+OPPJ.US,D,20190123,000000,15.8228,15.8228,15.6086,15.695,28207,0
+OPPJ.US,D,20190124,000000,15.8138,15.8593,15.7978,15.8541,15311.5,0
+OPPJ.US,D,20190125,000000,15.986,16.0351,15.9468,15.9874,44300.7,0
+OPPJ.US,D,20190128,000000,15.7978,15.8053,15.7286,15.8053,25035.8,0
+OPPJ.US,D,20190129,000000,15.9294,15.9754,15.8633,15.8673,66400.6,0
+OPPJ.US,D,20190130,000000,15.8387,15.9536,15.812,15.9088,36411.8,0
+OPPJ.US,D,20190131,000000,15.8883,15.9887,15.8843,15.9887,136230,0
+OPPJ.US,D,20190201,000000,15.9254,15.9663,15.9017,15.9352,14063.1,0
+OPPJ.US,D,20190204,000000,16.1792,16.1963,16.1204,16.1792,15979.3,0
+OPPJ.US,D,20190205,000000,16.2823,16.305,16.2533,16.2988,29901.3,0
+OPPJ.US,D,20190206,000000,16.1641,16.1676,16.0971,16.0971,85826.8,0
+OPPJ.US,D,20190207,000000,15.8918,15.9329,15.8263,15.8426,29493.4,0
+OPPJ.US,D,20190208,000000,15.646,15.7125,15.6216,15.6706,24921.5,0
+OPPJ.US,D,20190211,000000,15.7978,15.8228,15.7728,15.8058,8095.01,0
+OPPJ.US,D,20190212,000000,16.0599,16.0971,16.0449,16.077,26015.2,0
+OPPJ.US,D,20190213,000000,16.1838,16.2235,16.1641,16.1641,33323.5,0
+OPPJ.US,D,20190214,000000,16.101,16.1342,16.0522,16.114,31864.6,0
+OPPJ.US,D,20190215,000000,16.2083,16.3114,16.2083,16.3114,23751.6,0
+OPPJ.US,D,20190219,000000,16.3524,16.4551,16.3524,16.4304,24872.2,0
+OPPJ.US,D,20190220,000000,16.4094,16.4834,16.3974,16.4094,20986,0
+OPPJ.US,D,20190221,000000,16.3524,16.3795,16.3149,16.3256,14858.7,0
+OPPJ.US,D,20190222,000000,16.348,16.3657,16.3398,16.3398,7247.86,0
+OPPJ.US,D,20190225,000000,16.4955,16.5,16.4796,16.4955,11922.8,0
+OPPJ.US,D,20190226,000000,16.4626,16.521,16.4626,16.488,11172.1,0
+OPPJ.US,D,20190227,000000,16.447,16.488,16.4246,16.488,4047.5,0
+OPPJ.US,D,20190228,000000,16.4584,16.508,16.4584,16.488,7987.44,0
+OPPJ.US,D,20190301,000000,16.5165,16.5741,16.4765,16.5367,15286.8,0
+OPPJ.US,D,20190304,000000,16.5531,16.5822,16.422,16.447,15230.8,0
+OPPJ.US,D,20190305,000000,16.467,16.5165,16.467,16.488,5688.02,0
+OPPJ.US,D,20190306,000000,16.4381,16.4448,16.3845,16.4301,17785.7,0
+OPPJ.US,D,20190307,000000,16.3354,16.3394,16.1709,16.1774,30739.5,0
+OPPJ.US,D,20190308,000000,15.8098,15.9536,15.8022,15.9536,19522.6,0
+OPPJ.US,D,20190311,000000,15.9574,16.1717,15.9574,16.1583,142778,0
+OPPJ.US,D,20190312,000000,16.1883,16.2337,16.1792,16.1792,7687.12,0
+OPPJ.US,D,20190313,000000,16.1747,16.2632,16.1552,16.2632,28101.7,0
+OPPJ.US,D,20190314,000000,16.0405,16.0882,16.0267,16.0427,27722.9,0
+OPPJ.US,D,20190315,000000,16.1595,16.2083,16.1426,16.1792,20208.4,0
+OPPJ.US,D,20190318,000000,16.2943,16.3295,16.2782,16.2943,26472.4,0
+OPPJ.US,D,20190319,000000,16.3149,16.3277,16.2494,16.2494,5970.41,0
+OPPJ.US,D,20190320,000000,16.2619,16.2896,16.2123,16.2205,17438.3,0
+OPPJ.US,D,20190321,000000,16.1792,16.4094,16.1792,16.4094,35428,0
+OPPJ.US,D,20190322,000000,16.1963,16.2449,16.0599,16.0599,74419.4,0
+OPPJ.US,D,20190325,000000,16.0599,16.1713,15.9619,16.1713,39852,0
+OPPJ.US,D,20190326,000000,16.508,16.5281,16.4136,16.4955,116337,0
+OPPJ.US,D,20190327,000000,16.4551,16.4551,16.2988,16.3665,6084.7,0
+OPPJ.US,D,20190328,000000,16.2823,16.2823,16.2494,16.2577,4233.52,0
+OPPJ.US,D,20190329,000000,16.3158,16.3323,16.2782,16.3149,45658.8,0
+OPPJ.US,D,20190401,000000,16.5281,16.6642,16.5281,16.6558,17882,0
+OPPJ.US,D,20190402,000000,16.5901,16.6111,16.5777,16.5978,34287.2,0
+OPPJ.US,D,20190403,000000,16.7419,16.7875,16.6602,16.7875,10107.5,0
+OPPJ.US,D,20190404,000000,16.6809,16.7007,16.6763,16.7007,13070.3,0
+OPPJ.US,D,20190405,000000,16.7256,16.7714,16.7256,16.7714,8303.44,0
+OPPJ.US,D,20190408,000000,16.6313,16.6397,16.5862,16.6198,20986,0
+OPPJ.US,D,20190409,000000,16.4584,16.4796,16.4224,16.4224,52447.2,0
+OPPJ.US,D,20190410,000000,16.4515,16.4626,16.381,16.381,76875.7,0
+OPPJ.US,D,20190411,000000,16.4015,16.447,16.4015,16.4291,23670.9,0
+OPPJ.US,D,20190412,000000,16.5741,16.5799,16.5531,16.5741,7178.38,0
+OPPJ.US,D,20190415,000000,16.7093,16.7093,16.6688,16.6849,5374.26,0
+OPPJ.US,D,20190416,000000,16.7169,16.7169,16.6642,16.6724,13233.9,0
+OPPJ.US,D,20190417,000000,16.7303,16.7303,16.6724,16.7053,8928.72,0
+OPPJ.US,D,20190418,000000,16.5411,16.5822,16.5367,16.5536,60616.2,0
+OPPJ.US,D,20190422,000000,16.4834,16.5527,16.4834,16.521,12122.3,0
+OPPJ.US,D,20190423,000000,16.5531,16.609,16.5411,16.609,23933.1,0
+OPPJ.US,D,20190424,000000,16.4515,16.4747,16.4179,16.4533,6990.13,0
+OPPJ.US,D,20190425,000000,16.525,16.525,16.4693,16.4955,29170.7,0
+OPPJ.US,D,20190426,000000,16.508,16.525,16.4796,16.525,15094.1,0
+OPPJ.US,D,20190429,000000,16.5701,16.6152,16.5572,16.5887,13740.4,0
+OPPJ.US,D,20190430,000000,16.5281,16.5367,16.4756,16.4955,4242.48,0
+OPPJ.US,D,20190501,000000,16.4626,16.5531,16.4519,16.542,5546.83,0
+OPPJ.US,D,20190502,000000,16.4551,16.5491,16.4287,16.4426,4217.83,0
+OPPJ.US,D,20190503,000000,16.5281,16.6067,16.5281,16.6067,5694.74,0
+OPPJ.US,D,20190506,000000,16.2533,16.4054,16.2533,16.4054,15625.2,0
+OPPJ.US,D,20190507,000000,16.2205,16.2205,15.9989,16.0811,28711.3,0
+OPPJ.US,D,20190508,000000,15.8387,15.9043,15.8263,15.8633,17622.1,0
+OPPJ.US,D,20190509,000000,15.4895,15.613,15.4015,15.613,87631,0
+OPPJ.US,D,20190510,000000,15.597,15.8058,15.5148,15.8058,23545.4,0
+OPPJ.US,D,20190513,000000,15.2444,15.3015,15.1949,15.2279,12653.5,0
+OPPJ.US,D,20190514,000000,15.5022,15.5578,15.5022,15.5148,9769.15,0
+OPPJ.US,D,20190515,000000,15.3505,15.5099,15.3505,15.5099,5634.23,0
+OPPJ.US,D,20190516,000000,15.58,15.7359,15.58,15.6871,11172.1,0
+OPPJ.US,D,20190517,000000,15.6532,15.6892,15.6532,15.6584,2922.45,0
+OPPJ.US,D,20190520,000000,15.5104,15.5104,15.4289,15.4778,7014.78,0
+OPPJ.US,D,20190521,000000,15.625,15.6374,15.6086,15.6374,12590.7,0
+OPPJ.US,D,20190522,000000,15.5104,15.6,15.4676,15.4737,36810.8,0
+OPPJ.US,D,20190523,000000,15.4201,15.4201,15.2623,15.4001,18816.6,0
+OPPJ.US,D,20190524,000000,15.5759,15.5759,15.5063,15.5488,6481.39,0
+OPPJ.US,D,20190528,000000,15.4158,15.4289,15.4082,15.4082,2722.99,0
+OPPJ.US,D,20190529,000000,15.3548,15.3548,15.2292,15.3221,194746,0
+OPPJ.US,D,20190530,000000,15.4501,15.4992,15.3548,15.3548,32982.9,0
+OPPJ.US,D,20190531,000000,15.1333,15.1829,15.0964,15.0964,7449.56,0
+OPPJ.US,D,20190603,000000,15.0843,15.1129,14.9107,14.99,21689.8,0
+OPPJ.US,D,20190604,000000,15.2359,15.4082,15.2297,15.4082,10336.1,0
+OPPJ.US,D,20190605,000000,15.5022,15.5022,15.4289,15.4652,106904,0
+OPPJ.US,D,20190606,000000,15.4243,15.4974,15.4001,15.4974,33263,0
+OPPJ.US,D,20190607,000000,15.5148,15.646,15.5148,15.5725,139650,0
+OPPJ.US,D,20190610,000000,15.7197,15.7548,15.7197,15.7384,6539.66,0
+OPPJ.US,D,20190611,000000,15.8387,15.8387,15.7321,15.7359,88211.4,0
+OPPJ.US,D,20190612,000000,15.7651,15.7651,15.6317,15.6339,7969.51,0
+OPPJ.US,D,20190613,000000,15.58,15.58,15.494,15.5148,18189.1,0
+OPPJ.US,D,20190614,000000,15.5184,15.567,15.5104,15.5104,14784.8,0
+OPPJ.US,D,20190617,000000,15.5022,15.5022,15.5022,15.5022,636.485,0
+OPPJ.US,D,20190618,000000,15.3548,15.4965,15.3548,15.4895,11842.2,0
+OPPJ.US,D,20190619,000000,15.613,15.613,15.5644,15.597,6266.24,0
+OPPJ.US,D,20190620,000000,15.6987,15.6987,15.5777,15.597,20862.8,0
+OPPJ.US,D,20190621,000000,15.494,15.5345,15.4837,15.5345,3583.59,0
+OPPJ.US,D,20190624,000000,15.5394,15.5599,15.4644,15.4859,23435.6,0
+OPPJ.US,D,20190625,000000,15.4229,15.4372,15.3614,15.4064,18159.9,0
+OPPJ.US,D,20190626,000000,15.4189,15.438,15.3693,15.4072,10806.8,0
+OPPJ.US,D,20190627,000000,15.5805,15.6095,15.5304,15.5519,22783.4,0
+OPPJ.US,D,20190628,000000,15.6384,15.6384,15.6095,15.6095,11866.8,0
+OPPJ.US,D,20190701,000000,16.0708,16.0708,15.9754,15.9874,20434.7,0
+OPPJ.US,D,20190702,000000,16.0621,16.0621,16.0105,16.0105,1595.69,0
+OPPJ.US,D,20190703,000000,16.0534,16.0953,16.0534,16.0953,2770.05,0
+OPPJ.US,D,20190705,000000,16.0953,16.1291,16.0853,16.1291,3993.72,0
+OPPJ.US,D,20190708,000000,16.0699,16.0699,16.0504,16.0644,4166.28,0
+OPPJ.US,D,20190709,000000,15.8469,15.8469,15.8134,15.8356,3558.93,0
+OPPJ.US,D,20190710,000000,15.9043,15.913,15.8339,15.8712,9475.56,0
+OPPJ.US,D,20190711,000000,15.9754,15.9833,15.9214,15.9833,12155.9,0
+OPPJ.US,D,20190712,000000,15.9007,15.9007,15.8628,15.887,51550.8,0
+OPPJ.US,D,20190715,000000,15.8918,15.9214,15.8589,15.8856,26602.3,0
+OPPJ.US,D,20190716,000000,15.9011,15.9011,15.8668,15.8668,1878.07,0
+OPPJ.US,D,20190717,000000,15.838,15.838,15.7963,15.8124,5145.66,0
+OPPJ.US,D,20190718,000000,15.4667,15.4889,15.4318,15.4692,15506.4,0
+OPPJ.US,D,20190719,000000,15.7219,15.7302,15.6921,15.7302,7014.78,0
+OPPJ.US,D,20190722,000000,15.7178,15.7339,15.7099,15.7219,13675.4,0
+OPPJ.US,D,20190723,000000,15.9378,15.9673,15.8843,15.9495,8000.88,0
+OPPJ.US,D,20190724,000000,15.9463,15.9463,15.8843,15.8963,21503.7,0
+OPPJ.US,D,20190725,000000,15.9713,15.9713,15.8843,15.9007,5042.57,0
+OPPJ.US,D,20190726,000000,15.8949,15.9088,15.8712,15.9088,7866.41,0
+OPPJ.US,D,20190729,000000,15.8668,15.8865,15.8352,15.8825,9457.63,0
+OPPJ.US,D,20190730,000000,15.8628,15.8628,15.7963,15.8053,43148.7,0
+OPPJ.US,D,20190731,000000,15.8712,15.8757,15.7045,15.776,58442.3,0
+OPPJ.US,D,20190801,000000,15.751,15.826,15.4515,15.46,25903.1,0
+OPPJ.US,D,20190802,000000,15.2697,15.2697,15.0856,15.1954,20764.2,0
+OPPJ.US,D,20190805,000000,14.8834,14.8834,14.664,14.6765,24123.6,0
+OPPJ.US,D,20190806,000000,14.9088,14.9088,14.7924,14.8467,4551.76,0
+OPPJ.US,D,20190807,000000,14.7838,14.8633,14.6948,14.8532,5842.66,0
+OPPJ.US,D,20190808,000000,14.9459,15.0914,14.9459,15.0413,41427.5,0
+OPPJ.US,D,20190809,000000,14.8545,14.8545,14.6938,14.8343,12129,0
+OPPJ.US,D,20190812,000000,14.6765,14.7469,14.5805,14.6402,8502.9,0
+OPPJ.US,D,20190813,000000,14.6724,14.9749,14.6724,14.9088,200147,0
+OPPJ.US,D,20190814,000000,14.7093,14.7093,14.5596,14.5841,101317,0
+OPPJ.US,D,20190815,000000,14.6841,14.7179,14.6685,14.7073,21279.6,0
+OPPJ.US,D,20190816,000000,14.8254,14.9209,14.8005,14.8787,23948.8,0
+OPPJ.US,D,20190819,000000,15.0497,15.0658,15.0164,15.0658,7494.38,0
+OPPJ.US,D,20190820,000000,15.0374,15.0374,14.967,14.9705,19229,0
+OPPJ.US,D,20190821,000000,15.0258,15.0704,14.9914,15.0038,19208.8,0
+OPPJ.US,D,20190822,000000,14.963,14.9795,14.9088,14.9705,11938.5,0
+OPPJ.US,D,20190823,000000,14.9459,14.9709,14.6527,14.6527,6077.98,0
+OPPJ.US,D,20190826,000000,14.9505,14.9558,14.9048,14.9374,282832,0
+OPPJ.US,D,20190827,000000,14.9914,14.9914,14.85,14.85,34188.6,0
+OPPJ.US,D,20190828,000000,14.7795,14.8585,14.7795,14.8585,5183.76,0
+OPPJ.US,D,20190829,000000,15.0294,15.0847,15.0208,15.0497,14934.9,0
+OPPJ.US,D,20190830,000000,15.2162,15.2162,15.1495,15.1539,4587.62,0
+OPPJ.US,D,20190903,000000,15.137,15.137,15.0374,15.1178,9155.07,0
+OPPJ.US,D,20190904,000000,15.1413,15.1413,15.0914,15.1262,8451.35,0
+OPPJ.US,D,20190905,000000,15.3614,15.4318,15.3614,15.4318,29549.4,0
+OPPJ.US,D,20190906,000000,15.3525,15.4274,15.3525,15.3944,9002.67,0
+OPPJ.US,D,20190909,000000,15.6054,15.6054,15.5349,15.5509,9903.62,0
+OPPJ.US,D,20190910,000000,15.7008,15.75,15.6863,15.7286,8296.71,0
+OPPJ.US,D,20190911,000000,15.9628,15.9838,15.9074,15.9838,9545.03,0
+OPPJ.US,D,20190912,000000,16.0287,16.1329,16.0287,16.1329,7588.51,0
+OPPJ.US,D,20190913,000000,16.2287,16.3158,16.2199,16.2742,34811.7,0
+OPPJ.US,D,20190916,000000,16.1783,16.2176,16.1631,16.1631,14657,0
+OPPJ.US,D,20190917,000000,16.1454,16.2416,16.1454,16.2244,9497.97,0
+OPPJ.US,D,20190918,000000,16.1561,16.2069,16.1454,16.2069,6978.92,0
+OPPJ.US,D,20190919,000000,16.3197,16.3916,16.3197,16.3822,4067.67,0
+OPPJ.US,D,20190920,000000,16.3492,16.4233,16.3045,16.318,18103.9,0
+OPPJ.US,D,20190923,000000,16.2287,16.2656,16.1806,16.264,44045.2,0
+OPPJ.US,D,20190924,000000,16.4073,16.4073,16.2042,16.2484,8341.54,0
+OPPJ.US,D,20190925,000000,16.2828,16.3171,16.2137,16.3171,38496.1,0
+OPPJ.US,D,20190926,000000,16.5107,16.5338,16.4703,16.5161,2572.83,0
+OPPJ.US,D,20190927,000000,16.3256,16.3256,16.2176,16.2176,4991.03,0
+OPPJ.US,D,20190930,000000,16.3242,16.3535,16.3242,16.3403,8614.96,0
+OPPJ.US,D,20191001,000000,16.4817,16.4817,16.2786,16.3078,5109.81,0
+OPPJ.US,D,20191002,000000,16.1953,16.1953,15.9833,15.9833,73422.1,0
+OPPJ.US,D,20191003,000000,15.8712,16.0249,15.8712,16.0249,11028.6,0
+OPPJ.US,D,20191004,000000,16.0835,16.2079,16.0792,16.2079,14618.9,0
+OPPJ.US,D,20191007,000000,16.1583,16.2782,16.1083,16.1571,14406,0
+OPPJ.US,D,20191008,000000,16.1828,16.1828,16.0917,16.0921,8298.96,0
+OPPJ.US,D,20191009,000000,16.3135,16.4002,16.3135,16.372,6855.66,0
+OPPJ.US,D,20191010,000000,16.3332,16.4122,16.3332,16.4108,6181.07,0
+OPPJ.US,D,20191011,000000,16.5317,16.7307,16.5317,16.7183,35071.6,0
+OPPJ.US,D,20191014,000000,16.5487,16.6209,16.5487,16.5981,1304.34,0
+OPPJ.US,D,20191015,000000,16.727,16.9515,16.727,16.9137,16134,0
+OPPJ.US,D,20191016,000000,16.8065,16.8477,16.7933,16.8294,21584.4,0
+OPPJ.US,D,20191017,000000,16.802,16.802,16.7244,16.7642,4134.91,0
+OPPJ.US,D,20191018,000000,16.7151,16.7766,16.7151,16.7647,24123.6,0
+OPPJ.US,D,20191021,000000,16.9225,17.0123,16.9225,17.0123,4002.68,0
+OPPJ.US,D,20191022,000000,16.9467,17.0137,16.915,16.9453,4708.64,0
+OPPJ.US,D,20191023,000000,17.0302,17.1577,17.0302,17.1577,4432.98,0
+OPPJ.US,D,20191024,000000,17.0761,17.0868,17.0761,17.0868,1447.77,0
+OPPJ.US,D,20191025,000000,17.1048,17.1359,17.1048,17.1359,1958.76,0
+OPPJ.US,D,20191028,000000,17.2234,17.3087,17.2234,17.2885,11196.7,0
+OPPJ.US,D,20191029,000000,17.3207,17.3398,17.313,17.313,3083.81,0
+OPPJ.US,D,20191030,000000,17.2504,17.3273,17.238,17.3237,14681.7,0
+OPPJ.US,D,20191031,000000,17.1975,17.2297,17.1715,17.2297,10609.5,0
+OPPJ.US,D,20191101,000000,17.3795,17.4302,17.3795,17.4241,21445.5,0
+OPPJ.US,D,20191104,000000,17.5445,17.6106,17.5445,17.6106,6537.42,0
+OPPJ.US,D,20191105,000000,17.6777,17.7111,17.632,17.6959,10340.6,0
+OPPJ.US,D,20191106,000000,17.7276,17.74,17.6655,17.6947,10338.4,0
+OPPJ.US,D,20191107,000000,17.857,17.8936,17.857,17.8936,4432.98,0
+OPPJ.US,D,20191108,000000,17.757,17.8346,17.757,17.826,26929.5,0
+OPPJ.US,D,20191111,000000,17.7613,17.8355,17.7613,17.8355,2525.77,0
+OPPJ.US,D,20191112,000000,17.8855,17.9391,17.8481,17.9148,7158.21,0
+OPPJ.US,D,20191113,000000,17.6865,17.7814,17.6234,17.7754,11562,0
+OPPJ.US,D,20191114,000000,17.5663,17.5803,17.4955,17.5659,11080.2,0
+OPPJ.US,D,20191115,000000,17.7774,17.8396,17.7774,17.8065,15880.7,0
+OPPJ.US,D,20191118,000000,17.757,17.8158,17.699,17.7806,2198.56,0
+OPPJ.US,D,20191119,000000,17.6692,17.7017,17.6692,17.7017,1627.07,0
+OPPJ.US,D,20191120,000000,17.6035,17.6611,17.5407,17.5972,38933.1,0
+OPPJ.US,D,20191121,000000,17.5824,17.6299,17.5824,17.6299,1860.15,0
+OPPJ.US,D,20191125,000000,17.8057,17.898,17.7899,17.8387,15345.1,0
+OPPJ.US,D,20191126,000000,17.715,17.7774,17.715,17.7774,109721,0
+OPPJ.US,D,20191127,000000,17.927,17.9652,17.8894,17.9652,6485.87,0
+OPPJ.US,D,20191129,000000,17.769,17.7806,17.748,17.7754,3563.42,0
+OPPJ.US,D,20191202,000000,17.7899,17.7899,17.4946,17.582,10470.6,0
+OPPJ.US,D,20191203,000000,17.458,17.6177,17.3996,17.6177,25044.7,0
+OPPJ.US,D,20191204,000000,17.9225,17.9457,17.9225,17.9457,6373.81,0
+OPPJ.US,D,20191205,000000,17.9355,17.961,17.8832,17.9212,11317.7,0
+OPPJ.US,D,20191206,000000,18.1135,18.1763,18.1135,18.1595,14867.7,0
+OPPJ.US,D,20191209,000000,18.131,18.131,18.1094,18.131,10033.6,0
+OPPJ.US,D,20191210,000000,18.1135,18.151,18.1056,18.1416,3659.78,0
+OPPJ.US,D,20191211,000000,18.1135,18.1804,18.0975,18.1565,6207.97,0
+OPPJ.US,D,20191212,000000,18.0265,18.3032,18.0265,18.3032,6730.15,0
+OPPJ.US,D,20191213,000000,18.2218,18.2594,18.1925,18.2594,7176.14,0
+OPPJ.US,D,20191216,000000,18.3049,18.4003,18.3049,18.4003,3895.11,0
+OPPJ.US,D,20191217,000000,18.3379,18.3754,18.2344,18.3603,8706.84,0
+OPPJ.US,D,20191218,000000,18.1885,18.2157,18.18,18.2157,2075.3,0
+OPPJ.US,D,20191219,000000,18.1372,18.1465,18.1372,18.1465,3247.41,0
+OPPJ.US,D,20191220,000000,18.28,18.2808,18.2189,18.2384,8978.02,0
+OPPJ.US,D,20191223,000000,18.1166,18.1921,18.1166,18.1756,4917.07,0
+OPPJ.US,D,20191224,000000,18.0826,18.1056,18.0621,18.0917,11427.5,0
+OPPJ.US,D,20191226,000000,18.1002,18.2009,18.1002,18.1817,9536.07,0
+OPPJ.US,D,20191227,000000,18.2681,18.2681,18.1585,18.1698,10318.2,0
+OPPJ.US,D,20191230,000000,18.1081,18.1081,17.8787,17.8787,5051.54,0
+OPPJ.US,D,20191231,000000,17.8016,17.8836,17.7891,17.8836,4424.02,0
+OPPJ.US,D,20200102,000000,18.1166,18.1297,17.9871,18.0912,7716.26,0
+OPPJ.US,D,20200103,000000,17.81,17.9065,17.7637,17.7994,4766.91,0
+OPPJ.US,D,20200106,000000,17.7766,17.9444,17.7766,17.8953,12938.1,0
+OPPJ.US,D,20200107,000000,18.0077,18.0091,17.9652,17.9652,2678.16,0
+OPPJ.US,D,20200108,000000,17.9652,18.0791,17.9652,17.9994,1246.07,0
+OPPJ.US,D,20200109,000000,18.0791,18.1604,18.0707,18.1604,7256.82,0
+OPPJ.US,D,20200110,000000,18.0389,18.0389,17.8883,17.8953,14067.6,0
+OPPJ.US,D,20200113,000000,17.9827,18.0939,17.9827,18.0921,5723.88,0
+OPPJ.US,D,20200114,000000,17.8816,17.9457,17.8731,17.9457,4399.36,0
+OPPJ.US,D,20200115,000000,17.894,17.9148,17.8731,17.8859,18103.9,0
+OPPJ.US,D,20200116,000000,17.8731,17.9391,17.8731,17.9391,1694.3,0
+OPPJ.US,D,20200117,000000,17.911,17.9293,17.8816,17.9293,5885.24,0
+OPPJ.US,D,20200121,000000,18.0162,18.0377,17.9034,17.9034,2225.45,0
+OPPJ.US,D,20200122,000000,18.0238,18.0238,17.9157,17.9974,4412.81,0
+OPPJ.US,D,20200123,000000,17.8266,17.9319,17.8266,17.9319,2691.61,0
+OPPJ.US,D,20200124,000000,17.8222,17.8731,17.6753,17.7058,24639.1,0
+OPPJ.US,D,20200127,000000,17.2819,17.3242,17.2481,17.2605,6819.8,0
+OPPJ.US,D,20200128,000000,17.3607,17.4764,17.3384,17.4611,22315,0
+OPPJ.US,D,20200129,000000,17.4152,17.4397,17.3398,17.3549,18166.7,0
+OPPJ.US,D,20200130,000000,17.126,17.2815,17.0529,17.2815,2366.64,0
+OPPJ.US,D,20200131,000000,17.0798,17.0798,16.8262,16.9252,17539.2,0
+OPPJ.US,D,20200203,000000,17.0007,17.0985,17.0007,17.044,3225,0
+OPPJ.US,D,20200204,000000,17.4658,17.4658,17.4658,17.4658,1277.45,0
+OPPJ.US,D,20200205,000000,17.6753,17.7374,17.6508,17.7276,16813,0
+OPPJ.US,D,20200206,000000,17.6655,17.777,17.6655,17.777,7924.68,0
+OPPJ.US,D,20200207,000000,17.5495,17.5578,17.5495,17.5578,696.996,0
+OPPJ.US,D,20200210,000000,17.4611,17.5402,17.4477,17.4952,4043.02,0
+OPPJ.US,D,20200211,000000,17.57,17.5851,17.5624,17.5851,1136.26,0
+OPPJ.US,D,20200212,000000,17.5206,17.5206,17.4469,17.484,26331.2,0
+OPPJ.US,D,20200213,000000,17.3362,17.3631,17.2862,17.292,14379.1,0
+OPPJ.US,D,20200214,000000,17.2206,17.2206,17.1894,17.193,4208.87,0
+OPPJ.US,D,20200218,000000,16.8954,16.9248,16.8405,16.8569,15540.1,0
+OPPJ.US,D,20200219,000000,17.0082,17.0798,17.0043,17.0798,18695.6,0
+OPPJ.US,D,20200220,000000,16.9669,17.0007,16.79,16.9462,9858.79,0
+OPPJ.US,D,20200221,000000,16.7985,16.7985,16.6438,16.7067,6098.15,0
+OPPJ.US,D,20200224,000000,15.9922,16.0387,15.8541,15.9754,28207,0
+OPPJ.US,D,20200225,000000,16.0681,16.0681,15.7236,15.7955,29325.3,0
+OPPJ.US,D,20200226,000000,16.0387,16.093,15.9311,15.9781,14567.4,0
+OPPJ.US,D,20200227,000000,15.4714,15.6647,15.2355,15.2632,37855.1,0
+OPPJ.US,D,20200228,000000,14.7456,14.9318,14.6363,14.9165,14726.5,0
+OPPJ.US,D,20200302,000000,14.9491,15.4144,14.918,15.4144,18982.4,0
+OPPJ.US,D,20200303,000000,15.1356,15.178,14.8296,14.917,11107.1,0
+OPPJ.US,D,20200304,000000,15.0732,15.2595,15.0244,15.2595,26579.9,0
+OPPJ.US,D,20200305,000000,14.7077,14.7328,14.5354,14.5832,41627,0
+OPPJ.US,D,20200306,000000,14.1156,14.2832,14.0945,14.2832,16976.6,0
+OPPJ.US,D,20200309,000000,12.755,13.1419,12.755,12.9861,38173.4,0
+OPPJ.US,D,20200310,000000,13.536,13.906,13.096,13.8889,93493.8,0
+OPPJ.US,D,20200311,000000,13.4606,13.4606,13.2638,13.2896,9845.35,0
+OPPJ.US,D,20200312,000000,12.0959,12.0959,11.5292,11.8595,106008,0
+OPPJ.US,D,20200313,000000,12.6508,12.7716,12.146,12.7716,71035.3,0
+OPPJ.US,D,20200316,000000,11.2484,11.8841,11.2484,11.6988,23027.7,0
+OPPJ.US,D,20200317,000000,12.3522,12.747,12.1698,12.6508,33509.6,0
+OPPJ.US,D,20200318,000000,12.329,12.6508,12.1098,12.3396,23585.8,0
+OPPJ.US,D,20200319,000000,13.0072,13.4437,12.9277,13.2067,36187.7,0
+OPPJ.US,D,20200320,000000,13.5654,13.6667,13.4351,13.4351,9065.43,0
+OPPJ.US,D,20200323,000000,13.2299,13.3678,13.0581,13.308,17819.3,0
+OPPJ.US,D,20200324,000000,14.1449,14.3173,14.0482,14.1954,53666.4,0
+OPPJ.US,D,20200325,000000,13.8555,14.2427,13.7305,14.0392,85947.9,0
+OPPJ.US,D,20200326,000000,14.2164,14.6025,14.2164,14.5573,21618,0
+OPPJ.US,D,20200327,000000,14.456,14.5751,14.3383,14.3383,45006.6,0
+OPPJ.US,D,20200330,000000,14.3462,14.4636,14.3221,14.4636,22848.4,0
+OPPJ.US,D,20200331,000000,13.9603,14.1133,13.9013,13.9969,25358.5,0
+OPPJ.US,D,20200401,000000,13.2883,13.3878,13.2192,13.2192,5255.48,0
+OPPJ.US,D,20200402,000000,12.9946,13.3633,12.9946,13.3633,2243.38,0
+OPPJ.US,D,20200403,000000,13.0157,13.0157,12.8982,12.9769,3047.95,0
+OPPJ.US,D,20200406,000000,13.7354,13.8555,13.7007,13.8255,17720.7,0
+OPPJ.US,D,20200407,000000,14.5777,14.5777,14.0254,14.0254,23437.8,0
+OPPJ.US,D,20200408,000000,13.9103,13.9304,13.7805,13.8903,21739.1,0
+OPPJ.US,D,20200409,000000,14.2584,14.2832,14.0945,14.169,9536.07,0
+OPPJ.US,D,20200413,000000,14.0858,14.1156,14.0137,14.09,32485.3,0
+OPPJ.US,D,20200414,000000,14.3069,14.3069,14.1242,14.1507,25629.7,0
+OPPJ.US,D,20200415,000000,13.83,13.8358,13.7639,13.8024,17319.5,0
+OPPJ.US,D,20200416,000000,13.9771,14.0618,13.906,14.0618,88850.1,0
+OPPJ.US,D,20200417,000000,13.9892,14.0067,13.9064,14.0067,33106.1,0
+OPPJ.US,D,20200420,000000,14.1035,14.1907,13.9999,13.9999,15035.8,0
+OPPJ.US,D,20200421,000000,13.9815,13.9815,13.9521,13.9585,786.641,0
+OPPJ.US,D,20200422,000000,14.1651,14.1651,14.1366,14.1449,19598.8,0
+OPPJ.US,D,20200423,000000,14.3422,14.4768,14.3328,14.3328,7368.88,0
+OPPJ.US,D,20200424,000000,14.3338,14.4096,14.3338,14.4096,9146.11,0
+OPPJ.US,D,20200427,000000,14.4472,14.4988,14.4305,14.4872,14352.2,0
+OPPJ.US,D,20200428,000000,14.9009,14.9009,14.7469,14.7469,5748.53,0
+OPPJ.US,D,20200429,000000,15.1196,15.1196,14.999,15.0038,4251.45,0
+OPPJ.US,D,20200430,000000,14.7036,14.709,14.5942,14.709,28354.9,0
+OPPJ.US,D,20200501,000000,14.4704,14.526,14.4426,14.4575,6355.88,0
+OPPJ.US,D,20200504,000000,14.3131,14.385,14.2379,14.385,4701.92,0
+OPPJ.US,D,20200505,000000,14.5347,14.5347,14.4877,14.4877,782.159,0
+OPPJ.US,D,20200506,000000,14.5858,14.5858,14.3422,14.3422,96754.7,0
+OPPJ.US,D,20200507,000000,14.5817,14.5817,14.5354,14.5592,8561.17,0
+OPPJ.US,D,20200508,000000,14.7961,14.8296,14.7662,14.8296,19208.8,0
+OPPJ.US,D,20200511,000000,15.2069,15.2788,15.149,15.268,11846.6,0
+OPPJ.US,D,20200512,000000,15.199,15.199,15.103,15.1092,12061.8,0
+OPPJ.US,D,20200513,000000,15.1066,15.1066,14.9892,15.0562,13260.8,0
+OPPJ.US,D,20200514,000000,14.5354,14.7604,14.5354,14.7162,10912.1,0
+OPPJ.US,D,20200515,000000,14.7666,14.8495,14.7666,14.8495,1723.44,0
+OPPJ.US,D,20200518,000000,15.0436,15.2471,15.0436,15.2466,4773.63,0
+OPPJ.US,D,20200519,000000,15.1241,15.178,15.0629,15.0629,19159.5,0
+OPPJ.US,D,20200520,000000,15.2913,15.2913,15.2069,15.2837,7568.34,0
+OPPJ.US,D,20200521,000000,15.277,15.277,15.1825,15.202,3590.31,0
+OPPJ.US,D,20200522,000000,15.178,15.2154,15.178,15.2055,3072.6,0
+OPPJ.US,D,20200526,000000,15.7378,15.7866,15.646,15.7415,40782.1,0
+OPPJ.US,D,20200527,000000,15.9797,16.0048,15.9419,15.9838,16445.5,0
+OPPJ.US,D,20200528,000000,16.1351,16.1855,16.0592,16.1855,16528.4,0
+OPPJ.US,D,20200529,000000,15.8454,15.9062,15.8014,15.9062,9710.88,0
+OPPJ.US,D,20200601,000000,15.9294,16.0631,15.9124,16.0631,6187.8,0
+OPPJ.US,D,20200602,000000,16.244,16.3277,16.244,16.3277,4654.85,0
+OPPJ.US,D,20200603,000000,16.3448,16.4251,16.3448,16.4082,3691.16,0
+OPPJ.US,D,20200604,000000,16.2693,16.2693,16.1904,16.2209,6441.05,0
+OPPJ.US,D,20200608,000000,16.4796,16.4796,16.3622,16.4251,5636.47,0
+OPPJ.US,D,20200609,000000,16.3114,16.3853,16.2319,16.3853,11239.3,0
+OPPJ.US,D,20200610,000000,16.2569,16.2839,16.2275,16.2839,7097.7,0
+OPPJ.US,D,20200611,000000,15.8541,15.8541,15.4879,15.4879,6001.78,0
+OPPJ.US,D,20200612,000000,15.8705,15.8705,15.8071,15.8071,1331.24,0
+OPPJ.US,D,20200615,000000,15.3582,15.6054,15.3582,15.6054,9132.66,0
+OPPJ.US,D,20200616,000000,15.9838,15.9838,15.8873,15.9275,3520.83,0
+OPPJ.US,D,20200617,000000,16.0093,16.0681,15.9709,15.9709,5073.95,0
+OPPJ.US,D,20200618,000000,15.8953,15.9315,15.8705,15.9315,1647.24,0
+OPPJ.US,D,20200619,000000,15.9838,15.9838,15.8117,15.8117,2458.53,0
+OPPJ.US,D,20200622,000000,15.8254,15.9214,15.8254,15.9214,22400.2,0
+OPPJ.US,D,20200623,000000,16.0489,16.0618,15.9588,15.9588,11600.1,0
+OPPJ.US,D,20200624,000000,15.7008,15.7008,15.5832,15.613,4986.54,0
+OPPJ.US,D,20200625,000000,15.6642,15.8138,15.6642,15.8138,14675,0
+OPPJ.US,D,20200626,000000,15.8228,15.8228,15.8228,15.8228,809.053,0
+OPPJ.US,D,20200629,000000,15.7125,15.8508,15.7125,15.8508,3361.71,0
+OPPJ.US,D,20200630,000000,15.75,15.789,15.6964,15.6964,3532.04,0
+OPPJ.US,D,20200702,000000,15.6041,15.6041,15.4765,15.4765,5345.13,0
+OPPJ.US,D,20200706,000000,15.7643,15.7643,15.7027,15.7378,35631.9,0
+OPPJ.US,D,20200707,000000,15.662,15.662,15.5754,15.5754,3552.21,0
+OPPJ.US,D,20200708,000000,15.438,15.4926,15.438,15.4926,3063.64,0
+OPPJ.US,D,20200709,000000,15.3609,15.3953,15.3056,15.3349,10004.4,0
+OPPJ.US,D,20200710,000000,15.276,15.4697,15.276,15.4697,5909.89,0
+OPPJ.US,D,20200714,000000,15.6428,15.7214,15.6388,15.7214,5851.62,0
+OPPJ.US,D,20200715,000000,15.8651,15.8953,15.8182,15.8541,21575.5,0
+OPPJ.US,D,20200716,000000,15.741,15.787,15.7401,15.776,7595.24,0
+OPPJ.US,D,20200717,000000,15.7286,15.7286,15.7286,15.7286,927.834,0
+OPPJ.US,D,20200720,000000,15.7625,15.8138,15.7625,15.8005,21698.7,0
+OPPJ.US,D,20200721,000000,15.8058,15.8058,15.7586,15.7687,4762.43,0
+OPPJ.US,D,20200722,000000,15.7786,15.7786,15.7786,15.7786,721.648,0
+OPPJ.US,D,20200723,000000,15.7071,15.7745,15.6719,15.6921,2131.32,0
+OPPJ.US,D,20200724,000000,15.5188,15.5188,15.5188,15.5188,416.852,0
+OPPJ.US,D,20200727,000000,15.75,15.7858,15.7156,15.7598,9733.29,0
+OPPJ.US,D,20200728,000000,15.7286,15.7286,15.6479,15.6479,764.23,0
+OPPJ.US,D,20200729,000000,15.5533,15.6202,15.5272,15.6202,4482.29,0
+OPPJ.US,D,20200730,000000,15.1552,15.3243,15.1552,15.3114,16322.2,0
+OPPJ.US,D,20200731,000000,14.9209,14.9464,14.8952,14.9231,7131.32,0
+OPPJ.US,D,20200803,000000,15.1686,15.2859,15.1686,15.2845,6353.64,0
+OPPJ.US,D,20200804,000000,15.3654,15.3993,15.3654,15.3932,3101.74,0
+OPPJ.US,D,20200805,000000,15.4304,15.4304,15.3993,15.401,3153.29,0
+OPPJ.US,D,20200806,000000,15.3864,15.4452,15.3864,15.4452,3614.96,0
+OPPJ.US,D,20200807,000000,15.3439,15.4186,15.3439,15.4186,6922.89,0
+OPPJ.US,D,20200810,000000,15.4038,15.4774,15.3779,15.4774,5961.44,0
+OPPJ.US,D,20200811,000000,15.8138,15.8994,15.7567,15.7567,9278.34,0
+OPPJ.US,D,20200812,000000,16.19,16.239,16.19,16.2065,4782.6,0
+OPPJ.US,D,20200813,000000,16.2118,16.2153,16.1444,16.1444,1925.14,0
+OPPJ.US,D,20200814,000000,16.0631,16.0667,16.0151,16.0667,4031.82,0
+OPPJ.US,D,20200817,000000,15.9508,15.9975,15.9508,15.9691,986.103,0
+OPPJ.US,D,20200818,000000,15.9508,16.0297,15.9508,16.0133,2593,0
+OPPJ.US,D,20200819,000000,16.0021,16.0021,15.9891,15.9891,502.016,0
+OPPJ.US,D,20200821,000000,15.8454,15.8454,15.8454,15.8454,1257.28,0
+OPPJ.US,D,20200824,000000,16.0021,16.0324,15.9637,16.0324,8662.02,0
+OPPJ.US,D,20200825,000000,16.1132,16.1666,16.1132,16.1454,3650.82,0
+OPPJ.US,D,20200826,000000,16.0917,16.1097,16.0575,16.1097,1299.86,0
+OPPJ.US,D,20200827,000000,16.0151,16.0712,16.0151,16.0712,625.279,0
+OPPJ.US,D,20200828,000000,15.878,15.878,15.878,15.878,1266.24,0
+OPPJ.US,D,20200831,000000,16.0747,16.1093,16.0433,16.1093,3460.32,0
+OPPJ.US,D,20200901,000000,16.0423,16.0805,16.0276,16.0508,5820.25,0
+OPPJ.US,D,20200902,000000,16.2244,16.2411,16.186,16.2411,4347.82,0
+OPPJ.US,D,20200903,000000,16.1816,16.1816,15.9975,15.9975,4240.24,0
+OPPJ.US,D,20200904,000000,16.0877,16.1515,16.0105,16.1391,12333,0
+OPPJ.US,D,20200909,000000,16.2333,16.2854,16.2333,16.2698,1844.46,0
+OPPJ.US,D,20200911,000000,16.5017,16.5836,16.5017,16.5836,9650.37,0
+OPPJ.US,D,20200915,000000,16.6688,16.716,16.6688,16.716,1199.01,0
+OPPJ.US,D,20200916,000000,16.7673,16.7886,16.7414,16.7464,2489.91,0
+OPPJ.US,D,20200917,000000,16.8141,16.8141,16.7762,16.7918,1501.56,0
+OPPJ.US,D,20200918,000000,16.7972,16.7972,16.7972,16.7972,423.576,0
+OPPJ.US,D,20200921,000000,16.5063,16.6209,16.5063,16.6209,3202.59,0
+OPPJ.US,D,20200922,000000,16.5576,16.6349,16.5107,16.6349,10062.7,0
+OPPJ.US,D,20200923,000000,16.7352,16.7762,16.7039,16.7039,2725.23,0
+OPPJ.US,D,20200924,000000,16.4937,16.6094,16.4937,16.5892,2274.76,0
+OPPJ.US,D,20200925,000000,16.6179,16.75,16.6179,16.75,6842.21,0
+OPPJ.US,D,20200928,000000,17.0156,17.0538,17.0118,17.0538,5681.3,0
+OPPJ.US,D,20200929,000000,17.0323,17.0323,17.0323,17.0323,1474.67,0
+OPPJ.US,D,20200930,000000,16.8151,16.8441,16.7843,16.807,3319.13,0
+OPPJ.US,D,20201001,000000,16.8271,16.8271,16.8268,16.8268,956.968,0
+OPPJ.US,D,20201002,000000,16.6272,16.6945,16.6236,16.6945,3655.3,0
+OPPJ.US,D,20201005,000000,16.9261,16.9261,16.8869,16.8869,1902.73,0
+OPPJ.US,D,20201006,000000,16.9168,16.9168,16.9168,16.9168,580.456,0
+OPPJ.US,D,20201007,000000,16.9083,16.9614,16.9083,16.96,2059.61,0
+OPPJ.US,D,20201008,000000,16.9725,17.0431,16.9555,16.9618,14114.7,0
+OPPJ.US,D,20201009,000000,16.8869,16.8869,16.8869,16.8869,338.412,0
+OPPJ.US,D,20201012,000000,16.8731,16.9038,16.8731,16.8949,2359.92,0
+OPPJ.US,D,20201014,000000,16.7632,16.7632,16.7602,16.7602,753.024,0
+OPPJ.US,D,20201016,000000,16.5919,16.6304,16.5919,16.6304,517.704,0
+OPPJ.US,D,20201019,000000,16.7199,16.7654,16.6891,16.6891,1667.41,0
+OPPJ.US,D,20201020,000000,16.6862,16.7374,16.6862,16.6883,2093.22,0
+OPPJ.US,D,20201021,000000,16.7414,16.7692,16.7333,16.7692,5244.27,0
+OPPJ.US,D,20201022,000000,16.7673,16.7673,16.7649,16.7649,401.164,0
+OPPJ.US,D,20201023,000000,16.6602,16.6879,16.6602,16.6879,4793.8,0
+OPPJ.US,D,20201026,000000,16.5964,16.5964,16.5473,16.5483,2294.93,0
+OPPJ.US,D,20201027,000000,16.4937,16.5272,16.4897,16.525,1293.14,0
+OPPJ.US,D,20201028,000000,16.3015,16.3055,16.173,16.173,5470.63,0
+OPPJ.US,D,20201029,000000,16.3273,16.3783,16.3273,16.3412,1373.82,0
+OPPJ.US,D,20201030,000000,16.1944,16.2984,16.1816,16.2984,75833.6,0
+OPPJ.US,D,20201102,000000,16.3657,16.3657,16.3185,16.3185,983.862,0
+OPPJ.US,D,20201104,000000,16.5063,16.5813,16.5063,16.5813,829.223,0
+OPPJ.US,D,20201105,000000,16.6733,16.7107,16.6392,16.7107,3946.65,0
+OPPJ.US,D,20201109,000000,17.5749,17.6562,17.501,17.501,31757,0
+OPPJ.US,D,20201110,000000,17.2805,17.5023,17.2805,17.4764,62368.8,0
+OPPJ.US,D,20201111,000000,17.2805,17.3083,17.2546,17.2759,15968.1,0
+OPPJ.US,D,20201112,000000,16.8914,16.8914,16.853,16.8914,2727.47,0
+OPPJ.US,D,20201113,000000,16.8785,17.0065,16.8785,17.0065,89318.5,0
+OPPJ.US,D,20201116,000000,17.0965,17.1975,17.0927,17.1975,46427.5,0
+OPPJ.US,D,20201117,000000,16.9422,17.0538,16.8869,16.9212,25430.2,0
+OPPJ.US,D,20201118,000000,16.8869,16.9212,16.7678,16.7678,49811.6,0
+OPPJ.US,D,20201119,000000,16.6905,16.7673,16.6905,16.7673,53942.1,0
+OPPJ.US,D,20201120,000000,16.9555,16.9555,16.9512,16.9555,12519,0
+OPPJ.US,D,20201123,000000,17.1734,17.2241,17.1564,17.2241,34123.6,0
+OPPJ.US,D,20201124,000000,17.259,17.382,17.2287,17.3255,23000.8,0
+OPPJ.US,D,20201125,000000,16.9939,16.9939,16.9872,16.9896,11952,0
+OPPJ.US,D,20201127,000000,17.1861,17.2168,17.173,17.173,2277,0
+OPPJ.US,D,20201130,000000,16.8271,16.8271,16.6349,16.6349,1093.67,0
+OPPJ.US,D,20201201,000000,17.0525,17.0752,17.0156,17.0458,5921.1,0
+OPPJ.US,D,20201202,000000,17.0882,17.0927,17.0543,17.0543,24150.5,0
+OPPJ.US,D,20201203,000000,17.0454,17.1052,17.0284,17.0519,10885.2,0
+OPPJ.US,D,20201204,000000,17.118,17.118,17.095,17.118,2046.16,0
+OPPJ.US,D,20201207,000000,16.7762,16.7762,16.7762,16.7762,1225.9,0
+OPPJ.US,D,20201208,000000,16.8999,16.9042,16.7762,16.9042,26658.4,0
+OPPJ.US,D,20201209,000000,17.0752,17.0872,16.9994,17.0872,8072.6,0
+OPPJ.US,D,20201210,000000,17.0365,17.1136,17.0323,17.0997,4415.05,0
+OPPJ.US,D,20201211,000000,16.9896,17.0882,16.9896,17.0623,10242,0
+OPPJ.US,D,20201214,000000,17.1948,17.2333,17.1841,17.1921,5282.37,0
+OPPJ.US,D,20201215,000000,17.263,17.3059,17.263,17.3059,4379.19,0
+OPPJ.US,D,20201216,000000,17.2929,17.2929,17.2929,17.2929,685.79,0
+OPPJ.US,D,20201217,000000,17.2033,17.2078,17.1389,17.1573,16418.6,0
+OPPJ.US,D,20201218,000000,17.1435,17.1435,17.1435,17.1435,916.628,0
+OPPJ.US,D,20201221,000000,16.9225,17.0177,16.9225,17.0177,20481.8,0
+OPPJ.US,D,20201222,000000,16.9704,17.0265,16.9704,17.0265,29287.2,0
+OPPJ.US,D,20201223,000000,17.0261,17.0265,16.9828,17.0265,5466.15,0
+OPPJ.US,D,20201224,000000,17.0265,17.0908,17.0265,17.0463,11732.3,0
+OPPJ.US,D,20201228,000000,17.1912,17.2042,17.1626,17.2042,1727.92,0
+OPPJ.US,D,20201229,000000,17.3638,17.3638,17.2621,17.2621,1620.34,0
+OPPJ.US,D,20201230,000000,17.2778,17.3553,17.2462,17.2462,6026.43,0
+OPPJ.US,D,20201231,000000,17.3127,17.3127,17.2911,17.3055,788.883,0
+OPPJ.US,D,20210104,000000,17.0057,17.0306,16.8754,16.9614,7447.32,0
+OPPJ.US,D,20210105,000000,16.9975,17.0882,16.9975,17.0882,3045.71,0
+OPPJ.US,D,20210106,000000,17.2997,17.5222,17.2997,17.5077,7046.16,0
+OPPJ.US,D,20210107,000000,17.4464,17.5415,17.4464,17.5246,8653.06,0
+OPPJ.US,D,20210108,000000,17.7627,17.7712,17.6673,17.6717,6546.38,0
+OPPJ.US,D,20210112,000000,17.7842,17.7842,17.6937,17.6937,1021.96,0
+OPPJ.US,D,20210113,000000,17.6937,17.7949,17.6937,17.7842,6586.72,0
+OPPJ.US,D,20210114,000000,17.7887,17.832,17.7887,17.8096,3209.31,0
+OPPJ.US,D,20210115,000000,17.5246,17.5246,17.4911,17.4911,602.868,0
+OPPJ.US,D,20210119,000000,17.4679,17.4679,17.4611,17.4611,777.677,0
+OPPJ.US,D,20210120,000000,17.5156,17.674,17.4852,17.6415,4923.79,0
+OPPJ.US,D,20210122,000000,17.5077,17.5246,17.5072,17.5072,3449.12,0
+OPPJ.US,D,20210125,000000,17.5892,17.721,17.5892,17.721,9383.67,0
+OPPJ.US,D,20210126,000000,17.6758,17.7463,17.6758,17.7089,1492.6,0
+OPPJ.US,D,20210127,000000,17.5634,17.5634,17.4103,17.4103,818.017,0
+OPPJ.US,D,20210128,000000,17.5634,17.7609,17.5634,17.7609,2642.31,0
+OPPJ.US,D,20210129,000000,17.62,17.62,17.4635,17.4751,4374.71,0
+OPPJ.US,D,20210202,000000,17.7369,17.8819,17.715,17.8819,4392.64,0
+OPPJ.US,D,20210203,000000,17.8252,17.8493,17.8252,17.8364,1658.44,0
+OPPJ.US,D,20210204,000000,17.9752,18.0926,17.9752,18.0749,2097.71,0
+OPPJ.US,D,20210205,000000,18.1804,18.1804,18.14,18.1446,1674.13,0
+OPPJ.US,D,20210208,000000,18.4266,18.4776,18.3754,18.3754,12796.9,0
+OPPJ.US,D,20210209,000000,18.4173,18.4173,18.3734,18.3734,661.137,0
+OPPJ.US,D,20210210,000000,18.3697,18.3697,18.2438,18.2438,1461.22,0
+OPPJ.US,D,20210212,000000,18.4128,18.544,18.4128,18.544,5867.31,0
+OPPJ.US,D,20210216,000000,18.5652,18.5652,18.5518,18.5518,3774.08,0
+OPPJ.US,D,20210217,000000,18.5602,18.5602,18.5124,18.558,5132.22,0
+OPPJ.US,D,20210219,000000,18.2656,18.2849,18.2005,18.2849,10349.6,0
+OPPJ.US,D,20210222,000000,18.2263,18.3415,18.2263,18.3415,1828.77,0
+OPPJ.US,D,20210224,000000,18.2179,18.3936,18.2179,18.367,10502,0
+OPPJ.US,D,20210225,000000,18.3259,18.3259,18.0184,18.0184,2386.81,0
+OPPJ.US,D,20210226,000000,17.9845,18.0853,17.9845,18.065,5739.57,0
+OPPJ.US,D,20210301,000000,18.2046,18.4084,18.2046,18.3608,10035.8,0
+OPPJ.US,D,20210302,000000,18.1829,18.1829,18.1627,18.1701,2664.72,0
+OPPJ.US,D,20210303,000000,18.3106,18.3106,18.2349,18.2527,5439.25,0
+OPPJ.US,D,20210304,000000,18.3951,18.5186,18.341,18.4155,14123.6,0
+OPPJ.US,D,20210305,000000,18.5254,18.5643,18.5254,18.5643,19253.6,0
+OPPJ.US,D,20210308,000000,18.7507,18.7507,18.7507,18.7507,934.557,0
+OPPJ.US,D,20210310,000000,18.8612,18.9542,18.8592,18.9006,4130.43,0
+OPPJ.US,D,20210311,000000,19.0176,19.0176,18.8555,18.9068,3160.01,0
+OPPJ.US,D,20210312,000000,19.1063,19.1343,19.0238,19.1343,18173.4,0
+OPPJ.US,D,20210315,000000,19.3749,19.4223,19.3226,19.4223,2714.02,0
+OPPJ.US,D,20210316,000000,19.5163,19.5163,19.452,19.4825,3323.61,0
+OPPJ.US,D,20210317,000000,19.5172,19.6167,19.5172,19.6167,9529.34,0
+OPPJ.US,D,20210318,000000,19.7163,19.8296,19.7163,19.7163,32122.3,0
+OPPJ.US,D,20210319,000000,19.7904,20.102,19.7904,20.0307,6174.35,0
+OPPJ.US,D,20210322,000000,20.0612,20.1324,20.0201,20.1324,6819.8,0
+OPPJ.US,D,20210323,000000,19.7127,19.76,19.5994,19.5994,7333.02,0
+OPPJ.US,D,20210324,000000,19.3447,19.4088,19.2841,19.3489,4229.04,0
+OPPJ.US,D,20210325,000000,19.5681,19.7381,19.5562,19.7144,6371.57,0
+OPPJ.US,D,20210326,000000,19.8944,20.0678,19.8578,20.0152,27579.5,0
+OPPJ.US,D,20210329,000000,19.7774,19.8206,19.6774,19.756,2731.95,0
+OPPJ.US,D,20210330,000000,19.6561,19.6904,19.6346,19.6665,5549.07,0
+OPPJ.US,D,20210331,000000,19.3835,19.5279,19.3572,19.4672,7779.01,0
+OPPJ.US,D,20210401,000000,19.3325,19.4812,19.3325,19.4812,3576.86,0
+OPPJ.US,D,20210405,000000,19.5236,19.5922,19.5236,19.5922,1196.77,0
+OPPJ.US,D,20210406,000000,19.2144,19.29,19.2144,19.2571,4914.83,0
+OPPJ.US,D,20210408,000000,19.2574,19.2574,19.2574,19.2574,1225.9,0
+OPPJ.US,D,20210409,000000,19.3923,19.4391,19.341,19.3978,2541.45,0
+OPPJ.US,D,20210412,000000,19.3749,19.3749,19.3749,19.3749,513.222,0
+OPPJ.US,D,20210413,000000,19.3879,19.4825,19.3793,19.4825,1346.92,0
+OPPJ.US,D,20210414,000000,19.3272,19.3855,19.3272,19.3553,9020.6,0
+OPPJ.US,D,20210415,000000,19.3705,19.4128,19.3705,19.4128,835.947,0
+OPPJ.US,D,20210416,000000,19.4869,19.4869,19.4053,19.4321,6331.23,0
+OPPJ.US,D,20210419,000000,19.329,19.329,19.1929,19.2112,8574.62,0
+OPPJ.US,D,20210420,000000,18.8938,18.8938,18.7302,18.8047,14439.6,0
+OPPJ.US,D,20210421,000000,18.7984,18.9092,18.7682,18.9092,6636.03,0
+OPPJ.US,D,20210422,000000,18.8501,18.9154,18.7855,18.8394,3151.05,0
+OPPJ.US,D,20210423,000000,18.8114,18.9723,18.8114,18.9723,7866.41,0
+OPPJ.US,D,20210426,000000,18.79,18.8266,18.781,18.8266,2734.19,0
+OPPJ.US,D,20210428,000000,18.7507,18.7507,18.6819,18.6819,663.378,0
+OPPJ.US,D,20210429,000000,18.781,18.781,18.6293,18.7395,6012.99,0
+OPPJ.US,D,20210430,000000,18.8328,18.8412,18.7315,18.7315,1062.3,0
+OPPJ.US,D,20210503,000000,18.8592,18.9238,18.8592,18.9238,2640.06,0
+OPPJ.US,D,20210504,000000,18.8545,18.8545,18.6905,18.7123,11380.5,0
+OPPJ.US,D,20210505,000000,19.0473,19.1063,18.9457,18.9836,30210.6,0
+OPPJ.US,D,20210506,000000,18.985,19.0193,18.985,19.0193,829.223,0
+OPPJ.US,D,20210507,000000,19.2014,19.2352,19.2014,19.2352,1714.47,0
+OPPJ.US,D,20210510,000000,19.2795,19.2795,19.2795,19.2795,1109.36,0
+OPPJ.US,D,20210511,000000,18.8462,18.8462,18.8462,18.8462,1118.33,0
+OPPJ.US,D,20210512,000000,18.4516,18.4516,18.4516,18.4516,826.982,0
+OPPJ.US,D,20210513,000000,18.5556,18.5556,18.5556,18.5556,1082.47,0
+OPPJ.US,D,20210514,000000,18.7725,18.7725,18.7725,18.7725,515.463,0
+OPPJ.US,D,20210517,000000,18.599,18.599,18.599,18.599,932.316,0
+OPPJ.US,D,20210518,000000,18.8287,18.8371,18.8287,18.8371,2108.91,0
+OPPJ.US,D,20210519,000000,18.5945,18.6944,18.5945,18.6944,5515.45,0
+OPPJ.US,D,20210520,000000,18.8545,18.902,18.8371,18.8371,4056.47,0
+OPPJ.US,D,20210521,000000,18.9457,18.9457,18.8328,18.9198,20824.7,0
+OPPJ.US,D,20210524,000000,19.0366,19.0514,19.0366,19.0514,1851.18,0
+OPPJ.US,D,20210527,000000,18.7637,18.8203,18.7637,18.7789,3444.64,0
+OPPJ.US,D,20210528,000000,18.8984,18.902,18.8984,18.902,407.888,0
+OPPJ.US,D,20210601,000000,18.7422,18.7467,18.7311,18.7311,1324.51,0
+OPPJ.US,D,20210602,000000,18.9542,18.9542,18.8962,18.8962,640.967,0
+OPPJ.US,D,20210603,000000,18.8681,18.8681,18.8681,18.8681,2039.44,0
+OPPJ.US,D,20210604,000000,19.0755,19.1495,19.0755,19.1495,1727.92,0
+OPPJ.US,D,20210607,000000,19.1189,19.1189,19.1189,19.1189,535.633,0
+OPPJ.US,D,20210608,000000,19.2035,19.2035,19.1964,19.1964,515.463,0
+OPPJ.US,D,20210609,000000,19.0844,19.1211,19.0844,19.0906,1774.98,0
+OPPJ.US,D,20210611,000000,19.1108,19.1546,19.0844,19.1433,2324.06,0
+OPPJ.US,D,20210614,000000,19.1495,19.1594,19.1495,19.1594,779.918,0
+OPPJ.US,D,20210616,000000,19.2795,19.2795,19.2795,19.2795,710.443,0
+OPPJ.US,D,20210617,000000,19.1666,19.171,19.1666,19.171,865.082,0
+OPPJ.US,D,20210618,000000,18.7747,18.7747,18.6855,18.7373,3433.43,0
+OPPJ.US,D,20210621,000000,18.876,18.876,18.876,18.876,564.768,0
+OPPJ.US,D,20210622,000000,19.0462,19.0745,19.0462,19.0745,636.485,0
+OPPJ.US,D,20210623,000000,18.8894,18.931,18.8894,18.931,2335.27,0
+OPPJ.US,D,20210624,000000,19.0862,19.0948,19.0862,19.0948,596.144,0
+OPPJ.US,D,20210625,000000,19.1343,19.179,19.1343,19.179,291.348,0
+OPPJ.US,D,20210628,000000,19.2264,19.2264,19.1474,19.1913,2223.21,0
+OPPJ.US,D,20210630,000000,19.0598,19.0598,19.0446,19.0446,759.748,0
+OPPJ.US,D,20210702,000000,19.1165,19.1683,19.1035,19.1683,1048.85,0
+OPPJ.US,D,20210706,000000,19.165,19.165,18.9108,19.0419,2617.65,0
+OPPJ.US,D,20210707,000000,18.9591,19.029,18.9591,18.9997,2770.05,0
+OPPJ.US,D,20210708,000000,18.5209,18.5518,18.5209,18.5482,867.323,0
+OPPJ.US,D,20210709,000000,18.9721,19.0948,18.9721,19.0948,1494.84,0
+OPPJ.US,D,20210712,000000,19.1429,19.165,19.1429,19.1607,2315.1,0
+OPPJ.US,D,20210713,000000,19.2919,19.3008,19.2394,19.2874,7348.71,0
+OPPJ.US,D,20210714,000000,19.3929,19.3929,19.3396,19.3396,5114.29,0
+OPPJ.US,D,20210715,000000,19.1429,19.1996,19.1429,19.1495,2852.97,0
+OPPJ.US,D,20210719,000000,18.7971,18.7971,18.5013,18.5036,5349.61,0
+OPPJ.US,D,20210720,000000,18.6873,18.9108,18.6873,18.89,2463.01,0
+OPPJ.US,D,20210722,000000,19.1081,19.1081,19.0961,19.0961,1613.62,0
+OPPJ.US,D,20210723,000000,19.2874,19.3183,19.2481,19.2624,4287.31,0
+OPPJ.US,D,20210726,000000,19.1913,19.2837,19.1913,19.2697,11232.6,0
+OPPJ.US,D,20210727,000000,19.165,19.165,19.0683,19.1219,1391.75,0
+OPPJ.US,D,20210728,000000,19.3263,19.3521,19.2915,19.2915,4509.18,0
+OPPJ.US,D,20210802,000000,19.2744,19.29,19.2744,19.29,528.91,0
+OPPJ.US,D,20210803,000000,19.1956,19.3621,19.1956,19.34,3236.21,0
+OPPJ.US,D,20210804,000000,19.1343,19.1913,19.1343,19.1737,5405.64,0
+OPPJ.US,D,20210805,000000,19.2045,19.2045,19.1907,19.1907,1021.96,0
+OPPJ.US,D,20210809,000000,19.1866,19.279,19.1866,19.2643,15562.5,0
+OPPJ.US,D,20210810,000000,19.2481,19.2968,19.2481,19.2968,1118.33,0
+OPPJ.US,D,20210811,000000,19.3968,19.4009,19.3664,19.3892,5744.05,0
+OPPJ.US,D,20210812,000000,19.3781,19.4009,19.3781,19.4009,1875.83,0
+OPPJ.US,D,20210813,000000,19.2744,19.3156,19.2744,19.3156,1030.92,0
+OPPJ.US,D,20210816,000000,19.1035,19.1523,19.0817,19.1523,8372.91,0
+OPPJ.US,D,20210817,000000,18.9424,19.016,18.9424,19.0117,1920.66,0
+OPPJ.US,D,20210818,000000,19.0948,19.0948,19.0683,19.0728,5999.54,0
+OPPJ.US,D,20210819,000000,18.7926,18.8756,18.7488,18.7488,21770.4,0
+OPPJ.US,D,20210820,000000,18.7092,18.7838,18.7006,18.7311,2991.92,0
+OPPJ.US,D,20210823,000000,18.9108,18.9108,18.9108,18.9108,1012.99,0
+OPPJ.US,D,20210824,000000,19.0903,19.1692,19.0644,19.1527,57386.7,0
+OPPJ.US,D,20210825,000000,19.0554,19.0903,19.0117,19.0598,33142,0
+OPPJ.US,D,20210826,000000,19.1189,19.1189,19.029,19.0379,3948.89,0
+OPPJ.US,D,20210827,000000,19.1607,19.1607,19.152,19.152,2008.06,0
+OPPJ.US,D,20210830,000000,19.3356,19.3356,19.3356,19.3356,898.699,0
+OPPJ.US,D,20210901,000000,19.5369,19.6199,19.5279,19.6199,7478.7,0
+OPPJ.US,D,20210902,000000,19.7077,19.7077,19.6069,19.6356,170179,0
+OPPJ.US,D,20210903,000000,20.01,20.1143,20.0054,20.1143,2229.93,0
+OPPJ.US,D,20210907,000000,20.1107,20.303,20.0973,20.303,4791.56,0
+OPPJ.US,D,20210908,000000,20.3828,20.4307,20.2491,20.2491,3130.87,0
+OPPJ.US,D,20210909,000000,20.3963,20.3963,20.3472,20.3582,1369.33,0
+OPPJ.US,D,20210913,000000,20.7897,20.8385,20.7718,20.8385,916.628,0
+OPPJ.US,D,20210914,000000,20.8818,20.8818,20.7303,20.7303,17223.2,0
+OPPJ.US,D,20210915,000000,20.5881,20.7718,20.5881,20.7261,970252,0
+OPPJ.US,D,20210916,000000,20.7326,20.8511,20.711,20.8511,88168.8,0
+OPPJ.US,D,20210917,000000,20.7457,20.7457,20.667,20.7002,1638.27,0
+OPPJ.US,D,20210920,000000,20.3209,20.3209,20.1719,20.2638,4424.02,0
+OPPJ.US,D,20210921,000000,20.3998,20.4565,20.3441,20.3637,48529.7,0
+OPPJ.US,D,20210922,000000,20.2463,20.3119,20.1844,20.299,51869,0
+OPPJ.US,D,20210923,000000,20.3563,20.4172,20.3563,20.4172,2140.29,0
+OPPJ.US,D,20210924,000000,20.4654,20.5573,20.4654,20.5275,43543.2,0
+OPPJ.US,D,20210927,000000,20.448,20.448,20.3932,20.3932,2353.2,0
+OPPJ.US,D,20210928,000000,20.2597,20.2597,20.0559,20.0559,2953.82,0
+OPPJ.US,D,20210929,000000,20.1852,20.2682,20.1852,20.2066,2666.96,0
+OPPJ.US,D,20210930,000000,20.0755,20.0755,19.8907,19.8907,26015.2,0
+OPPJ.US,D,20211001,000000,19.7381,19.7863,19.6235,19.7493,24240.2,0
+OPPJ.US,D,20211004,000000,19.5761,19.5761,19.1686,19.1686,30246.4,0
+OPPJ.US,D,20211005,000000,19.3968,19.5346,19.3968,19.4899,2359.92,0
+OPPJ.US,D,20211006,000000,19.217,19.5351,19.217,19.4838,29896.8,0
+OPPJ.US,D,20211007,000000,19.677,19.677,19.5937,19.5999,1725.68,0
+OPPJ.US,D,20211008,000000,19.5498,19.5979,19.5379,19.5379,29533.8,0
+OPPJ.US,D,20211011,000000,19.9046,19.9615,19.7552,19.7668,6463.46,0
+OPPJ.US,D,20211012,000000,19.668,19.668,19.6173,19.6173,602.868,0
+OPPJ.US,D,20211013,000000,19.5578,19.5578,19.5341,19.5341,29813.9,0
+OPPJ.US,D,20211014,000000,19.6899,19.6899,19.6507,19.6597,1853.42,0
+OPPJ.US,D,20211015,000000,20.0582,20.0582,19.9487,20.0143,37194,0
+OPPJ.US,D,20211018,000000,20.0054,20.0054,19.9269,19.9269,556048,0
+OPPJ.US,D,20211019,000000,20.0134,20.0877,20.0134,20.0469,1230.38,0
+OPPJ.US,D,20211020,000000,19.9352,19.979,19.9352,19.979,748.542,0
+OPPJ.US,D,20211021,000000,19.7605,19.7605,19.6302,19.6441,4775.88,0
+OPPJ.US,D,20211022,000000,19.7206,19.7206,19.7206,19.7206,542.357,0
+OPPJ.US,D,20211025,000000,19.6531,19.7908,19.6531,19.747,2283.72,0
+OPPJ.US,D,20211026,000000,19.8412,19.8412,19.7658,19.7658,2050.64,0
+OPPJ.US,D,20211027,000000,19.5717,19.5717,19.5327,19.5327,2619.89,0
+OPPJ.US,D,20211028,000000,19.6378,19.664,19.6356,19.664,2754.36,0
+OPPJ.US,D,20211029,000000,19.6899,19.764,19.6899,19.764,1129.53,0
+OPPJ.US,D,20211101,000000,19.9926,20.08,19.9246,19.9964,88294.3,0
+OPPJ.US,D,20211102,000000,19.8305,19.9223,19.8305,19.9223,2590.76,0
+OPPJ.US,D,20211103,000000,19.8826,19.9836,19.8826,19.9836,1295.38,0
+OPPJ.US,D,20211104,000000,19.979,19.979,19.979,19.979,670.102,0
+OPPJ.US,D,20211105,000000,19.8305,19.8435,19.8305,19.8435,5555.79,0
+OPPJ.US,D,20211108,000000,19.756,19.756,19.756,19.756,638.726,0
+OPPJ.US,D,20211110,000000,19.5685,19.5685,19.4165,19.4165,788.883,0
+OPPJ.US,D,20211115,000000,19.6069,19.6119,19.5963,19.6119,1046.61,0
+OPPJ.US,D,20211116,000000,19.5979,19.5979,19.5717,19.5717,1129.53,0
+OPPJ.US,D,20211118,000000,19.3088,19.3754,19.2861,19.3754,4350.06,0
+OPPJ.US,D,20211119,000000,19.287,19.4009,19.274,19.3581,10257.7,0
+OPPJ.US,D,20211122,000000,19.3844,19.3844,19.3844,19.3844,961.451,0
+OPPJ.US,D,20211123,000000,19.4667,19.4685,19.3855,19.4685,17117.8,0
+OPPJ.US,D,20211124,000000,19.3003,19.3365,19.3003,19.3365,1759.29,0
+OPPJ.US,D,20211126,000000,18.8096,18.8096,18.4639,18.4639,2070.81,0
+OPPJ.US,D,20211129,000000,18.5074,18.6824,18.5074,18.5753,4152.84,0
+OPPJ.US,D,20211130,000000,18.3156,18.3156,18.2093,18.2093,2203.04,0
+OPPJ.US,D,20211201,000000,18.6302,18.6302,18.2447,18.2482,6129.53,0
+OPPJ.US,D,20211202,000000,18.3455,18.586,18.3455,18.586,4654.85,0
+OPPJ.US,D,20211206,000000,18.9148,18.965,18.9148,18.965,1929.62,0
+OPPJ.US,D,20211207,000000,19.3749,19.5279,19.3659,19.4534,96501.4,0
+OPPJ.US,D,20211208,000000,19.3134,19.4361,19.3134,19.3968,112563,0
+OPPJ.US,D,20211209,000000,19.1732,19.2398,19.1732,19.2398,3298.96,0
+OPPJ.US,D,20211210,000000,19.2522,19.2691,19.2389,19.2691,1185.56,0
+OPPJ.US,D,20211213,000000,19.0331,19.0723,19.0286,19.0627,29715.3,0
+OPPJ.US,D,20211214,000000,19.009,19.0286,19.009,19.0286,2884.35,0
+OPPJ.US,D,20211215,000000,19.4361,19.4361,19.4361,19.4361,663.378,0
+OPPJ.US,D,20211216,000000,19.3617,19.3655,19.3003,19.3026,2528.01,0
+OPPJ.US,D,20211217,000000,19.1251,19.2041,19.0987,19.0987,9509.17,0
+OPPJ.US,D,20211220,000000,18.7569,18.8751,18.7351,18.8751,3603.76,0
+OPPJ.US,D,20211221,000000,18.9092,18.9587,18.9092,18.9587,3180.18,0
+OPPJ.US,D,20211223,000000,19.1732,19.1732,19.1732,19.1732,927.834,0
+OPPJ.US,D,20211228,000000,19.1644,19.3383,19.1644,19.2636,5354.09,0
+OPPJ.US,D,20211229,000000,19.3427,19.4009,19.3427,19.4009,2982.96,0
+OPPJ.US,D,20211230,000000,19.3964,19.3964,19.3103,19.3103,2236.66,0
+OPPJ.US,D,20211231,000000,19.3012,19.3556,19.3012,19.3218,1884.8,0
+OPPJ.US,D,20220103,000000,19.3383,19.3383,19.2937,19.3284,3325.85,0
+OPPJ.US,D,20220105,000000,19.4677,19.4677,19.4677,19.4677,589.421,0
+OPPJ.US,D,20220106,000000,19.3918,19.4053,19.3427,19.3678,11104.8,0
+OPPJ.US,D,20220107,000000,19.1866,19.2896,19.1644,19.2896,2223.21,0
+OPPJ.US,D,20220110,000000,19.0349,19.1644,19.0261,19.1426,2938.14,0
+OPPJ.US,D,20220111,000000,19.3518,19.4141,19.3518,19.4141,1015.23,0
+OPPJ.US,D,20220112,000000,19.4899,19.5569,19.4899,19.5435,2187.35,0
+OPPJ.US,D,20220113,000000,19.4098,19.4098,19.2954,19.2954,98426.6,0
+OPPJ.US,D,20220118,000000,19.0528,19.0795,19.017,19.0795,9361.26,0
+OPPJ.US,D,20220119,000000,18.8565,18.8876,18.7766,18.7766,1174.36,0
+OPPJ.US,D,20220120,000000,18.7806,18.8251,18.745,18.7684,2559.38,0
+OPPJ.US,D,20220121,000000,18.727,18.8275,18.5941,18.5941,17355.4,0
+OPPJ.US,D,20220124,000000,18.7226,18.7226,18.4058,18.6824,4121.46,0
+OPPJ.US,D,20220125,000000,18.5798,18.7039,18.5798,18.7039,2985.2,0
+OPPJ.US,D,20220126,000000,18.6601,18.679,18.5101,18.5101,1458.98,0
+OPPJ.US,D,20220127,000000,18.5486,18.5486,18.4146,18.4486,2382.33,0
+OPPJ.US,D,20220128,000000,18.4214,18.4821,18.4214,18.4821,779.918,0
+OPPJ.US,D,20220131,000000,18.669,18.8363,18.6556,18.8363,15558,0
+OPPJ.US,D,20220201,000000,18.7583,18.7583,18.6198,18.7583,10147.9,0
+OPPJ.US,D,20220202,000000,18.9636,19.017,18.9636,19.0101,1907.21,0
+OPPJ.US,D,20220203,000000,18.9367,19.0216,18.8251,18.841,23034.4,0
+OPPJ.US,D,20220204,000000,18.9904,19.0884,18.9723,19.0383,10425.8,0
+OPPJ.US,D,20220207,000000,19.1644,19.1956,19.0781,19.0781,6239.34,0
+OPPJ.US,D,20220208,000000,19.1242,19.2088,19.1242,19.2088,2321.82,0
+OPPJ.US,D,20220210,000000,19.4053,19.4053,19.1822,19.2314,9078.87,0
+OPPJ.US,D,20220211,000000,19.0437,19.0437,19.0437,19.0437,378.753,0
+OPPJ.US,D,20220214,000000,19.1286,19.2579,19.1242,19.2579,6967.72,0
+OPPJ.US,D,20220215,000000,19.5524,19.5524,19.5524,19.5524,385.476,0
+OPPJ.US,D,20220216,000000,19.3964,19.4633,19.3356,19.4619,5764.22,0
+OPPJ.US,D,20220217,000000,19.2314,19.2314,19.1281,19.1281,2646.79,0
+OPPJ.US,D,20220218,000000,19.107,19.1154,19.0929,19.0929,988.345,0
+OPPJ.US,D,20220222,000000,19.1644,19.1732,19.0349,19.0573,3399.81,0
+OPPJ.US,D,20220223,000000,19.0305,19.0305,18.8296,18.8296,10535.6,0
+OPPJ.US,D,20220224,000000,18.6334,18.9144,18.5932,18.9011,6060.05,0
+OPPJ.US,D,20220225,000000,19.1196,19.227,19.1108,19.227,2330.79,0
+OPPJ.US,D,20220228,000000,19.2135,19.3383,19.1686,19.2088,11694.2,0
+OPPJ.US,D,20220301,000000,18.8654,18.8654,18.7539,18.7851,11086.9,0
+OPPJ.US,D,20220302,000000,18.8118,18.8969,18.8118,18.8969,9307.47,0
+OPPJ.US,D,20220303,000000,18.952,18.952,18.7806,18.8654,17216.4,0
+OPPJ.US,D,20220304,000000,18.6735,18.6735,18.4727,18.5128,250600,0
+OPPJ.US,D,20220307,000000,18.3166,18.3166,17.9864,18.0265,33408.7,0
+OPPJ.US,D,20220308,000000,17.8481,17.9374,17.8079,17.8346,2431.64,0
+OPPJ.US,D,20220309,000000,18.0667,18.196,17.9952,18.1425,64923.7,0
+OPPJ.US,D,20220310,000000,18.205,18.2318,18.1514,18.196,8229.48,0
+OPPJ.US,D,20220311,000000,18.2138,18.2138,18.2138,18.2138,551.321,0
+OPPJ.US,D,20220314,000000,18.4771,18.4771,18.3657,18.3657,2173.91,0
+OPPJ.US,D,20220315,000000,18.7137,18.8697,18.7137,18.745,3603.76,0
+OPPJ.US,D,20220316,000000,18.8074,18.8384,18.727,18.8208,4415.05,0
+OPPJ.US,D,20220317,000000,18.8074,18.9279,18.8074,18.9279,5235.31,0
+OPPJ.US,D,20220322,000000,19.1956,19.3607,19.1956,19.3607,1629.31,0
+OPPJ.US,D,20220323,000000,19.1866,19.1866,19.1035,19.1331,3417.74,0
+OPPJ.US,D,20220324,000000,19.2579,19.2579,19.2579,19.2579,291.348,0
+OPPJ.US,D,20220325,000000,19.2847,19.374,19.2624,19.374,2196.32,0
+OPPJ.US,D,20220328,000000,19.2535,19.3752,19.2491,19.3695,4076.64,0
+OPPJ.US,D,20220329,000000,19.4232,19.5033,19.325,19.5033,5766.46,0
+OPPJ.US,D,20220331,000000,19.0573,19.0573,18.7404,18.7404,19482.2,0
+OPPJ.US,D,20220401,000000,19.2045,19.2045,19.0573,19.1019,2303.89,0
+OPPJ.US,D,20220404,000000,19.307,19.307,19.307,19.307,598.385,0
+OPPJ.US,D,20220405,000000,19.1286,19.1375,19.1108,19.1375,3834.59,0
+OPPJ.US,D,20220406,000000,18.8741,18.8741,18.7627,18.8296,2149.25,0
+OPPJ.US,D,20220407,000000,18.7162,18.8051,18.7162,18.8051,369.788,0
+OPPJ.US,D,20220411,000000,18.7779,18.7779,18.6114,18.6114,1241.59,0
+OPPJ.US,D,20220412,000000,18.6198,18.6198,18.4459,18.5054,11965.4,0
+OPPJ.US,D,20220413,000000,18.5353,18.7306,18.5353,18.7306,6627.06,0
+OPPJ.US,D,20220419,000000,18.8208,18.9056,18.8208,18.9056,3901.83,0
+OPPJ.US,D,20220420,000000,18.8343,18.843,18.8342,18.8342,1774.98,0
+OPPJ.US,D,20220421,000000,18.9992,18.9992,18.8476,18.8476,3386.37,0
+OPPJ.US,D,20220422,000000,18.8565,18.8565,18.6601,18.6958,6183.31,0
+OPPJ.US,D,20220425,000000,18.4815,18.6244,18.4815,18.611,3177.94,0
+OPPJ.US,D,20220426,000000,18.4995,18.4995,18.2942,18.2942,26138.4,0
+OPPJ.US,D,20220427,000000,18.4995,18.4995,18.4905,18.4995,782.159,0
+OPPJ.US,D,20220428,000000,19.0751,19.3026,19.0305,19.3026,23955.6,0
+OPPJ.US,D,20220429,000000,19.2314,19.2668,18.8251,18.8384,4542.8,0
+OPPJ.US,D,20220502,000000,18.9591,19.1063,18.8565,19.1063,4244.72,0
+OPPJ.US,D,20220503,000000,19.0573,19.1375,19.0573,19.084,2680.4,0
+OPPJ.US,D,20220504,000000,19.0216,19.2981,19.0216,19.2842,5228.59,0
+OPPJ.US,D,20220505,000000,19.2045,19.2045,18.8944,18.9814,4385.92,0
+OPPJ.US,D,20220506,000000,18.9992,19.0973,18.9992,19.0973,4623.48,0
+OPPJ.US,D,20220509,000000,18.7851,18.8384,18.745,18.8208,3390.85,0
+OPPJ.US,D,20220510,000000,18.8113,18.8113,18.7717,18.7717,2205.28,0
+OPPJ.US,D,20220511,000000,18.7851,18.8342,18.5753,18.5753,6837.73,0
+OPPJ.US,D,20220512,000000,18.4862,18.5486,18.4862,18.5486,338.412,0
+OPPJ.US,D,20220513,000000,18.8697,19.0097,18.852,18.979,15970.4,0
+OPPJ.US,D,20220516,000000,18.669,18.669,18.5978,18.5978,1537.42,0
+OPPJ.US,D,20220517,000000,18.7092,18.8654,18.7092,18.8654,1786.19,0
+OPPJ.US,D,20220518,000000,18.5039,18.544,18.3746,18.3834,20575.9,0
+OPPJ.US,D,20220519,000000,18.5173,18.6824,18.5173,18.6824,1526.21,0
+OPPJ.US,D,20220520,000000,18.8697,18.8697,18.6824,18.7984,2525.77,0
+OPPJ.US,D,20220523,000000,18.94,18.9556,18.9367,18.9556,667.861,0
+OPPJ.US,D,20220524,000000,18.6511,18.718,18.6511,18.6778,1066.78,0
+OPPJ.US,D,20220525,000000,18.7793,18.8241,18.7534,18.761,25327.1,0
+OPPJ.US,D,20220526,000000,18.8654,18.9591,18.8476,18.9591,5161.35,0
+OPPJ.US,D,20220527,000000,18.9279,19.0082,18.9279,18.9992,3435.67,0
+OPPJ.US,D,20220531,000000,18.9723,19.0437,18.9723,19.0437,1207.97,0
+OPPJ.US,D,20220601,000000,19.3607,19.4454,19.2535,19.4009,9002.67,0
+OPPJ.US,D,20220602,000000,19.4254,19.4589,19.4141,19.4589,4296.27,0
+OPPJ.US,D,20220603,000000,19.2847,19.2847,19.2847,19.2847,578.215,0
+OPPJ.US,D,20220606,000000,19.5302,19.5302,19.3851,19.3918,2153.74,0
+OPPJ.US,D,20220607,000000,19.4633,19.6953,19.4633,19.6729,4789.32,0
+OPPJ.US,D,20220608,000000,19.6417,19.6909,19.5927,19.6909,3166.73,0
+OPPJ.US,D,20220609,000000,19.6774,19.6774,19.4365,19.4365,1187.8,0
+OPPJ.US,D,20220610,000000,19.2356,19.2893,19.1644,19.2893,18231.7,0
+OPPJ.US,D,20220613,000000,19.0394,19.0734,18.9234,18.9234,36104.8,0
+OPPJ.US,D,20220614,000000,19.0481,19.1242,18.9325,19.1242,20522.1,0
+OPPJ.US,D,20220615,000000,19.0855,19.0973,19.0394,19.0394,1465.7,0
+OPPJ.US,D,20220616,000000,18.794,18.794,18.6379,18.7672,19892.4,0
+OPPJ.US,D,20220617,000000,18.9189,18.9189,18.7806,18.8876,8247.41,0
+OPPJ.US,D,20220621,000000,19.0706,19.0706,18.9679,19.0658,33664.2,0
+OPPJ.US,D,20220622,000000,18.8607,18.9814,18.8607,18.8833,27194,0
+OPPJ.US,D,20220623,000000,18.8519,18.9882,18.8519,18.9882,1582.24,0
+OPPJ.US,D,20220624,000000,19.0944,19.2664,19.0944,19.2664,5797.84,0
+OPPJ.US,D,20220627,000000,19.1262,19.1262,19.0944,19.1183,2198.49,0
+OPPJ.US,D,20220628,000000,19.5246,19.5246,19.2528,19.3478,4792.5,0
+OPPJ.US,D,20220629,000000,19.375,19.4781,19.375,19.4068,1027.43,0
+OPPJ.US,D,20220630,000000,19.1714,19.2709,19.1714,19.2393,1995.22,0
+OPPJ.US,D,20220701,000000,19.2077,19.4565,19.2077,19.4565,3254.66,0
+OPPJ.US,D,20220705,000000,19.1759,19.203,19.0807,19.203,5106.26,0
+OPPJ.US,D,20220706,000000,19.2252,19.2304,19.203,19.203,23796.8,0
+OPPJ.US,D,20220707,000000,19.3796,19.4338,19.3796,19.4338,863.932,0
+OPPJ.US,D,20220708,000000,19.4741,19.4972,19.461,19.4758,4825.64,0
+OPPJ.US,D,20220711,000000,19.5832,19.6149,19.5832,19.6149,40227,0
+OPPJ.US,D,20220712,000000,19.3978,19.4338,19.3298,19.3298,25407.5,0
+OPPJ.US,D,20220713,000000,19.3116,19.3841,19.2438,19.3841,2220.59,0
+OPPJ.US,D,20220714,000000,19.375,19.5062,19.375,19.5062,607.625,0
+OPPJ.US,D,20220715,000000,19.3933,19.4664,19.3933,19.4338,3778.32,0
+OPPJ.US,D,20220718,000000,19.5153,19.5153,19.4564,19.4564,647.397,0
+OPPJ.US,D,20220719,000000,19.5424,19.6873,19.5424,19.6376,8148.8,0
+OPPJ.US,D,20220720,000000,19.7303,19.8186,19.6964,19.8186,1546.68,0
+OPPJ.US,D,20220721,000000,19.8909,20.004,19.8909,20.004,2209.54,0
+OPPJ.US,D,20220722,000000,20.004,20.004,19.8186,19.8186,3031.49,0
+OPPJ.US,D,20220725,000000,20.0539,20.1308,19.9906,20.1308,50282.6,0
+OPPJ.US,D,20220726,000000,20.0789,20.0789,19.8955,19.8955,2779.6,0
+OPPJ.US,D,20220727,000000,20.099,20.1444,20.0495,20.0765,7158.93,0
+OPPJ.US,D,20220728,000000,19.9725,20.0674,19.9725,20.0674,2266.99,0
+OPPJ.US,D,20220729,000000,19.9508,19.9906,19.9508,19.9589,1597.5,0
+OPPJ.US,D,20220801,000000,20.0495,20.0495,20.0495,20.0495,380.041,0
+OPPJ.US,D,20220802,000000,19.9316,20.0312,19.9316,19.9944,9823.64,0
+OPPJ.US,D,20220803,000000,19.8502,19.8955,19.8502,19.8502,1639.48,0
+OPPJ.US,D,20220804,000000,19.8232,19.8232,19.8003,19.8003,1034.06,0
+OPPJ.US,D,20220805,000000,19.8232,19.9995,19.8232,19.9995,2229.43,0
+OPPJ.US,D,20220808,000000,20.1534,20.1534,19.9589,20.0097,2525.51,0
+OPPJ.US,D,20220809,000000,19.9452,19.9452,19.8095,19.8095,1957.65,0
+OPPJ.US,D,20220810,000000,20.0448,20.0448,19.995,20.0312,1290.37,0
+OPPJ.US,D,20220811,000000,20.1308,20.1308,20.0312,20.0867,30390.1,0
+OPPJ.US,D,20220812,000000,20.3254,20.3254,20.262,20.2731,1542.26,0
+OPPJ.US,D,20220815,000000,20.2485,20.2485,20.1535,20.1941,1935.56,0
+OPPJ.US,D,20220816,000000,20.2936,20.3028,20.2936,20.3028,841.837,0
+OPPJ.US,D,20220817,000000,20.3186,20.3548,20.3117,20.3548,3135.34,0
+OPPJ.US,D,20220818,000000,20.3615,20.4206,20.3615,20.4206,547.967,0
+OPPJ.US,D,20220819,000000,20.3706,20.3751,20.3117,20.3751,607.625,0
+OPPJ.US,D,20220822,000000,20.2168,20.2599,20.2034,20.2034,1396.43,0
+OPPJ.US,D,20220823,000000,20.2444,20.3165,20.2444,20.3165,464.004,0
+OPPJ.US,D,20220824,000000,20.3344,20.4567,20.3344,20.4567,1093.72,0
+OPPJ.US,D,20220825,000000,20.4884,20.5699,20.4748,20.4748,3179.53,0
+OPPJ.US,D,20220826,000000,20.5019,20.5019,20.262,20.3254,777.76,0
+OPPJ.US,D,20220829,000000,20.244,20.3561,20.2214,20.2214,4763.78,0
+OPPJ.US,D,20220830,000000,20.339,20.4794,20.2124,20.2124,3897.63,0
+OPPJ.US,D,20220831,000000,20.2124,20.2124,20.1697,20.1697,1065,0
+OPPJ.US,D,20220901,000000,20.0403,20.1851,19.9632,20.1851,9364.05,0
+OPPJ.US,D,20220902,000000,20.0945,20.1036,19.8367,19.8367,2459.22,0
+OPPJ.US,D,20220906,000000,19.977,20.0915,19.9272,20.004,2492.36,0
+OPPJ.US,D,20220907,000000,20.0019,20.09,19.9452,20.09,3530.85,0
+OPPJ.US,D,20220908,000000,20.1489,20.2115,20.1489,20.2115,2401.77,0
+OPPJ.US,D,20220909,000000,20.3117,20.4657,20.3117,20.3978,1915.67,0
+OPPJ.US,D,20220912,000000,20.4929,20.4974,20.4419,20.4974,2633.77,0
+OPPJ.US,D,20220913,000000,20.2983,20.348,20.0448,20.1218,8531.05,0
+OPPJ.US,D,20220914,000000,20.2077,20.2395,20.1986,20.1986,1403.06,0
+OPPJ.US,D,20220915,000000,20.2259,20.2485,20.2259,20.2485,965.571,0
+OPPJ.US,D,20220916,000000,20.1421,20.1772,20.0721,20.0721,1586.45,0
+OPPJ.US,D,20220919,000000,20.1127,20.262,20.1127,20.2206,6754.58,0
+OPPJ.US,D,20220920,000000,20.2214,20.2803,20.1921,20.1921,4796.92,0
+OPPJ.US,D,20220921,000000,20.2803,20.2803,20.1986,20.1986,974.409,0
+OPPJ.US,D,20220922,000000,20.0358,20.0358,20.0358,20.0358,448.537,0
+OPPJ.US,D,20220923,000000,20.0087,20.0087,19.8507,19.894,20818.3,0
+OPPJ.US,D,20220926,000000,19.7823,19.8909,19.7054,19.7839,2399.56,0
+OPPJ.US,D,20220927,000000,19.6329,19.6329,19.5922,19.6012,3727.5,0
+OPPJ.US,D,20220928,000000,19.7552,19.977,19.7552,19.9632,57399.5,0
+OPPJ.US,D,20220929,000000,19.9403,19.9403,19.9403,19.9403,658.444,0
+OPPJ.US,D,20220930,000000,19.9316,20.0358,19.9316,19.9679,49770,0
+OPPJ.US,D,20221003,000000,19.976,20.0811,19.976,20.0535,2028.36,0
+OPPJ.US,D,20221004,000000,20.3526,20.5744,20.3526,20.5744,3119.87,0
+OPPJ.US,D,20221005,000000,20.3165,20.4161,20.2894,20.2894,961.152,0
+OPPJ.US,D,20221006,000000,20.3109,20.3888,20.3109,20.3333,2167.56,0
+OPPJ.US,D,20221007,000000,20.2969,20.2969,20.2565,20.2565,452.956,0
+OPPJ.US,D,20221010,000000,20.2168,20.2168,20.0721,20.1488,14781.8,0
+OPPJ.US,D,20221011,000000,20.1036,20.1036,20.0595,20.0595,899.285,0
+OPPJ.US,D,20221012,000000,19.9827,19.9827,19.9827,19.9827,634.139,0
+OPPJ.US,D,20221013,000000,19.7236,20.1373,19.6466,20.1373,7441.75,0
+OPPJ.US,D,20221014,000000,20.0132,20.0377,20.0132,20.0377,642.977,0
+OPPJ.US,D,20221017,000000,20.1941,20.3299,20.1941,20.2409,12943.5,0
+OPPJ.US,D,20221018,000000,20.1805,20.2099,20.1805,20.2099,2339.9,0
+OPPJ.US,D,20221019,000000,20.1851,20.2636,20.1805,20.2636,1246.18,0
+OPPJ.US,D,20221020,000000,20.3798,20.3842,20.2757,20.2915,3442.47,0
+OPPJ.US,D,20221021,000000,20.2349,20.2628,20.158,20.2628,2591.79,0
+OPPJ.US,D,20221024,000000,20.2033,20.2033,20.133,20.1952,976.619,0
+OPPJ.US,D,20221025,000000,20.2302,20.3662,20.2302,20.3662,3272.33,0
+OPPJ.US,D,20221026,000000,20.339,20.3526,20.244,20.244,2255.94,0
+OPPJ.US,D,20221027,000000,20.0811,20.0811,19.9725,19.9725,1131.28,0
+OPPJ.US,D,20221028,000000,20.0857,20.2628,20.0857,20.2628,1714.6,0
+OPPJ.US,D,20221031,000000,20.3526,20.3526,20.262,20.344,2903.34,0
+OPPJ.US,D,20221101,000000,20.3798,20.3933,20.1489,20.2168,3921.94,0
+OPPJ.US,D,20221102,000000,20.3662,20.3933,20.1943,20.1943,1140.12,0
+OPPJ.US,D,20221103,000000,20.1263,20.3436,20.1263,20.3436,4993.57,0
+OPPJ.US,D,20221104,000000,20.2711,20.3178,19.8232,19.8232,16861,0
+OPPJ.US,D,20221107,000000,20.4118,20.4386,20.3978,20.4386,1610.75,0
+OPPJ.US,D,20221108,000000,20.4295,20.4295,20.4295,20.4295,861.723,0
+OPPJ.US,D,20221109,000000,20.4151,20.4151,20.4151,20.4151,521.452,0
+OPPJ.US,D,20221110,000000,20.6468,20.8458,20.6332,20.8458,3415.95,0
+OPPJ.US,D,20221111,000000,20.5606,20.5653,20.4748,20.4748,12565.6,0
+OPPJ.US,D,20221114,000000,20.4748,20.4748,20.305,20.3526,1674.83,0
+OPPJ.US,D,20221115,000000,20.5155,20.5155,20.3751,20.3798,5298.49,0
+OPPJ.US,D,20221116,000000,20.425,20.52,20.4161,20.52,844.046,0
+OPPJ.US,D,20221117,000000,20.5289,20.5289,20.5289,20.5289,532.5,0
+OPPJ.US,D,20221118,000000,20.8143,20.8143,20.8143,20.8143,344.689,0
+OPPJ.US,D,20221121,000000,20.7599,20.7915,20.7599,20.7915,1095.93,0
+OPPJ.US,D,20221122,000000,21.0767,21.1311,21.0767,21.1311,1369.91,0
+OPPJ.US,D,20221123,000000,21.2577,21.2713,21.0632,21.2713,25246.2,0
+OPPJ.US,D,20221125,000000,21.3256,21.4117,21.3256,21.4117,4399.2,0
+OPPJ.US,D,20221128,000000,21.2939,21.2939,21.1265,21.1265,3990.44,0
+OPPJ.US,D,20221129,000000,20.95,20.95,20.95,20.95,377.832,0
+OPPJ.US,D,20221130,000000,21.1175,21.1175,21.1175,21.1175,117.105,0
+OPPJ.US,D,20221201,000000,20.7012,20.7327,20.6515,20.7327,1966.49,0
+OPPJ.US,D,20221202,000000,20.4657,20.4657,20.3751,20.3751,1564.35,0
+OPPJ.US,D,20221205,000000,20.4161,20.5066,20.3118,20.5066,2704.48,0
+OPPJ.US,D,20221206,000000,20.4929,20.4929,20.2936,20.2936,22261.1,0
+OPPJ.US,D,20221208,000000,20.5834,20.5834,20.5834,20.5834,419.813,0
+OPPJ.US,D,20221209,000000,20.6515,20.6919,20.5834,20.6919,2662.5,0
+OPPJ.US,D,20221212,000000,20.7553,20.8096,20.728,20.728,20095.8,0
+OPPJ.US,D,20221213,000000,20.8511,20.9273,20.6877,20.6877,6803.19,0
+OPPJ.US,D,20221214,000000,20.8051,20.8051,20.6152,20.7373,1036.27,0
+OPPJ.US,D,20221215,000000,20.6877,20.7373,20.6877,20.7373,1126.86,0
+OPPJ.US,D,20221216,000000,20.5289,20.6468,20.5289,20.5289,3519.8,0
+OPPJ.US,D,20221219,000000,20.7193,20.7193,20.6378,20.7193,1135.7,0
+OPPJ.US,D,20221220,000000,20.2909,20.2909,20.253,20.253,1131.28,0
+OPPJ.US,D,20221221,000000,20.244,20.244,20.1941,20.1941,1376.54,0
+OPPJ.US,D,20221222,000000,20.1625,20.2803,20.1625,20.2803,6257.43,0
+OPPJ.US,D,20221223,000000,20.3031,20.4223,20.3031,20.4223,1359.34,0
+OPPJ.US,D,20221227,000000,20.546,20.711,20.5232,20.6378,3962.39,0
+OPPJ.US,D,20221228,000000,20.4949,20.624,20.4314,20.503,5483.19,0
+OPPJ.US,D,20221229,000000,20.6009,20.7843,20.6009,20.7843,2694.68,0
+OPPJ.US,D,20221230,000000,20.5277,20.5322,20.2895,20.2895,1701.9,0
+OPPJ.US,D,20230103,000000,20.4681,20.5734,20.3489,20.4497,1533.89,0
+OPPJ.US,D,20230104,000000,20.3259,20.3321,20.3259,20.3321,1110.6,0
+OPPJ.US,D,20230105,000000,20.0787,20.1244,20.0557,20.0557,2293.21,0
+OPPJ.US,D,20230106,000000,20.2849,20.3948,20.184,20.3948,34862.9,0
+OPPJ.US,D,20230109,000000,20.3672,20.4039,20.3031,20.3031,3964.57,0
+OPPJ.US,D,20230110,000000,20.2206,20.5322,20.2206,20.3031,28906.2,0
+OPPJ.US,D,20230111,000000,20.5413,20.5689,20.4406,20.5689,1422.62,0
+OPPJ.US,D,20230112,000000,20.358,20.44,20.3476,20.381,2157.93,0
+OPPJ.US,D,20230113,000000,20.2573,20.3922,20.2573,20.3922,3774.74,0
+OPPJ.US,D,20230117,000000,20.4819,20.6378,20.4819,20.6378,1909.19,0
+OPPJ.US,D,20230118,000000,20.514,20.514,20.5047,20.514,2273.57,0
+OPPJ.US,D,20230119,000000,20.5002,20.6056,20.5002,20.6056,672.035,0
+OPPJ.US,D,20230120,000000,20.9722,20.9722,20.9722,20.9722,318.562,0
+OPPJ.US,D,20230123,000000,21.0822,21.0822,21.0822,21.0822,458.205,0
+OPPJ.US,D,20230124,000000,21.2426,21.2562,21.0502,21.1111,45373.3,0
+OPPJ.US,D,20230125,000000,21.1922,21.2152,21.1922,21.2136,2352.12,0
+OPPJ.US,D,20230126,000000,21.261,21.2655,21.2563,21.2563,1224.06,0
+OPPJ.US,D,20230127,000000,21.2196,21.2976,21.2196,21.2563,918.593,0
+OPPJ.US,D,20230130,000000,21.403,21.4076,21.3571,21.3571,774.586,0
+OPPJ.US,D,20230131,000000,21.449,21.5884,21.449,21.5884,737.493,0
+OPPJ.US,D,20230201,000000,21.272,21.2747,21.272,21.2747,1322.25,0
+OPPJ.US,D,20230202,000000,21.1419,21.1419,21.1419,21.1419,274.923,0
+OPPJ.US,D,20230203,000000,21.1601,21.1601,21.0822,21.1327,2921.6,0
+OPPJ.US,D,20230206,000000,21.1327,21.2077,21.1327,21.2077,848.771,0
+OPPJ.US,D,20230207,000000,21.1601,21.2794,21.1555,21.2474,3150.71,0
+OPPJ.US,D,20230208,000000,21.2931,21.2931,21.1236,21.1625,3069.97,0
+OPPJ.US,D,20230209,000000,21.3023,21.3161,21.3023,21.3161,1453.16,0
+OPPJ.US,D,20230210,000000,21.4168,21.4168,21.4168,21.4168,512.754,0
+OPPJ.US,D,20230213,000000,21.4168,21.4673,21.3937,21.4673,9041.93,0
+OPPJ.US,D,20230214,000000,21.5635,21.6735,21.5635,21.6735,1708.45,0
+OPPJ.US,D,20230215,000000,21.5862,21.678,21.5862,21.6,1739,0
+OPPJ.US,D,20230216,000000,21.5176,21.6459,21.5176,21.6183,5618.47,0
+OPPJ.US,D,20230217,000000,21.7421,21.7421,21.7421,21.7421,626.214,0
+OPPJ.US,D,20230221,000000,21.9301,21.9301,21.866,21.8979,1658.26,0
+OPPJ.US,D,20230222,000000,21.8246,21.8613,21.6919,21.6919,29451.7,0
+OPPJ.US,D,20230223,000000,21.9119,21.9484,21.8246,21.9484,2277.93,0
+OPPJ.US,D,20230224,000000,21.9072,21.953,21.8246,21.9209,3357.99,0
+OPPJ.US,D,20230227,000000,22.15,22.2142,22.0721,22.1822,3233.62,0
+OPPJ.US,D,20230228,000000,22.1455,22.1455,22.0447,22.0447,2934.7,0
+OPPJ.US,D,20230301,000000,22.0813,22.2142,22.0813,22.196,16414.6,0
+OPPJ.US,D,20230302,000000,22.1592,22.2967,22.1592,22.2922,20850.5,0
+OPPJ.US,D,20230303,000000,22.252,22.535,22.252,22.5121,4058.39,0
+OPPJ.US,D,20230306,000000,22.4204,22.48,22.2967,22.2967,4451.14,0
+OPPJ.US,D,20230307,000000,22.5717,22.6602,22.5213,22.5213,4102.03,0
+OPPJ.US,D,20230308,000000,22.7413,22.833,22.7413,22.8051,8236.79,0
+OPPJ.US,D,20230309,000000,22.8924,22.9613,22.7504,22.7504,2928.15,0
+OPPJ.US,D,20230310,000000,22.5994,22.5994,22.3197,22.3197,16294.6,0
+OPPJ.US,D,20230313,000000,21.8339,21.8339,21.7421,21.7559,3816.2,0
+OPPJ.US,D,20230314,000000,21.7102,21.7102,21.5496,21.6047,3785.65,0
+OPPJ.US,D,20230315,000000,21.3686,21.4213,21.2426,21.3481,11819.5,0
+OPPJ.US,D,20230316,000000,21.2656,21.5862,21.2656,21.5862,1418.25,0
+OPPJ.US,D,20230317,000000,21.4597,21.4597,21.1784,21.1784,5271.55,0
+OPPJ.US,D,20230320,000000,21.2426,21.3847,21.2426,21.3847,1435.71,0
+OPPJ.US,D,20230321,000000,21.4121,21.5726,21.4121,21.5726,698.218,0
+OPPJ.US,D,20230322,000000,21.4718,21.4718,21.2426,21.2426,3766.01,0
+OPPJ.US,D,20230323,000000,21.7146,21.7146,21.4259,21.4259,2823.42,0
+OPPJ.US,D,20230324,000000,21.4213,21.5773,21.4213,21.5365,545.483,0
+OPPJ.US,D,20230327,000000,21.7165,21.874,21.7165,21.874,2435.55,0
+OPPJ.US,D,20230328,000000,21.6795,21.6795,21.6147,21.6377,3122.17,0
+OPPJ.US,D,20230329,000000,22.1797,22.2213,22.1797,22.2213,580.819,0
+OPPJ.US,D,20230330,000000,22.2792,22.2816,22.1797,22.1797,1286.87,0
+OPPJ.US,D,20230331,000000,22.4482,22.4993,22.4144,22.4993,3368.32,0
+OPPJ.US,D,20230403,000000,22.5131,22.6197,22.5039,22.5919,6365.26,0
+OPPJ.US,D,20230404,000000,22.4636,22.4636,22.3233,22.3233,1777,0
+OPPJ.US,D,20230405,000000,21.7629,21.8415,21.7629,21.8415,1489.83,0
+OPPJ.US,D,20230406,000000,21.8647,21.902,21.7806,21.874,2582.38,0
+OPPJ.US,D,20230410,000000,21.9945,22.1566,21.9945,22.1566,1606.43,0
+OPPJ.US,D,20230411,000000,22.0917,22.1983,22.006,22.1427,4683.26,0
+OPPJ.US,D,20230412,000000,22.2445,22.2445,22.2305,22.2399,1291.19,0
+OPPJ.US,D,20230413,000000,22.1618,22.4623,22.1618,22.3418,1027.77,0
+OPPJ.US,D,20230414,000000,22.3788,22.4252,22.3002,22.4252,2573.74,0
+OPPJ.US,D,20230417,000000,22.3847,22.541,22.3835,22.4722,2105.2,0
+OPPJ.US,D,20230418,000000,22.5594,22.5848,22.4946,22.578,10800.2,0
+OPPJ.US,D,20230419,000000,22.4113,22.541,22.3975,22.3975,1170.27,0
+OPPJ.US,D,20230420,000000,22.4807,22.754,22.4807,22.74,55335.4,0
+OPPJ.US,D,20230421,000000,22.5648,22.7707,22.5648,22.7262,4685.42,0
+OPPJ.US,D,20230424,000000,22.6743,22.8421,22.6743,22.8421,2206.68,0
+OPPJ.US,D,20230425,000000,22.6382,22.6707,22.4714,22.4714,4411.2,0
+OPPJ.US,D,20230426,000000,22.4252,22.5503,22.3557,22.439,8582.74,0
+OPPJ.US,D,20230427,000000,22.6169,22.8102,22.578,22.8003,15472.6,0
+OPPJ.US,D,20230428,000000,22.8884,23.1708,22.8884,23.1708,27227.2,0
+OPPJ.US,D,20230501,000000,23.1199,23.1847,23.0319,23.1152,7770.89,0
+OPPJ.US,D,20230502,000000,22.9671,22.9949,22.8328,22.8328,4422,0
+OPPJ.US,D,20230503,000000,22.868,23.0179,22.6984,22.6984,7857.26,0
+OPPJ.US,D,20230504,000000,22.8184,22.8184,22.6011,22.7216,3022.85,0
+OPPJ.US,D,20230505,000000,23.1105,23.1105,23.1105,23.1105,291.489,0
+OPPJ.US,D,20230508,000000,23.1258,23.1801,23.0874,23.1685,5752.05,0
+OPPJ.US,D,20230509,000000,23.245,23.4257,23.245,23.4257,1923.83,0
+OPPJ.US,D,20230510,000000,23.2774,23.2774,23.0775,23.1015,11916.5,0
+OPPJ.US,D,20230511,000000,23.1578,23.2311,23.0227,23.2311,2975.35,0
+OPPJ.US,D,20230512,000000,23.3547,23.4024,23.2795,23.4024,13352.3,0
+OPPJ.US,D,20230515,000000,23.4672,23.6155,23.4005,23.6155,900.378,0
+OPPJ.US,D,20230516,000000,23.5691,23.6353,23.5042,23.5042,3722.42,0
+OPPJ.US,D,20230517,000000,23.6573,23.759,23.6047,23.759,6352.31,0
+OPPJ.US,D,20230518,000000,23.6061,23.7219,23.6061,23.6524,42561.7,0
+OPPJ.US,D,20230519,000000,23.5691,23.6386,23.3654,23.5042,8677.74,0
+OPPJ.US,D,20230522,000000,23.62,23.8192,23.5888,23.759,24560.6,0
+OPPJ.US,D,20230523,000000,23.3561,23.4441,23.2819,23.4257,14397.4,0
+OPPJ.US,D,20230524,000000,23.319,23.3839,23.2959,23.3839,72464.2,0
+OPPJ.US,D,20230525,000000,23.5136,23.7543,23.4765,23.7126,30576.1,0
+OPPJ.US,D,20230526,000000,23.5042,23.6248,22.6984,23.6108,17502.3,0
+OPPJ.US,D,20230530,000000,23.3792,23.3792,23.194,23.2264,12961.5,0
+OPPJ.US,D,20230531,000000,23.0227,23.0227,22.8697,22.8697,7425.42,0
+OPPJ.US,D,20230601,000000,23.2727,23.2727,23.0644,23.2402,40683.2,0
+OPPJ.US,D,20230602,000000,23.6618,23.9674,23.6618,23.9674,22198.5,0
+OPPJ.US,D,20230605,000000,23.7267,23.9629,23.6155,23.6804,112547,0
+OPPJ.US,D,20230606,000000,23.8238,24.0941,23.8238,24.074,20011.2,0
+OPPJ.US,D,20230607,000000,23.759,23.9201,23.6572,23.7313,40698.4,0
+OPPJ.US,D,20230608,000000,23.62,23.847,23.5876,23.8285,10113.6,0
+OPPJ.US,D,20230609,000000,23.9905,24.1602,23.9905,24.125,6317.76,0
+OPPJ.US,D,20230612,000000,24.1111,24.3426,24.1111,24.2638,7684.52,0
+OPPJ.US,D,20230613,000000,24.361,24.6436,24.361,24.5233,33879.7,0
+OPPJ.US,D,20230614,000000,24.4305,24.5649,24.4305,24.4444,10288.4,0
+OPPJ.US,D,20230615,000000,24.5,24.5927,24.1572,24.4815,67122.4,0
+OPPJ.US,D,20230616,000000,24.5924,24.7502,24.4954,24.4954,21963.1,0
+OPPJ.US,D,20230620,000000,24.4954,24.4954,24.2685,24.2685,44112,0
+OPPJ.US,D,20230621,000000,24.6945,24.7871,24.6296,24.7549,48775.9,0
+OPPJ.US,D,20230622,000000,24.7958,24.8093,24.6342,24.7255,16252.1,0
+OPPJ.US,D,20230623,000000,24.2128,25.0002,22.9253,24.148,142570,0
+OPPJ.US,D,20230626,000000,24.4002,24.4597,24.2695,24.3816,19500.3,0
+OPPJ.US,D,20230627,000000,24.433,24.5684,24.3956,24.5684,38200.1,0
+OPPJ.US,D,20230628,000000,24.7411,24.8722,24.7411,24.7974,9763.03,0
+OPPJ.US,D,20230629,000000,24.7181,24.8581,24.6805,24.7133,17933.4,0
+OPPJ.US,D,20230630,000000,24.8441,24.956,24.8441,24.9376,12847.5,0
+OPPJ.US,D,20230703,000000,25.1198,25.1337,25.0029,25.1337,12965.2,0
+OPPJ.US,D,20230705,000000,24.9655,24.9655,24.8253,24.8722,39876.2,0
+OPPJ.US,D,20230706,000000,24.6012,24.6223,24.4705,24.5779,56388.4,0
+OPPJ.US,D,20230707,000000,24.6572,24.8862,24.5965,24.7927,28985.1,0
+OPPJ.US,D,20230710,000000,24.746,24.8253,24.6993,24.7927,28430.7,0
+OPPJ.US,D,20230711,000000,24.4985,24.7087,24.4985,24.6199,62471.8,0
+OPPJ.US,D,20230712,000000,24.5499,24.6805,24.4049,24.5825,53943.9,0
+OPPJ.US,D,20230713,000000,24.6199,24.6479,24.4774,24.5684,61669.1,0
+OPPJ.US,D,20230714,000000,24.5499,24.5732,24.3647,24.4986,32898,0
+OPPJ.US,D,20230717,000000,24.4049,24.5732,24.4049,24.4657,30894.5,0
+OPPJ.US,D,20230718,000000,24.69,24.96,24.6386,24.9422,31515.2,0
+OPPJ.US,D,20230719,000000,25.1431,25.1431,25.0402,25.0683,3238.64,0
+OPPJ.US,D,20230720,000000,24.8816,24.9796,24.8068,24.8816,27024.3,0
+OPPJ.US,D,20230721,000000,25.04,25.1615,25.0396,25.1245,5918.6,0
+OPPJ.US,D,20230724,000000,25.0029,25.1245,25.0029,25.1245,2397.41,0
+OPPJ.US,D,20230725,000000,25.1385,25.2552,25.1385,25.2178,17528.9,0
+OPPJ.US,D,20230726,000000,25.1011,25.1852,25.0825,25.0917,41877.6,0
+OPPJ.US,D,20230727,000000,25.3627,25.414,25.0309,25.1057,145886,0
+OPPJ.US,D,20230728,000000,25.5916,25.8019,25.587,25.6663,64468.9,0
+OPPJ.US,D,20230731,000000,25.7317,25.9279,25.7038,25.8205,12477.2,0
+OPPJ.US,D,20230801,000000,25.7742,25.7742,25.5811,25.6663,19887.8,0
+OPPJ.US,D,20230802,000000,25.5402,25.5402,25.3675,25.4421,52013.1,0
+OPPJ.US,D,20230803,000000,24.9562,25.0458,24.7927,24.9704,15221.4,0
+OPPJ.US,D,20230804,000000,25.342,25.342,25.1759,25.1759,13202.8,0
+OPPJ.US,D,20230807,000000,25.4701,25.5963,25.4421,25.5635,19686.6,0
+OPPJ.US,D,20230808,000000,25.4608,25.587,25.316,25.587,43964.6,0
+OPPJ.US,D,20230809,000000,25.5075,25.5776,25.428,25.4514,17276.3,0
+OPPJ.US,D,20230810,000000,25.8906,26.0121,25.7691,25.7831,21684.8,0
+OPPJ.US,D,20230811,000000,25.8064,25.9329,25.7598,25.7738,7321.73,0
+OPPJ.US,D,20230814,000000,25.685,25.8813,25.6477,25.8532,52033.4,0
+OPPJ.US,D,20230815,000000,25.5562,25.6662,25.4795,25.4795,11277.4,0
+OPPJ.US,D,20230816,000000,25.4888,25.6382,25.4701,25.5356,77259.8,0
+OPPJ.US,D,20230817,000000,25.4514,25.5635,25.2926,25.2926,14373.7,0
+OPPJ.US,D,20230818,000000,25.1525,25.3113,25.1525,25.1898,8567.53,0
+OPPJ.US,D,20230821,000000,25.4048,25.4795,25.3205,25.4701,8988.15,0
+OPPJ.US,D,20230822,000000,25.601,25.6867,25.284,25.4888,18479.3,0
+OPPJ.US,D,20230823,000000,25.6195,25.8345,25.6195,25.7691,9880.76,0
+OPPJ.US,D,20230824,000000,25.8813,25.8813,25.6195,25.6477,3209.74,0
+OPPJ.US,D,20230825,000000,25.8345,25.9278,25.7786,25.8719,15472.9,0
+OPPJ.US,D,20230828,000000,26.0492,26.3858,26.0487,26.2175,32438.9,0
+OPPJ.US,D,20230829,000000,26.1709,26.3298,26.1266,26.3298,5988.17,0
+OPPJ.US,D,20230830,000000,26.227,26.3298,26.1283,26.311,8684.19,0
+OPPJ.US,D,20230831,000000,26.3858,26.5635,26.3353,26.3671,15030.9,0
+OPPJ.US,D,20230901,000000,26.6568,26.8436,26.6007,26.7782,6195.81,0
+OPPJ.US,D,20230905,000000,27.1238,27.1892,27.022,27.096,28188.8,0
+OPPJ.US,D,20230906,000000,27.1614,27.2452,27.0235,27.1426,34327.9,0
+OPPJ.US,D,20230907,000000,27.1054,27.2105,27.0398,27.0492,14478.6,0
+OPPJ.US,D,20230908,000000,26.9089,27.014,26.7761,26.9744,18878.5,0
+OPPJ.US,D,20230911,000000,26.9744,27.1238,26.9089,26.9932,47151.9,0
+OPPJ.US,D,20230912,000000,27.1332,27.2362,27.0866,27.1426,9623.89,0
+OPPJ.US,D,20230913,000000,27.1614,27.1831,26.9651,27.1614,14139.3,0
+OPPJ.US,D,20230914,000000,27.2552,27.5069,27.2552,27.4509,12131.5,0
+OPPJ.US,D,20230915,000000,27.4416,27.4791,27.2641,27.2922,10230.7,0
+OPPJ.US,D,20230918,000000,27.3575,27.4416,27.2002,27.3761,16485.4,0
+OPPJ.US,D,20230919,000000,27.6846,27.7779,27.6005,27.6939,23994.4,0
+OPPJ.US,D,20230920,000000,27.4043,27.4509,27.208,27.208,54832.2,0
+OPPJ.US,D,20230921,000000,27.1332,27.1519,26.9277,26.9371,19118.2,0
+OPPJ.US,D,20230922,000000,27.2362,27.3948,27.1893,27.2362,21278,0
+OPPJ.US,D,20230925,000000,27.2922,27.4043,27.1667,27.3948,49688.4,0
+OPPJ.US,D,20230926,000000,27.1707,27.2267,27.0586,27.0586,31836.3,0
+OPPJ.US,D,20230927,000000,27.3855,27.5164,27.2453,27.3388,17602.7,0
+OPPJ.US,D,20230928,000000,27.208,27.3482,27.096,27.2547,45100.2,0
+OPPJ.US,D,20230929,000000,27.1332,27.2641,26.7408,26.8343,38115.6,0
+OPPJ.US,D,20231002,000000,26.8436,26.9174,26.6661,26.7034,152971,0
+OPPJ.US,D,20231003,000000,26.2922,26.2943,25.8813,26.0121,246680,0
+OPPJ.US,D,20231004,000000,25.6383,25.6943,25.4608,25.6104,125114,0
+OPPJ.US,D,20231005,000000,26.1429,26.255,25.9746,26.1709,120956,0
+OPPJ.US,D,20231006,000000,26.3577,26.5913,26.2175,26.5913,28009,0
+OPPJ.US,D,20231009,000000,26.3391,26.5446,26.2829,26.4231,44462.3,0
+OPPJ.US,D,20231010,000000,26.8156,26.881,26.6755,26.8343,57718.7,0
+OPPJ.US,D,20231011,000000,26.7315,26.7578,26.5939,26.6894,34506.6,0
+OPPJ.US,D,20231012,000000,26.9184,26.9277,26.7034,26.7876,28369.7,0
+OPPJ.US,D,20231013,000000,26.7689,26.7689,26.2922,26.3712,18106.8,0
+OPPJ.US,D,20231016,000000,26.3204,26.5259,26.3064,26.4597,18719,0
+OPPJ.US,D,20231017,000000,26.3483,26.5719,26.3298,26.4513,9082.33,0
+OPPJ.US,D,20231018,000000,26.5353,26.5353,26.2175,26.2175,15456.8,0
+OPPJ.US,D,20231019,000000,26.3391,26.4605,26.2737,26.2737,11773,0
+OPPJ.US,D,20231020,000000,26.3017,26.3017,26.1147,26.1801,7319.59,0
+OPPJ.US,D,20231023,000000,26.0028,26.1415,25.8647,25.9468,60635.2,0
+OPPJ.US,D,20231024,000000,26.2456,26.2829,26.1147,26.2829,21597,0
+OPPJ.US,D,20231025,000000,26.2829,26.2829,26.1054,26.1147,48251.1,0
+OPPJ.US,D,20231026,000000,26.0308,26.199,25.956,26.0053,34128.8,0
+OPPJ.US,D,20231027,000000,26.3765,26.4978,26.1709,26.2829,61050.5,0
+OPPJ.US,D,20231030,000000,26.2644,26.2644,26.0245,26.2175,9913.93,0
+OPPJ.US,D,20231031,000000,26.8343,27.2079,26.8343,27.1332,67829.6,0
+OPPJ.US,D,20231101,000000,27.1145,27.1892,26.4092,27.1426,59170,0
+OPPJ.US,D,20231102,000000,27.1473,27.4611,27.1209,27.3482,16683.4,0
+OPPJ.US,D,20231103,000000,27.5817,27.7104,27.3455,27.6191,32247.3,0
+OPPJ.US,D,20231106,000000,27.3108,27.3855,27.2199,27.3761,13837.5,0
+OPPJ.US,D,20231107,000000,27.0771,27.1892,27.0117,27.1332,23240.9,0
+OPPJ.US,D,20231108,000000,26.7876,26.7876,26.5166,26.6007,12877.5,0
+OPPJ.US,D,20231109,000000,26.9277,27.1017,26.8343,26.8857,24373.3,0
+OPPJ.US,D,20231110,000000,27.0771,27.2438,26.9651,27.2362,447771,0
+OPPJ.US,D,20231113,000000,27.0306,27.1705,27.0104,27.1238,16089.4,0
+OPPJ.US,D,20231114,000000,27.2453,27.3481,27.1519,27.2922,51435.1,0
+OPPJ.US,D,20231115,000000,27.2453,27.2922,27.1332,27.2922,51180.4,0
+OPPJ.US,D,20231116,000000,27.0492,27.1127,26.9278,26.9932,24753.2,0
+OPPJ.US,D,20231117,000000,27.3294,27.4097,27.1332,27.3948,18114.3,0
+OPPJ.US,D,20231120,000000,27.1426,27.1426,26.9837,27.0492,23502.1,0
+OPPJ.US,D,20231121,000000,27.1614,27.3015,27.1426,27.2362,22195.3,0
+OPPJ.US,D,20231122,000000,27.5257,27.6471,27.4509,27.6005,56324.1,0
+OPPJ.US,D,20231124,000000,27.666,27.7313,27.6069,27.6846,18039.4,0
+OPPJ.US,D,20231127,000000,27.563,27.6939,27.5444,27.5912,22191,0
+OPPJ.US,D,20231128,000000,27.666,27.666,27.5723,27.605,13601,0
+OPPJ.US,D,20231129,000000,27.6285,27.6376,27.5537,27.6005,25924.1,0
+OPPJ.US,D,20231130,000000,27.7499,27.8339,27.7221,27.8247,8433.75,0
+OPPJ.US,D,20231201,000000,27.9181,27.9555,27.6846,27.7961,25424.3,0
+OPPJ.US,D,20231204,000000,27.7313,27.7874,27.6098,27.7874,16971.3,0
+OPPJ.US,D,20231205,000000,27.507,27.5302,27.3856,27.4603,23296.6,0
+OPPJ.US,D,20231206,000000,28.0209,28.0209,27.8626,27.8994,37051.7,0
+OPPJ.US,D,20231207,000000,27.5164,27.521,27.3668,27.4136,10489.7,0
+OPPJ.US,D,20231208,000000,27.2641,27.4976,27.2462,27.4883,25226.3,0
+OPPJ.US,D,20231211,000000,27.7779,27.9461,27.7675,27.8994,6819.77,0
+OPPJ.US,D,20231212,000000,27.628,27.758,27.5723,27.6751,9941.76,0
+OPPJ.US,D,20231213,000000,27.6191,27.7935,27.5537,27.6751,11746.2,0
+OPPJ.US,D,20231214,000000,27.3575,27.4253,27.2362,27.3388,471310,0
+OPPJ.US,D,20231215,000000,27.3668,27.3668,27.1426,27.2267,10380.5,0
+OPPJ.US,D,20231218,000000,27.3482,27.3921,27.2641,27.3016,46690.6,0
+OPPJ.US,D,20231219,000000,27.7032,27.748,27.4524,27.563,9301.74,0
+OPPJ.US,D,20231220,000000,27.563,27.6883,27.2735,27.3482,20685.1,0
+OPPJ.US,D,20231221,000000,27.5816,27.5816,27.4286,27.5164,16637.3,0
+OPPJ.US,D,20231222,000000,27.7715,27.9576,27.7713,27.8674,6939.93,0
+OPPJ.US,D,20231226,000000,27.6676,27.9134,27.6676,27.9134,22390.8,0
+OPPJ.US,D,20231227,000000,27.9795,27.9795,27.8283,27.8861,27116.5,0
+OPPJ.US,D,20231228,000000,28.1214,28.3199,27.9513,28.1214,14806.6,0
+OPPJ.US,D,20231229,000000,28.3292,28.3292,28.1214,28.1969,14087.2,0
+OPPJ.US,D,20240102,000000,28.093,28.2631,28.093,28.1308,6470.21,0
+OPPJ.US,D,20240103,000000,28.3199,28.5175,28.1969,28.3104,51274,0
+OPPJ.US,D,20240104,000000,28.5845,28.6979,28.4522,28.5751,40637.7,0
+OPPJ.US,D,20240105,000000,28.7547,28.7547,28.5594,28.6317,20770,0
+OPPJ.US,D,20240108,000000,28.6317,28.9077,28.5845,28.7736,20470.6,0
+OPPJ.US,D,20240109,000000,28.7925,28.9577,28.7357,28.8964,15130.3,0
+OPPJ.US,D,20240110,000000,29.3218,29.4824,29.2153,29.4163,34866.8,0
+OPPJ.US,D,20240111,000000,29.3501,29.3501,29.0666,29.1327,33438.6,0
+OPPJ.US,D,20240112,000000,29.076,29.1892,29.0099,29.0948,42159,0
+OPPJ.US,D,20240116,000000,29.3406,29.3406,29.0666,29.1705,29646,0
+OPPJ.US,D,20240117,000000,28.9247,29.0382,28.8491,29.0382,25206.9,0
+OPPJ.US,D,20240118,000000,29.1043,29.3406,29.04,29.3406,20856.8,0
+OPPJ.US,D,20240119,000000,29.1894,29.3123,29.1079,29.2366,26249,0
+OPPJ.US,D,20240122,000000,29.5581,29.681,29.4263,29.629,24763.7,0
+OPPJ.US,D,20240123,000000,29.3785,29.3971,28.9626,29.3548,21763.4,0
+OPPJ.US,D,20240124,000000,29.2555,29.7377,29.1327,29.3029,33615.3,0
+OPPJ.US,D,20240125,000000,29.454,29.5771,29.3676,29.454,12090.9,0
+OPPJ.US,D,20240126,000000,29.2462,29.4917,29.2462,29.3123,61182.4,0
+OPPJ.US,D,20240129,000000,29.5202,29.6433,29.4163,29.5581,24345.8,0
+OPPJ.US,D,20240130,000000,29.4352,29.5098,29.3134,29.4163,15555.6,0
+OPPJ.US,D,20240131,000000,29.4727,29.6648,29.3988,29.4447,10917.7,0
+OPPJ.US,D,20240201,000000,29.5864,29.8322,29.4711,29.7945,29471.4,0
+OPPJ.US,D,20240202,000000,29.766,29.9551,29.6433,29.9266,51582.9,0
+OPPJ.US,D,20240205,000000,29.8606,29.9366,29.6941,29.8322,12395.6,0
+OPPJ.US,D,20240206,000000,29.6999,29.7282,29.511,29.648,12449.5,0
+OPPJ.US,D,20240207,000000,29.8322,29.851,29.681,29.8227,7122.95,0
+OPPJ.US,D,20240208,000000,29.7093,29.7093,29.303,29.5581,47322.7,0
+OPPJ.US,D,20240209,000000,29.6243,29.6999,29.407,29.5864,20022.1,0
+OPPJ.US,D,20240212,000000,29.6337,29.8559,29.6053,29.7566,14545.2,0
+OPPJ.US,D,20240213,000000,29.8795,29.9645,29.6624,29.7755,8368.12,0
+OPPJ.US,D,20240214,000000,29.8227,29.8864,29.662,29.8227,13038.8,0
+OPPJ.US,D,20240215,000000,29.681,29.8873,29.5587,29.766,20399.8,0
+OPPJ.US,D,20240216,000000,29.9929,30.0308,29.8479,29.9741,18725.1,0
+OPPJ.US,D,20240220,000000,30.2387,30.3426,30.1158,30.2104,39494.1,0
+OPPJ.US,D,20240221,000000,30.286,30.3332,30.2481,30.2575,16691.8,0
+OPPJ.US,D,20240222,000000,30.5695,30.6072,30.3521,30.5127,16463.3,0
+OPPJ.US,D,20240223,000000,30.6263,30.8058,30.6167,30.6641,34935.5,0
+OPPJ.US,D,20240226,000000,30.6829,30.6829,30.4725,30.5789,13055.7,0
+OPPJ.US,D,20240227,000000,30.6357,30.7207,30.5951,30.7113,13477.8,0
+OPPJ.US,D,20240228,000000,30.8909,30.8909,30.6452,30.702,18738.8,0
+OPPJ.US,D,20240229,000000,30.7585,30.7585,30.5789,30.702,9460.94,0
+OPPJ.US,D,20240301,000000,30.872,31.2029,30.7302,30.9287,15908.9,0
+OPPJ.US,D,20240304,000000,30.6735,31.269,30.579,30.6641,23321.7,0
+OPPJ.US,D,20240305,000000,30.7775,30.8862,30.6745,30.7585,15701.6,0
+OPPJ.US,D,20240306,000000,31.1273,31.3667,31.1273,31.1555,28982.6,0
+OPPJ.US,D,20240307,000000,31.0232,31.1178,30.9347,31.0043,18016.3,0
+OPPJ.US,D,20240308,000000,31.1273,31.221,31.0206,31.1178,11395.8,0
+OPPJ.US,D,20240311,000000,30.5317,30.5317,30.2576,30.3615,66880.4,0
+OPPJ.US,D,20240312,000000,30.6641,30.9004,30.6192,30.9004,16050.7,0
+OPPJ.US,D,20240313,000000,30.5978,30.6877,30.5507,30.6263,11363,0
+OPPJ.US,D,20240314,000000,30.872,30.9287,30.6736,30.6924,23915.2,0
+OPPJ.US,D,20240315,000000,31.0706,31.1933,30.9656,31.1838,44531.9,0
+OPPJ.US,D,20240318,000000,31.2595,31.3952,31.1949,31.3163,27916.3,0
+OPPJ.US,D,20240319,000000,31.4959,31.8076,31.4959,31.7606,6493.49,0
+OPPJ.US,D,20240320,000000,31.8739,31.9969,31.8025,31.9969,10967.4,0
+OPPJ.US,D,20240321,000000,31.978,32.1006,31.9331,31.978,12697.1,0
+OPPJ.US,D,20240322,000000,32.1494,32.2159,32.0527,32.1208,8978.34,0
+OPPJ.US,D,20240325,000000,31.8732,31.9494,31.7781,31.9017,12481.4,0
+OPPJ.US,D,20240326,000000,32.0255,32.159,31.9266,32.1303,11026,0
+OPPJ.US,D,20240327,000000,32.1875,32.3016,32.0923,32.188,6891.79,0
+OPPJ.US,D,20240328,000000,31.8922,32.178,31.7784,31.8922,21093.3,0
+OPPJ.US,D,20240401,000000,31.8064,31.8542,31.6161,31.8542,14886.2,0
+OPPJ.US,D,20240402,000000,31.4542,31.4542,31.2257,31.3305,17209,0
+OPPJ.US,D,20240403,000000,31.559,31.7304,31.4447,31.7304,10463.1,0
+OPPJ.US,D,20240404,000000,31.7494,31.8063,31.3685,31.4256,11062.7,0
+OPPJ.US,D,20240405,000000,31.5874,31.6637,31.5209,31.6637,7295.03,0
+OPPJ.US,D,20240408,000000,31.8922,31.9208,31.759,31.816,8053.2,0
+OPPJ.US,D,20240409,000000,32.0446,32.0827,31.8064,31.9399,16199.8,0
+OPPJ.US,D,20240410,000000,31.8637,31.959,31.8064,31.9017,8951.04,0
+OPPJ.US,D,20240411,000000,32.1208,32.2255,31.9018,32.1971,17098.7,0
+OPPJ.US,D,20240412,000000,32.0922,32.0922,31.9208,31.9494,6219.73,0
+OPPJ.US,D,20240415,000000,32.3875,32.4541,32.0303,32.1017,25816.6,0
+OPPJ.US,D,20240416,000000,31.7399,31.7874,31.5209,31.597,19144.3,0
+OPPJ.US,D,20240417,000000,31.4352,31.4352,31.2732,31.3779,19698.8,0
+OPPJ.US,D,20240418,000000,31.5779,31.6747,31.3399,31.5686,29232.6,0
+OPPJ.US,D,20240419,000000,31.3685,31.4827,31.2403,31.4175,44920,0
+OPPJ.US,D,20240422,000000,31.559,31.7208,31.4439,31.6827,11656,0
+OPPJ.US,D,20240423,000000,31.6827,31.7409,31.476,31.7304,15137.1,0
+OPPJ.US,D,20240424,000000,31.7304,31.8309,31.7208,31.8255,24136.5,0
+OPPJ.US,D,20240425,000000,31.397,31.6064,31.263,31.559,11786.3,0
+OPPJ.US,D,20240426,000000,31.9112,32.2331,31.7583,32.2159,19359.6,0
+OPPJ.US,D,20240429,000000,32.1971,32.2159,31.9494,31.9875,40268.1,0
+OPPJ.US,D,20240430,000000,32.2446,32.3664,31.9704,32.1208,17100.8,0
+OPPJ.US,D,20240501,000000,31.997,32.1971,31.1494,31.9399,21679.2,0
+OPPJ.US,D,20240502,000000,31.9208,31.9208,31.5495,31.7685,12060.3,0
+OPPJ.US,D,20240503,000000,31.8446,32.0254,31.7685,31.997,10869.5,0
+OPPJ.US,D,20240506,000000,32.1398,32.2922,32.1112,32.2922,27040,0
+OPPJ.US,D,20240507,000000,32.2637,32.2637,32.0653,32.1875,17467.3,0
+OPPJ.US,D,20240508,000000,32.1875,32.3779,32.1875,32.359,16652.4,0
+OPPJ.US,D,20240509,000000,32.4445,32.7016,32.3398,32.6256,34220.6,0
+OPPJ.US,D,20240510,000000,32.654,32.654,32.2827,32.5684,26530.7,0
+OPPJ.US,D,20240513,000000,32.6826,32.7302,32.5809,32.6612,26817.4,0
+OPPJ.US,D,20240514,000000,32.5208,32.7588,32.378,32.5397,23360.4,0
+OPPJ.US,D,20240515,000000,32.3112,32.3112,32.0856,32.1971,20350.9,0
+OPPJ.US,D,20240516,000000,32.0922,32.178,31.7874,31.816,33551.7,0
+OPPJ.US,D,20240517,000000,32.2255,32.2731,31.9875,32.1637,16199.8,0
+OPPJ.US,D,20240520,000000,32.3779,32.4637,32.2654,32.4349,18679.1,0
+OPPJ.US,D,20240521,000000,32.4065,32.473,32.1591,32.3779,14283.4,0
+OPPJ.US,D,20240522,000000,32.0446,32.1112,31.978,31.978,9376.33,0
+OPPJ.US,D,20240523,000000,32.0827,32.254,31.816,31.8732,20703.7,0
+OPPJ.US,D,20240524,000000,32.1398,32.3072,32.0455,32.1684,8591.9,0
+OPPJ.US,D,20240528,000000,32.2541,32.3684,32.1827,32.2349,32487.9,0
+OPPJ.US,D,20240529,000000,31.8064,31.9105,31.7204,31.778,19897.2,0
+OPPJ.US,D,20240530,000000,32.0922,32.254,32.0064,32.2159,11870.3,0
+OPPJ.US,D,20240531,000000,32.7493,32.7493,32.3208,32.7397,25251.7,0
+OPPJ.US,D,20240603,000000,32.7207,32.7493,32.4066,32.616,13514.7,0
+OPPJ.US,D,20240604,000000,32.397,32.4445,32.216,32.2349,14563.8,0
+OPPJ.US,D,20240605,000000,32.2446,32.2922,32.178,32.2734,14614.2,0
+OPPJ.US,D,20240606,000000,32.1875,32.1875,32.0064,32.0064,17057.8,0
+OPPJ.US,D,20240607,000000,32.2065,32.3302,32.1194,32.1417,9739.66,0
+OPPJ.US,D,20240610,000000,32.5208,32.6826,32.3303,32.5589,17788.6,0
+OPPJ.US,D,20240611,000000,32.3112,32.3494,32.1781,32.2349,19644.1,0
+OPPJ.US,D,20240612,000000,32.4541,32.6065,32.359,32.397,12021.5,0
+OPPJ.US,D,20240613,000000,32.035,32.035,31.7113,31.9112,28686.6,0
+OPPJ.US,D,20240614,000000,32.2446,32.5112,32.1875,32.2446,17736.1,0
+OPPJ.US,D,20240617,000000,32.016,32.359,32.016,32.3208,9910.83,0
+OPPJ.US,D,20240618,000000,32.3208,32.7493,32.2874,32.3875,9905.58,0
+OPPJ.US,D,20240620,000000,32.4922,32.7112,32.4364,32.5875,41805.4,0
+OPPJ.US,D,20240621,000000,32.4445,32.5587,32.3876,32.4349,23376.2,0
+OPPJ.US,D,20240624,000000,32.6208,32.854,32.6208,32.7779,8264.27,0
+OPPJ.US,D,20240625,000000,32.9967,33.0349,32.9107,32.9632,13868.5,0
+OPPJ.US,D,20240626,000000,33.0349,33.1925,32.9585,33.1304,42720.6,0
+OPPJ.US,D,20240627,000000,33.2831,33.417,33.2451,33.417,9549.32,0
+OPPJ.US,D,20240628,000000,33.3405,33.6462,33.2546,33.3309,11236.1,0
+OPPJ.US,D,20240701,000000,33.4073,33.4837,33.1399,33.19,14274.7,0
+OPPJ.US,D,20240702,000000,33.2926,33.4073,33.1089,33.4073,23474.3,0
+OPPJ.US,D,20240703,000000,33.5411,33.6939,33.4837,33.6939,4594.56,0
+OPPJ.US,D,20240705,000000,33.3309,33.3309,33.0634,33.2259,11945,0
+OPPJ.US,D,20240708,000000,33.1781,33.2774,32.9489,32.9489,17631.7,0
+OPPJ.US,D,20240709,000000,33.3023,33.3023,33.1349,33.2259,9950.35,0
+OPPJ.US,D,20240710,000000,33.5219,33.7032,33.3978,33.5697,10100,0
+OPPJ.US,D,20240711,000000,33.3691,33.4741,33.1973,33.4265,16577.2,0
+OPPJ.US,D,20240712,000000,33.627,33.8175,33.5028,33.7157,19053.6,0
+OPPJ.US,D,20240715,000000,33.7989,33.8371,33.5123,33.7129,66509.1,0
+OPPJ.US,D,20240716,000000,33.8085,34.0377,33.7703,33.8754,13762.7,0
+OPPJ.US,D,20240717,000000,33.732,33.7607,33.5028,33.5315,42406.5,0
+OPPJ.US,D,20240718,000000,33.6653,33.7894,33.4266,33.5305,10861.3,0
+OPPJ.US,D,20240719,000000,33.4265,33.5122,33.2831,33.2926,13562.7,0
+OPPJ.US,D,20240722,000000,33.245,33.3,33.0444,33.1113,22539.3,0
+OPPJ.US,D,20240723,000000,33.3023,33.3596,33.16,33.2594,8510.62,0
+OPPJ.US,D,20240724,000000,32.7579,33.1877,32.4333,32.4427,81749.3,0
+OPPJ.US,D,20240725,000000,32.29,32.4046,31.8936,32.3281,60068.6,0
+OPPJ.US,D,20240726,000000,32.4046,32.6336,32.3377,32.5096,54278.2,0
+OPPJ.US,D,20240729,000000,32.7579,32.9393,32.6624,32.9393,11400.5,0
+OPPJ.US,D,20240730,000000,32.8057,32.99,32.5669,32.6433,9145.15,0
+OPPJ.US,D,20240731,000000,33.159,33.3351,32.9108,33.2736,10672.8,0
+OPPJ.US,D,20240801,000000,32.1659,32.3854,31.4496,31.65,31999.6,0
+OPPJ.US,D,20240802,000000,30.2939,30.2939,29.3848,29.8355,77230.1,0
+OPPJ.US,D,20240805,000000,26.6361,28.6417,25.958,28.2884,66440,0
+OPPJ.US,D,20240806,000000,28.3456,28.792,28.1546,28.6536,37294.7,0
+OPPJ.US,D,20240807,000000,29.6158,29.8202,29.1288,29.2338,81595.4,0
+OPPJ.US,D,20240808,000000,29.7208,29.845,29.1478,29.845,52071,0
+OPPJ.US,D,20240809,000000,29.6636,29.9787,29.5872,29.9501,8469.79,0
+OPPJ.US,D,20240812,000000,30.1411,30.2557,29.8475,30.1602,9676.02,0
+OPPJ.US,D,20240813,000000,30.4276,30.7035,30.1841,30.5135,38117.7,0
+OPPJ.US,D,20240814,000000,30.6377,30.8287,30.5041,30.8287,39863.2,0
+OPPJ.US,D,20240815,000000,31.3826,31.6013,31.2585,31.5736,22371.8,0
+OPPJ.US,D,20240816,000000,31.3635,31.4686,31.3158,31.4304,8712.71,0
+OPPJ.US,D,20240819,000000,31.354,31.606,31.354,31.4399,8826.84,0
+OPPJ.US,D,20240820,000000,31.4877,31.5239,31.2776,31.4017,38919.7,0
+OPPJ.US,D,20240821,000000,31.6119,31.7456,31.4113,31.4495,48839.7,0
+OPPJ.US,D,20240822,000000,31.8123,32.0128,31.4973,31.6787,17096.6,0
+OPPJ.US,D,20240823,000000,31.9174,31.9174,31.6214,31.8411,137145,0
+OPPJ.US,D,20240826,000000,31.6787,31.7741,31.6023,31.6889,8837.31,0
+OPPJ.US,D,20240827,000000,31.9939,32.0512,31.8697,31.9844,5126.48,0
+OPPJ.US,D,20240828,000000,32.0034,32.0034,31.6119,31.6882,6260.46,0
+OPPJ.US,D,20240829,000000,32.0703,32.0703,28.8614,31.8506,20587.5,0
+OPPJ.US,D,20240830,000000,32.2708,32.3091,32.0283,32.0798,13268.5,0
+OPPJ.US,D,20240903,000000,32.1754,32.223,31.8123,31.8411,30483.5,0
+OPPJ.US,D,20240904,000000,31.5068,31.6119,31.4017,31.4495,8067.71,0
+OPPJ.US,D,20240905,000000,31.5569,31.7169,31.3454,31.5685,3608.22,0
+OPPJ.US,D,20240906,000000,31.3445,31.3635,30.5613,30.59,13909.3,0
+OPPJ.US,D,20240909,000000,31.2202,31.4162,31.163,31.1821,15501.9,0
+OPPJ.US,D,20240910,000000,31.3826,31.3922,30.9148,31.1152,9010.08,0
+OPPJ.US,D,20240911,000000,30.9624,31.2012,30.3894,30.9528,4832.25,0
+OPPJ.US,D,20240912,000000,31.0389,31.3445,30.991,31.2202,3739.1,0
+OPPJ.US,D,20240913,000000,30.9243,31.0389,30.8096,30.8765,23374.9,0
+OPPJ.US,D,20240916,000000,30.991,31.2537,30.9624,31.144,72018.8,0
+OPPJ.US,D,20240917,000000,31.4686,31.5831,31.1057,31.3922,14955.3,0
+OPPJ.US,D,20240918,000000,31.2681,31.545,31.2681,31.4304,4671,0
+OPPJ.US,D,20240919,000000,32.0034,32.0538,31.7932,31.9557,5430.13,0
+OPPJ.US,D,20240920,000000,32.0703,32.2516,31.9484,32.1371,17265.2,0
+OPPJ.US,D,20240923,000000,32.1849,32.3471,32.1849,32.223,8819.51,0
+OPPJ.US,D,20240924,000000,32.0416,32.204,31.717,31.8888,9259.28,0
+OPPJ.US,D,20240925,000000,32.1038,32.2137,31.9987,32.1038,6687.8,0
+OPPJ.US,D,20240926,000000,32.9064,33.0593,32.8012,32.8586,13979.5,0
+OPPJ.US,D,20240927,000000,32.0465,32.1707,31.6548,31.6548,30832.9,0
+OPPJ.US,D,20240930,000000,32.2567,32.486,32.1802,32.4286,12315.4,0
+OPPJ.US,D,20241001,000000,32.4477,32.6198,32.1898,32.1898,7549.16,0
+OPPJ.US,D,20241002,000000,32.4669,32.7344,32.2471,32.7249,5702.95,0
+OPPJ.US,D,20241003,000000,32.3761,32.6952,32.3761,32.486,11624.6,0
+OPPJ.US,D,20241004,000000,33.1357,33.4319,33.1357,33.4319,6629.19,0
+OPPJ.US,D,20241007,000000,32.83,32.9409,32.7438,32.7726,13021.8,0
+OPPJ.US,D,20241008,000000,32.8109,33.0115,32.8109,32.9064,6593.61,0
+OPPJ.US,D,20241009,000000,32.7726,32.9833,32.7726,32.9733,5390.01,0
+OPPJ.US,D,20241010,000000,32.486,32.6675,32.486,32.6293,4607.15,0
+OPPJ.US,D,20241011,000000,32.6198,32.83,32.6198,32.83,1417.1,0
+OPPJ.US,D,20241014,000000,32.8204,32.9924,32.7344,32.9446,6145.66,0
+OPPJ.US,D,20241015,000000,32.8204,32.8204,32.4956,32.7153,37717.5,0
+OPPJ.US,D,20241016,000000,32.6723,32.9064,32.6723,32.7535,5625.5,0
+OPPJ.US,D,20241017,000000,32.6389,32.8682,32.6293,32.6293,9206.98,0
+OPPJ.US,D,20241018,000000,32.7822,32.8569,32.6771,32.7535,3260.17,0
+OPPJ.US,D,20241021,000000,32.5816,33.2791,32.3618,32.5528,8249.34,0
+OPPJ.US,D,20241022,000000,32.1325,32.1707,31.915,32.0465,14737.2,0
+OPPJ.US,D,20241023,000000,31.7981,31.8936,31.6069,31.8553,9393.28,0
+OPPJ.US,D,20241024,000000,31.8267,31.8553,31.6644,31.712,3326.11,0
+OPPJ.US,D,20241025,000000,31.693,31.8745,31.6069,31.6452,33333.3,0
+OPPJ.US,D,20241028,000000,31.8841,32.1707,31.5783,32.1516,6532.9,0
+OPPJ.US,D,20241029,000000,32.2281,32.315,32.1325,32.1325,2820.6,0
+OPPJ.US,D,20241030,000000,32.2662,32.4765,32.2281,32.3714,4776.7,0
+OPPJ.US,D,20241031,000000,32.4,32.4,32.1421,32.3809,12028.6,0
+OPPJ.US,D,20241101,000000,32.142,32.4477,32.142,32.3714,5402.57,0
+OPPJ.US,D,20241104,000000,32.2662,32.5051,32.2471,32.2471,9745.98,0
+OPPJ.US,D,20241105,000000,32.2376,32.5815,32.2376,32.4574,9902.97,0
+OPPJ.US,D,20241106,000000,32.6962,32.9351,32.5146,32.9351,12197.1,0
+OPPJ.US,D,20241107,000000,33.0593,33.1835,32.9638,33.0593,8382.26,0
+OPPJ.US,D,20241108,000000,32.6389,32.6389,32.4999,32.5051,5544.91,0
+OPPJ.US,D,20241111,000000,32.7535,33.0306,32.7535,32.9542,8453.42,0
+OPPJ.US,D,20241112,000000,32.7726,32.7726,32.5481,32.7249,2894.9,0
+OPPJ.US,D,20241113,000000,32.7344,32.9255,32.7153,32.9159,7228.9,0
+OPPJ.US,D,20241114,000000,32.7822,32.9637,32.7246,32.8777,34474.1,0
+OPPJ.US,D,20241115,000000,32.5528,32.6293,32.3523,32.4382,41408.9,0
+OPPJ.US,D,20241118,000000,32.6389,32.8777,32.6198,32.8204,5464.32,0
+OPPJ.US,D,20241119,000000,32.5242,32.7153,32.4191,32.7153,6405.22,0
+OPPJ.US,D,20241120,000000,32.7153,32.83,32.467,32.8109,2419.75,0
+OPPJ.US,D,20241121,000000,32.5817,32.8682,32.5817,32.7249,5803.42,0
+OPPJ.US,D,20241122,000000,32.9159,33.1983,32.9159,33.193,4493.07,0
+OPPJ.US,D,20241125,000000,32.8873,33.0306,32.8873,32.8968,2849.9,0
+OPPJ.US,D,20241126,000000,32.8968,33.0115,32.8118,33.0115,11922.9,0
+OPPJ.US,D,20241127,000000,32.5337,32.5337,32.2376,32.3761,6650.12,0
+OPPJ.US,D,20241129,000000,32.6007,32.9112,32.6007,32.8395,2635.35,0
+OPPJ.US,D,20241202,000000,33.193,33.193,32.9542,33.0402,4944.16,0
+OPPJ.US,D,20241203,000000,33.2312,33.4415,33.2312,33.3173,4687.74,0
+OPPJ.US,D,20241204,000000,33.3316,33.3316,32.9925,33.2121,10137.4,0
+OPPJ.US,D,20241205,000000,33.2503,33.4195,33.1261,33.2982,8301.67,0
+OPPJ.US,D,20241206,000000,33.2312,33.3345,33.1844,33.2503,2939.91,0
+OPPJ.US,D,20241209,000000,33.5084,33.5561,33.3554,33.5275,11124.3,0
+OPPJ.US,D,20241210,000000,33.3459,33.4383,33.1965,33.3173,5619.22,0
+OPPJ.US,D,20241211,000000,33.5848,33.7185,33.5848,33.7185,11907.2,0
+OPPJ.US,D,20241212,000000,33.5634,33.5634,33.4415,33.4415,1807.48,0
+OPPJ.US,D,20241213,000000,33.4042,33.5466,33.4042,33.537,4882.41,0
+OPPJ.US,D,20241216,000000,33.4319,33.6134,33.4319,33.4749,7639.17,0
+OPPJ.US,D,20241217,000000,33.2791,33.3077,33.0688,33.0688,4944.16,0
+OPPJ.US,D,20241218,000000,33.4309,33.4309,32.9159,32.9255,4685.65,0
+OPPJ.US,D,20241219,000000,33.6326,33.6326,33.4415,33.5466,8237.82,0
+OPPJ.US,D,20241220,000000,33.1549,33.5178,33.1166,33.2121,6126.82,0
+OPPJ.US,D,20241223,000000,33.2695,33.6679,32.8882,33.3554,10315.3,0
+OPPJ.US,D,20241224,000000,33.451,33.5561,33.4033,33.5561,1159.63,0
+OPPJ.US,D,20241226,000000,33.6985,33.8265,33.6788,33.6788,3416.02,0
+OPPJ.US,D,20241227,000000,33.915,34.1572,33.8658,33.8954,11486.6,0
+OPPJ.US,D,20241230,000000,34.0725,34.0725,33.6985,33.6985,16682.8,0
+OPPJ.US,D,20241231,000000,33.7182,34.0331,33.7182,34.0331,46967.7,0
+OPPJ.US,D,20250102,000000,33.8658,34.1906,33.8272,34.0036,8696.52,0
+OPPJ.US,D,20250103,000000,33.9544,34.0233,33.7548,33.9347,31818.1,0
+OPPJ.US,D,20250106,000000,33.8757,34.0725,33.7675,33.8855,27875.8,0
+OPPJ.US,D,20250107,000000,33.7674,33.9544,33.6592,33.6592,30204.6,0
+OPPJ.US,D,20250108,000000,33.4918,33.6178,33.418,33.5607,19511.5,0
+OPPJ.US,D,20250110,000000,33.2064,33.3442,32.8767,33.0785,17637.9,0
+OPPJ.US,D,20250113,000000,32.7537,33.1532,32.6783,33.049,17573.9,0
+OPPJ.US,D,20250114,000000,32.8915,33.0578,32.8029,32.8128,16824,0
+OPPJ.US,D,20250115,000000,32.9801,33.0194,32.7635,32.8029,10673.7,0
+OPPJ.US,D,20250116,000000,32.8521,32.8521,32.7137,32.7439,8762.57,0
+OPPJ.US,D,20250117,000000,32.9505,33.0785,32.5962,32.9505,28349.3,0
+OPPJ.US,D,20250121,000000,33.2753,33.4061,33.0883,33.295,9558.15,0
+OPPJ.US,D,20250122,000000,33.4328,33.5509,33.3393,33.482,56414.1,0
+OPPJ.US,D,20250123,000000,33.3639,33.6198,33.3491,33.482,30041,0
+OPPJ.US,D,20250124,000000,33.6592,33.856,33.5411,33.8068,13007.7,0
+OPPJ.US,D,20250127,000000,33.4623,33.7674,33.4623,33.5996,11596.3,0
+OPPJ.US,D,20250128,000000,33.915,33.9347,33.6887,33.7674,9792.86,0
+OPPJ.US,D,20250129,000000,33.6887,33.9239,33.6887,33.7871,9437.24,0
+OPPJ.US,D,20250130,000000,34.045,34.3087,34.045,34.23,13875.4,0
+OPPJ.US,D,20250131,000000,34.102,34.2103,33.9643,33.9643,7980.19,0
+OPPJ.US,D,20250203,000000,33.4623,33.8757,33.4623,33.669,16116.8,0
+OPPJ.US,D,20250204,000000,33.6985,33.7084,33.482,33.5312,24055.4,0
+OPPJ.US,D,20250205,000000,33.5706,33.7084,33.5017,33.669,6571.92,0
+OPPJ.US,D,20250206,000000,34.014,34.0313,33.7281,33.8368,4349.78,0
+OPPJ.US,D,20250207,000000,33.8954,34.043,33.6788,33.7281,12828.8,0
+OPPJ.US,D,20250210,000000,33.9249,33.9446,33.8117,33.8904,7560.56,0
+OPPJ.US,D,20250211,000000,33.8363,33.9606,33.8265,33.9606,10006.2,0
+OPPJ.US,D,20250212,000000,33.9643,34.2005,33.9643,34.0947,5051.89,0
+OPPJ.US,D,20250213,000000,34.1513,34.3284,34.1513,34.2201,8438.44,0
+OPPJ.US,D,20250214,000000,34.1774,34.2594,34.0431,34.0725,8587.8,0
+OPPJ.US,D,20250218,000000,34.3973,34.3973,33.9938,34.3284,26224.7,0
+OPPJ.US,D,20250219,000000,33.9052,33.9729,33.8166,33.856,20436.1,0
+OPPJ.US,D,20250220,000000,33.6198,33.6959,33.4675,33.4722,6335.18,0
+OPPJ.US,D,20250221,000000,33.4131,33.4131,33.0883,33.1375,24615.2,0
+OPPJ.US,D,20250224,000000,33.1966,33.2678,32.9899,33.2678,11221.4,0
+OPPJ.US,D,20250225,000000,33.3737,33.4295,33.1277,33.3934,12475.2,0
+OPPJ.US,D,20250226,000000,33.4426,33.4623,33.1179,33.1179,35086.8,0
+OPPJ.US,D,20250227,000000,33.4131,33.6395,33.2753,33.2753,20956.4,0
+OPPJ.US,D,20250228,000000,33.3639,33.4416,33.2261,33.295,58007.3,0
+OPPJ.US,D,20250303,000000,33.9938,34.043,33.6395,33.7969,15771.4,0
+OPPJ.US,D,20250304,000000,33.3737,33.7576,33.1297,33.4033,19771.6,0
+OPPJ.US,D,20250305,000000,33.6985,33.9938,33.669,33.9938,11126.9,0
+OPPJ.US,D,20250306,000000,33.8658,34.0528,33.8462,33.8462,3426.18,0
+OPPJ.US,D,20250307,000000,33.9796,34.2497,33.8757,34.1803,43165.6,0
+OPPJ.US,D,20250310,000000,33.7477,33.826,33.1867,33.5903,26526.4,0
+OPPJ.US,D,20250311,000000,33.5706,33.6694,33.1776,33.3737,12228.3,0
+OPPJ.US,D,20250312,000000,34.0233,34.0725,33.8078,34.0725,37598.5,0
+OPPJ.US,D,20250313,000000,34.0036,34.1025,33.9446,34.0085,9380.34,0
+OPPJ.US,D,20250314,000000,34.2005,34.417,34.1611,34.3579,32781.4,0
+OPPJ.US,D,20250317,000000,34.5056,34.8402,34.4859,34.791,87739.5,0
+OPPJ.US,D,20250318,000000,34.8107,34.8795,34.6138,34.8795,27661.4,0
+OPPJ.US,D,20250319,000000,34.9977,35.1256,34.8107,35.0665,14594.8,0
+OPPJ.US,D,20250320,000000,34.7418,34.9878,34.6896,34.9878,36451.4,0
+OPPJ.US,D,20250321,000000,34.9386,35.0567,34.8264,35.0567,19976.9,0
+OPPJ.US,D,20250324,000000,35.0075,35.1747,34.9681,35.1103,24876.3,0
+OPPJ.US,D,20250325,000000,35.1846,35.3224,34.9387,35.3224,35801.1,0
+OPPJ.US,D,20250326,000000,35.2043,35.3027,35.0724,35.1748,31360.9,0
+OPPJ.US,D,20250327,000000,35.2339,35.3618,35.1551,35.3618,11296.6,0
+OPPJ.US,D,20250328,000000,35.3027,35.3027,34.5548,34.7614,32242.8,0
+OPPJ.US,D,20250331,000000,34.3186,34.5548,34.2005,34.4465,19951.5,0
+OPPJ.US,D,20250401,000000,34.1316,34.3284,33.9987,34.1513,8744.28,0
+OPPJ.US,D,20250402,000000,33.7576,34.0528,33.7477,34.0036,2161.17,0
+OPPJ.US,D,20250403,000000,32.7832,32.8915,32.3108,32.4585,74478.8,0
+OPPJ.US,D,20250404,000000,31.0314,31.1909,30.5688,30.7952,49755.8,0
+OPPJ.US,D,20250407,000000,30.372,33.8462,29.5256,30.2342,57186.3,0
+OPPJ.US,D,20250408,000000,31.6809,31.9024,30.4901,30.6082,39262.9,0
+OPPJ.US,D,20250409,000000,30.5196,33.1769,30.3228,32.2222,54940.8,0
+OPPJ.US,D,20250410,000000,31.7597,31.8815,30.8345,31.4349,22436.8,0
+OPPJ.US,D,20250411,000000,31.6514,32.2813,31.5432,32.2813,10110.8,0
+OPPJ.US,D,20250414,000000,32.6061,32.7931,32.4191,32.7832,15666.7,0
+OPPJ.US,D,20250415,000000,32.7734,32.9013,32.4781,32.8324,26356.8,0
+OPPJ.US,D,20250416,000000,32.6848,32.8007,32.2026,32.2222,6200.04,0
+OPPJ.US,D,20250417,000000,32.7045,33.2411,32.6651,32.9899,6843.21,0
+OPPJ.US,D,20250421,000000,33.4525,33.4525,32.8128,33.2163,10287.6,0
+OPPJ.US,D,20250422,000000,33.8954,34.0282,33.6326,33.8757,7587.99,0
+OPPJ.US,D,20250423,000000,34.23,34.3343,33.856,34.2694,6319.94,0
+OPPJ.US,D,20250424,000000,33.9543,34.0313,33.5807,33.8855,8958.67,0
+OPPJ.US,D,20250425,000000,33.8011,34.2065,33.4722,34.0922,71063.8,0
+OPPJ.US,D,20250428,000000,34.3382,34.4071,33.9446,34.3087,5224.62,0
+OPPJ.US,D,20250429,000000,34.3284,34.4945,33.9648,34.3284,6998.67,0
+OPPJ.US,D,20250430,000000,34.1906,34.4859,33.9669,34.3579,3189.43,0
+OPPJ.US,D,20250501,000000,34.3382,34.9681,34.1906,34.3539,26658.5,0
+OPPJ.US,D,20250502,000000,34.4563,34.4563,34.0234,34.3481,3959.61,0
+OPPJ.US,D,20250505,000000,34.3481,34.6547,34.289,34.289,9403.71,0
+OPPJ.US,D,20250506,000000,34.1731,34.4465,34.0828,34.417,9545.96,0
+OPPJ.US,D,20250507,000000,34.3186,34.4367,34.0725,34.3875,6950.92,0
+OPPJ.US,D,20250508,000000,34.4465,34.9582,34.4071,34.5646,5797.68,0
+OPPJ.US,D,20250509,000000,34.9681,34.9681,34.4563,34.8303,6759.9,0
+OPPJ.US,D,20250512,000000,35.4307,35.7422,35.4307,35.4701,5104.72,0
+OPPJ.US,D,20250513,000000,35.1748,35.2634,34.8599,34.978,8164.1,0
+OPPJ.US,D,20250514,000000,34.9484,35.0075,34.6335,34.6335,9468.73,0
+OPPJ.US,D,20250515,000000,35.165,35.2339,34.8697,35.2339,3863.09,0
+OPPJ.US,D,20250516,000000,35.1945,35.224,34.8992,35.224,4340.64,0
+OPPJ.US,D,20250519,000000,35.0862,35.2339,34.6926,35.2043,11682.7,0
+OPPJ.US,D,20250520,000000,35.165,35.4307,34.8697,35.1354,33601.3,0
+OPPJ.US,D,20250521,000000,35.0469,35.0469,34.4662,34.6865,23121.6,0
+OPPJ.US,D,20250522,000000,34.476,34.9091,34.4563,34.7319,4814.13,0
+OPPJ.US,D,20250523,000000,34.7713,34.9288,34.7713,34.8107,2835.84,0
+OPPJ.US,D,20250527,000000,35.4307,35.7357,35.4307,35.7161,14554.1,0
+OPPJ.US,D,20250528,000000,35.4504,35.4799,35.3815,35.4307,4158.76,0
+OPPJ.US,D,20250529,000000,35.3913,35.3913,34.7122,35.224,8404.91,0
+OPPJ.US,D,20250530,000000,35.5454,35.5488,35.3323,35.4996,6796.48,0
+OPPJ.US,D,20250602,000000,35.6275,35.844,35.4307,35.8342,6627.81,0
+OPPJ.US,D,20250603,000000,35.8047,35.8441,35.539,35.6767,5903.35,0
+OPPJ.US,D,20250604,000000,35.5193,35.7513,35.5193,35.5882,4151.65,0
+OPPJ.US,D,20250605,000000,35.7456,35.7456,35.5488,35.7358,4942.15,0
+OPPJ.US,D,20250606,000000,36.2082,36.2082,35.8273,36.0999,3357.08,0
+OPPJ.US,D,20250609,000000,36.1098,36.1098,35.6078,35.6078,4346.73,0
+OPPJ.US,D,20250610,000000,35.5488,35.9121,35.5488,35.8539,5845.44,0
+OPPJ.US,D,20250611,000000,35.8933,36.0114,35.8919,35.9464,3016.7,0
+OPPJ.US,D,20250612,000000,35.7948,36.031,35.7948,35.8342,4959.42,0
+OPPJ.US,D,20250613,000000,36.0015,36.0015,35.6177,35.8736,4639.36,0
+OPPJ.US,D,20250616,000000,35.8342,35.9425,35.6866,35.9425,3407.89,0
+OPPJ.US,D,20250617,000000,35.8293,35.9031,35.6669,35.6669,7502.64,0
+OPPJ.US,D,20250618,000000,35.9523,35.9622,35.7456,35.9523,8098.06,0
+OPPJ.US,D,20250620,000000,36.0409,36.0409,35.7653,35.9228,1850.26,0
+OPPJ.US,D,20250623,000000,35.8736,36.0606,35.8076,36.0409,11483.6,0
+OPPJ.US,D,20250624,000000,35.9917,36.0212,35.6964,35.785,9312.26,0
+OPPJ.US,D,20250625,000000,37.41,37.41,35.86,35.8814,10001,0
+OPPJ.US,D,20250626,000000,36.4,36.48,36.16,36.45,6086,0
+OPPJ.US,D,20250627,000000,36.91,37,36.72,36.99,11377,0
+OPPJ.US,D,20250630,000000,37.27,37.27,36.5,36.56,6600,0
+OPPJ.US,D,20250701,000000,35.76,36.62,35.76,36.3906,1800,0
+OPPJ.US,D,20250702,000000,36.39,36.53,36.21,36.5,16337,0
+OPPJ.US,D,20250703,000000,36.92,36.9348,36.7101,36.875,8191,0
+OPPJ.US,D,20250707,000000,36.98,36.98,35.8801,36.0214,11251,0
+OPPJ.US,D,20250708,000000,36.35,36.39,36.07,36.276,7397,0
+OPPJ.US,D,20250709,000000,36.5,36.5,36.21,36.46,12191,0
+OPPJ.US,D,20250710,000000,36.17,36.5,34.71,36.37,16792,0
+OPPJ.US,D,20250711,000000,36,36.15,36,36.15,3298,0
+OPPJ.US,D,20250714,000000,36.41,36.4722,36,36.3309,11161,0
+OPPJ.US,D,20250715,000000,36,36,34.19,35.3432,32179,0
+OPPJ.US,D,20250716,000000,35.5,35.69,35.4,35.6834,16230,0
+OPPJ.US,D,20250717,000000,35.78,36.07,35.64,35.8713,6029,0
+OPPJ.US,D,20250718,000000,35.8,35.97,35.4786,35.48,11317,0
+OPPJ.US,D,20250721,000000,35.3,35.99,35.3,35.735,28150,0
+OPPJ.US,D,20250722,000000,36.23,36.49,36.15,36.4755,79251,0
+OPPJ.US,D,20250723,000000,37.54,37.98,37.4,37.7842,84600,0
+OPPJ.US,D,20250724,000000,37.63,37.9691,37.63,37.76,7295,0
+OPPJ.US,D,20250725,000000,37.42,37.57,37.18,37.4446,5127,0
+OPPJ.US,D,20250728,000000,37.19,37.19,36.7918,36.9317,11499,0
+OPPJ.US,D,20250729,000000,36.7146,36.7146,36.6,36.6681,5269,0
+OPPJ.US,D,20250730,000000,37.19,37.2,37.033,37.0672,2656,0
+OPPJ.US,D,20250731,000000,37.27,37.29,36.8725,36.9957,35779,0
+OPPJ.US,D,20250801,000000,36.93,37.12,36.71,37.095,9265,0
+OPPJ.US,D,20250804,000000,37.09,37.54,37.09,37.4419,22926,0
+OPPJ.US,D,20250805,000000,37.4,37.5838,37.34,37.4489,5501,0
+OPPJ.US,D,20250806,000000,37.95,38.17,37.95,38.135,11207,0
+OPPJ.US,D,20250807,000000,38.76,38.76,38.25,38.5093,9495,0
+OPPJ.US,D,20250808,000000,39,39,38.8934,38.94,3837,0
+OPPJ.US,D,20250811,000000,39.04,39.2999,38.99,39.1991,6129,0
+OPPJ.US,D,20250812,000000,39.1,39.66,39.1,39.5306,11566,0
+OPPJ.US,D,20250813,000000,39.38,39.38,39.0601,39.2767,12155,0
+OPPJ.US,D,20250814,000000,38.66,39.04,38.66,38.9082,6617,0
+OPPJ.US,D,20250815,000000,39.39,39.42,39.12,39.3629,11216,0
+OPPJ.US,D,20250818,000000,39.19,39.83,39.19,39.6429,9977,0
+OPPJ.US,D,20250819,000000,39.77,40.01,39.758,39.9198,3597,0
+OPPJ.US,D,20250820,000000,39.5052,40.2719,39.4,39.5441,8578,0
+OPPJ.US,D,20250821,000000,39.35,39.62,39.35,39.4587,4174,0
+OPPJ.US,D,20250822,000000,39.59,39.9281,39.59,39.825,5512,0
+OPPJ.US,D,20250825,000000,39.85,40.13,39.8,39.88,8146,0
+OPPJ.US,D,20250826,000000,39.69,39.9888,39.56,39.86,3359,0
+OPPJ.US,D,20250827,000000,39.57,39.705,39.56,39.705,1557,0
+OPPJ.US,D,20250828,000000,40.13,40.22,40.02,40.07,23357,0
+OPPJ.US,D,20250829,000000,40.01,40.15,39.91,40,6767,0
+OPPJ.US,D,20250902,000000,40.3,40.7244,40.3,40.7244,7729,0
+OPPJ.US,D,20250903,000000,40.8,40.8575,40.5857,40.66,9231,0
+OPPJ.US,D,20250904,000000,40.74,41.55,40.62,40.97,20471,0
+OPPJ.US,D,20250905,000000,41.415,41.445,41,41.3456,14445,0
+OPPJ.US,D,20250908,000000,44.98,44.98,41.96,42.2036,13945,0
+OPPJ.US,D,20250909,000000,42.2,42.2,41.21,41.6094,25734,0
+OPPJ.US,D,20250910,000000,42.3,42.3,41.52,41.5658,9142,0
+OPPJ.US,D,20250911,000000,42.47,42.47,41.61,41.705,7842,0
+OPPJ.US,D,20250912,000000,41.41,41.5564,41.311,41.488,9217,0
+OPPJ.US,D,20250915,000000,42.78,42.78,41.35,41.6701,17858,0
+OPPJ.US,D,20250916,000000,41.8,41.84,41.6,41.6938,5979,0
+OPPJ.US,D,20250917,000000,41.85,41.85,41.55,41.6306,6869,0
+OPPJ.US,D,20250918,000000,41.88,42.1281,41.82,41.9928,11362,0
+OPPJ.US,D,20250919,000000,42.1,42.1,41.91,41.98,12166,0
+OPPJ.US,D,20250922,000000,42.27,42.475,42.115,42.35,23922,0
+OPPJ.US,D,20250923,000000,42.56,42.56,42.04,42.13,6946,0
+OPPJ.US,D,20250924,000000,42.23,42.28,42.059,42.12,5262,0
+OPPJ.US,D,20250925,000000,41.93,42.0932,41.81,41.995,8463,0
+OPPJ.US,D,20250926,000000,42.2248,42.2799,42.11,42.2262,18648,0
+OPPJ.US,D,20250929,000000,42.16,42.24,42.02,42.115,35121,0
+OPPJ.US,D,20250930,000000,42.08,42.08,41.39,41.6537,7898,0
+OPPJ.US,D,20251001,000000,41.49,41.5989,41.1,41.265,27086,0
+OPPJ.US,D,20251002,000000,41.26,41.48,41.26,41.28,12640,0
+OPPJ.US,D,20251003,000000,41.84,42.2277,41.84,42.16,19701,0
+OPPJ.US,D,20251006,000000,42.44,43.1091,42.44,42.915,29813,0
+OPPJ.US,D,20251007,000000,42.81,42.81,42.4855,42.73,17909,0
+OPPJ.US,D,20251008,000000,42.67,42.8031,42.66,42.8031,16127,0
+OPPJ.US,D,20251009,000000,42.97,42.97,42.67,42.788,11287,0
+OPPJ.US,D,20251010,000000,41.91,41.95,41.1,41.1371,27206,0
+OPPJ.US,D,20251013,000000,41.43,41.7099,41.1381,41.66,22025,0
+OPPJ.US,D,20251014,000000,41.43,41.99,41.385,41.7416,6007,0
+OPPJ.US,D,20251015,000000,42.38,42.47,42.15,42.3338,8308,0
+OPPJ.US,D,20251016,000000,42.11,42.16,41.8376,41.92,18709,0
+OPPJ.US,D,20251017,000000,42.03,42.28,41.9329,42.2088,10249,0
+OPPJ.US,D,20251020,000000,42.56,43,42.56,42.8264,9385,0
+OPPJ.US,D,20251021,000000,42.68,42.71,42.4585,42.5907,5426,0
+OPPJ.US,D,20251022,000000,42.84,43.1213,42.6426,42.7623,11778,0
+OPPJ.US,D,20251023,000000,43.23,43.9199,43.2145,43.295,19676,0
+OPPJ.US,D,20251024,000000,43.4,43.48,43.33,43.43,38442,0
+OPPJ.US,D,20251027,000000,44.16,44.17,43.9375,44.0893,46614,0
+OPPJ.US,D,20251028,000000,43.45,43.598,43.28,43.415,38254,0
+OPPJ.US,D,20251029,000000,42.65,42.92,42.61,42.76,47584,0
+OPPJ.US,D,20251030,000000,42.95,43.39,42.95,43.325,32053,0
+OPPJ.US,D,20251031,000000,43.17,43.17,42.9,43.0067,24839,0
+OPPJ.US,D,20251103,000000,43.03,43.03,42.7203,42.8972,49737,0
+OPPJ.US,D,20251104,000000,42.78,42.78,42.5,42.6048,8287,0
+OPPJ.US,D,20251105,000000,43.14,43.5307,43.14,43.5307,14095,0
+OPPJ.US,D,20251106,000000,43.93,43.93,43.5504,43.625,6670,0
+OPPJ.US,D,20251107,000000,43.49,43.95,43.3307,43.95,8439,0
+OPPJ.US,D,20251110,000000,44.04,44.28,43.9701,44.2749,11040,0
+OPPJ.US,D,20251111,000000,43.95,43.95,43.48,43.8198,17305,0
+OPPJ.US,D,20251112,000000,44.34,44.49,44.23,44.3462,27467,0
+OPPJ.US,D,20251113,000000,44.29,44.29,43.909,43.92,11987,0
+OPPJ.US,D,20251114,000000,44.09,44.57,44.09,44.4578,18279,0
+OPPJ.US,D,20251117,000000,43.88,44.02,43.37,43.6488,20718,0
+OPPJ.US,D,20251118,000000,42.93,43.21,42.745,43.0709,15678,0
+OPPJ.US,D,20251119,000000,42.98,43.486,42.98,43.486,7476,0
+OPPJ.US,D,20251120,000000,43.7,43.71,42.74,42.9188,53912,0
+OPPJ.US,D,20251121,000000,43.77,43.78,43.4,43.78,12241,0
+OPPJ.US,D,20251124,000000,43.79,43.91,43.511,43.8086,44572,0
+OPPJ.US,D,20251125,000000,43.95,44.22,43.78,44.1002,20863,0
+OPPJ.US,D,20251126,000000,44.44,44.98,44.4376,44.9015,10484,0
+OPPJ.US,D,20251128,000000,44.97,44.998,44.9,44.95,20072,0
+OPPJ.US,D,20251201,000000,44.5,44.7,44.5,44.5619,23342,0
+OPPJ.US,D,20251202,000000,44.31,44.73,44.31,44.4341,14424,0
+OPPJ.US,D,20251203,000000,44.25,44.4,44.0891,44.2549,52424,0
+OPPJ.US,D,20251204,000000,45.19,45.24,44.76,45.0078,34112,0
+OPPJ.US,D,20251205,000000,44.64,45.04,44.64,44.9728,17589,0
+OPPJ.US,D,20251208,000000,45.41,45.43,45.07,45.3063,24366,0
+OPPJ.US,D,20251209,000000,45.82,46.62,45.5307,45.73,19214,0
+OPPJ.US,D,20251210,000000,45.73,45.94,45.5252,45.7919,6934,0
+OPPJ.US,D,20251211,000000,46.23,46.38,45.99,46.28,31128,0
+OPPJ.US,D,20251212,000000,46.4145,46.5,46.16,46.33,33733,0
+OPPJ.US,D,20251215,000000,46.92,46.92,46.475,46.7831,30778,0
+OPPJ.US,D,20251216,000000,45.92,45.98,45.65,45.84,18250,0
+OPPJ.US,D,20251217,000000,45.46,45.7243,45.17,45.4417,22806,0
+OPPJ.US,D,20251218,000000,45.73,46.35,45.31,45.511,19940,0
+OPPJ.US,D,20251219,000000,46.01,46.5699,46.01,46.4824,25148,0
+OPPJ.US,D,20251222,000000,46.14,46.255,45.91,46.2,29045,0
+OPPJ.US,D,20251223,000000,46.65,46.65,46.21,46.3189,34851,0
+OPPJ.US,D,20251224,000000,46.11,46.23,46.014,46.03,12937,0
+OPPJ.US,D,20251226,000000,45.99,46.139,45.8742,46.0374,12195,0
+OPPJ.US,D,20251229,000000,46.52,46.62,46.3,46.495,21148,0
+OPPJ.US,D,20251230,000000,46.59,46.61,46.3,46.4292,25883,0
+OPPJ.US,D,20251231,000000,46.35,46.669,46.27,46.3994,55096,0
+OPPJ.US,D,20260102,000000,46.78,48,46.24,47.095,42117,0
+OPPJ.US,D,20260105,000000,47.28,47.68,47.1412,47.6045,37108,0
+OPPJ.US,D,20260106,000000,47.8,47.9899,47.62,47.85,38705,0
+OPPJ.US,D,20260107,000000,48.1,48.11,47.96,48.0081,23173,0
+OPPJ.US,D,20260108,000000,48.18,48.5,48.0135,48.4084,28870,0
+OPPJ.US,D,20260109,000000,49.2,49.82,49.2,49.5711,46802,0
+OPPJ.US,D,20260112,000000,49.93,50.0499,49.6045,49.94,84980,0
+OPPJ.US,D,20260113,000000,50.55,50.55,50.0069,50.1521,31402,0
+OPPJ.US,D,20260114,000000,50.49,50.49,50.1942,50.3392,41380,0
+OPPJ.US,D,20260115,000000,51.09,51.19,50.72,50.98,40436,0
+OPPJ.US,D,20260116,000000,51.38,52.2999,51.23,51.42,103670,0
+OPPJ.US,D,20260120,000000,50.61,50.772,50.4,50.4978,64754,0
+OPPJ.US,D,20260121,000000,50.74,51.45,50.7142,51.2068,47497,0
+OPPJ.US,D,20260122,000000,51.25,51.59,51.21,51.3546,53193,0
+OPPJ.US,D,20260123,000000,50.59,50.8499,50.3001,50.4213,54533,0
+OPPJ.US,D,20260126,000000,50.13,50.2,49.62,49.724,61607,0
+OPPJ.US,D,20260127,000000,50.18,50.6199,50.18,50.3968,27997,0
+OPPJ.US,D,20260128,000000,49.99,50.1705,49.7742,50.02,53446,0
+OPPJ.US,D,20260129,000000,50.6,50.8805,49.885,50.7,46851,0
+OPPJ.US,D,20260130,000000,50.74,51.2,50.61,51.057,79314,0
+OPPJ.US,D,20260202,000000,50.6,51.1899,50.222,50.688,126007,0
+OPPJ.US,D,20260203,000000,51.58,52.21,51.19,52.097,56847,0
+OPPJ.US,D,20260204,000000,52.51,53.59,52.3,53.34,62736,0
+OPPJ.US,D,20260205,000000,53.28,53.28,52.5801,52.6839,48112,0
+OPPJ.US,D,20260206,000000,54.61,55.36,54.3911,55.02,324478,0
+OPPJ.US,D,20260209,000000,55.5,55.9678,55.0139,55.7554,144253,0
+OPPJ.US,D,20260210,000000,56.75,57.64,56.6776,56.945,185694,0
+OPPJ.US,D,20260211,000000,57.27,57.27,56.5205,56.9301,111713,0
+OPPJ.US,D,20260212,000000,57.84,58.33,57.35,57.6113,77110,0
+OPPJ.US,D,20260213,000000,57.55,58.12,57,57.4667,90942,0
+OPPJ.US,D,20260217,000000,56.6,56.6,55.61,56.0553,94429,0
+OPPJ.US,D,20260218,000000,56.15,56.66,56.01,56.1,109048,0
diff --git a/daily/us/nasdaq etfs/pdp.us.txt b/daily/us/nasdaq etfs/pdp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..576a5e96c1b95c29b163b6ad087f196365a8ae52
--- /dev/null
+++ b/daily/us/nasdaq etfs/pdp.us.txt	
@@ -0,0 +1,4773 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDP.US,D,20070301,000000,22.8168,23.2993,22.7289,23.1254,274095.53370831,0
+PDP.US,D,20070302,000000,23.0286,23.0965,22.663,22.6999,97870.024311769,0
+PDP.US,D,20070305,000000,22.4512,22.613,22.2394,22.2394,45663.401106081,0
+PDP.US,D,20070306,000000,22.643,22.9217,22.5661,22.8348,47533.465194524,0
+PDP.US,D,20070307,000000,22.8258,23.0565,22.7868,22.8348,141562.24972719,0
+PDP.US,D,20070308,000000,23.1754,23.3772,23.1254,23.1754,85723.61768164,0
+PDP.US,D,20070309,000000,23.3672,23.3672,23.1754,23.2993,42033.394476159,0
+PDP.US,D,20070312,000000,23.2893,23.4261,23.1454,23.3772,69431.635360802,0
+PDP.US,D,20070313,000000,23.2893,23.3672,22.8168,22.8168,51268.587846549,0
+PDP.US,D,20070314,000000,22.9516,22.9516,22.5761,22.9317,39542.645304828,0
+PDP.US,D,20070315,000000,23.0286,23.1354,22.9317,23.0965,21898.170166278,0
+PDP.US,D,20070316,000000,23.1454,23.1554,22.8637,22.9616,51371.701658706,0
+PDP.US,D,20070319,000000,23.1654,23.2893,23.0665,23.2893,31342.594475899,0
+PDP.US,D,20070320,000000,23.3292,23.504,23.2793,23.4841,53865.454144954,0
+PDP.US,D,20070321,000000,23.5779,23.9326,23.4841,23.8956,255518.02873549,0
+PDP.US,D,20070322,000000,24.0414,25.6127,23.8067,23.9046,167299.65746263,0
+PDP.US,D,20070323,000000,23.9625,24.0594,23.9425,24.0015,89982.318234229,0
+PDP.US,D,20070326,000000,24.0894,24.0984,23.7098,23.9625,101396.91712953,0
+PDP.US,D,20070327,000000,23.9725,23.9725,23.8357,23.9046,99843.202212369,0
+PDP.US,D,20070328,000000,23.7488,23.8267,23.6159,23.6529,50023.213260883,0
+PDP.US,D,20070329,000000,23.8956,23.9625,23.559,23.7867,64139.794476696,0
+PDP.US,D,20070330,000000,23.8457,23.9915,23.7008,23.8267,43902.45745963,0
+PDP.US,D,20070402,000000,23.9226,24.0414,23.8267,24.0115,57391.345857747,0
+PDP.US,D,20070403,000000,24.1463,24.3011,24.1463,24.2432,219090.82210477,0
+PDP.US,D,20070404,000000,24.3301,24.3471,24.1963,24.3401,276064.70718902,0
+PDP.US,D,20070405,000000,24.3571,24.407,24.2332,24.3771,228011.66851382,0
+PDP.US,D,20070409,000000,24.6188,24.6188,24.416,24.4929,214935.23536434,0
+PDP.US,D,20070410,000000,24.5798,24.6767,24.4839,24.5619,127446.66961635,0
+PDP.US,D,20070411,000000,24.6088,24.6088,24.2732,24.3401,101603.14475385,0
+PDP.US,D,20070412,000000,24.3571,24.464,24.2532,24.454,67251.228730915,0
+PDP.US,D,20070413,000000,24.5129,24.5329,24.3571,24.5329,152355.16243464,0
+PDP.US,D,20070416,000000,24.7157,24.8495,24.5708,24.7546,159204.7226558,0
+PDP.US,D,20070417,000000,24.7447,25.322,24.6578,24.7646,75035.820996297,0
+PDP.US,D,20070418,000000,24.6188,24.7646,24.474,24.6867,141873.59337361,0
+PDP.US,D,20070419,000000,24.6188,24.7157,24.426,24.6288,44733.374586722,0
+PDP.US,D,20070420,000000,24.8775,24.9844,24.7157,24.8575,96103.074035483,0
+PDP.US,D,20070423,000000,24.9165,25.0603,24.9065,25.0124,79394.632046127,0
+PDP.US,D,20070424,000000,25.0403,25.0403,24.8116,24.9554,84791.588952335,0
+PDP.US,D,20070425,000000,25.0214,25.5638,24.9065,25.0693,57702.689504164,0
+PDP.US,D,20070426,000000,25.1862,25.2341,25.0403,25.1862,75035.820996297,0
+PDP.US,D,20070427,000000,25.0503,25.1672,24.9744,25.1282,44836.488398879,0
+PDP.US,D,20070430,000000,25.0603,25.0993,24.6967,24.7347,97558.680665352,0
+PDP.US,D,20070501,000000,24.6288,24.7157,24.407,24.5708,50440.674034374,0
+PDP.US,D,20070502,000000,24.5998,25.1182,24.5998,25.0603,65174.937018157,0
+PDP.US,D,20070503,000000,25.0993,25.0993,24.8875,24.9844,76176.079559861,0
+PDP.US,D,20070504,000000,25.0503,25.6327,24.9934,25.0893,35389.06077434,0
+PDP.US,D,20070507,000000,25.2141,25.2141,25.0303,25.1093,68394.490609396,0
+PDP.US,D,20070508,000000,25.0503,25.1572,24.8116,25.1382,106898.99005784,0
+PDP.US,D,20070509,000000,25.1472,25.4858,25.1382,25.4669,63930.563537464,0
+PDP.US,D,20070510,000000,25.36,25.36,24.9554,25.0214,87074.108289407,0
+PDP.US,D,20070511,000000,24.9554,25.369,24.9554,25.36,47637.580111654,0
+PDP.US,D,20070514,000000,25.4669,25.4669,25.2141,25.2921,30513.679558752,0
+PDP.US,D,20070515,000000,25.342,25.4569,25.0893,25.1572,66735.659670129,0
+PDP.US,D,20070516,000000,25.2831,25.2831,25.0024,25.1962,79185.401106895,0
+PDP.US,D,20070517,000000,25.1472,25.2431,25.0403,25.1762,38090.041989875,0
+PDP.US,D,20070518,000000,25.2631,25.36,25.0893,25.2921,34041.57348149,0
+PDP.US,D,20070521,000000,25.3889,25.9204,25.322,25.4768,118831.16022388,0
+PDP.US,D,20070522,000000,25.5827,25.5927,25.4279,25.4669,95686.614366964,0
+PDP.US,D,20070523,000000,25.5448,25.7086,25.4369,25.4369,45457.173481767,0
+PDP.US,D,20070524,000000,25.4768,25.6327,24.9165,25.0024,91226.691714922,0
+PDP.US,D,20070525,000000,25.1182,25.5248,25.0603,25.1862,39644.758012012,0
+PDP.US,D,20070529,000000,25.36,25.36,25.1962,25.322,46079.8607746,0
+PDP.US,D,20070530,000000,25.0993,25.7086,25.0993,25.7086,112918.63425689,0
+PDP.US,D,20070531,000000,25.8365,25.9014,25.6986,25.7975,59469.63978045,0
+PDP.US,D,20070601,000000,26.0153,26.0252,25.8365,25.8824,87592.68066511,0
+PDP.US,D,20070604,000000,25.9483,26.0153,25.8165,25.9573,83129.754698151,0
+PDP.US,D,20070605,000000,26.0153,26.0153,25.6986,25.8624,87800.91049937,0
+PDP.US,D,20070606,000000,25.6407,25.7276,25.352,25.4369,63308.877349604,0
+PDP.US,D,20070607,000000,25.3989,25.4369,24.8575,24.8575,52621.080664261,0
+PDP.US,D,20070608,000000,24.7736,25.1472,24.6867,25.1472,99737.085085295,0
+PDP.US,D,20070611,000000,25.0214,25.1862,24.9744,25.0693,56560.428730655,0
+PDP.US,D,20070612,000000,24.9354,25.0503,24.7347,24.7646,34457.032045036,0
+PDP.US,D,20070613,000000,24.9454,25.1572,24.8575,25.1572,75866.738123389,0
+PDP.US,D,20070614,000000,25.2431,25.5148,25.2431,25.369,56040.85524998,0
+PDP.US,D,20070615,000000,25.6327,25.6586,25.5058,25.5927,199785.51381701,0
+PDP.US,D,20070618,000000,25.7475,25.9483,25.5348,25.5927,733028.08178576,0
+PDP.US,D,20070619,000000,25.4858,25.6786,25.4369,25.6786,70263.553592866,0
+PDP.US,D,20070620,000000,25.6027,25.7276,25.2141,25.2141,61542.92817829,0
+PDP.US,D,20070621,000000,25.1282,25.36,25.0503,25.332,61130.472929661,0
+PDP.US,D,20070622,000000,25.3889,25.3889,25.0503,25.1472,40267.445304845,0
+PDP.US,D,20070625,000000,25.2341,25.2631,24.8775,24.9354,57391.345857747,0
+PDP.US,D,20070626,000000,25.1093,25.1093,24.7347,24.7347,31133.363536668,0
+PDP.US,D,20070627,000000,24.5708,25.0793,24.2242,25.0793,80223.546963274,0
+PDP.US,D,20070628,000000,25.1572,25.2731,25.0403,25.1282,71297.695029356,0
+PDP.US,D,20070629,000000,25.2831,25.342,24.9255,25.0503,108867.16243358,0
+PDP.US,D,20070702,000000,25.1472,25.4768,25.1472,25.4768,42864.311603251,0
+PDP.US,D,20070703,000000,25.5348,25.6686,25.5348,25.5927,13592.002210275,0
+PDP.US,D,20070705,000000,25.7775,25.7775,25.5448,25.7276,51684.046410095,0
+PDP.US,D,20070706,000000,25.7775,25.9204,25.4469,25.9204,392512.23647362,0
+PDP.US,D,20070709,000000,25.9963,26.0922,25.9114,26.0342,31133.363536668,0
+PDP.US,D,20070710,000000,26.0153,26.0153,25.6407,25.6886,73376.99005703,0
+PDP.US,D,20070711,000000,25.5737,25.9014,25.5737,25.8914,157439.77458946,0
+PDP.US,D,20070712,000000,26.0832,26.3129,26.0832,26.3039,184216.32928624,0
+PDP.US,D,20070713,000000,26.4218,26.4767,26.2949,26.4568,60089.323758365,0
+PDP.US,D,20070716,000000,26.5447,26.5447,26.209,26.247,133257.08287616,0
+PDP.US,D,20070717,000000,26.4478,26.4478,26.1891,26.228,153291.19558383,0
+PDP.US,D,20070718,000000,26.1511,26.267,25.9773,26.267,44315.913813231,0
+PDP.US,D,20070719,000000,26.3529,26.4767,26.3329,26.4568,44004.570166814,0
+PDP.US,D,20070720,000000,26.5157,26.5157,26.0063,26.1211,53554.110498538,0
+PDP.US,D,20070723,000000,26.286,26.286,26.0642,26.1022,36632.433150061,0
+PDP.US,D,20070724,000000,25.8065,25.8724,25.36,25.4369,82820.41326168,0
+PDP.US,D,20070725,000000,25.5448,25.6227,24.9554,25.2531,86968.992267305,0
+PDP.US,D,20070726,000000,25.0503,25.0503,24.1563,24.5708,206942.41326469,0
+PDP.US,D,20070727,000000,24.5708,24.7736,24.1763,24.2732,85827.732598769,0
+PDP.US,D,20070730,000000,24.3771,24.7736,24.2732,24.6867,49608.75580231,0
+PDP.US,D,20070731,000000,25.0024,25.1182,24.407,24.407,222513.6000054,0
+PDP.US,D,20070801,000000,24.3771,24.407,23.8956,24.3111,261951.12928813,0
+PDP.US,D,20070802,000000,24.426,24.6478,24.3401,24.5898,26255.980111135,0
+PDP.US,D,20070803,000000,24.5708,24.5898,23.7667,23.7667,79809.0895047,0
+PDP.US,D,20070806,000000,23.8457,24.0115,23.1944,23.9915,237353.98011626,0
+PDP.US,D,20070807,000000,23.9625,24.2822,23.9425,24.1663,25320.948066913,0
+PDP.US,D,20070808,000000,24.3011,24.6967,24.2053,24.3771,136064.18121877,0
+PDP.US,D,20070809,000000,23.9525,24.2242,23.2793,23.7398,898773.02322624,0
+PDP.US,D,20070810,000000,23.2044,23.9326,23.1754,23.7967,77007.997791925,0
+PDP.US,D,20070813,000000,24.1863,24.416,24.0115,24.0115,57914.923758312,0
+PDP.US,D,20070814,000000,24.1863,24.2152,23.4361,23.4361,67149.11602373,0
+PDP.US,D,20070815,000000,23.2223,23.6349,22.7668,22.7768,156298.51492092,0
+PDP.US,D,20070816,000000,22.5461,22.9796,21.2445,22.9616,261848.01547597,0
+PDP.US,D,20070817,000000,23.3572,23.7008,22.7289,23.1754,100673.11823449,0
+PDP.US,D,20070820,000000,23.3672,23.4361,23.0086,23.3472,61130.472929661,0
+PDP.US,D,20070821,000000,23.2143,23.504,23.2044,23.4361,76385.310499092,0
+PDP.US,D,20070822,000000,23.8357,24.0894,23.7867,24.0504,154118.10829104,0
+PDP.US,D,20070823,000000,24.2053,24.416,23.7298,23.9226,273160.50166409,0
+PDP.US,D,20070824,000000,24.0314,24.3401,23.8956,24.3111,141978.70939571,0
+PDP.US,D,20070827,000000,24.3301,24.3301,24.0414,24.0984,164810.91050124,0
+PDP.US,D,20070828,000000,23.9915,23.9915,23.3971,23.4261,140215.76353932,0
+PDP.US,D,20070829,000000,23.569,24.0894,23.559,23.9725,80223.546963274,0
+PDP.US,D,20070830,000000,23.7198,24.1363,23.7198,23.9326,87490.567957926,0
+PDP.US,D,20070831,000000,24.2532,24.464,24.1863,24.3671,130249.76353907,0
+PDP.US,D,20070904,000000,24.3201,24.8116,24.3111,24.6378,90187.544753571,0
+PDP.US,D,20070905,000000,24.6478,24.6478,24.2822,24.436,227703.32818232,0
+PDP.US,D,20070906,000000,24.6677,24.6677,24.3401,24.4839,166261.51160625,0
+PDP.US,D,20070907,000000,24.0984,24.2822,23.9226,24.0794,60507.785636828,0
+PDP.US,D,20070910,000000,24.0894,24.1183,23.5779,23.8457,62891.416576113,0
+PDP.US,D,20070911,000000,24.0414,24.1563,23.8856,24.0984,38397.381216402,0
+PDP.US,D,20070912,000000,23.9625,24.2242,23.9625,24.0694,33938.459669332,0
+PDP.US,D,20070913,000000,24.2822,24.436,24.1463,24.2822,134297.23094249,0
+PDP.US,D,20070914,000000,24.2332,24.4839,24.0894,24.4839,24907.491713312,0
+PDP.US,D,20070917,000000,24.3011,24.454,24.3011,24.3671,21587.827624834,0
+PDP.US,D,20070918,000000,24.436,26.209,24.3671,25.1572,193765.86961796,0
+PDP.US,D,20070919,000000,25.5058,25.6586,25.2531,25.379,154118.10829104,0
+PDP.US,D,20070920,000000,25.2831,25.4279,25.2141,25.2531,36945.779006422,0
+PDP.US,D,20070921,000000,25.342,25.4569,25.302,25.369,45560.287293924,0
+PDP.US,D,20070924,000000,25.3889,25.6886,25.2731,25.322,36841.664089292,0
+PDP.US,D,20070925,000000,25.1282,25.342,25.0793,25.342,66629.542543054,0
+PDP.US,D,20070926,000000,25.4858,25.6027,25.3989,25.5737,65898.735913202,0
+PDP.US,D,20070927,000000,25.8265,25.8265,25.6227,25.7975,40785.016575576,0
+PDP.US,D,20070928,000000,25.6327,25.9114,25.6127,25.7186,64139.794476696,0
+PDP.US,D,20071001,000000,25.8724,26.1601,25.8724,26.0922,27918.815470291,0
+PDP.US,D,20071002,000000,26.0642,26.1791,25.9573,26.0832,55732.51491848,0
+PDP.US,D,20071003,000000,25.8724,26.0063,25.8265,25.8554,51893.277349326,0
+PDP.US,D,20071004,000000,25.8554,25.9673,25.7376,25.9673,436206.46409899,0
+PDP.US,D,20071005,000000,26.209,26.3529,26.1022,26.286,51997.392266456,0
+PDP.US,D,20071008,000000,26.277,26.3529,26.228,26.3329,53240.764642177,0
+PDP.US,D,20071009,000000,26.4018,26.6715,26.3429,26.6715,127862.1281799,0
+PDP.US,D,20071010,000000,26.6715,26.7554,26.4668,26.7105,63100.647515344,0
+PDP.US,D,20071011,000000,26.9582,26.9772,26.3629,26.4388,65795.622101045,0
+PDP.US,D,20071012,000000,26.4478,26.8044,26.4478,26.7754,50750.015470846,0
+PDP.US,D,20071015,000000,26.9492,26.9492,26.3918,26.6625,60300.556907542,0
+PDP.US,D,20071016,000000,26.4967,26.4967,26.3229,26.4388,31133.363536668,0
+PDP.US,D,20071017,000000,26.7015,26.7015,26.209,26.4967,38919.958011995,0
+PDP.US,D,20071018,000000,26.4388,26.6226,26.3729,26.5646,34041.57348149,0
+PDP.US,D,20071019,000000,26.4668,26.4668,25.7086,25.7086,63514.103868946,0
+PDP.US,D,20071022,000000,25.1672,25.8265,25.1672,25.8065,84791.588952335,0
+PDP.US,D,20071023,000000,25.9204,26.257,25.9114,26.209,91123.577902765,0
+PDP.US,D,20071024,000000,26.1601,26.237,25.6986,26.1891,41825.1646419,0
+PDP.US,D,20071025,000000,26.1311,26.3229,25.9873,26.247,44936.598896119,0
+PDP.US,D,20071026,000000,26.5936,26.5936,26.3529,26.5646,20445.566851325,0
+PDP.US,D,20071029,000000,26.6715,26.8324,26.6426,26.7854,33418.886188657,0
+PDP.US,D,20071030,000000,26.6326,26.6915,26.3429,26.3818,69019.180112173,0
+PDP.US,D,20071031,000000,26.5447,26.7554,26.3229,26.7554,37982.923757828,0
+PDP.US,D,20071101,000000,26.4668,26.4967,26.0153,26.1022,80018.320443932,0
+PDP.US,D,20071102,000000,26.267,26.3729,25.9114,26.3329,39955.100553456,0
+PDP.US,D,20071105,000000,25.8265,26.209,25.8265,26.1022,26255.980111135,0
+PDP.US,D,20071106,000000,26.3918,26.5547,26.1601,26.5547,24184.693923239,0
+PDP.US,D,20071107,000000,25.6686,26.4118,25.6686,25.8914,42757.193371204,0
+PDP.US,D,20071108,000000,26.0063,26.0732,25.4858,25.8724,75035.820996297,0
+PDP.US,D,20071109,000000,25.5927,25.7186,25.352,25.4189,70778.12154868,0
+PDP.US,D,20071112,000000,25.1862,25.312,24.5708,24.6967,61855.272929679,0
+PDP.US,D,20071113,000000,24.9744,25.2431,24.7546,25.2431,61135.478454523,0
+PDP.US,D,20071114,000000,25.4768,25.6586,25.2831,25.2831,244933.3458623,0
+PDP.US,D,20071115,000000,25.2531,25.352,24.8306,25.0503,25320.948066913,0
+PDP.US,D,20071116,000000,25.2921,25.2921,24.8775,25.1572,107208.33149432,0
+PDP.US,D,20071119,000000,25.0403,25.0403,24.6378,24.7067,34562.148067138,0
+PDP.US,D,20071120,000000,24.7646,25.0893,24.454,24.6967,35286.948067155,0
+PDP.US,D,20071121,000000,24.5529,24.7646,24.2732,24.436,25843.524862506,0
+PDP.US,D,20071123,000000,24.6578,24.8216,24.5708,24.8216,10586.68508313,0
+PDP.US,D,20071126,000000,24.8495,25.1282,24.5329,24.5529,58119.149172682,0
+PDP.US,D,20071127,000000,24.8306,24.8306,24.454,24.8216,243373.6243153,0
+PDP.US,D,20071128,000000,25.2241,25.6786,25.1182,25.6686,122677.40552784,0
+PDP.US,D,20071129,000000,25.6327,25.8824,25.5448,25.7675,113851.66409116,0
+PDP.US,D,20071130,000000,26.0922,26.3429,25.6886,25.9204,575899.65084271,0
+PDP.US,D,20071203,000000,25.9014,26.0063,25.7276,25.8454,238601.35691187,0
+PDP.US,D,20071204,000000,25.5638,25.7775,25.5638,25.6886,166884.19889908,0
+PDP.US,D,20071205,000000,26.1111,26.228,25.9963,26.1411,515704.20995727,0
+PDP.US,D,20071206,000000,26.4967,26.6915,26.1601,26.6815,1565897.3635739,0
+PDP.US,D,20071207,000000,26.8823,26.9872,26.6715,26.7554,289559.60221698,0
+PDP.US,D,20071210,000000,27.0761,27.4127,26.7854,26.9203,548185.06078679,0
+PDP.US,D,20071211,000000,27.0561,27.0951,26.1511,26.1891,237974.66519915,0
+PDP.US,D,20071212,000000,26.8903,27.4627,26.0642,26.286,1070414.4729542,0
+PDP.US,D,20071213,000000,26.286,26.3818,26.0252,26.3818,260706.75580744,0
+PDP.US,D,20071214,000000,26.1791,26.4018,26.1022,26.1411,100878.34475383,0
+PDP.US,D,20071217,000000,26.1891,26.209,25.4569,25.5148,103058.75138372,0
+PDP.US,D,20071218,000000,25.8454,25.8454,25.342,25.7186,111256.8000027,0
+PDP.US,D,20071219,000000,25.7775,25.8724,25.6407,25.7875,792394.60775405,0
+PDP.US,D,20071220,000000,25.6786,26.1022,25.6786,26.1022,96103.074035483,0
+PDP.US,D,20071221,000000,26.1601,26.6426,26.1601,26.6326,136579.75027956,0
+PDP.US,D,20071224,000000,26.7375,26.8324,26.6525,26.8324,97349.449726121,0
+PDP.US,D,20071226,000000,26.7754,26.8723,26.6326,26.8623,140319.87845645,0
+PDP.US,D,20071227,000000,26.8523,26.8523,26.4478,26.4568,70125.401106675,0
+PDP.US,D,20071228,000000,26.7654,26.7654,26.4118,26.5447,80642.008841737,0
+PDP.US,D,20071231,000000,26.277,26.5936,26.277,26.2949,53554.110498538,0
+PDP.US,D,20080102,000000,26.5846,26.8523,25.8914,26.0252,54817.504973707,0
+PDP.US,D,20080103,000000,26.4018,26.4018,25.6986,26.0442,124153.03425716,0
+PDP.US,D,20080104,000000,25.6327,25.8624,25.322,25.36,156859.13370547,0
+PDP.US,D,20080107,000000,24.5898,25.5148,24.5029,25.1282,221994.02652473,0
+PDP.US,D,20080108,000000,25.8624,25.8624,24.7257,24.8016,695356.50167434,0
+PDP.US,D,20080109,000000,24.2822,24.8306,24.1563,24.8306,652595.30388325,0
+PDP.US,D,20080110,000000,25.4189,25.8365,23.6449,25.0403,113745.54696409,0
+PDP.US,D,20080111,000000,25.0024,25.0024,24.5708,24.6677,79034.234256063,0
+PDP.US,D,20080114,000000,24.1963,25.0693,24.1963,25.0124,61105.445305351,0
+PDP.US,D,20080115,000000,24.3111,25.0124,23.9226,24.397,71403.81215643,0
+PDP.US,D,20080116,000000,23.9725,24.4929,23.4061,23.8856,293735.21105686,0
+PDP.US,D,20080117,000000,23.7198,24.0794,23.0465,23.0465,230699.63536472,0
+PDP.US,D,20080118,000000,23.9326,23.9326,22.643,22.9986,329113.2596765,0
+PDP.US,D,20080122,000000,14.463,22.8927,12.5252,22.7379,516215.77459817,0
+PDP.US,D,20080123,000000,21.2735,23.0665,21.2735,22.7968,154364.38011425,0
+PDP.US,D,20080124,000000,23.6059,23.6059,22.8068,23.2893,114107.9469641,0
+PDP.US,D,20080125,000000,24.2332,24.2332,23.0186,23.1065,129870.34475453,0
+PDP.US,D,20080128,000000,23.8656,23.8656,22.8837,23.4061,465576.88177926,0
+PDP.US,D,20080129,000000,23.7488,23.7488,23.3672,23.7008,718290.81548706,0
+PDP.US,D,20080130,000000,23.8656,24.7257,23.3672,23.7577,641277.81217027,0
+PDP.US,D,20080131,000000,24.1183,24.1183,23.1844,23.8956,510603.5801229,0
+PDP.US,D,20080201,000000,24.6578,24.6578,23.9625,24.2912,223412.59227062,0
+PDP.US,D,20080204,000000,24.5529,24.5529,24.1663,24.2432,383014.75360046,0
+PDP.US,D,20080205,000000,24.1273,24.1273,23.4261,23.4461,384779.7016668,0
+PDP.US,D,20080206,000000,23.7867,23.7867,23.0565,23.0865,258319.12044826,0
+PDP.US,D,20080207,000000,23.2893,23.4061,22.8258,23.2423,84439.20000205,0
+PDP.US,D,20080208,000000,23.1654,23.521,23.1654,23.4061,119671.08729572,0
+PDP.US,D,20080211,000000,23.1254,23.7867,23.1254,23.7577,89625.924864055,0
+PDP.US,D,20080212,000000,23.9425,24.1563,23.6908,23.7867,232165.25304431,0
+PDP.US,D,20080213,000000,24.1963,24.416,23.9126,24.2432,179237.8342585,0
+PDP.US,D,20080214,000000,24.3201,24.3201,23.8956,23.9425,319757.93370942,0
+PDP.US,D,20080215,000000,23.6059,23.8956,23.6059,23.8856,91744.262985653,0
+PDP.US,D,20080219,000000,24.3401,24.3401,23.9425,23.9725,89252.51270935,0
+PDP.US,D,20080220,000000,23.7008,24.3471,23.7008,24.2632,72292.793371921,0
+PDP.US,D,20080221,000000,24.5029,24.6478,24.0215,24.0594,102161.76132845,0
+PDP.US,D,20080222,000000,24.3201,24.3201,23.8357,24.2432,82353.898344541,0
+PDP.US,D,20080225,000000,24.1563,24.6867,24.1363,24.6767,108350.59226782,0
+PDP.US,D,20080226,000000,24.5529,24.9255,24.454,24.7926,231385.39227081,0
+PDP.US,D,20080227,000000,24.7347,24.9065,24.5329,24.6767,213260.38674551,0
+PDP.US,D,20080228,000000,24.5229,24.7826,24.4929,24.6288,128141.4364672,0
+PDP.US,D,20080229,000000,24.426,24.5898,23.8856,24.0015,581338.65415776,0
+PDP.US,D,20080303,000000,23.9326,24.1363,23.8067,24.1084,119975.42320733,0
+PDP.US,D,20080304,000000,23.9126,24.0594,23.5869,23.8956,277767.58674708,0
+PDP.US,D,20080305,000000,24.0504,24.3401,23.9725,24.1863,106274.30055507,0
+PDP.US,D,20080306,000000,24.2152,24.2152,23.7008,23.7008,317270.18785301,0
+PDP.US,D,20080307,000000,23.4841,23.7298,23.1254,23.3192,574135.70388134,0
+PDP.US,D,20080310,000000,23.3092,23.3092,22.623,22.6719,409423.90277237,0
+PDP.US,D,20080311,000000,22.7569,23.6349,22.7569,23.3382,162426.27845698,0
+PDP.US,D,20080312,000000,23.4661,23.6159,23.2223,23.2593,238405.14033728,0
+PDP.US,D,20080313,000000,23.0385,23.6349,22.8258,23.53,467029.48509421,0
+PDP.US,D,20080314,000000,23.7488,23.7488,22.653,23.1844,104719.58453293,0
+PDP.US,D,20080317,000000,22.7379,22.8737,22.2974,22.663,123625.4519367,0
+PDP.US,D,20080318,000000,22.9417,23.494,22.7768,23.4161,181411.23315358,0
+PDP.US,D,20080319,000000,23.5869,23.7198,22.8258,22.8348,35100.742542289,0
+PDP.US,D,20080320,000000,22.8537,23.1454,22.4512,23.1155,63637.239780551,0
+PDP.US,D,20080324,000000,23.1155,23.9226,23.1155,23.7098,207493.02099951,0
+PDP.US,D,20080325,000000,23.8167,24.3201,23.7008,24.0794,490587.48730473,0
+PDP.US,D,20080326,000000,23.8756,24.1963,23.8756,24.0894,217531.10055777,0
+PDP.US,D,20080327,000000,24.2912,24.2912,23.7398,23.8167,163665.64641281,0
+PDP.US,D,20080328,000000,23.9046,23.9625,23.54,23.559,198953.59558494,0
+PDP.US,D,20080331,000000,23.6449,23.7667,23.4841,23.6529,78460.601106878,0
+PDP.US,D,20080401,000000,24.2732,24.426,23.8167,24.426,94029.785637642,0
+PDP.US,D,20080402,000000,24.464,24.7447,24.3671,24.5329,113107.84309667,0
+PDP.US,D,20080403,000000,24.4929,24.7546,24.3771,24.5798,94340.128179086,0
+PDP.US,D,20080404,000000,24.6967,25.0603,24.6378,24.8675,192476.44641351,0
+PDP.US,D,20080407,000000,24.9065,25.1572,24.7257,24.8406,156400.62762811,0
+PDP.US,D,20080408,000000,24.7257,24.9255,24.6478,24.8965,105964.9591186,0
+PDP.US,D,20080409,000000,24.9255,24.9654,24.5329,24.6288,81496.952488167,0
+PDP.US,D,20080410,000000,24.5429,24.7926,24.426,24.7447,90706.117129274,0
+PDP.US,D,20080411,000000,24.5998,24.5998,24.3111,24.3671,403463.3237667,0
+PDP.US,D,20080414,000000,24.397,24.5619,24.2822,24.426,58313.363537328,0
+PDP.US,D,20080415,000000,24.5998,25.2921,24.3401,24.6378,91226.691714922,0
+PDP.US,D,20080416,000000,24.7926,25.2731,24.7826,25.2431,236890.46851404,0
+PDP.US,D,20080417,000000,25.1762,25.2731,24.9165,25.0503,83850.550278279,0
+PDP.US,D,20080418,000000,25.5348,25.6227,25.312,25.5058,490777.69724949,0
+PDP.US,D,20080421,000000,25.3989,25.5638,25.312,25.5248,124253.1447544,0
+PDP.US,D,20080422,000000,25.4469,25.4669,25.1182,25.2921,143072.91713055,0
+PDP.US,D,20080423,000000,25.302,25.4768,25.2051,25.332,85039.86298549,0
+PDP.US,D,20080424,000000,25.302,25.4279,24.8575,25.332,201666.59006015,0
+PDP.US,D,20080425,000000,25.4469,25.6327,25.2531,25.5827,221891.91381754,0
+PDP.US,D,20080428,000000,25.6407,25.6786,25.5058,25.5737,245903.41658056,0
+PDP.US,D,20080429,000000,25.36,25.4768,25.0503,25.1093,74601.341438276,0
+PDP.US,D,20080430,000000,25.1093,25.312,24.9165,25.0503,197396.87735286,0
+PDP.US,D,20080501,000000,24.9844,25.2921,24.8875,25.2431,187310.74475593,0
+PDP.US,D,20080502,000000,25.4958,25.6327,25.2921,25.4089,258803.6552549,0
+PDP.US,D,20080505,000000,25.4858,25.5248,25.369,25.4858,156854.1281806,0
+PDP.US,D,20080506,000000,25.322,25.9014,25.322,25.8554,117837.06298629,0
+PDP.US,D,20080507,000000,25.8824,25.9673,25.3989,25.4469,90137.489504951,0
+PDP.US,D,20080508,000000,25.4469,25.6227,25.379,25.6127,175807.04751808,0
+PDP.US,D,20080509,000000,25.342,25.6407,25.342,25.4569,98043.215471994,0
+PDP.US,D,20080512,000000,25.5348,25.7575,25.2921,25.7575,320368.60774259,0
+PDP.US,D,20080513,000000,25.8554,25.9873,25.6407,25.9873,123945.80552787,0
+PDP.US,D,20080514,000000,26.0922,26.267,25.9573,25.9773,111191.7281795,0
+PDP.US,D,20080515,000000,25.8914,26.3129,25.8914,26.3129,49396.521548161,0
+PDP.US,D,20080516,000000,26.3918,26.4867,26.209,26.4767,80373.712709134,0
+PDP.US,D,20080519,000000,26.4967,26.7185,26.237,26.3329,123316.11050023,0
+PDP.US,D,20080520,000000,26.228,26.3429,26.1411,26.3429,100642.08398034,0
+PDP.US,D,20080521,000000,26.3429,26.4568,25.7775,25.8265,131059.65746175,0
+PDP.US,D,20080522,000000,25.8624,25.9114,25.6497,25.7575,468872.5193484,0
+PDP.US,D,20080523,000000,25.6586,25.6586,25.2831,25.4858,94497.301659753,0
+PDP.US,D,20080527,000000,25.4768,25.5448,25.2431,25.5248,75699.553592998,0
+PDP.US,D,20080528,000000,25.6327,26.0153,25.1282,26.0153,132104.81105293,0
+PDP.US,D,20080529,000000,25.9873,26.1411,25.8724,25.9963,75169.969062599,0
+PDP.US,D,20080530,000000,26.0922,26.286,26.0922,26.237,190952.76464552,0
+PDP.US,D,20080602,000000,26.1891,26.1891,25.9114,26.0542,113197.94254419,0
+PDP.US,D,20080603,000000,26.1511,26.257,25.7376,25.9403,118953.29503051,0
+PDP.US,D,20080604,000000,25.9114,26.1022,25.7875,25.8365,152317.12044569,0
+PDP.US,D,20080605,000000,25.9483,26.4568,25.9303,26.4388,170510.20110911,0
+PDP.US,D,20080606,000000,26.3629,26.4218,25.8165,25.8365,211139.04530899,0
+PDP.US,D,20080609,000000,25.8824,26.1022,25.7675,25.9873,78576.729283676,0
+PDP.US,D,20080610,000000,25.7376,25.8624,25.5348,25.7775,137299.54475472,0
+PDP.US,D,20080611,000000,25.8265,25.8265,25.342,25.379,428964.47072865,0
+PDP.US,D,20080612,000000,25.3989,25.5737,24.9554,25.2051,929383.80996732,0
+PDP.US,D,20080613,000000,25.4189,25.7475,25.4189,25.7475,106033.03425672,0
+PDP.US,D,20080616,000000,25.7875,25.9403,25.6407,25.8724,122577.2950306,0
+PDP.US,D,20080617,000000,26.0153,26.0922,25.9014,25.9303,449246.85746947,0
+PDP.US,D,20080618,000000,25.8724,25.8724,25.6227,25.7875,140973.60000342,0
+PDP.US,D,20080619,000000,25.8724,25.9673,25.6786,25.9014,125899.962434,0
+PDP.US,D,20080620,000000,25.8165,25.8265,25.342,25.4369,112113.74585908,0
+PDP.US,D,20080623,000000,25.5348,25.6986,25.4669,25.6686,101265.77237815,0
+PDP.US,D,20080624,000000,25.5058,25.6127,25.2631,25.312,157091.39005906,0
+PDP.US,D,20080625,000000,25.342,25.6327,25.2631,25.4469,158488.93260053,0
+PDP.US,D,20080626,000000,25.2141,25.2141,24.7257,24.7926,233895.16243662,0
+PDP.US,D,20080627,000000,24.7546,24.9934,24.6478,24.8306,104258.07514065,0
+PDP.US,D,20080630,000000,24.9255,25.0793,24.8406,24.8875,56994.908288677,0
+PDP.US,D,20080701,000000,24.7546,24.8495,24.2732,24.8495,162964.87293213,0
+PDP.US,D,20080702,000000,24.9554,25.0024,23.8067,23.8067,211333.25967364,0
+PDP.US,D,20080703,000000,23.8756,23.8956,23.3192,23.5869,148205.58232404,0
+PDP.US,D,20080707,000000,23.6728,23.9126,23.1065,23.3672,244369.72376284,0
+PDP.US,D,20080708,000000,23.3971,23.6349,22.8737,23.6349,213794.97680077,0
+PDP.US,D,20080709,000000,23.7398,24.0314,23.3472,23.3472,111015.53370435,0
+PDP.US,D,20080710,000000,23.54,23.8457,23.2893,23.8357,221931.95801644,0
+PDP.US,D,20080711,000000,23.7767,23.8856,23.3292,23.7488,130951.53812473,0
+PDP.US,D,20080714,000000,24.0015,24.0414,23.559,23.6828,259663.60442619,0
+PDP.US,D,20080715,000000,23.7577,23.7577,22.9696,23.2323,245860.36906674,0
+PDP.US,D,20080716,000000,23.2893,23.494,22.9986,23.494,170399.07845718,0
+PDP.US,D,20080717,000000,23.5959,23.7098,23.2893,23.4661,830512.68068315,0
+PDP.US,D,20080718,000000,23.6449,23.6449,23.2993,23.4361,324864.57017363,0
+PDP.US,D,20080721,000000,23.7967,23.8067,23.4361,23.7098,313501.02763192,0
+PDP.US,D,20080722,000000,23.6059,23.6249,23.3092,23.6249,281459.66188529,0
+PDP.US,D,20080723,000000,23.8556,24.3301,23.2693,23.3772,1450289.7613612,0
+PDP.US,D,20080724,000000,23.55,23.9046,22.653,22.7199,706395.686205,0
+PDP.US,D,20080725,000000,22.8637,23.8656,22.7668,23.0565,438151.61106036,0
+PDP.US,D,20080728,000000,23.0565,23.1554,22.7868,22.8168,156077.27072202,0
+PDP.US,D,20080729,000000,22.8837,23.2223,22.8837,23.2223,282172.44862564,0
+PDP.US,D,20080730,000000,23.3971,23.8457,23.2044,23.8457,248031.76575188,0
+PDP.US,D,20080731,000000,23.8756,23.8756,23.3092,23.3572,336297.18895844,0
+PDP.US,D,20080801,000000,23.6349,23.6349,22.9986,23.1354,178457.973485,0
+PDP.US,D,20080804,000000,23.1654,23.1654,22.1795,22.3433,278908.84641561,0
+PDP.US,D,20080805,000000,22.4512,22.633,21.9497,22.633,627756.88841303,0
+PDP.US,D,20080806,000000,22.4782,23.0465,22.4782,23.0086,261890.06188481,0
+PDP.US,D,20080807,000000,22.7668,23.0665,22.4782,22.586,105978.97458821,0
+PDP.US,D,20080808,000000,22.613,22.7968,22.3433,22.7968,57472.435360512,0
+PDP.US,D,20080811,000000,22.596,22.7968,22.5071,22.7868,198349.92928658,0
+PDP.US,D,20080812,000000,22.7868,22.7968,22.4592,22.5661,153649.59116395,0
+PDP.US,D,20080813,000000,22.3433,22.9117,22.3353,22.8737,239423.26409421,0
+PDP.US,D,20080814,000000,22.7768,22.9217,22.5761,22.9217,190738.52818143,0
+PDP.US,D,20080815,000000,22.9516,22.9516,22.633,22.7199,153928.89945125,0
+PDP.US,D,20080818,000000,22.7668,22.8348,22.3733,22.4512,69027.188951952,0
+PDP.US,D,20080819,000000,22.4212,22.4512,22.2574,22.3823,145657.77016928,0
+PDP.US,D,20080820,000000,22.3823,22.6999,22.3823,22.6999,243951.26188438,0
+PDP.US,D,20080821,000000,22.6719,22.8637,22.5361,22.7668,41126.393371164,0
+PDP.US,D,20080822,000000,22.8837,22.8927,22.6819,22.8068,63518.108288835,0
+PDP.US,D,20080825,000000,22.7668,22.7668,22.2394,22.3353,121865.50939522,0
+PDP.US,D,20080826,000000,22.3074,22.5071,22.3074,22.4592,60715.014366115,0
+PDP.US,D,20080827,000000,22.4882,22.8448,22.4882,22.7868,47462.386741484,0
+PDP.US,D,20080828,000000,22.9027,23.0086,22.7868,22.9696,42665.091713743,0
+PDP.US,D,20080829,000000,22.9796,23.0286,22.663,22.7199,135522.58342871,0
+PDP.US,D,20080902,000000,23.0565,23.0565,22.0566,22.1136,401114.73150145,0
+PDP.US,D,20080903,000000,22.0267,22.1795,21.5442,21.736,109559.92707448,0
+PDP.US,D,20080904,000000,21.5921,21.6411,20.8699,21.0068,695315.45637048,0
+PDP.US,D,20080905,000000,20.9369,21.1466,20.4954,21.0737,558359.29062129,0
+PDP.US,D,20080908,000000,21.1956,21.4383,20.7651,21.0068,166210.45525265,0
+PDP.US,D,20080909,000000,21.0827,21.0827,19.914,19.914,250267.23315525,0
+PDP.US,D,20080910,000000,19.9929,20.5143,19.954,20.3215,319853.0386818,0
+PDP.US,D,20080911,000000,20.0788,20.6682,19.887,20.6682,446511.83868488,0
+PDP.US,D,20080912,000000,20.5902,21.1187,20.5813,21.0258,516109.6574711,0
+PDP.US,D,20080915,000000,20.0209,20.7181,19.924,19.9929,207238.74033652,0
+PDP.US,D,20080916,000000,19.6283,20.4564,18.8951,20.3895,347889.98453883,0
+PDP.US,D,20080917,000000,20.1477,20.1777,19.3676,19.4845,266859.54696781,0
+PDP.US,D,20080918,000000,19.6283,20.2436,18.7123,20.0598,279239.2110565,0
+PDP.US,D,20080919,000000,25.5148,26.0153,19.1259,21.0258,149762.30055612,0
+PDP.US,D,20080922,000000,21.5162,21.5162,20.2826,20.3405,108157.37900815,0
+PDP.US,D,20080923,000000,20.2826,20.4564,19.7142,19.7732,228425.12486743,0
+PDP.US,D,20080924,000000,19.5884,19.906,19.3966,19.6283,76903.882874796,0
+PDP.US,D,20080925,000000,20.0029,20.0598,18.9311,19.924,87837.951383348,0
+PDP.US,D,20080926,000000,18.999,19.7142,18.96,19.7142,70785.129283487,0
+PDP.US,D,20080929,000000,19.2807,19.2807,17.199,17.7494,352694.28730138,0
+PDP.US,D,20080930,000000,17.5566,18.7123,17.5566,18.7123,458626.20995589,0
+PDP.US,D,20081001,000000,18.3647,18.4816,18.1919,18.3148,305031.67956542,0
+PDP.US,D,20081002,000000,17.9871,18.133,17.2959,17.3328,90227.588952467,0
+PDP.US,D,20081003,000000,17.5566,17.8932,17.0342,17.0631,120742.26961619,0
+PDP.US,D,20081006,000000,16.8044,16.8044,15.5788,16.3589,725574.85526624,0
+PDP.US,D,20081007,000000,16.331,16.7954,15.4829,15.4829,118243.51160508,0
+PDP.US,D,20081008,000000,15.0114,15.9474,14.9255,15.4549,242269.40553074,0
+PDP.US,D,20081009,000000,15.4929,15.8994,14.2622,14.3971,180704.45304306,0
+PDP.US,D,20081010,000000,11.8239,14.8776,11.8239,14.2992,323091.61326751,0
+PDP.US,D,20081013,000000,14.9355,15.8994,14.9355,15.8994,103388.11491964,0
+PDP.US,D,20081014,000000,16.1002,18.3058,15.2142,15.6367,600476.77791513,0
+PDP.US,D,20081015,000000,15.5608,15.5608,14.1733,14.2223,139976.49945091,0
+PDP.US,D,20081016,000000,14.1823,14.5299,13.3842,14.51,75341.158012879,0
+PDP.US,D,20081017,000000,14.454,15.1662,14.2712,14.5689,79977.275140064,0
+PDP.US,D,20081020,000000,14.7527,15.2332,14.5789,15.1463,88518.70276458,0
+PDP.US,D,20081021,000000,14.9065,15.2332,14.6079,14.6079,68870.015471286,0
+PDP.US,D,20081022,000000,14.3282,14.5689,13.4621,13.6409,151718.45967219,0
+PDP.US,D,20081023,000000,13.7668,14.0685,12.8928,13.4801,123067.83646708,0
+PDP.US,D,20081024,000000,11.9008,13.4332,11.9008,13.2114,140102.63867744,0
+PDP.US,D,20081027,000000,12.679,13.3153,12.679,12.689,200594.40663471,0
+PDP.US,D,20081028,000000,13.2494,13.6999,12.5252,13.595,89333.602212114,0
+PDP.US,D,20081029,000000,13.7188,14.435,13.6209,14.0205,37313.184531293,0
+PDP.US,D,20081030,000000,14.6178,14.6568,14.1164,14.463,65931.772377292,0
+PDP.US,D,20081031,000000,14.6568,15.0504,14.3192,14.8975,86080.011051814,0
+PDP.US,D,20081103,000000,14.9355,15.0683,14.7807,14.8875,69491.701659146,0
+PDP.US,D,20081104,000000,15.1363,15.357,15.0404,15.2052,59386.54806774,0
+PDP.US,D,20081105,000000,14.9745,15.2711,14.454,14.454,211161.06961839,0
+PDP.US,D,20081106,000000,14.2423,14.3382,13.7188,13.8067,65417.204421478,0
+PDP.US,D,20081107,000000,13.9616,14.0485,13.7768,14.0305,100476.9016599,0
+PDP.US,D,20081110,000000,14.1264,14.3781,13.6409,13.7868,51877.259669768,0
+PDP.US,D,20081111,000000,13.5001,13.547,13.1714,13.3652,67256.234255777,0
+PDP.US,D,20081112,000000,13.1535,13.2314,12.669,12.679,682475.28399447,0
+PDP.US,D,20081113,000000,12.689,13.577,12.2654,13.577,165939.15580513,0
+PDP.US,D,20081114,000000,13.4431,13.6309,12.9986,12.9986,68734.866300012,0
+PDP.US,D,20081117,000000,12.8548,13.1035,12.7669,12.7769,50681.940332722,0
+PDP.US,D,20081118,000000,12.708,12.9787,12.3524,12.699,88680.881770109,0
+PDP.US,D,20081119,000000,12.7179,12.7669,11.9108,11.9688,146121.2817715,0
+PDP.US,D,20081120,000000,11.776,11.9878,11.0987,11.1187,489437.21769144,0
+PDP.US,D,20081121,000000,11.2925,11.6391,10.9189,11.6391,177380.78453469,0
+PDP.US,D,20081124,000000,11.8529,12.6131,11.776,12.4572,101996.579008,0
+PDP.US,D,20081125,000000,12.5072,12.7769,12.3124,12.7179,92007.553593394,0
+PDP.US,D,20081126,000000,12.4972,13.3253,12.4572,13.2783,47883.851934864,0
+PDP.US,D,20081128,000000,13.2783,13.4621,13.1914,13.4621,37975.916023022,0
+PDP.US,D,20081201,000000,12.9207,12.9207,12.0836,12.0836,107717.89392527,0
+PDP.US,D,20081202,000000,12.2834,12.699,12.2455,12.669,99106.388952683,0
+PDP.US,D,20081203,000000,12.4403,12.9986,12.4103,12.9886,47378.293923802,0
+PDP.US,D,20081204,000000,12.8049,13.1135,12.4482,12.6231,124075.94917428,0
+PDP.US,D,20081205,000000,12.5072,13.2494,12.2255,13.2494,92296.872930418,0
+PDP.US,D,20081208,000000,13.4901,13.8257,13.4132,13.6409,100926.39779251,0
+PDP.US,D,20081209,000000,13.567,13.8747,13.2494,13.2883,108006.21215732,0
+PDP.US,D,20081210,000000,13.3932,13.6899,13.3652,13.604,85086.914919193,0
+PDP.US,D,20081211,000000,13.4531,13.6899,12.9587,13.0766,83268.908289315,0
+PDP.US,D,20081212,000000,12.7279,13.2114,12.679,13.1714,78052.150278138,0
+PDP.US,D,20081215,000000,13.3353,13.3353,12.7769,12.9787,66533.436465704,0
+PDP.US,D,20081216,000000,13.1035,13.7378,13.1035,13.7188,61285.644200383,0
+PDP.US,D,20081217,000000,13.7099,14.1464,13.585,13.9136,572303.68178185,0
+PDP.US,D,20081218,000000,13.8847,14.0205,13.577,13.6609,98667.904974772,0
+PDP.US,D,20081219,000000,13.8847,13.9806,13.6809,13.8067,44925.586741422,0
+PDP.US,D,20081222,000000,13.6999,13.6999,13.2683,13.5201,70599.924863593,0
+PDP.US,D,20081223,000000,13.6409,13.6999,13.3453,13.4332,67265.244200528,0
+PDP.US,D,20081224,000000,13.3932,13.604,13.3932,13.5001,104201.01215723,0
+PDP.US,D,20081226,000000,13.5201,13.6509,13.4332,13.6509,100990.46851074,0
+PDP.US,D,20081229,000000,13.585,13.612,13.2883,13.4332,199812.54365126,0
+PDP.US,D,20081230,000000,13.5001,13.8557,13.2214,13.8357,91196.65856575,0
+PDP.US,D,20081231,000000,13.8257,14.1923,13.8167,14.1084,89205.460775647,0
+PDP.US,D,20090102,000000,14.2323,14.51,13.9436,14.463,290842.01768662,0
+PDP.US,D,20090105,000000,14.444,14.473,14.2712,14.4161,150220.80663348,0
+PDP.US,D,20090106,000000,14.3581,14.5689,14.2622,14.435,135981.08950606,0
+PDP.US,D,20090107,000000,14.1464,14.6079,13.9336,14.0105,132126.83536232,0
+PDP.US,D,20090108,000000,13.8067,14.0305,13.8067,14.0205,89187.440886144,0
+PDP.US,D,20090109,000000,13.9806,13.9806,13.6509,13.7378,56074.892819041,0
+PDP.US,D,20090112,000000,13.8257,13.8257,13.3453,13.5001,50322.543647631,0
+PDP.US,D,20090113,000000,13.3842,13.557,13.3453,13.4721,69419.622101133,0
+PDP.US,D,20090114,000000,13.4332,13.4332,12.8448,13.0945,254323.71050341,0
+PDP.US,D,20090115,000000,12.9687,13.4032,12.8049,13.2883,188818.40884436,0
+PDP.US,D,20090116,000000,13.3353,13.4901,13.1535,13.4621,61663.060774978,0
+PDP.US,D,20090120,000000,13.4232,13.4232,12.7959,12.8049,45381.089503864,0
+PDP.US,D,20090121,000000,12.9687,13.3453,12.7769,13.2683,208470.09945258,0
+PDP.US,D,20090122,000000,13.2014,13.3353,12.9017,13.0945,98388.596687472,0
+PDP.US,D,20090123,000000,12.8928,13.1814,12.5252,13.0855,82677.255250626,0
+PDP.US,D,20090126,000000,13.2114,13.3652,13.0376,13.1435,55003.710498573,0
+PDP.US,D,20090127,000000,13.1435,13.3153,13.0945,13.2494,51974.366852091,0
+PDP.US,D,20090128,000000,13.4332,13.6609,13.4332,13.6209,44874.53038783,0
+PDP.US,D,20090129,000000,13.4531,13.567,13.2883,13.3073,32163.500553267,0
+PDP.US,D,20090130,000000,13.3353,13.3842,12.9487,12.9986,26194.912707818,0
+PDP.US,D,20090202,000000,12.9017,13.1035,12.7869,13.0576,47966.943647574,0
+PDP.US,D,20090203,000000,13.1814,13.2983,13.0186,13.2214,85541.416576663,0
+PDP.US,D,20090204,000000,13.2014,13.4332,13.1235,13.1714,63582.179007069,0
+PDP.US,D,20090205,000000,13.0086,13.5201,13.0086,13.3073,138049.37237904,0
+PDP.US,D,20090206,000000,13.2593,13.6409,13.2593,13.612,65561.363537504,0
+PDP.US,D,20090209,000000,13.6609,13.6609,13.5001,13.577,74609.350278055,0
+PDP.US,D,20090210,000000,13.4721,13.557,13.0086,13.0276,43163.641989998,0
+PDP.US,D,20090211,000000,13.0086,13.1625,12.8838,13.0766,44478.09281876,0
+PDP.US,D,20090212,000000,12.8648,13.1135,12.689,13.1035,434990.12155752,0
+PDP.US,D,20090213,000000,13.1535,13.2014,12.9986,12.9986,43635.162431999,0
+PDP.US,D,20090217,000000,12.5741,12.679,11.4384,12.5072,299991.11602938,0
+PDP.US,D,20090218,000000,12.5351,12.6231,12.3803,12.4872,289051.040891,0
+PDP.US,D,20090219,000000,12.653,12.66,12.3024,12.3424,228466.17017129,0
+PDP.US,D,20090220,000000,12.0547,12.4003,12.0447,12.3224,131223.83867722,0
+PDP.US,D,20090223,000000,12.3613,12.4103,11.8529,11.8719,220160.00221529,0
+PDP.US,D,20090224,000000,11.9688,12.3224,11.9008,12.2834,117832.05746142,0
+PDP.US,D,20090225,000000,12.3324,12.4103,12.0247,12.1686,59968.190056705,0
+PDP.US,D,20090226,000000,12.3424,12.3703,11.9498,11.9688,65748.570167342,0
+PDP.US,D,20090227,000000,11.786,12.0547,11.5063,11.8239,121480.08398085,0
+PDP.US,D,20090302,000000,11.6781,11.6781,11.1447,11.3315,214468.7204472,0
+PDP.US,D,20090303,000000,11.4094,11.5063,11.2046,11.2825,142327.09392611,0
+PDP.US,D,20090304,000000,11.3315,11.7081,11.3315,11.5442,61351.717128562,0
+PDP.US,D,20090305,000000,11.3515,11.4194,10.841,11.1087,97315.412157059,0
+PDP.US,D,20090306,000000,11.1747,11.2735,10.831,11.0688,108994.30276508,0
+PDP.US,D,20090309,000000,11.0788,11.1846,10.87,10.9189,57784.7801119,0
+PDP.US,D,20090310,000000,10.9919,11.4863,10.9919,11.4284,47095.982321586,0
+PDP.US,D,20090311,000000,11.3994,11.5912,11.3994,11.4863,79703.973482598,0
+PDP.US,D,20090312,000000,11.4483,11.9408,11.3894,11.9108,55662.437570412,0
+PDP.US,D,20090313,000000,12.0347,12.0347,11.8239,11.9688,112431.09613533,0
+PDP.US,D,20090316,000000,12.1306,12.1686,11.8719,11.8719,118235.5027653,0
+PDP.US,D,20090317,000000,11.8719,12.2744,11.8429,12.2744,37208.068509191,0
+PDP.US,D,20090318,000000,12.1885,12.5741,12.0936,12.4872,140523.10276584,0
+PDP.US,D,20090319,000000,12.5541,12.5541,12.3803,12.4003,114559.44530665,0
+PDP.US,D,20090320,000000,12.3613,12.4672,12.1216,12.1506,23688.145856929,0
+PDP.US,D,20090323,000000,12.2654,12.8049,12.2654,12.7959,203538.65635853,0
+PDP.US,D,20090324,000000,12.689,12.7569,12.5162,12.5162,68103.169062427,0
+PDP.US,D,20090325,000000,12.7379,12.8148,12.2834,12.6231,88207.359118164,0
+PDP.US,D,20090326,000000,12.5941,13.0086,12.5941,12.9787,569306.37349449,0
+PDP.US,D,20090327,000000,12.8248,12.9117,12.7469,12.7469,45006.676244187,0
+PDP.US,D,20090330,000000,12.4103,12.4672,12.3424,12.4303,68611.730388406,0
+PDP.US,D,20090331,000000,12.5162,12.7769,12.4303,12.6131,34599.188951116,0
+PDP.US,D,20090401,000000,12.4403,12.7569,12.4203,12.699,76846.819891369,0
+PDP.US,D,20090402,000000,12.9787,13.2414,12.9787,13.0376,62807.323758431,0
+PDP.US,D,20090403,000000,13.1625,13.2883,13.0376,13.2883,43834.382321506,0
+PDP.US,D,20090406,000000,13.1035,13.1914,12.9687,13.1435,71898.358012796,0
+PDP.US,D,20090407,000000,13.0376,13.0376,12.8548,12.8548,33281.734807438,0
+PDP.US,D,20090408,000000,12.9587,13.0476,12.8348,13.0476,39407.496133554,0
+PDP.US,D,20090409,000000,13.2593,13.3652,13.2494,13.3453,68770.906079018,0
+PDP.US,D,20090413,000000,13.2214,13.3742,13.1435,13.2883,45108.788951372,0
+PDP.US,D,20090414,000000,13.1435,13.2414,13.0576,13.1135,28033.942542117,0
+PDP.US,D,20090415,000000,13.0086,13.1535,12.9886,13.1535,47703.653039832,0
+PDP.US,D,20090416,000000,13.1435,13.4901,13.1435,13.4132,42279.666299369,0
+PDP.US,D,20090417,000000,13.4901,13.4901,13.3153,13.4232,96922.979007878,0
+PDP.US,D,20090420,000000,13.2014,13.2014,12.9986,13.0086,36256.017680438,0
+PDP.US,D,20090421,000000,12.8928,13.2114,12.7179,13.2114,58833.938122976,0
+PDP.US,D,20090422,000000,13.1814,13.5101,13.1135,13.2414,158202.61657843,0
+PDP.US,D,20090423,000000,13.3153,13.3453,13.1135,13.3253,63505.093924194,0
+PDP.US,D,20090424,000000,13.3153,13.577,13.3153,13.4232,67926.974587285,0
+PDP.US,D,20090427,000000,13.1914,13.595,13.1914,13.4132,25027.62431,0
+PDP.US,D,20090428,000000,13.1814,13.595,13.1814,13.4621,40682.903868391,0
+PDP.US,D,20090429,000000,13.595,13.7768,13.577,13.6409,44216.804420963,0
+PDP.US,D,20090430,000000,13.8257,13.8747,13.557,13.585,55927.730388098,0
+PDP.US,D,20090501,000000,13.5101,13.6509,13.4531,13.547,27630.49723824,0
+PDP.US,D,20090504,000000,13.6999,13.8357,13.6409,13.8357,28130.048619468,0
+PDP.US,D,20090505,000000,13.8557,13.8557,13.7099,13.8257,43485.997791111,0
+PDP.US,D,20090506,000000,13.9526,13.9526,13.6999,13.8657,82638.212156703,0
+PDP.US,D,20090507,000000,13.9706,14.0005,13.537,13.604,93442.137018844,0
+PDP.US,D,20090508,000000,13.6509,13.9036,13.6509,13.7768,116404.48177078,0
+PDP.US,D,20090511,000000,13.6609,13.7768,13.547,13.6809,66824.758012672,0
+PDP.US,D,20090512,000000,13.6409,13.6899,13.4531,13.612,80412.755803058,0
+PDP.US,D,20090513,000000,13.3652,13.4431,13.2014,13.2414,252131.29061386,0
+PDP.US,D,20090514,000000,13.2114,13.4431,13.2114,13.3552,199400.08840263,0
+PDP.US,D,20090515,000000,13.2783,13.4531,13.2683,13.2983,104575.4254169,0
+PDP.US,D,20090518,000000,13.3932,13.612,13.3652,13.577,255356.85083493,0
+PDP.US,D,20090519,000000,13.577,13.7568,13.547,13.6309,51983.376796842,0
+PDP.US,D,20090520,000000,13.7478,13.8747,13.5281,13.537,322449.90498021,0
+PDP.US,D,20090521,000000,13.4032,13.4431,13.2114,13.3353,84351.102764479,0
+PDP.US,D,20090522,000000,13.2494,13.4332,13.2414,13.3453,48222.225415536,0
+PDP.US,D,20090526,000000,13.2014,13.7568,13.2014,13.6999,80003.303869346,0
+PDP.US,D,20090527,000000,13.6409,13.7968,13.4901,13.5201,220995.92486724,0
+PDP.US,D,20090528,000000,13.557,13.6609,13.4132,13.612,55262.996686425,0
+PDP.US,D,20090529,000000,13.6899,13.7668,13.6209,13.7668,32626.011050516,0
+PDP.US,D,20090601,000000,13.9236,14.2802,13.9236,14.2523,37539.434255055,0
+PDP.US,D,20090602,000000,14.2423,14.3581,14.1823,14.2992,69657.885084564,0
+PDP.US,D,20090603,000000,14.2523,14.2523,14.0385,14.1464,31090.316022854,0
+PDP.US,D,20090604,000000,14.1554,14.2423,14.1164,14.2123,31260.503868162,0
+PDP.US,D,20090605,000000,14.3581,14.3681,14.1923,14.2323,82877.476245106,0
+PDP.US,D,20090608,000000,14.2123,14.2902,14.0385,14.2123,28209.135912287,0
+PDP.US,D,20090609,000000,14.2223,14.3881,14.2023,14.3092,24396.928177388,0
+PDP.US,D,20090610,000000,14.2802,14.2802,14.0984,14.2223,23588.035359689,0
+PDP.US,D,20090611,000000,14.2523,14.454,14.2523,14.2902,39717.838674998,0
+PDP.US,D,20090612,000000,14.2523,14.2622,14.1084,14.2323,97628.75801342,0
+PDP.US,D,20090615,000000,14.1264,14.1264,13.9136,13.9706,34417.988951112,0
+PDP.US,D,20090616,000000,14.0385,14.0685,13.7868,13.7968,85890.80221203,0
+PDP.US,D,20090617,000000,13.7768,13.9706,13.7768,13.8747,160497.14917517,0
+PDP.US,D,20090618,000000,13.8557,14.0305,13.8167,13.9905,264147.55359757,0
+PDP.US,D,20090619,000000,14.0305,14.0585,13.8657,13.9236,163580.55249016,0
+PDP.US,D,20090622,000000,13.8357,13.8357,13.557,13.567,259469.39006155,0
+PDP.US,D,20090623,000000,13.604,13.604,13.4621,13.5001,69428.632045885,0
+PDP.US,D,20090624,000000,13.612,13.7768,13.585,13.6309,45106.786741427,0
+PDP.US,D,20090625,000000,13.6209,13.9616,13.604,13.9436,71616.046410579,0
+PDP.US,D,20090626,000000,13.9436,14.0005,13.8936,13.9436,35421.096133457,0
+PDP.US,D,20090629,000000,13.9616,14.1084,13.9136,14.0585,31128.358011806,0
+PDP.US,D,20090630,000000,14.1164,14.1164,13.9136,13.9806,77888.970167637,0
+PDP.US,D,20090701,000000,14.0585,14.2423,14.0585,14.0685,36759.573481556,0
+PDP.US,D,20090702,000000,13.9236,13.9236,13.604,13.604,63376.952487727,0
+PDP.US,D,20090706,000000,13.5101,13.5281,13.2983,13.4801,63738.351382763,0
+PDP.US,D,20090707,000000,13.4032,13.4232,13.1235,13.1435,65573.376797172,0
+PDP.US,D,20090708,000000,13.1914,13.2414,12.8838,13.1235,235393.8165803,0
+PDP.US,D,20090709,000000,13.1814,13.2883,13.1235,13.2014,69705.93812324,0
+PDP.US,D,20090710,000000,13.1814,13.3073,13.0766,13.2414,92207.774587874,0
+PDP.US,D,20090713,000000,13.2783,13.604,13.0945,13.577,42084.450829751,0
+PDP.US,D,20090714,000000,13.612,13.7188,13.5101,13.7099,28087.001105654,0
+PDP.US,D,20090715,000000,13.8657,14.1464,13.8657,14.0984,38074.024310317,0
+PDP.US,D,20090716,000000,14.0585,14.3881,14.0385,14.2992,90373.750278438,0
+PDP.US,D,20090717,000000,14.2712,14.3382,14.1823,14.3192,27590.453039344,0
+PDP.US,D,20090720,000000,14.4251,14.5789,14.3971,14.5789,165005.12486589,0
+PDP.US,D,20090721,000000,14.7038,14.7038,14.3581,14.6079,117859.08729568,0
+PDP.US,D,20090722,000000,14.6079,14.6938,14.5589,14.6368,23815.286188424,0
+PDP.US,D,20090723,000000,14.6568,15.0783,14.6368,15.0504,98763.00994715,0
+PDP.US,D,20090724,000000,14.9155,15.1662,14.8975,15.1662,74106.79558191,0
+PDP.US,D,20090727,000000,15.0973,15.2232,15.0214,15.1962,129052.44199208,0
+PDP.US,D,20090728,000000,15.1173,15.1173,14.8576,15.0683,116824.94585919,0
+PDP.US,D,20090729,000000,15.0024,15.0024,14.8376,14.9445,35003.635359966,0
+PDP.US,D,20090730,000000,15.1073,15.4349,15.1073,15.2901,185082.28508737,0
+PDP.US,D,20090731,000000,15.2531,15.4729,15.2531,15.367,42830.274034189,0
+PDP.US,D,20090803,000000,15.4929,15.7046,15.4649,15.6957,29621.695028344,0
+PDP.US,D,20090804,000000,15.5988,15.7816,15.5888,15.7046,22672.024309943,0
+PDP.US,D,20090805,000000,15.7046,15.7716,15.5418,15.6667,61753.160222494,0
+PDP.US,D,20090806,000000,15.7626,15.9184,15.5418,15.6078,131006.59889821,0
+PDP.US,D,20090807,000000,15.7626,16.0533,15.7336,15.9863,68435.535913264,0
+PDP.US,D,20090810,000000,15.9474,15.9863,15.7906,15.8994,32199.540332274,0
+PDP.US,D,20090811,000000,15.7906,15.8305,15.6467,15.7526,30448.607735546,0
+PDP.US,D,20090812,000000,15.7906,16.0732,15.7906,15.9374,37156.011050626,0
+PDP.US,D,20090813,000000,15.9664,16.0633,15.8994,16.0533,64939.677349643,0
+PDP.US,D,20090814,000000,15.8894,15.8894,15.6857,15.8105,24960.550276849,0
+PDP.US,D,20090817,000000,15.6767,15.6767,15.2711,15.2901,43398.901658512,0
+PDP.US,D,20090818,000000,15.377,15.5608,15.377,15.5318,88942.170167906,0
+PDP.US,D,20090819,000000,15.357,15.6957,15.357,15.6367,49788.954697342,0
+PDP.US,D,20090820,000000,15.6567,15.9664,15.5988,15.9574,74998.780112318,0
+PDP.US,D,20090821,000000,15.9664,16.274,15.9664,16.255,86608.594477241,0
+PDP.US,D,20090824,000000,16.311,16.4278,16.1382,16.1382,53067.573481952,0
+PDP.US,D,20090825,000000,16.1771,16.3779,16.1771,16.2161,46077.858564655,0
+PDP.US,D,20090826,000000,16.1771,16.255,16.0633,16.1192,33101.535912406,0
+PDP.US,D,20090827,000000,16.1571,16.2161,15.8695,16.2061,23110.508287854,0
+PDP.US,D,20090828,000000,16.311,16.3879,16.0822,16.1971,28949.953591863,0
+PDP.US,D,20090831,000000,16.1292,16.1292,15.8894,15.9763,19150.13701704,0
+PDP.US,D,20090901,000000,15.9084,16.1382,15.4729,15.5119,201219.09613748,0
+PDP.US,D,20090902,000000,15.425,15.5788,15.407,15.5119,28209.135912287,0
+PDP.US,D,20090903,000000,15.5698,15.7716,15.4729,15.7716,38913.95138216,0
+PDP.US,D,20090904,000000,15.7436,16.0053,15.6857,15.9574,23704.163536487,0
+PDP.US,D,20090908,000000,16.0822,16.2251,16.0822,16.2061,16239.924862273,0
+PDP.US,D,20090909,000000,16.2061,16.5727,16.1472,16.4758,41845.186741348,0
+PDP.US,D,20090910,000000,16.5138,16.7465,16.4558,16.7465,23057.449724317,0
+PDP.US,D,20090911,000000,16.7465,16.8334,16.6116,16.7275,34511.091713545,0
+PDP.US,D,20090914,000000,16.5917,16.8534,16.5917,16.8434,10134.185635605,0
+PDP.US,D,20090915,000000,16.8234,17.0911,16.8234,17.0731,26192.910497874,0
+PDP.US,D,20090916,000000,17.169,17.4198,17.1401,17.4008,57152.081769344,0
+PDP.US,D,20090917,000000,17.3818,17.5276,17.179,17.3049,32935.352486988,0
+PDP.US,D,20090918,000000,17.3908,17.3908,17.179,17.3239,48022.004421056,0
+PDP.US,D,20090921,000000,17.1211,17.3428,17.0342,17.2569,35077.717127924,0
+PDP.US,D,20090922,000000,17.4008,17.4887,17.3239,17.4497,30035.151381945,0
+PDP.US,D,20090923,000000,17.5176,17.5176,17.179,17.179,25318.945856968,0
+PDP.US,D,20090924,000000,17.2669,17.2959,16.8044,16.8823,158836.31602596,0
+PDP.US,D,20090925,000000,16.8434,16.9203,16.6985,16.7465,16502.214365042,0
+PDP.US,D,20090928,000000,16.8534,17.208,16.8534,17.189,17627.456354019,0
+PDP.US,D,20090929,000000,17.189,17.3518,17.0821,17.15,28487.443094614,0
+PDP.US,D,20090930,000000,17.237,17.3049,16.8734,17.0731,29732.81768028,0
+PDP.US,D,20091001,000000,17.0442,17.0442,16.4458,16.4458,50680.93922775,0
+PDP.US,D,20091002,000000,16.274,16.5337,16.1382,16.3879,597487.47846755,0
+PDP.US,D,20091005,000000,16.4758,16.8734,16.4758,16.8634,41315.602210948,0
+PDP.US,D,20091006,000000,16.9962,17.2669,16.9573,17.1311,28838.830939927,0
+PDP.US,D,20091007,000000,17.0911,17.1401,16.9862,17.0911,26475.22210009,0
+PDP.US,D,20091008,000000,17.2669,17.4977,17.218,17.4198,29806.899448238,0
+PDP.US,D,20091009,000000,17.3908,17.5176,17.3428,17.5176,14599.113812509,0
+PDP.US,D,20091012,000000,17.6335,17.7114,17.4887,17.5466,17343.142541858,0
+PDP.US,D,20091013,000000,17.5766,17.5766,17.3428,17.4497,35883.606630706,0
+PDP.US,D,20091014,000000,17.6915,17.8932,17.6435,17.8673,35855.575691478,0
+PDP.US,D,20091015,000000,17.8383,17.8673,17.7014,17.8673,53868.457459872,0
+PDP.US,D,20091016,000000,17.6725,17.7314,17.5077,17.6245,37959.898343463,0
+PDP.US,D,20091019,000000,17.6635,17.8932,17.6045,17.8573,24232.746961914,0
+PDP.US,D,20091020,000000,17.8573,17.8932,17.6045,17.7014,25303.929282382,0
+PDP.US,D,20091021,000000,17.6635,17.9402,17.5176,17.5176,66634.548067916,0
+PDP.US,D,20091022,000000,17.5176,17.8383,17.3618,17.7893,33291.745857162,0
+PDP.US,D,20091023,000000,17.8673,17.8673,17.4587,17.4787,43418.92375796,0
+PDP.US,D,20091026,000000,17.4787,17.7694,17.169,17.199,83361.009946776,0
+PDP.US,D,20091027,000000,17.2469,17.2569,16.8534,16.8734,82787.37679759,0
+PDP.US,D,20091028,000000,16.8144,16.8234,16.1671,16.1971,159727.29945139,0
+PDP.US,D,20091029,000000,16.3589,16.7755,16.3589,16.7565,85058.883979966,0
+PDP.US,D,20091030,000000,16.7565,16.7565,16.0822,16.1971,229616.43978458,0
+PDP.US,D,20091102,000000,16.1871,16.5237,15.9963,16.274,146953.20000357,0
+PDP.US,D,20091103,000000,16.1871,16.6116,16.1671,16.5917,130351.87624626,0
+PDP.US,D,20091104,000000,16.6886,16.8434,16.4278,16.4278,61187.535913088,0
+PDP.US,D,20091105,000000,16.5627,16.8234,16.5237,16.8234,20817.977901058,0
+PDP.US,D,20091106,000000,16.7855,16.9013,16.6786,16.8334,105747.71933958,0
+PDP.US,D,20091109,000000,16.9673,17.3428,16.9673,17.3428,52428.86850956,0
+PDP.US,D,20091110,000000,17.3139,17.4787,17.2569,17.4008,134583.54696459,0
+PDP.US,D,20091111,000000,17.5366,17.6635,17.4297,17.5366,38920.959116967,0
+PDP.US,D,20091112,000000,17.5766,17.6245,17.228,17.2469,38472.464089332,0
+PDP.US,D,20091113,000000,17.3328,17.4787,17.228,17.4497,48893.966852016,0
+PDP.US,D,20091116,000000,17.5176,17.8762,17.5176,17.7993,41267.549172273,0
+PDP.US,D,20091117,000000,17.7494,17.7893,17.6045,17.7594,32986.40884058,0
+PDP.US,D,20091118,000000,17.6435,17.7594,17.5956,17.6915,42935.390056291,0
+PDP.US,D,20091119,000000,17.5466,17.5466,17.208,17.3239,59865.076244548,0
+PDP.US,D,20091120,000000,17.208,17.2959,17.1311,17.208,19970.041989435,0
+PDP.US,D,20091123,000000,17.3818,17.6245,17.3239,17.3618,105323.25083129,0
+PDP.US,D,20091124,000000,17.4008,17.4008,17.189,17.2769,147592.90608093,0
+PDP.US,D,20091125,000000,17.3049,17.4198,17.2959,17.4008,11048.194475406,0
+PDP.US,D,20091127,000000,16.8823,17.208,16.5237,17.0162,22157.456354129,0
+PDP.US,D,20091130,000000,16.9573,17.0821,16.8634,17.0731,33921.440884802,0
+PDP.US,D,20091201,000000,17.1011,17.4497,17.1011,17.3618,31239.480663742,0
+PDP.US,D,20091202,000000,17.5866,17.5866,17.4108,17.4887,20655.798895529,0
+PDP.US,D,20091203,000000,17.5077,17.6725,17.3328,17.3328,20184.278453529,0
+PDP.US,D,20091204,000000,17.5176,17.7694,17.3718,17.6045,41648.970166757,0
+PDP.US,D,20091207,000000,17.6335,17.6335,17.4198,17.4787,11480.671823483,0
+PDP.US,D,20091208,000000,17.3518,17.4297,17.2469,17.3328,18981.951381676,0
+PDP.US,D,20091209,000000,17.3049,17.4008,17.179,17.3908,9377.3502764708,0
+PDP.US,D,20091210,000000,17.4497,17.5077,17.4397,17.4497,14438.937016925,0
+PDP.US,D,20091211,000000,17.5566,17.5566,17.4108,17.5077,21380.598895547,0
+PDP.US,D,20091214,000000,17.6635,17.8193,17.5666,17.8193,19394.406630305,0
+PDP.US,D,20091215,000000,17.7214,17.7993,17.6535,17.6725,45546.27182431,0
+PDP.US,D,20091216,000000,17.8093,17.9222,17.7893,17.8283,41781.116023114,0
+PDP.US,D,20091217,000000,17.7214,17.7214,17.5666,17.5766,22425.752486732,0
+PDP.US,D,20091218,000000,17.6535,17.6825,17.4687,17.6635,19638.676243571,0
+PDP.US,D,20091221,000000,17.7214,17.9022,17.7214,17.8573,24750.318232645,0
+PDP.US,D,20091222,000000,17.9222,18.0171,17.9222,18.0171,45743.489503873,0
+PDP.US,D,20091223,000000,18.0361,18.1629,17.9971,18.133,61005.334808111,0
+PDP.US,D,20091224,000000,18.1919,18.5395,18.1919,18.2408,208347.96464594,0
+PDP.US,D,20091228,000000,18.2119,18.2778,18.1719,18.2219,27032.837569717,0
+PDP.US,D,20091229,000000,18.2219,18.3058,18.1719,18.1719,69425.628730968,0
+PDP.US,D,20091230,000000,18.123,18.1629,18.065,18.1529,25743.414365266,0
+PDP.US,D,20091231,000000,18.1529,18.1529,17.9402,17.9402,31576.853039441,0
+PDP.US,D,20100104,000000,18.1819,18.2588,18.1529,18.2408,27875.767956478,0
+PDP.US,D,20100105,000000,18.2778,18.3547,18.2019,18.3547,28708.687293515,0
+PDP.US,D,20100106,000000,18.3248,18.3947,18.3248,18.3447,32390.751382002,0
+PDP.US,D,20100107,000000,18.2958,18.3947,18.2319,18.3947,100953.42762676,0
+PDP.US,D,20100108,000000,18.3058,18.5295,18.2958,18.5295,49539.679559214,0
+PDP.US,D,20100111,000000,18.5765,18.5965,18.4716,18.5765,27276.10607801,0
+PDP.US,D,20100112,000000,18.4226,18.4326,18.143,18.2688,43901.456354657,0
+PDP.US,D,20100113,000000,18.3547,18.4996,18.1919,18.4906,49582.727073027,0
+PDP.US,D,20100114,000000,18.4226,18.5195,18.4137,18.5095,38231.197790984,0
+PDP.US,D,20100115,000000,18.4526,18.4526,18.2019,18.2688,27182.002210605,0
+PDP.US,D,20100119,000000,18.2508,18.4996,18.2508,18.4996,63673.279559557,0
+PDP.US,D,20100120,000000,18.3347,18.3347,18.123,18.2868,59441.608841222,0
+PDP.US,D,20100121,000000,18.3248,18.3747,17.9122,17.9122,22931.310497794,0
+PDP.US,D,20100122,000000,17.8673,17.8932,17.4108,17.4297,41925.27513914,0
+PDP.US,D,20100125,000000,17.5956,17.6335,17.4198,17.5176,55862.658564892,0
+PDP.US,D,20100126,000000,17.4687,17.6635,17.3908,17.5077,40218.391161198,0
+PDP.US,D,20100127,000000,17.4297,17.5566,17.2959,17.5276,27172.992265853,0
+PDP.US,D,20100128,000000,17.6145,17.6335,17.189,17.2869,29198.227625018,0
+PDP.US,D,20100129,000000,17.2769,17.4497,16.9473,16.9772,41236.514918128,0
+PDP.US,D,20100201,000000,17.0252,17.3718,17.0252,17.3518,124512.43094225,0
+PDP.US,D,20100202,000000,17.4108,17.6435,17.3328,17.6245,45136.819890599,0
+PDP.US,D,20100203,000000,17.5466,17.6245,17.4887,17.5276,16180.859668901,0
+PDP.US,D,20100204,000000,17.3818,17.3818,16.8334,16.8434,33346.806630644,0
+PDP.US,D,20100205,000000,16.9962,16.9962,16.5727,16.9113,72255.752487942,0
+PDP.US,D,20100208,000000,16.9673,17.179,16.8734,16.9113,49307.423205617,0
+PDP.US,D,20100209,000000,17.1211,17.2569,17.0252,17.189,34280.837569893,0
+PDP.US,D,20100210,000000,17.199,17.2669,16.9962,17.15,40419.61326065,0
+PDP.US,D,20100211,000000,17.15,17.4687,17.1011,17.4397,50571.818785758,0
+PDP.US,D,20100212,000000,17.2569,17.4977,17.2569,17.4887,40530.735912586,0
+PDP.US,D,20100216,000000,17.6045,17.8483,17.6045,17.8483,23921.403315498,0
+PDP.US,D,20100217,000000,17.9592,18.0071,17.9022,18.0071,12983.330387056,0
+PDP.US,D,20100218,000000,18.0261,18.2019,18.0171,18.1919,54026.632045511,0
+PDP.US,D,20100219,000000,18.1529,18.3148,18.123,18.2408,135437.48950605,0
+PDP.US,D,20100222,000000,18.2958,18.2958,18.2119,18.2219,26769.546961976,0
+PDP.US,D,20100223,000000,18.1529,18.1719,17.9122,17.9402,16108.780110888,0
+PDP.US,D,20100224,000000,18.075,18.1629,18.0171,18.113,15530.141436841,0
+PDP.US,D,20100225,000000,17.8383,18.2119,17.8093,18.2119,11589.792265475,0
+PDP.US,D,20100226,000000,18.2588,18.3347,18.113,18.3248,20300.406630327,0
+PDP.US,D,20100301,000000,18.3547,18.7123,18.3547,18.7123,76432.362432795,0
+PDP.US,D,20100302,000000,18.7603,18.8672,18.7213,18.7892,144098.04862228,0
+PDP.US,D,20100303,000000,18.8192,18.9131,18.7403,18.7892,112763.46298616,0
+PDP.US,D,20100304,000000,18.8372,18.8572,18.6744,18.7992,29304.344752093,0
+PDP.US,D,20100305,000000,18.9131,19.1458,18.9131,19.1359,386766.89503702,0
+PDP.US,D,20100308,000000,19.1359,19.1848,19.0869,19.1259,99979.352488616,0
+PDP.US,D,20100309,000000,19.048,19.2907,19.048,19.1938,356355.32818545,0
+PDP.US,D,20100310,000000,19.2028,19.3296,19.1458,19.2907,151066.74033516,0
+PDP.US,D,20100311,000000,19.2427,19.4155,19.1548,19.3486,193559.64199365,0
+PDP.US,D,20100312,000000,19.4455,19.4455,19.3197,19.3966,136707.89171603,0
+PDP.US,D,20100315,000000,19.3097,19.3396,19.1548,19.3396,27365.204420554,0
+PDP.US,D,20100316,000000,19.3966,19.5514,19.3586,19.5514,21717.971271246,0
+PDP.US,D,20100317,000000,19.6083,19.7242,19.6083,19.6763,65051.801106552,0
+PDP.US,D,20100318,000000,19.6183,19.6573,19.5334,19.5514,20647.79005575,0
+PDP.US,D,20100319,000000,19.5983,19.6573,19.3586,19.3586,22313.628729824,0
+PDP.US,D,20100322,000000,19.2807,19.6673,19.1548,19.6473,27203.025415025,0
+PDP.US,D,20100323,000000,19.7242,19.8571,19.6183,19.8381,59787.991161673,0
+PDP.US,D,20100324,000000,19.7542,19.7831,19.6862,19.7052,20425.544751877,0
+PDP.US,D,20100325,000000,19.8291,19.896,19.5514,19.5704,28546.508287986,0
+PDP.US,D,20100326,000000,19.6283,19.7142,19.4655,19.5604,14565.076243448,0
+PDP.US,D,20100329,000000,19.6673,19.7732,19.6673,19.7342,16537.253039076,0
+PDP.US,D,20100330,000000,19.8021,19.8211,19.6473,19.7342,17992.859668945,0
+PDP.US,D,20100331,000000,19.6473,19.7642,19.5884,19.6083,20007.082873414,0
+PDP.US,D,20100401,000000,19.7542,19.914,19.6573,19.8121,77079.076244966,0
+PDP.US,D,20100405,000000,19.877,20.1867,19.877,20.1777,34309.869614093,0
+PDP.US,D,20100406,000000,20.1288,20.3016,20.1288,20.2526,25790.466298969,0
+PDP.US,D,20100407,000000,20.2067,20.2157,20.0029,20.0988,54602.267404641,0
+PDP.US,D,20100408,000000,20.0129,20.1967,19.877,20.1867,48583.624310572,0
+PDP.US,D,20100409,000000,20.2067,20.3116,20.1577,20.3016,37664.572376605,0
+PDP.US,D,20100412,000000,20.3695,20.3795,20.2826,20.3215,54271.902763749,0
+PDP.US,D,20100413,000000,20.3215,20.3695,20.1477,20.3495,40222.395581087,0
+PDP.US,D,20100414,000000,20.4854,21.0907,20.4474,20.6592,151816.56795949,0
+PDP.US,D,20100415,000000,20.6002,20.7361,20.5813,20.6782,41987.343647428,0
+PDP.US,D,20100416,000000,20.6102,20.6102,20.2067,20.3305,28071.984531068,0
+PDP.US,D,20100419,000000,20.1867,20.3305,19.944,20.2336,31973.290608511,0
+PDP.US,D,20100420,000000,20.3795,20.5443,20.3405,20.5343,46511.337017704,0
+PDP.US,D,20100421,000000,20.5443,20.6782,20.4954,20.6592,32931.348067098,0
+PDP.US,D,20100422,000000,20.4954,20.9968,20.3795,20.9568,23461.896133166,0
+PDP.US,D,20100423,000000,21.0068,21.2445,20.9668,21.2445,71177.562432668,0
+PDP.US,D,20100426,000000,21.2835,21.4283,21.2255,21.2545,48678.72928295,0
+PDP.US,D,20100427,000000,21.0907,21.0997,20.5243,20.5533,44247.838675108,0
+PDP.US,D,20100428,000000,20.6202,20.6881,20.3795,20.4754,25744.415470238,0
+PDP.US,D,20100429,000000,20.7361,21.0907,20.6881,21.0258,244787.18453633,0
+PDP.US,D,20100430,000000,21.0258,21.0647,20.4564,20.4564,17514.331492138,0
+PDP.US,D,20100503,000000,20.7461,20.9279,20.6981,20.9089,33874.388951099,0
+PDP.US,D,20100504,000000,20.3795,20.4954,20.1387,20.2626,87127.166852944,0
+PDP.US,D,20100505,000000,19.914,20.2826,19.6763,19.924,105250.1701683,0
+PDP.US,D,20100506,000000,19.8381,20.0309,8.67152,19.2427,518598.40443248,0
+PDP.US,D,20100507,000000,19.1359,19.2807,18.3347,18.6744,431752.54807678,0
+PDP.US,D,20100510,000000,19.4355,19.867,19.4355,19.8571,343542.1856437,0
+PDP.US,D,20100511,000000,19.6083,20.1288,19.5134,19.8291,72162.649725509,0
+PDP.US,D,20100512,000000,19.944,20.3495,19.944,20.3215,56078.897238931,0
+PDP.US,D,20100513,000000,20.3016,20.4564,20.0409,20.0988,84366.119339065,0
+PDP.US,D,20100514,000000,19.887,19.887,19.3676,19.5234,72163.650830482,0
+PDP.US,D,20100517,000000,19.5983,19.6473,19.029,19.5134,90217.577902743,0
+PDP.US,D,20100518,000000,19.7142,19.8021,19.0869,19.1359,44471.085083953,0
+PDP.US,D,20100519,000000,18.999,19.2028,18.5195,18.8851,252055.20663595,0
+PDP.US,D,20100520,000000,18.4226,18.4226,17.9122,17.9871,500871.8386862,0
+PDP.US,D,20100521,000000,17.7694,18.5485,17.3049,18.4616,245631.11602806,0
+PDP.US,D,20100524,000000,18.4037,18.6444,18.2958,18.3248,190731.52044662,0
+PDP.US,D,20100525,000000,17.8383,18.3148,17.5866,18.3058,74947.723758726,0
+PDP.US,D,20100526,000000,18.4426,18.8572,18.3347,18.3747,133357.1933734,0
+PDP.US,D,20100527,000000,18.7213,19.2617,18.7213,19.2617,115227.18232324,0
+PDP.US,D,20100528,000000,19.1548,19.2997,18.8572,18.989,273762.1657525,0
+PDP.US,D,20100601,000000,18.8372,18.979,18.4716,18.4716,37725.639779922,0
+PDP.US,D,20100602,000000,18.5395,19.038,18.5095,19.038,32954.373481463,0
+PDP.US,D,20100603,000000,19.1159,19.2527,19.009,19.2028,115571.56243375,0
+PDP.US,D,20100604,000000,18.8092,18.9311,18.2778,18.3547,58436.499448933,0
+PDP.US,D,20100607,000000,18.4226,18.4426,17.8832,17.9122,36535.325967738,0
+PDP.US,D,20100608,000000,17.8832,18.0171,17.6825,18.0171,73094.678454814,0
+PDP.US,D,20100609,000000,18.113,18.5095,17.9781,18.056,42227.608840804,0
+PDP.US,D,20100610,000000,18.3347,18.7213,18.3347,18.6933,69500.711603898,0
+PDP.US,D,20100611,000000,18.5865,18.9501,18.5865,18.9501,20519.648619283,0
+PDP.US,D,20100614,000000,19.1848,19.3966,19.029,19.048,47483.409945904,0
+PDP.US,D,20100615,000000,19.2807,19.5983,19.2327,19.5884,126603.73922959,0
+PDP.US,D,20100616,000000,19.4935,19.6673,19.4155,19.5334,168936.4640925,0
+PDP.US,D,20100617,000000,19.5884,19.6473,19.3197,19.5134,456250.58785638,0
+PDP.US,D,20100618,000000,19.4935,19.5804,19.4056,19.4655,66470.366852443,0
+PDP.US,D,20100621,000000,19.7442,19.8121,19.2807,19.3966,220302.15912137,0
+PDP.US,D,20100622,000000,19.3876,19.5334,18.9221,18.96,187085.49613714,0
+PDP.US,D,20100623,000000,18.8951,19.1159,18.7403,18.96,314078.665201,0
+PDP.US,D,20100624,000000,18.8851,18.8851,18.5675,18.5675,67324.3093939,0
+PDP.US,D,20100625,000000,18.5765,18.8282,18.4906,18.7693,63825.447515362,0
+PDP.US,D,20100628,000000,18.8672,18.9051,18.6744,18.7023,31316.565746617,0
+PDP.US,D,20100629,000000,18.3058,18.3058,17.7694,17.8673,292280.60553196,0
+PDP.US,D,20100630,000000,17.8932,18.113,17.6535,17.7114,121522.13038969,0
+PDP.US,D,20100701,000000,17.6635,17.7794,17.2569,17.6335,648015.24863452,0
+PDP.US,D,20100702,000000,17.7114,17.7494,17.3818,17.4587,206246.64530888,0
+PDP.US,D,20100706,000000,17.6245,17.8762,17.3518,17.4787,140528.10829071,0
+PDP.US,D,20100707,000000,17.5276,18.113,17.5276,18.094,118826.15469902,0
+PDP.US,D,20100708,000000,18.3058,18.3547,18.0461,18.2219,45174.86187955,0
+PDP.US,D,20100709,000000,18.2119,18.4226,18.2119,18.3947,41579.893923662,0
+PDP.US,D,20100712,000000,18.3347,18.4616,18.2319,18.3547,64013.655250173,0
+PDP.US,D,20100713,000000,18.5395,18.7403,18.4816,18.6644,17978.844199332,0
+PDP.US,D,20100714,000000,18.6244,18.7213,18.5485,18.6444,26537.290608379,0
+PDP.US,D,20100715,000000,18.6144,18.6544,18.3847,18.6444,99086.366853235,0
+PDP.US,D,20100716,000000,18.5195,18.5395,18.056,18.065,23221.63093979,0
+PDP.US,D,20100719,000000,18.113,18.1819,17.8832,18.133,22799.164641438,0
+PDP.US,D,20100720,000000,17.9502,18.4996,17.9222,18.4716,41204.479559012,0
+PDP.US,D,20100721,000000,18.5965,18.5965,18.1819,18.2688,18624.55690653,0
+PDP.US,D,20100722,000000,18.4426,18.8092,18.4426,18.7503,53391.931493009,0
+PDP.US,D,20100723,000000,18.7123,19.0769,18.7123,19.0569,26153.86740395,0
+PDP.US,D,20100726,000000,19.0969,19.3396,19.0769,19.3396,706352.63869119,0
+PDP.US,D,20100727,000000,19.4555,19.5134,19.1359,19.2228,222240.29834794,0
+PDP.US,D,20100728,000000,19.1548,19.2427,19.038,19.1159,245372.83094518,0
+PDP.US,D,20100729,000000,19.2228,19.2617,18.8572,19.0569,29015.025415069,0
+PDP.US,D,20100730,000000,18.8572,19.1548,18.7313,19.0969,23003.390055807,0
+PDP.US,D,20100802,000000,19.3296,19.4455,19.2907,19.4255,169221.77900963,0
+PDP.US,D,20100803,000000,19.3776,19.3776,19.1458,19.2527,143286.15248967,0
+PDP.US,D,20100804,000000,19.2807,19.4355,19.2717,19.4355,70864.216576306,0
+PDP.US,D,20100805,000000,19.2907,19.4155,19.2327,19.3676,145630.74033503,0
+PDP.US,D,20100806,000000,19.1259,19.3776,19.0769,19.3197,102966.64972626,0
+PDP.US,D,20100809,000000,19.3966,19.4935,19.3586,19.4755,155690.84420268,0
+PDP.US,D,20100810,000000,19.3097,19.4056,19.1159,19.2617,228621.34144202,0
+PDP.US,D,20100811,000000,18.8761,18.96,18.5965,18.6344,26929.72375756,0
+PDP.US,D,20100812,000000,18.2958,18.7023,18.2588,18.6144,57590.565747255,0
+PDP.US,D,20100813,000000,18.5765,18.6544,18.4996,18.4996,17773.61767999,0
+PDP.US,D,20100816,000000,18.4137,18.6144,18.3747,18.5095,217405.96243622,0
+PDP.US,D,20100817,000000,18.7123,19.029,18.7023,18.8672,45343.047514913,0
+PDP.US,D,20100818,000000,18.7992,19.0569,18.7503,18.979,42219.600001025,0
+PDP.US,D,20100819,000000,18.8572,18.8572,18.5585,18.6064,44920.58121656,0
+PDP.US,D,20100820,000000,18.5965,18.6444,18.4426,18.6444,24012.503867986,0
+PDP.US,D,20100823,000000,18.7123,18.7403,18.4616,18.4816,37221.082873832,0
+PDP.US,D,20100824,000000,18.2408,18.2778,17.9502,18.104,57989.00552627,0
+PDP.US,D,20100825,000000,17.9871,18.3148,17.8283,18.2588,621920.44642394,0
+PDP.US,D,20100826,000000,18.3547,18.4526,18.123,18.1629,88879.100554644,0
+PDP.US,D,20100827,000000,18.3248,18.5195,18.0171,18.4906,302219.57569795,0
+PDP.US,D,20100830,000000,18.4816,18.4816,18.1529,18.1529,36400.176796464,0
+PDP.US,D,20100831,000000,18.084,18.2868,17.9781,18.1919,257978.74475765,0
+PDP.US,D,20100901,000000,18.4526,18.8472,18.4526,18.8372,31298.545857114,0
+PDP.US,D,20100902,000000,18.9051,19.1259,18.8761,19.1159,63839.462984976,0
+PDP.US,D,20100903,000000,19.3197,19.4655,19.2427,19.3966,79464.709394195,0
+PDP.US,D,20100907,000000,19.3197,19.3197,19.1848,19.1848,48842.910498424,0
+PDP.US,D,20100908,000000,19.2807,19.4555,19.2527,19.3486,62639.138123068,0
+PDP.US,D,20100909,000000,19.5704,19.6373,19.2907,19.3586,35340.006630692,0
+PDP.US,D,20100910,000000,19.3876,19.4255,19.3396,19.3776,12907.246409153,0
+PDP.US,D,20100913,000000,19.5884,19.7242,19.5884,19.6962,84395.151383265,0
+PDP.US,D,20100914,000000,19.6473,19.7831,19.5804,19.6673,71674.110498978,0
+PDP.US,D,20100915,000000,19.6083,19.7642,19.5424,19.7242,67401.394476775,0
+PDP.US,D,20100916,000000,19.6763,19.7732,19.6673,19.7542,893151.81880622,0
+PDP.US,D,20100917,000000,19.8291,19.8381,19.7052,19.7931,130102.60110813,0
+PDP.US,D,20100920,000000,19.8291,20.1288,19.8291,20.1088,57438.39779145,0
+PDP.US,D,20100921,000000,20.1288,20.2157,20.0029,20.0508,544748.26741654,0
+PDP.US,D,20100922,000000,20.0508,20.1577,19.867,19.9639,994583.77460979,0
+PDP.US,D,20100923,000000,19.8291,20.0888,19.7831,19.8211,279809.84089077,0
+PDP.US,D,20100924,000000,20.1867,20.3016,20.0888,20.2916,623420.1016726,0
+PDP.US,D,20100927,000000,20.2916,20.3595,20.1967,20.2626,225063.41437011,0
+PDP.US,D,20100928,000000,20.2726,20.3895,20.0029,20.3595,360392.78453914,0
+PDP.US,D,20100929,000000,20.3405,20.4194,20.2436,20.3495,204027.19558506,0
+PDP.US,D,20100930,000000,20.5633,20.5633,20.1477,20.2336,466300.68067431,0
+PDP.US,D,20101001,000000,20.3895,20.4754,20.1288,20.2247,237404.03536488,0
+PDP.US,D,20101004,000000,20.1867,20.2526,19.934,20.1188,284165.64862568,0
+PDP.US,D,20101005,000000,20.4664,20.6302,20.3305,20.5902,128355.67293129,0
+PDP.US,D,20101006,000000,20.5533,20.6202,20.3116,20.3695,163870.87293216,0
+PDP.US,D,20101007,000000,20.4664,20.4854,20.2157,20.3595,264147.55359757,0
+PDP.US,D,20101008,000000,20.4194,20.6002,20.3016,20.5443,256619.24420513,0
+PDP.US,D,20101011,000000,20.6492,20.6492,20.5143,20.5343,83334.981217493,0
+PDP.US,D,20101012,000000,20.4564,20.6981,20.3215,20.6682,70740.079559729,0
+PDP.US,D,20101013,000000,20.832,20.9369,20.7461,20.832,364472.28730167,0
+PDP.US,D,20101014,000000,20.775,20.8889,20.6592,20.785,224206.46851373,0
+PDP.US,D,20101015,000000,20.9369,20.9668,20.6782,20.852,343814.48619619,0
+PDP.US,D,20101018,000000,20.9469,21.9208,20.7551,21.9208,177427.8364684,0
+PDP.US,D,20101019,000000,20.6592,20.8989,20.3795,20.4954,360433.82984301,0
+PDP.US,D,20101020,000000,20.5443,20.8799,20.5443,20.804,233530.76022667,0
+PDP.US,D,20101021,000000,20.8799,21.0737,20.6981,20.8889,157178.48619166,0
+PDP.US,D,20101022,000000,20.9469,21.0068,20.8989,20.9868,43520.035360173,0
+PDP.US,D,20101025,000000,21.1666,21.2635,21.0737,21.1187,100763.217682,0
+PDP.US,D,20101026,000000,20.9568,21.2156,20.9568,21.1666,299698.79337744,0
+PDP.US,D,20101027,000000,21.0827,21.1566,20.9179,21.1566,90011.350278429,0
+PDP.US,D,20101028,000000,21.3314,21.3314,21.0547,21.1756,95083.94917358,0
+PDP.US,D,20101029,000000,21.0877,21.2985,21.0877,21.2785,202448.45304359,0
+PDP.US,D,20101101,000000,21.3994,21.4962,21.1466,21.2835,98344.548068686,0
+PDP.US,D,20101102,000000,21.4573,21.5542,21.3994,21.5442,37211.071824108,0
+PDP.US,D,20101103,000000,21.6021,21.6411,21.3604,21.6211,64775.49613417,0
+PDP.US,D,20101104,000000,21.8628,21.9108,21.8039,21.8808,343761.42763266,0
+PDP.US,D,20101105,000000,21.9008,21.9877,21.8129,21.8708,163775.76795978,0
+PDP.US,D,20101108,000000,21.8229,21.8808,21.755,21.8429,106326.35801363,0
+PDP.US,D,20101109,000000,21.9497,22.0177,21.6121,21.698,70664.996686799,0
+PDP.US,D,20101110,000000,21.717,21.8628,21.5822,21.8329,141970.70055593,0
+PDP.US,D,20101111,000000,21.688,21.9298,21.6211,21.9108,65306.081769542,0
+PDP.US,D,20101112,000000,21.736,21.8039,21.3994,21.5162,126030.10608041,0
+PDP.US,D,20101115,000000,21.5642,21.707,21.5252,21.5342,56826.722653314,0
+PDP.US,D,20101116,000000,21.3314,21.3994,20.9768,21.0647,133342.17679882,0
+PDP.US,D,20101117,000000,21.1187,21.2635,20.9179,21.1756,66355.239780617,0
+PDP.US,D,20101118,000000,21.4763,21.6211,21.4763,21.5252,172963.90939647,0
+PDP.US,D,20101119,000000,21.5342,21.698,21.4573,21.688,101088.57679803,0
+PDP.US,D,20101122,000000,21.5921,21.9298,21.5921,21.9208,102632.28066548,0
+PDP.US,D,20101123,000000,21.6411,21.717,21.5442,21.6411,96588.609947097,0
+PDP.US,D,20101124,000000,21.8039,22.0656,21.8039,22.0656,102408.03315166,0
+PDP.US,D,20101126,000000,21.9777,22.0566,21.9208,22.0077,45906.669614374,0
+PDP.US,D,20101129,000000,21.9108,21.9497,21.6601,21.9108,614720.49946244,0
+PDP.US,D,20101130,000000,21.707,21.9008,21.678,21.8129,133368.2055281,0
+PDP.US,D,20101201,000000,22.1705,22.2574,22.0936,22.2194,189304.94586095,0
+PDP.US,D,20101202,000000,22.2474,22.4512,22.2474,22.4212,558031.92929532,0
+PDP.US,D,20101203,000000,22.3533,22.5661,22.3353,22.5461,295132.75359833,0
+PDP.US,D,20101206,000000,22.5271,22.5661,22.4412,22.5271,239735.6088456,0
+PDP.US,D,20101207,000000,22.8448,22.8448,22.5271,22.5271,502954.13702879,0
+PDP.US,D,20101208,000000,22.5561,22.604,22.3823,22.5171,82987.59779207,0
+PDP.US,D,20101209,000000,22.7479,22.7479,22.4512,22.5461,188943.54696591,0
+PDP.US,D,20101210,000000,22.633,22.6819,22.5171,22.663,126304.40884285,0
+PDP.US,D,20101213,000000,22.8168,22.8168,22.5461,22.5561,80176.495029571,0
+PDP.US,D,20101214,000000,22.5761,22.596,22.4012,22.4312,126823.98232352,0
+PDP.US,D,20101215,000000,22.4112,22.5761,22.3433,22.3923,364751.59558897,0
+PDP.US,D,20101216,000000,22.4012,22.604,22.3433,22.586,100848.31160466,0
+PDP.US,D,20101217,000000,22.604,22.643,22.4882,22.596,58821.924863307,0
+PDP.US,D,20101220,000000,22.633,22.6819,22.4882,22.643,93312.994477404,0
+PDP.US,D,20101221,000000,22.7289,22.8448,22.7099,22.8168,623072.71824717,0
+PDP.US,D,20101222,000000,22.8737,22.8737,22.7868,22.8258,175766.00221421,0
+PDP.US,D,20101223,000000,22.8927,22.8927,22.7099,22.7479,146656.87293174,0
+PDP.US,D,20101227,000000,22.7099,22.7569,22.5361,22.7379,63328.899449052,0
+PDP.US,D,20101228,000000,22.7868,22.7868,22.643,22.6909,57350.300553879,0
+PDP.US,D,20101229,000000,22.8168,22.8168,22.6999,22.7479,94483.28619014,0
+PDP.US,D,20101230,000000,22.7668,22.7768,22.6909,22.6909,106690.76022359,0
+PDP.US,D,20101231,000000,22.632,22.7189,22.622,22.652,94908.75580341,0
+PDP.US,D,20110103,000000,22.8837,23.0665,22.8537,22.9217,231778.82652497,0
+PDP.US,D,20110104,000000,22.9616,22.9896,22.586,22.7968,313297.80332252,0
+PDP.US,D,20110105,000000,22.7379,22.9616,22.7099,22.9417,222829.94917668,0
+PDP.US,D,20110106,000000,22.9796,23.0286,22.8637,22.9317,206110.49503263,0
+PDP.US,D,20110107,000000,22.9986,23.0186,22.6909,22.9117,378015.2353683,0
+PDP.US,D,20110110,000000,22.8068,23.0865,22.7379,23.0565,71830.282874672,0
+PDP.US,D,20110111,000000,23.1554,23.2143,22.9986,23.0765,140487.06298684,0
+PDP.US,D,20110112,000000,23.3092,23.3092,23.1754,23.2693,150566.18784896,0
+PDP.US,D,20110113,000000,23.3192,23.4261,23.2593,23.3382,240182.10166329,0
+PDP.US,D,20110114,000000,23.3192,23.4461,23.2523,23.4461,245951.46961923,0
+PDP.US,D,20110118,000000,23.4761,23.55,23.3672,23.55,235571.01216042,0
+PDP.US,D,20110119,000000,23.521,23.559,23.1354,23.2044,71202.590056978,0
+PDP.US,D,20110120,000000,23.0565,23.0665,22.7199,22.9117,346331.26409681,0
+PDP.US,D,20110121,000000,23.0565,23.1254,22.8348,22.8448,153339.24862251,0
+PDP.US,D,20110124,000000,22.8448,23.0965,22.7968,23.0565,114630.52375969,0
+PDP.US,D,20110125,000000,22.9696,23.0465,22.8537,23.0465,172834.76685503,0
+PDP.US,D,20110126,000000,23.1454,23.3472,23.0665,23.2893,113867.68177072,0
+PDP.US,D,20110127,000000,23.3872,23.6349,23.3872,23.5959,131911.59779326,0
+PDP.US,D,20110128,000000,23.6159,23.6249,23.0465,23.1155,70691.025416081,0
+PDP.US,D,20110131,000000,23.1654,23.3872,23.1354,23.3192,164905.01436865,0
+PDP.US,D,20110201,000000,23.53,23.7098,23.494,23.6159,100331.7414389,0
+PDP.US,D,20110202,000000,23.559,23.7198,23.559,23.6059,187975.4784576,0
+PDP.US,D,20110203,000000,23.5779,23.7398,23.4661,23.6908,174482.5856396,0
+PDP.US,D,20110204,000000,23.7767,23.9226,23.7198,23.9126,164183.21768354,0
+PDP.US,D,20110207,000000,23.9815,24.1863,23.9815,24.0694,256689.32155319,0
+PDP.US,D,20110208,000000,24.0414,24.1963,24.0314,24.1863,373559.31713614,0
+PDP.US,D,20110209,000000,24.1273,24.3471,24.1273,24.2432,243280.52155287,0
+PDP.US,D,20110210,000000,24.1084,24.444,24.0694,24.407,238001.6950334,0
+PDP.US,D,20110211,000000,24.3201,24.7067,24.2822,24.6288,307881.82542184,0
+PDP.US,D,20110214,000000,24.7447,24.8116,24.6967,24.7736,215547.91160744,0
+PDP.US,D,20110215,000000,24.7546,24.7646,24.5619,24.6288,120669.18895321,0
+PDP.US,D,20110216,000000,24.7646,24.8575,24.6677,24.7157,164638.72044599,0
+PDP.US,D,20110218,000000,24.6767,24.6767,24.5129,24.6088,61006.335913084,0
+PDP.US,D,20110222,000000,24.1963,24.3871,23.7967,23.8457,421063.75028647,0
+PDP.US,D,20110223,000000,23.8357,23.9226,23.1754,23.4841,266751.42763079,0
+PDP.US,D,20110224,000000,23.504,23.7867,23.3772,23.6449,84349.100554534,0
+PDP.US,D,20110225,000000,23.8656,24.0794,23.8556,24.0794,195140.38674507,0
+PDP.US,D,20110228,000000,24.2432,24.2532,23.9126,24.0894,168123.56685491,0
+PDP.US,D,20110301,000000,24.2152,24.2152,23.5959,23.6828,59515.69060918,0
+PDP.US,D,20110302,000000,23.6728,24.0115,23.6349,23.8556,229639.46519895,0
+PDP.US,D,20110303,000000,24.1963,24.444,24.0984,24.397,53253.779006818,0
+PDP.US,D,20110304,000000,24.454,24.454,24.1363,24.2912,69808.050830424,0
+PDP.US,D,20110307,000000,24.3771,24.416,23.7867,23.9915,60151.392266654,0
+PDP.US,D,20110308,000000,24.0115,24.2732,23.8457,24.1663,79241.46298535,0
+PDP.US,D,20110309,000000,24.0414,24.1273,23.9126,24.0794,104869.75027879,0
+PDP.US,D,20110310,000000,23.7867,23.8267,23.54,23.6529,59858.068509741,0
+PDP.US,D,20110311,000000,23.494,23.9326,23.4841,23.8167,185332.56133047,0
+PDP.US,D,20110314,000000,23.6828,23.8756,23.514,23.6908,330008.24752183,0
+PDP.US,D,20110315,000000,23.0385,23.6529,22.9117,23.54,335985.84531203,0
+PDP.US,D,20110316,000000,23.521,23.6728,23.0665,23.2223,359434.72708055,0
+PDP.US,D,20110317,000000,23.494,23.6159,23.3292,23.3971,198142.7005573,0
+PDP.US,D,20110318,000000,23.7008,23.7008,23.3672,23.4161,63659.264089944,0
+PDP.US,D,20110321,000000,23.6728,23.8956,23.6728,23.8167,189294.93481123,0
+PDP.US,D,20110322,000000,23.8067,23.8167,23.6728,23.7398,376469.52929091,0
+PDP.US,D,20110323,000000,23.6629,23.8856,23.53,23.8167,357405.4873015,0
+PDP.US,D,20110324,000000,23.9725,24.1363,23.7667,24.0894,113798.60552763,0
+PDP.US,D,20110325,000000,24.1963,24.454,24.1183,24.3011,123785.62873229,0
+PDP.US,D,20110328,000000,24.444,24.444,24.1863,24.2053,136084.20331822,0
+PDP.US,D,20110329,000000,24.1273,24.436,24.0594,24.436,363603.32818562,0
+PDP.US,D,20110330,000000,24.5898,24.6767,24.4839,24.6288,202003.96243584,0
+PDP.US,D,20110331,000000,24.6108,24.7187,24.5738,24.7087,67791.825416011,0
+PDP.US,D,20110401,000000,24.8965,24.9454,24.7646,24.8575,120216.68950568,0
+PDP.US,D,20110404,000000,24.9654,24.9654,24.8216,24.9165,473857.02100598,0
+PDP.US,D,20110405,000000,24.9065,25.0503,24.8216,24.9255,140853.46740674,0
+PDP.US,D,20110406,000000,25.1282,25.1672,24.7157,24.8306,330811.13370969,0
+PDP.US,D,20110407,000000,24.7826,24.9165,24.6378,24.7546,102496.13038923,0
+PDP.US,D,20110408,000000,24.8965,24.9065,24.454,24.5998,101316.82873174,0
+PDP.US,D,20110411,000000,24.6867,24.6867,24.3471,24.454,78764.937018487,0
+PDP.US,D,20110412,000000,24.2822,24.407,24.1084,24.2632,133873.76353916,0
+PDP.US,D,20110413,000000,24.3401,24.474,24.2532,24.416,85571.449725835,0
+PDP.US,D,20110414,000000,24.3011,24.444,24.1563,24.416,84523.292819732,0
+PDP.US,D,20110415,000000,24.416,24.6378,24.397,24.6188,39970.117128042,0
+PDP.US,D,20110418,000000,24.2732,24.2912,24.0115,24.2532,113470.24309668,0
+PDP.US,D,20110419,000000,24.3471,24.444,24.2242,24.436,188458.0110543,0
+PDP.US,D,20110420,000000,24.8016,24.9065,24.7546,24.8965,231553.57790618,0
+PDP.US,D,20110421,000000,25.0793,25.1672,24.9454,25.1182,156172.3756944,0
+PDP.US,D,20110425,000000,25.0993,25.1472,24.9654,25.0603,270601.67735464,0
+PDP.US,D,20110426,000000,25.1762,25.332,25.1282,25.2241,134412.35801431,0
+PDP.US,D,20110427,000000,25.302,25.342,25.0693,25.332,239257.08066879,0
+PDP.US,D,20110428,000000,25.312,25.4768,25.312,25.4189,126611.74806937,0
+PDP.US,D,20110429,000000,25.5088,25.6267,25.4509,25.5677,171535.33260085,0
+PDP.US,D,20110502,000000,25.7086,25.7086,25.3989,25.4469,104165.97348319,0
+PDP.US,D,20110503,000000,25.3989,25.3989,25.0303,25.1672,294833.42321158,0
+PDP.US,D,20110504,000000,25.1862,25.2631,24.8575,25.0124,145931.07182675,0
+PDP.US,D,20110505,000000,24.8016,25.1862,24.8016,24.9354,54647.317128399,0
+PDP.US,D,20110506,000000,25.2831,25.3889,25.0024,25.1093,60847.160222472,0
+PDP.US,D,20110509,000000,25.1382,25.3989,25.1382,25.332,295087.70387457,0
+PDP.US,D,20110510,000000,25.4669,25.6886,25.4189,25.6327,93689.409947026,0
+PDP.US,D,20110511,000000,25.6027,25.6127,25.1762,25.302,176320.61436892,0
+PDP.US,D,20110512,000000,25.1762,25.4279,25.0214,25.379,67680.702764074,0
+PDP.US,D,20110513,000000,25.4089,25.4768,25.0603,25.0793,158155.56464472,0
+PDP.US,D,20110516,000000,24.9934,25.1862,24.8406,24.8775,274372.83978567,0
+PDP.US,D,20110517,000000,24.7257,24.8116,24.5229,24.7347,226071.52707731,0
+PDP.US,D,20110518,000000,24.8016,25.1762,24.7257,25.1572,117347.52265478,0
+PDP.US,D,20110519,000000,25.2831,25.322,25.1093,25.2341,107977.18011312,0
+PDP.US,D,20110520,000000,25.2241,25.2531,24.9065,25.0303,269070.98785184,0
+PDP.US,D,20110523,000000,24.6867,24.7736,24.5529,24.6767,136321.46519668,0
+PDP.US,D,20110524,000000,24.7447,24.8306,24.5529,24.5898,87011.038676146,0
+PDP.US,D,20110525,000000,24.4929,24.8495,24.3471,24.7347,117397.5779034,0
+PDP.US,D,20110526,000000,24.7067,24.9934,24.6677,24.9554,116948.0817708,0
+PDP.US,D,20110527,000000,25.0993,25.1962,25.0503,25.1282,205414.72707681,0
+PDP.US,D,20110531,000000,25.4359,25.4359,25.1662,25.3879,350050.36906927,0
+PDP.US,D,20110601,000000,25.36,25.3889,24.7546,24.7736,145307.38342894,0
+PDP.US,D,20110602,000000,24.7826,24.9255,24.6677,24.7926,54384.026520658,0
+PDP.US,D,20110603,000000,24.454,24.6967,24.3571,24.4929,101640.18563783,0
+PDP.US,D,20110606,000000,24.464,24.5129,24.1273,24.1363,178112.59226952,0
+PDP.US,D,20110607,000000,24.3011,24.3571,24.1563,24.1763,120536.04199188,0
+PDP.US,D,20110608,000000,24.0984,24.1273,23.8756,23.9126,156293.50939606,0
+PDP.US,D,20110609,000000,23.9815,24.2242,23.9126,24.1273,157653.00994858,0
+PDP.US,D,20110610,000000,24.0215,24.0504,23.6728,23.7008,214768.05083394,0
+PDP.US,D,20110613,000000,23.7398,23.8556,23.4761,23.569,302555.94696867,0
+PDP.US,D,20110614,000000,23.7867,24.0894,23.7867,24.0314,56118.941437827,0
+PDP.US,D,20110615,000000,23.8856,23.9226,23.5959,23.6449,71491.909394001,0
+PDP.US,D,20110616,000000,23.5869,23.7577,23.3382,23.5779,279423.41437143,0
+PDP.US,D,20110617,000000,23.7667,23.8556,23.6629,23.7098,62444.923758422,0
+PDP.US,D,20110620,000000,23.6059,23.8656,23.55,23.8267,69295.485084556,0
+PDP.US,D,20110621,000000,23.9625,24.426,23.9625,24.397,134277.20884304,0
+PDP.US,D,20110622,000000,24.474,24.5429,24.2912,24.3111,200359.14696619,0
+PDP.US,D,20110623,000000,23.9625,24.3671,23.8067,24.3671,161516.27403707,0
+PDP.US,D,20110624,000000,24.3771,24.407,24.0504,24.0984,44924.58563645,0
+PDP.US,D,20110627,000000,24.1273,24.3771,24.0115,24.3011,64274.94364797,0
+PDP.US,D,20110628,000000,24.397,24.7257,24.3571,24.7257,170521.21326381,0
+PDP.US,D,20110629,000000,24.8406,24.9744,24.6867,24.8965,190170.90166208,0
+PDP.US,D,20110630,000000,24.9874,25.2081,24.9285,25.1312,317545.49172042,0
+PDP.US,D,20110701,000000,25.1572,25.6127,25.1282,25.5827,242481.63978489,0
+PDP.US,D,20110705,000000,25.6027,25.7775,25.5348,25.7276,298413.37459288,0
+PDP.US,D,20110706,000000,25.6986,25.8914,25.6327,25.8554,444123.20222073,0
+PDP.US,D,20110707,000000,26.1022,26.1791,26.0342,26.1211,891557.05858519,0
+PDP.US,D,20110708,000000,25.8624,25.9873,25.7376,25.9873,382191.84531315,0
+PDP.US,D,20110711,000000,25.7675,25.8624,25.4279,25.5148,479204.92376854,0
+PDP.US,D,20110712,000000,25.4569,25.5638,25.312,25.369,354690.49061635,0
+PDP.US,D,20110713,000000,25.5348,25.7775,25.4768,25.5348,519786.71603472,0
+PDP.US,D,20110714,000000,25.5737,25.7086,25.1762,25.2531,292982.38011761,0
+PDP.US,D,20110715,000000,25.369,25.4279,25.1472,25.3989,172157.01878871,0
+PDP.US,D,20110718,000000,25.36,25.36,24.9934,25.1862,230849.80111058,0
+PDP.US,D,20110719,000000,25.342,25.6886,25.342,25.6686,191785.68398256,0
+PDP.US,D,20110720,000000,25.7376,25.7475,25.4569,25.5548,427960.36244133,0
+PDP.US,D,20110721,000000,25.6586,25.9114,25.6586,25.7475,402575.34365618,0
+PDP.US,D,20110722,000000,25.8265,25.8624,25.6327,25.8265,412658.4729382,0
+PDP.US,D,20110725,000000,25.6497,25.8365,25.5638,25.6407,402771.56023077,0
+PDP.US,D,20110726,000000,25.6117,25.6117,25.35,25.4259,182807.77459007,0
+PDP.US,D,20110727,000000,25.2921,25.3889,24.7646,24.8216,264137.54254785,0
+PDP.US,D,20110728,000000,24.8196,25.1562,24.7626,24.7916,107953.15359378,0
+PDP.US,D,20110729,000000,24.5019,24.9145,24.3281,24.7726,324477.14254932,0
+PDP.US,D,20110801,000000,25.0603,25.1282,24.397,24.6767,366785.84089288,0
+PDP.US,D,20110802,000000,24.5019,24.7247,23.8736,23.9016,341052.43757734,0
+PDP.US,D,20110803,000000,23.9046,24.1183,23.3572,24.1084,1963712.4530864,0
+PDP.US,D,20110804,000000,23.7577,23.7577,22.596,22.623,1480438.037605,0
+PDP.US,D,20110805,000000,22.8927,23.0186,21.8329,22.3823,1065941.5359375,0
+PDP.US,D,20110808,000000,21.6411,21.8129,20.6682,20.6782,1198490.8375982,0
+PDP.US,D,20110809,000000,20.8609,21.9208,20.6102,21.9108,1026523.0276492,0
+PDP.US,D,20110810,000000,21.6021,21.9777,21.2056,21.2735,662535.27515421,0
+PDP.US,D,20110811,000000,21.3404,22.5461,21.3214,22.2774,530906.99006814,0
+PDP.US,D,20110812,000000,22.4882,22.7379,22.2874,22.596,561359.60222358,0
+PDP.US,D,20110815,000000,22.7768,22.9986,22.633,22.9986,374734.61437374,0
+PDP.US,D,20110816,000000,22.7199,22.8258,22.4212,22.623,499735.58454252,0
+PDP.US,D,20110817,000000,22.8068,22.9117,22.3253,22.4882,272689.98232706,0
+PDP.US,D,20110818,000000,21.9497,21.9497,21.0737,21.3115,447844.30940314,0
+PDP.US,D,20110819,000000,20.9568,21.4763,20.852,20.852,213204.32486706,0
+PDP.US,D,20110822,000000,21.3504,21.4863,20.813,20.8799,113962.7867431,0
+PDP.US,D,20110823,000000,20.9369,21.8039,20.8699,21.8039,114122.96353868,0
+PDP.US,D,20110824,000000,21.755,22.1605,21.678,22.1605,224836.16354137,0
+PDP.US,D,20110825,000000,22.2974,22.3253,21.698,21.717,271531.703874,0
+PDP.US,D,20110826,000000,21.5442,22.3433,21.2935,22.3353,250056.00000607,0
+PDP.US,D,20110829,000000,22.653,23.0865,22.643,23.0865,143206.06409188,0
+PDP.US,D,20110830,000000,22.9796,23.4661,22.8737,23.3472,906163.1801325,0
+PDP.US,D,20110831,000000,23.4361,23.7977,23.2223,23.4171,711988.8596858,0
+PDP.US,D,20110901,000000,23.4061,23.6349,23.0286,23.0965,195853.17348542,0
+PDP.US,D,20110902,000000,22.5051,22.7469,22.3513,22.4672,163280.22099844,0
+PDP.US,D,20110906,000000,21.8878,22.4082,21.684,22.3893,147412.7071859,0
+PDP.US,D,20110907,000000,22.7638,23.0535,22.6879,23.0445,205757.10497737,0
+PDP.US,D,20110908,000000,22.8897,23.1724,22.7439,22.8138,206502.92818181,0
+PDP.US,D,20110909,000000,22.5631,23.0256,22.0037,22.1575,138391.7502796,0
+PDP.US,D,20110912,000000,21.8229,22.2874,21.727,22.2294,308865.91160971,0
+PDP.US,D,20110913,000000,22.2834,22.7069,22.2254,22.63,296743.53149892,0
+PDP.US,D,20110914,000000,22.7638,23.3062,22.4082,23.0735,177335.73481094,0
+PDP.US,D,20110915,000000,23.2893,23.2893,22.9516,23.2143,54176.797791371,0
+PDP.US,D,20110916,000000,23.2963,23.492,23.0935,23.3062,82837.43204621,0
+PDP.US,D,20110919,000000,22.8707,23.3452,22.7838,23.2114,44686.322653019,0
+PDP.US,D,20110920,000000,23.2393,23.547,23.0156,23.0156,100147.53812398,0
+PDP.US,D,20110921,000000,23.0445,23.0635,22.3793,22.3793,177885.34144078,0
+PDP.US,D,20110922,000000,21.6741,21.9737,21.2785,21.6171,526303.90940505,0
+PDP.US,D,20110923,000000,21.4923,21.8878,21.4923,21.8099,227092.65414916,0
+PDP.US,D,20110926,000000,22.0616,22.2834,21.5022,22.2354,406047.17570047,0
+PDP.US,D,20110927,000000,22.7838,22.9766,22.4282,22.5031,137398.65414698,0
+PDP.US,D,20110928,000000,22.601,22.7069,21.9557,21.9557,157590.94144029,0
+PDP.US,D,20110929,000000,22.3793,22.3793,21.3085,21.761,170322.99447927,0
+PDP.US,D,20110930,000000,21.4833,21.6671,21.1636,21.1736,213292.42210463,0
+PDP.US,D,20111003,000000,21.0597,21.2985,20.3166,20.3166,886062.99449665,0
+PDP.US,D,20111004,000000,20.0648,20.847,19.8071,20.7511,1212474.2718526,0
+PDP.US,D,20111005,000000,20.8669,21.3274,20.6452,21.2695,301000.22984156,0
+PDP.US,D,20111006,000000,21.2206,21.761,21.1526,21.761,255205.6839841,0
+PDP.US,D,20111007,000000,21.9258,21.9258,21.4533,21.5602,295700.38011768,0
+PDP.US,D,20111010,000000,22.0526,22.3503,21.9737,22.3403,77274.291714584,0
+PDP.US,D,20111011,000000,22.1775,22.583,22.1775,22.4182,173159.12486608,0
+PDP.US,D,20111012,000000,22.5331,22.7738,22.5031,22.5231,909061.3790276,0
+PDP.US,D,20111013,000000,22.3793,22.63,22.2644,22.5531,387866.10829671,0
+PDP.US,D,20111014,000000,22.8228,22.9387,22.659,22.9087,243273.51381806,0
+PDP.US,D,20111017,000000,22.8997,22.9676,22.5431,22.5731,127409.62873238,0
+PDP.US,D,20111018,000000,22.592,23.0156,22.2644,22.8228,216007.41878978,0
+PDP.US,D,20111019,000000,22.8138,22.9187,22.3983,22.4182,366322.32929066,0
+PDP.US,D,20111020,000000,22.4652,22.5131,22.1775,22.4752,337781.82763251,0
+PDP.US,D,20111021,000000,22.7539,22.9287,22.592,22.8707,966443.71494059,0
+PDP.US,D,20111024,000000,22.8897,23.3362,22.8807,23.2773,1002055.0210188,0
+PDP.US,D,20111025,000000,23.2203,23.2203,22.7259,22.7738,418397.80774497,0
+PDP.US,D,20111026,000000,23.0156,23.0735,22.4852,22.8418,633986.76465628,0
+PDP.US,D,20111027,000000,23.502,23.7548,23.2203,23.547,541514.69835569,0
+PDP.US,D,20111028,000000,23.5759,23.7278,23.492,23.6329,325580.3602289,0
+PDP.US,D,20111031,000000,23.3872,23.5789,23.2323,23.2423,141998.73149516,0
+PDP.US,D,20111101,000000,22.63,22.9486,22.4562,22.7359,175043.20442414,0
+PDP.US,D,20111102,000000,23.0156,23.1824,22.8418,22.9866,53534.08839909,0
+PDP.US,D,20111103,000000,23.0835,23.4731,22.8517,23.4431,182051.94033591,0
+PDP.US,D,20111104,000000,23.2593,23.4361,23.0565,23.3572,93055.710499497,0
+PDP.US,D,20111107,000000,23.4531,23.492,23.0445,23.3742,126159.24862185,0
+PDP.US,D,20111108,000000,23.4731,23.6329,23.1924,23.6129,212314.34254659,0
+PDP.US,D,20111109,000000,23.0835,23.2014,22.7439,22.8038,186221.54254596,0
+PDP.US,D,20111110,000000,22.9187,22.9187,22.5231,22.7169,123652.48177096,0
+PDP.US,D,20111111,000000,22.9676,23.2114,22.8997,23.1824,94478.280665278,0
+PDP.US,D,20111114,000000,23.1524,23.2293,23.0056,23.0635,127137.32817988,0
+PDP.US,D,20111115,000000,23.0355,23.3942,22.9766,23.2863,54891.586741664,0
+PDP.US,D,20111116,000000,23.2014,23.3262,22.8807,22.8897,65056.806631414,0
+PDP.US,D,20111117,000000,22.8807,22.9766,22.5031,22.601,152018.79116391,0
+PDP.US,D,20111118,000000,22.669,22.7439,22.4182,22.4562,142182.93481008,0
+PDP.US,D,20111121,000000,22.2055,22.5031,22.1775,22.4082,1612572.8818071,0
+PDP.US,D,20111122,000000,22.3893,22.5231,22.2055,22.3793,193068.0994522,0
+PDP.US,D,20111123,000000,22.2254,22.2644,21.9737,21.9837,211648.60773995,0
+PDP.US,D,20111125,000000,21.9358,22.1305,21.8289,21.8878,29583.653039392,0
+PDP.US,D,20111128,000000,22.5231,22.6879,22.4082,22.601,184594.74696581,0
+PDP.US,D,20111129,000000,22.63,22.7259,22.4852,22.5431,316120.91934469,0
+PDP.US,D,20111130,000000,23.1055,23.3472,23.1055,23.3472,208258.8663034,0
+PDP.US,D,20111201,000000,23.3062,23.492,23.2583,23.2863,129187.59116336,0
+PDP.US,D,20111202,000000,23.485,23.5959,23.2513,23.2513,106081.08729539,0
+PDP.US,D,20111205,000000,23.537,23.6329,23.3262,23.4331,187909.40552942,0
+PDP.US,D,20111206,000000,23.485,23.485,23.2423,23.3092,83190.822101468,0
+PDP.US,D,20111207,000000,23.2323,23.3572,22.9896,23.2893,91581.082875152,0
+PDP.US,D,20111208,000000,23.1554,23.2044,22.8338,22.8627,152166.95469983,0
+PDP.US,D,20111209,000000,22.9307,23.3292,22.9307,23.2693,89504.791162394,0
+PDP.US,D,20111212,000000,23.0735,23.0935,22.8038,22.9586,132800.57900875,0
+PDP.US,D,20111213,000000,23.0955,23.1744,22.5151,22.595,91062.510499449,0
+PDP.US,D,20111214,000000,22.4102,22.5151,22.1216,22.2274,273785.19116687,0
+PDP.US,D,20111215,000000,22.4941,22.4941,22.2354,22.3133,135102.1193403,0
+PDP.US,D,20111216,000000,22.3813,22.6709,22.3813,22.5051,91231.697239784,0
+PDP.US,D,20111219,000000,22.642,22.7279,22.2564,22.3054,103254.96795831,0
+PDP.US,D,20111220,000000,22.632,22.9506,22.603,22.9117,106332.36464347,0
+PDP.US,D,20111221,000000,22.9506,22.9606,22.6809,22.9407,71913.374587382,0
+PDP.US,D,20111222,000000,22.9407,23.0765,22.8727,22.9606,97163.244201254,0
+PDP.US,D,20111223,000000,23.0565,23.1844,22.9796,23.1744,95312.201107287,0
+PDP.US,D,20111227,000000,23.1744,23.3472,23.1155,23.2793,114465.34143924,0
+PDP.US,D,20111228,000000,23.3392,23.3392,22.9307,22.9796,67154.121548592,0
+PDP.US,D,20111229,000000,23.0665,23.1944,22.9896,23.1454,94964.817681864,0
+PDP.US,D,20111230,000000,23.1414,23.1614,23.0036,23.0036,260068.05083504,0
+PDP.US,D,20120103,000000,23.3772,23.4171,23.0375,23.0665,94487.290610029,0
+PDP.US,D,20120104,000000,23.0176,23.1844,22.9696,23.1155,122102.77127368,0
+PDP.US,D,20120105,000000,23.0465,23.3292,22.8827,23.3092,163341.28840176,0
+PDP.US,D,20120106,000000,23.3392,23.4171,23.2143,23.2893,167225.57569467,0
+PDP.US,D,20120109,000000,23.3472,23.4361,23.2593,23.3872,116395.47182603,0
+PDP.US,D,20120110,000000,23.6359,23.6449,23.521,23.6059,116887.01436748,0
+PDP.US,D,20120111,000000,23.5869,23.6449,23.54,23.6159,1077411.1956063,0
+PDP.US,D,20120112,000000,23.6828,23.7488,23.56,23.7308,248556.34475742,0
+PDP.US,D,20120113,000000,23.6159,23.6918,23.485,23.6918,213736.91271237,0
+PDP.US,D,20120117,000000,23.8766,24.0994,23.7408,23.7977,259147.03426044,0
+PDP.US,D,20120118,000000,23.8177,24.0894,23.7677,24.0894,142923.75248966,0
+PDP.US,D,20120119,000000,24.1973,24.2842,24.1094,24.2352,424499.54255174,0
+PDP.US,D,20120120,000000,24.2842,24.2842,24.0125,24.0714,252946.19006139,0
+PDP.US,D,20120123,000000,24.0324,24.2073,23.9435,24.0804,196659.0629882,0
+PDP.US,D,20120124,000000,23.9435,24.0994,23.9056,24.0894,92826.457460818,0
+PDP.US,D,20120125,000000,24.0424,24.3311,23.9735,24.3031,138091.41878788,0
+PDP.US,D,20120126,000000,24.3591,24.409,24.0714,24.1483,152961.83204791,0
+PDP.US,D,20120127,000000,24.0994,24.1973,24.0514,24.1673,66875.814366265,0
+PDP.US,D,20120130,000000,24.0225,24.1383,23.8566,24.0894,80467.81657654,0
+PDP.US,D,20120131,000000,24.2532,24.2732,24.0105,24.1563,150379.98232409,0
+PDP.US,D,20120201,000000,24.3131,24.476,24.2932,24.3891,167965.39226927,0
+PDP.US,D,20120202,000000,24.466,24.4949,24.3221,24.3591,150059.62873293,0
+PDP.US,D,20120203,000000,24.5639,24.7377,24.5639,24.7187,153805.76353965,0
+PDP.US,D,20120206,000000,24.6887,24.7187,24.6008,24.6887,124815.76574889,0
+PDP.US,D,20120207,000000,24.6408,24.8326,24.5828,24.8046,181971.85193812,0
+PDP.US,D,20120208,000000,24.8416,24.9584,24.7087,24.8905,79223.443095846,0
+PDP.US,D,20120209,000000,24.9584,25.0243,24.8146,25.0144,103996.78674286,0
+PDP.US,D,20120210,000000,24.8146,24.8705,24.6887,24.8505,145144.20331844,0
+PDP.US,D,20120213,000000,25.0243,25.0723,24.8995,25.0533,54270.901658776,0
+PDP.US,D,20120214,000000,25.0243,25.1123,24.9674,25.0823,239801.68177378,0
+PDP.US,D,20120215,000000,25.1602,25.2181,24.8995,24.9674,88586.777902704,0
+PDP.US,D,20120216,000000,24.9774,25.1692,24.9484,25.1512,589122.24531817,0
+PDP.US,D,20120217,000000,25.2861,25.2861,25.1123,25.1692,115871.89392547,0
+PDP.US,D,20120221,000000,25.2181,25.316,25.1123,25.1992,58761.858564963,0
+PDP.US,D,20120222,000000,25.1992,25.2461,25.0923,25.1792,166197.44088801,0
+PDP.US,D,20120223,000000,25.2381,25.4309,25.2081,25.4029,88804.017681714,0
+PDP.US,D,20120224,000000,25.4509,25.5488,25.4219,25.4709,84872.6784551,0
+PDP.US,D,20120227,000000,25.335,25.5767,25.2381,25.4988,158918.40663369,0
+PDP.US,D,20120228,000000,25.5677,25.6726,25.4709,25.5677,117034.17679842,0
+PDP.US,D,20120229,000000,25.6397,25.6686,25.4848,25.4938,97851.003317293,0
+PDP.US,D,20120301,000000,25.5677,25.7615,25.5588,25.7226,117431.61547246,0
+PDP.US,D,20120302,000000,25.6726,25.7416,25.5388,25.6067,83891.595582148,0
+PDP.US,D,20120305,000000,25.5967,25.6067,25.4509,25.5677,79585.843095855,0
+PDP.US,D,20120306,000000,25.363,25.363,25.0723,25.1512,245406.86851425,0
+PDP.US,D,20120307,000000,25.1792,25.383,25.1692,25.345,61450.826520829,0
+PDP.US,D,20120308,000000,25.4609,25.6726,25.4119,25.6267,123417.22210244,0
+PDP.US,D,20120309,000000,25.6726,25.8584,25.6726,25.8215,130824.39779323,0
+PDP.US,D,20120312,000000,25.8215,25.8674,25.7326,25.7815,41819.158012065,0
+PDP.US,D,20120313,000000,25.9144,26.1641,25.8584,26.1641,94775.60884208,0
+PDP.US,D,20120314,000000,26.1641,26.204,25.9913,26.0872,230241.12928736,0
+PDP.US,D,20120315,000000,26.1161,26.214,26.0492,26.1941,147738.06630193,0
+PDP.US,D,20120316,000000,26.224,26.2999,26.1072,26.1741,109247.58232309,0
+PDP.US,D,20120319,000000,26.1741,26.3579,26.0592,26.2999,88710.914919281,0
+PDP.US,D,20120320,000000,26.1461,26.233,26.0872,26.1941,164755.84972776,0
+PDP.US,D,20120321,000000,26.204,26.3099,26.1741,26.204,79526.777902484,0
+PDP.US,D,20120322,000000,26.0592,26.0972,25.9144,26.0592,65828.658565134,0
+PDP.US,D,20120323,000000,26.0592,26.1551,25.8305,26.1361,74810.572377507,0
+PDP.US,D,20120326,000000,26.2999,26.5307,26.252,26.5307,187497.95138577,0
+PDP.US,D,20120327,000000,26.5407,26.5706,26.4727,26.4917,102786.45083123,0
+PDP.US,D,20120328,000000,26.4258,26.4528,26.1551,26.3279,168903.42762841,0
+PDP.US,D,20120329,000000,26.224,26.3279,26.0592,26.2999,99575.907184738,0
+PDP.US,D,20120330,000000,26.4108,26.4298,26.276,26.3419,70115.390056951,0
+PDP.US,D,20120402,000000,26.3479,26.6775,26.0872,26.5706,198437.02541918,0
+PDP.US,D,20120403,000000,26.5017,26.7235,26.5017,26.6775,110428.88619053,0
+PDP.US,D,20120404,000000,26.4917,26.4917,26.252,26.4068,67319.303869038,0
+PDP.US,D,20120405,000000,26.3179,26.5507,26.3179,26.5107,63207.765747391,0
+PDP.US,D,20120409,000000,26.0972,26.3479,26.0772,26.2999,140869.48508629,0
+PDP.US,D,20120410,000000,26.262,26.29,25.6437,25.6726,364112.89061658,0
+PDP.US,D,20120411,000000,25.8964,26.0492,25.8964,25.9913,294938.53923368,0
+PDP.US,D,20120412,000000,26.0202,26.3978,26.0103,26.3479,340363.67735633,0
+PDP.US,D,20120413,000000,26.3099,26.3779,26.1551,26.242,96008.970168077,0
+PDP.US,D,20120416,000000,26.3579,26.4168,26.0682,26.1461,101323.83646655,0
+PDP.US,D,20120417,000000,26.29,26.5796,26.29,26.5017,317275.19337787,0
+PDP.US,D,20120418,000000,26.4628,26.6486,26.4348,26.5896,95281.166853142,0
+PDP.US,D,20120419,000000,26.5407,26.7325,26.29,26.4428,188197.72376148,0
+PDP.US,D,20120420,000000,26.5207,26.7235,26.5107,26.5107,285995.66851523,0
+PDP.US,D,20120423,000000,26.272,26.272,25.9913,26.224,230051.92044758,0
+PDP.US,D,20120424,000000,26.233,26.272,25.9523,26.0682,139238.68508625,0
+PDP.US,D,20120425,000000,26.4528,26.6875,26.4528,26.6775,157722.08619168,0
+PDP.US,D,20120426,000000,26.7075,26.9642,26.6775,26.9063,366335.3436553,0
+PDP.US,D,20120427,000000,27.0231,27.1969,26.9163,27.121,227295.87845856,0
+PDP.US,D,20120430,000000,27.125,27.125,26.8433,26.8923,199995.74586121,0
+PDP.US,D,20120501,000000,26.9932,27.2249,26.8683,26.9552,437179.53813216,0
+PDP.US,D,20120502,000000,26.8284,27.1969,26.8284,27.167,252854.08840393,0
+PDP.US,D,20120503,000000,27.2059,27.3428,26.8194,26.8783,295606.27625027,0
+PDP.US,D,20120504,000000,26.7514,26.7514,26.3878,26.4528,302258.61879187,0
+PDP.US,D,20120507,000000,26.3579,26.5017,26.242,26.4258,187656.12597141,0
+PDP.US,D,20120508,000000,26.282,26.2999,25.7416,26.233,468997.65746995,0
+PDP.US,D,20120509,000000,25.9623,26.224,25.8305,26.0872,325184.9237648,0
+PDP.US,D,20120510,000000,26.252,26.3779,26.0772,26.1741,148177.55138481,0
+PDP.US,D,20120511,000000,26.0392,26.4168,26.0202,26.242,237979.67072401,0
+PDP.US,D,20120514,000000,25.9913,26.0682,25.8115,25.8115,273688.08398455,0
+PDP.US,D,20120515,000000,25.8015,26.0492,25.7026,25.7515,255007.46519956,0
+PDP.US,D,20120516,000000,25.8494,25.9823,25.6626,25.6726,208729.38564043,0
+PDP.US,D,20120517,000000,25.6926,25.6926,24.8416,24.8416,848030.01549021,0
+PDP.US,D,20120518,000000,24.9484,25.0533,24.6108,24.6408,466269.64642016,0
+PDP.US,D,20120521,000000,24.6987,25.325,24.6108,25.296,401356.99890477,0
+PDP.US,D,20120522,000000,25.373,25.6437,25.335,25.4029,267897.69282418,0
+PDP.US,D,20120523,000000,25.2861,25.6726,25.0823,25.6267,252087.24199507,0
+PDP.US,D,20120524,000000,25.6626,25.7715,25.4509,25.6726,197156.61215948,0
+PDP.US,D,20120525,000000,25.6367,25.6926,25.4988,25.5867,132664.4287325,0
+PDP.US,D,20120529,000000,25.7815,25.9523,25.6437,25.8874,185225.44309842,0
+PDP.US,D,20120530,000000,25.6826,25.7226,25.4409,25.4709,238685.44972955,0
+PDP.US,D,20120531,000000,25.4329,25.5408,25.0633,25.384,214417.6640936,0
+PDP.US,D,20120601,000000,24.9125,24.9904,24.5279,24.5669,329161.31271518,0
+PDP.US,D,20120604,000000,24.5639,24.6408,24.2172,24.5049,1581336.4044583,0
+PDP.US,D,20120605,000000,24.431,24.8076,24.412,24.7706,219112.84641416,0
+PDP.US,D,20120606,000000,24.9125,25.3969,24.9125,25.378,358449.63978771,0
+PDP.US,D,20120607,000000,25.7775,25.7775,25.2321,25.2811,432185.02542486,0
+PDP.US,D,20120608,000000,25.2032,25.5138,25.0473,25.4938,206038.41547462,0
+PDP.US,D,20120611,000000,25.7126,25.7126,25.0633,25.0723,163143.06961722,0
+PDP.US,D,20120612,000000,25.1552,25.4259,25.0184,25.4169,126561.69282075,0
+PDP.US,D,20120613,000000,25.3969,25.4259,24.9994,25.0773,134018.92376016,0
+PDP.US,D,20120614,000000,25.1212,25.335,25.0433,25.2381,119872.30939518,0
+PDP.US,D,20120615,000000,25.2411,25.5138,25.2411,25.4938,143863.79005874,0
+PDP.US,D,20120618,000000,25.3869,25.7965,25.3,25.7475,399805.28619755,0
+PDP.US,D,20120619,000000,25.8634,26.1321,25.8265,26.0262,473276.38012199,0
+PDP.US,D,20120620,000000,26.0163,26.0832,25.7575,25.9303,313445.96685844,0
+PDP.US,D,20120621,000000,25.9963,25.9963,25.3,25.34,208041.62652439,0
+PDP.US,D,20120622,000000,25.4259,25.4559,25.2811,25.4169,76853.827626176,0
+PDP.US,D,20120625,000000,25.1352,25.1352,24.8745,24.9714,114157.00110774,0
+PDP.US,D,20120626,000000,24.9994,25.2032,24.9125,25.1452,145274.34696485,0
+PDP.US,D,20120627,000000,25.1063,25.1452,24.9714,25.0373,193376.4397837,0
+PDP.US,D,20120628,000000,24.8266,24.9225,24.6238,24.9025,294125.64199609,0
+PDP.US,D,20120629,000000,25.364,25.5308,25.2291,25.5208,167103.44088804,0
+PDP.US,D,20120702,000000,25.6117,25.7376,25.4169,25.6686,218638.32265724,0
+PDP.US,D,20120703,000000,25.6686,25.8634,25.6397,25.8365,110925.43425684,0
+PDP.US,D,20120705,000000,25.7675,26.0063,25.7575,25.9114,379451.82100369,0
+PDP.US,D,20120706,000000,25.7076,25.7575,25.5628,25.6876,317791.76354363,0
+PDP.US,D,20120709,000000,25.6776,25.7575,25.5727,25.7176,109956.36464355,0
+PDP.US,D,20120710,000000,25.8365,25.9114,25.4259,25.5338,280033.08729962,0
+PDP.US,D,20120711,000000,25.5138,25.5338,25.1742,25.359,108334.57458827,0
+PDP.US,D,20120712,000000,25.2221,25.4169,25.0184,25.31,109835.23094189,0
+PDP.US,D,20120713,000000,25.359,25.7575,25.359,25.6976,146259.4342577,0
+PDP.US,D,20120716,000000,25.6317,25.7376,25.5438,25.5917,70233.520443694,0
+PDP.US,D,20120717,000000,25.6686,25.7965,25.4758,25.7076,115256.21436744,0
+PDP.US,D,20120718,000000,25.6457,25.8984,25.6457,25.8424,62798.31381368,0
+PDP.US,D,20120719,000000,25.9014,26.0552,25.8165,26.0262,153098.98342913,0
+PDP.US,D,20120720,000000,25.7865,25.7865,25.5827,25.5827,113963.78784807,0
+PDP.US,D,20120723,000000,25.2321,25.378,25.0773,25.33,266882.57238217,0
+PDP.US,D,20120724,000000,25.327,25.327,24.8705,25.0333,200262.03978387,0
+PDP.US,D,20120725,000000,25.0873,25.1352,24.8945,25.0273,184441.57790503,0
+PDP.US,D,20120726,000000,25.32,25.4758,25.1942,25.3869,152021.79447883,0
+PDP.US,D,20120727,000000,25.5538,25.9204,25.5038,25.8554,121508.11492008,0
+PDP.US,D,20120730,000000,25.8634,25.9673,25.7376,25.8165,125872.93259974,0
+PDP.US,D,20120731,000000,25.7545,25.7835,25.5987,25.6087,99721.067405736,0
+PDP.US,D,20120801,000000,25.6586,25.7475,25.33,25.35,147810.14585994,0
+PDP.US,D,20120802,000000,25.1842,25.3969,25.1452,25.34,173121.08287713,0
+PDP.US,D,20120803,000000,25.6586,25.8634,25.6397,25.8165,122504.21436762,0
+PDP.US,D,20120806,000000,25.8365,25.9303,25.8065,25.8554,157262.57900934,0
+PDP.US,D,20120807,000000,25.8824,26.0652,25.8824,25.9873,410322.89503759,0
+PDP.US,D,20120808,000000,25.7965,25.9114,25.7575,25.8824,181325.13812595,0
+PDP.US,D,20120809,000000,25.8365,25.9493,25.8065,25.8734,360880.3226607,0
+PDP.US,D,20120810,000000,25.7865,25.8634,25.7076,25.8365,130140.64309708,0
+PDP.US,D,20120813,000000,25.8265,25.8734,25.6876,25.8734,63798.417681107,0
+PDP.US,D,20120814,000000,25.9403,25.9963,25.8554,25.9014,295805.49613978,0
+PDP.US,D,20120815,000000,25.8554,26.0352,25.8554,26.0063,78142.249725654,0
+PDP.US,D,20120816,000000,26.0552,26.249,25.9583,26.21,176971.33260098,0
+PDP.US,D,20120817,000000,26.239,26.3739,26.1801,26.3449,98229.42099686,0
+PDP.US,D,20120820,000000,26.3549,26.3639,26.21,26.3149,100230.62983669,0
+PDP.US,D,20120821,000000,26.3549,26.4588,26.249,26.3249,229472.28066856,0
+PDP.US,D,20120822,000000,26.249,26.4038,26.239,26.3739,117770.99005811,0
+PDP.US,D,20120823,000000,26.22,26.3149,26.1701,26.278,106499.54917386,0
+PDP.US,D,20120824,000000,26.21,26.4318,26.21,26.4138,52169.582321709,0
+PDP.US,D,20120827,000000,26.4987,26.4987,26.3349,26.3838,123695.52928477,0
+PDP.US,D,20120828,000000,26.3838,26.4887,26.3249,26.4318,467165.63537046,0
+PDP.US,D,20120829,000000,26.4688,26.5477,26.4038,26.4787,174002.05525284,0
+PDP.US,D,20120830,000000,26.3739,26.4238,26.3149,26.3449,119352.7359145,0
+PDP.US,D,20120831,000000,26.4767,26.5047,26.256,26.4767,97777.922654308,0
+PDP.US,D,20120904,000000,26.4298,26.5936,26.266,26.5147,173694.71602632,0
+PDP.US,D,20120905,000000,26.5447,26.5547,26.3719,26.4298,79217.436466012,0
+PDP.US,D,20120906,000000,26.5547,26.8833,26.5147,26.8433,485221.56465267,0
+PDP.US,D,20120907,000000,26.9213,27.0481,26.9213,26.9892,483763.95581285,0
+PDP.US,D,20120910,000000,26.9342,27.0012,26.8453,26.8553,422893.77017601,0
+PDP.US,D,20120911,000000,26.8274,26.8753,26.7395,26.7884,295626.29834972,0
+PDP.US,D,20120912,000000,26.8274,26.8753,26.7484,26.8363,187578.03978356,0
+PDP.US,D,20120913,000000,26.8943,27.195,26.7884,27.109,220598.4861932,0
+PDP.US,D,20120914,000000,27.116,27.3288,27.116,27.173,429435.99117065,0
+PDP.US,D,20120917,000000,27.195,27.195,27.0311,27.0501,94643.462985724,0
+PDP.US,D,20120918,000000,27.0681,27.0681,26.8633,26.9113,144875.90718584,0
+PDP.US,D,20120919,000000,26.9402,27.0981,26.9013,27.0481,256851.50055872,0
+PDP.US,D,20120920,000000,26.9892,26.9892,26.8433,26.9592,81582.046410821,0
+PDP.US,D,20120921,000000,27.106,27.153,26.9502,26.9502,82401.951383216,0
+PDP.US,D,20120924,000000,26.8533,26.9113,26.7275,26.8433,111891.5005552,0
+PDP.US,D,20120925,000000,26.9312,26.9692,26.5547,26.5746,154114.10387115,0
+PDP.US,D,20120926,000000,26.5646,26.5746,26.3419,26.4468,170662.36906492,0
+PDP.US,D,20120927,000000,26.5347,26.7764,26.4668,26.7105,132464.20773802,0
+PDP.US,D,20120928,000000,26.6426,26.7275,26.4857,26.6525,94865.708289596,0
+PDP.US,D,20121001,000000,26.7185,26.9013,26.5846,26.6725,186195.51381668,0
+PDP.US,D,20121002,000000,26.7275,26.7954,26.6226,26.7185,218978.69834786,0
+PDP.US,D,20121003,000000,26.7864,26.9502,26.7275,26.9312,147040.29613617,0
+PDP.US,D,20121004,000000,27.0082,27.163,26.9792,27.116,229700.53260226,0
+PDP.US,D,20121005,000000,27.2209,27.3588,27.0981,27.183,71118.497239296,0
+PDP.US,D,20121008,000000,27.0981,27.0981,26.9402,26.9992,86195.13812364,0
+PDP.US,D,20121009,000000,26.9502,26.9592,26.6426,26.6426,94269.049726046,0
+PDP.US,D,20121010,000000,26.6036,26.7275,26.5646,26.6226,92582.187847552,0
+PDP.US,D,20121011,000000,26.7664,26.8433,26.6326,26.6525,67974.026520988,0
+PDP.US,D,20121012,000000,26.7275,26.7464,26.5746,26.6226,36722.532597577,0
+PDP.US,D,20121015,000000,26.6725,26.8633,26.5846,26.8533,92050.601107208,0
+PDP.US,D,20121016,000000,26.9402,27.145,26.9402,27.145,47130.019890647,0
+PDP.US,D,20121017,000000,27.183,27.3588,27.145,27.2799,459264.91492828,0
+PDP.US,D,20121018,000000,27.2109,27.3688,27.193,27.2799,56051.867404676,0
+PDP.US,D,20121019,000000,27.193,27.193,26.7464,26.8333,77859.938123438,0
+PDP.US,D,20121022,000000,26.8244,26.8244,26.6036,26.7864,88426.60110712,0
+PDP.US,D,20121023,000000,26.4857,26.6126,26.266,26.5447,145257.32818032,0
+PDP.US,D,20121024,000000,26.6226,26.6525,26.4767,26.5047,107931.12928439,0
+PDP.US,D,20121025,000000,26.6226,26.6825,26.3619,26.4568,53530.0839792,0
+PDP.US,D,20121026,000000,26.4857,26.5447,26.246,26.4008,90140.492819868,0
+PDP.US,D,20121031,000000,26.4668,26.5447,26.217,26.5147,142156.9060808,0
+PDP.US,D,20121101,000000,26.5447,26.9213,26.5247,26.8923,267664.43536562,0
+PDP.US,D,20121102,000000,27.0082,27.0781,26.6126,26.6326,385826.85746793,0
+PDP.US,D,20121105,000000,26.6226,26.7375,26.4957,26.7105,474859.12708335,0
+PDP.US,D,20121106,000000,26.7564,26.8633,26.6825,26.7954,279863.90055928,0
+PDP.US,D,20121107,000000,26.6525,26.6525,26.1971,26.3619,411730.44862878,0
+PDP.US,D,20121108,000000,26.3908,26.4388,26.0522,26.0712,211117.0209996,0
+PDP.US,D,20121109,000000,26.0033,26.3219,25.7635,26.1391,343268.88398624,0
+PDP.US,D,20121112,000000,26.2929,26.3319,26.1681,26.226,146574.782324,0
+PDP.US,D,20121113,000000,26.1491,26.4298,26.1191,26.236,142219.97569406,0
+PDP.US,D,20121114,000000,26.3029,26.3029,25.7446,25.7735,331873.30608541,0
+PDP.US,D,20121115,000000,25.7635,25.8335,25.1512,25.6547,502075.16686302,0
+PDP.US,D,20121116,000000,25.7046,26.0332,25.6287,25.9943,893848.58786701,0
+PDP.US,D,20121119,000000,26.1871,26.4957,26.1871,26.4857,327254.20774275,0
+PDP.US,D,20121120,000000,26.4767,26.6426,26.4298,26.6226,119127.48729571,0
+PDP.US,D,20121121,000000,26.6525,26.7015,26.5846,26.6825,124060.9325997,0
+PDP.US,D,20121123,000000,26.7764,26.9592,26.7764,26.9592,35583.275138986,0
+PDP.US,D,20121126,000000,26.8923,26.9402,26.7864,26.9312,557453.29062127,0
+PDP.US,D,20121127,000000,26.8833,26.9213,26.7564,26.7564,245286.73591756,0
+PDP.US,D,20121128,000000,26.6825,26.9312,26.4957,26.9213,477185.69503921,0
+PDP.US,D,20121129,000000,26.9992,27.0981,26.9013,27.0781,356609.60884844,0
+PDP.US,D,20121130,000000,27.0681,27.153,26.9992,27.106,116504.59226802,0
+PDP.US,D,20121203,000000,27.2998,27.2998,26.9592,26.9892,245065.49171866,0
+PDP.US,D,20121204,000000,27.0181,27.0681,26.8633,26.9213,174771.90497662,0
+PDP.US,D,20121205,000000,26.9792,26.9792,26.6915,26.8923,119099.45635648,0
+PDP.US,D,20121206,000000,26.9213,27.0481,26.8633,27.0281,96027.991162553,0
+PDP.US,D,20121207,000000,27.106,27.125,26.9692,27.0581,422281.09393291,0
+PDP.US,D,20121210,000000,27.0281,27.163,27.0281,27.106,141210.86188188,0
+PDP.US,D,20121211,000000,27.2299,27.2799,27.145,27.2029,145465.55801458,0
+PDP.US,D,20121212,000000,27.3288,27.3288,27.106,27.153,178161.64641317,0
+PDP.US,D,20121213,000000,27.153,27.2029,26.9312,26.9892,188797.38563994,0
+PDP.US,D,20121214,000000,27.0082,27.0082,26.7864,26.8633,125144.12817983,0
+PDP.US,D,20121217,000000,26.9592,27.163,26.9013,27.163,143098.94585983,0
+PDP.US,D,20121218,000000,27.183,27.4157,27.125,27.3867,360304.68730157,0
+PDP.US,D,20121219,000000,27.4067,27.4157,27.2499,27.2599,480897.79227687,0
+PDP.US,D,20121220,000000,27.3388,27.3867,27.2109,27.3688,263411.74144286,0
+PDP.US,D,20121221,000000,27.0112,27.2149,26.8653,27.167,223030.17017116,0
+PDP.US,D,20121224,000000,27.129,27.167,27.0611,27.148,52065.467404579,0
+PDP.US,D,20121226,000000,27.2059,27.2059,26.8943,26.9332,100142.53259912,0
+PDP.US,D,20121227,000000,26.9522,27.0411,26.6126,26.9133,140550.1326001,0
+PDP.US,D,20121228,000000,26.7674,26.9233,26.7025,26.7025,150546.16574951,0
+PDP.US,D,20121231,000000,26.6735,27.178,26.6336,27.178,121836.47735102,0
+PDP.US,D,20130102,000000,27.6225,27.8093,27.6225,27.8093,1226779.0608033,0
+PDP.US,D,20130103,000000,27.8093,27.8872,27.6814,27.7503,590502.76907511,0
+PDP.US,D,20130104,000000,27.8193,27.9172,27.7413,27.8972,347294.32708026,0
+PDP.US,D,20130107,000000,27.8382,27.8772,27.7503,27.8382,268548.41105624,0
+PDP.US,D,20130108,000000,27.8003,27.8482,27.6714,27.7903,187910.4066344,0
+PDP.US,D,20130109,000000,27.8582,27.9671,27.8482,27.9271,240898.89282353,0
+PDP.US,D,20130110,000000,27.9871,28.024,27.8093,27.9671,322451.90719015,0
+PDP.US,D,20130111,000000,27.9771,27.9871,27.8682,27.9871,262412.63868041,0
+PDP.US,D,20130114,000000,27.9571,28.043,27.9471,27.9671,250374.3513873,0
+PDP.US,D,20130115,000000,27.9771,28.1129,27.8682,28.1029,143974.91271068,0
+PDP.US,D,20130116,000000,28.024,28.073,27.9571,28.033,189599.27072284,0
+PDP.US,D,20130117,000000,28.1229,28.3267,28.1229,28.2778,223800.01989494,0
+PDP.US,D,20130118,000000,28.2678,28.2977,28.1229,28.2678,182093.98674475,0
+PDP.US,D,20130122,000000,28.3367,28.4426,28.2588,28.4426,223128.27845846,0
+PDP.US,D,20130123,000000,28.4705,28.4705,28.3267,28.4146,265990.58785176,0
+PDP.US,D,20130124,000000,28.4795,28.6853,28.4426,28.5574,198638.24751864,0
+PDP.US,D,20130125,000000,28.5574,28.7352,28.5195,28.7352,188670.24530845,0
+PDP.US,D,20130128,000000,28.7642,28.7642,28.5574,28.5974,172841.77458983,0
+PDP.US,D,20130129,000000,28.6074,28.6463,28.4426,28.6463,142006.74033494,0
+PDP.US,D,20130130,000000,28.6663,28.6853,28.4236,28.4616,324909.61989739,0
+PDP.US,D,20130131,000000,28.5295,28.5574,28.3846,28.4616,1041635.7083126,0
+PDP.US,D,20130201,000000,28.5295,28.8531,28.5295,28.7742,358478.67183191,0
+PDP.US,D,20130204,000000,28.6463,28.7642,28.4995,28.5195,141963.69282113,0
+PDP.US,D,20130205,000000,28.7053,28.8531,28.6663,28.7542,243416.67182912,0
+PDP.US,D,20130206,000000,28.7452,28.8731,28.6953,28.8631,492302.38012245,0
+PDP.US,D,20130207,000000,28.8631,28.8631,28.5974,28.7642,194290.4486235,0
+PDP.US,D,20130208,000000,28.7842,28.96,28.7842,28.96,114023.85414642,0
+PDP.US,D,20130211,000000,28.99,29.0779,28.8531,28.93,127743.99779316,0
+PDP.US,D,20130212,000000,28.92,28.99,28.8142,28.94,105864.84862136,0
+PDP.US,D,20130213,000000,28.97,29.0099,28.8142,28.8811,111175.71049994,0
+PDP.US,D,20130214,000000,28.8142,28.8631,28.7352,28.8232,97818.967958176,0
+PDP.US,D,20130215,000000,28.7742,28.99,28.7742,28.8901,137683.96906412,0
+PDP.US,D,20130219,000000,28.9001,29,28.8901,28.99,90525.918234242,0
+PDP.US,D,20130220,000000,28.99,29.0199,28.6563,28.6753,255782.3204482,0
+PDP.US,D,20130221,000000,28.5874,28.7253,28.3167,28.4336,296814.60995196,0
+PDP.US,D,20130222,000000,28.5395,28.7253,28.4995,28.7253,132928.72044522,0
+PDP.US,D,20130225,000000,28.7642,28.8142,28.1809,28.1809,258052.8265256,0
+PDP.US,D,20130226,000000,28.2588,28.4046,28.1129,28.3657,380835.34807555,0
+PDP.US,D,20130227,000000,28.3657,28.92,28.3657,28.8232,120416.91050016,0
+PDP.US,D,20130228,000000,28.8571,29.0339,28.8082,28.8471,128466.79558323,0
+PDP.US,D,20130301,000000,28.7053,28.99,28.6663,28.94,153918.88840153,0
+PDP.US,D,20130304,000000,28.9001,29.1348,28.8631,29.1348,136519.68398122,0
+PDP.US,D,20130305,000000,29.2337,29.4355,29.2147,29.3865,159936.53039062,0
+PDP.US,D,20130306,000000,29.4654,29.5054,29.3386,29.4155,217775.37017103,0
+PDP.US,D,20130307,000000,29.4455,29.4954,29.4155,29.4455,164906.01547362,0
+PDP.US,D,20130308,000000,29.5513,29.6472,29.4065,29.5703,308853.89835004,0
+PDP.US,D,20130311,000000,29.5513,29.6383,29.4954,29.6383,80690.061880412,0
+PDP.US,D,20130312,000000,29.6383,29.6383,29.4954,29.5703,63584.181217014,0
+PDP.US,D,20130313,000000,29.6003,29.7461,29.5324,29.7361,68935.087294492,0
+PDP.US,D,20130314,000000,29.8151,29.855,29.7361,29.855,119854.28950567,0
+PDP.US,D,20130315,000000,29.7751,29.7751,29.6383,29.7062,139642.13039013,0
+PDP.US,D,20130318,000000,29.5054,29.7162,29.4854,29.6093,124683.61989253,0
+PDP.US,D,20130319,000000,29.6572,29.7162,29.3576,29.5424,135585.65304197,0
+PDP.US,D,20130320,000000,29.6383,29.855,29.6383,29.845,151735.47845672,0
+PDP.US,D,20130321,000000,29.6572,29.7551,29.5324,29.5803,99303.606632246,0
+PDP.US,D,20130322,000000,29.6383,29.7062,29.6093,29.6572,84328.077350114,0
+PDP.US,D,20130325,000000,29.7851,29.875,29.4854,29.6283,267523.27956451,0
+PDP.US,D,20130326,000000,29.7461,29.825,29.6762,29.8051,129891.36795896,0
+PDP.US,D,20130327,000000,29.6572,29.894,29.5603,29.875,241605.67293404,0
+PDP.US,D,20130328,000000,29.875,30.0987,29.875,30.0987,81130.548068268,0
+PDP.US,D,20130401,000000,30.1187,30.2046,29.7551,29.875,2876294.7183019,0
+PDP.US,D,20130402,000000,29.9129,30.0488,29.825,29.894,252885.12265807,0
+PDP.US,D,20130403,000000,29.9429,29.9429,29.4355,29.5244,143970.90829079,0
+PDP.US,D,20130404,000000,29.5324,29.6762,29.5054,29.6283,130245.75911918,0
+PDP.US,D,20130405,000000,29.3576,29.6093,29.1748,29.5903,125162.14806934,0
+PDP.US,D,20130408,000000,29.6283,29.875,29.5144,29.855,118441.73038962,0
+PDP.US,D,20130409,000000,29.9529,29.9799,29.7651,29.885,114387.2552514,0
+PDP.US,D,20130410,000000,29.9999,30.2725,29.9329,30.2725,213444.59006043,0
+PDP.US,D,20130411,000000,30.3015,30.5472,30.2725,30.4494,143667.57348415,0
+PDP.US,D,20130412,000000,30.3015,30.4394,30.2326,30.4294,85488.358013126,0
+PDP.US,D,20130415,000000,30.3315,30.3315,29.6003,29.6193,238216.93260247,0
+PDP.US,D,20130416,000000,29.825,30.1657,29.7851,30.1657,115952.98342823,0
+PDP.US,D,20130417,000000,29.9529,29.9529,29.6093,29.7951,522936.19227789,0
+PDP.US,D,20130418,000000,29.825,29.875,29.5324,29.6283,340622.96354418,0
+PDP.US,D,20130419,000000,29.7062,30.0688,29.6283,30.0588,396003.08951238,0
+PDP.US,D,20130422,000000,30.1087,30.2526,29.855,30.1757,97506.623206788,0
+PDP.US,D,20130423,000000,30.3115,30.4593,30.1577,30.4294,161745.52707575,0
+PDP.US,D,20130424,000000,30.4394,30.5472,30.3914,30.4394,100918.38895273,0
+PDP.US,D,20130425,000000,30.5273,30.8579,30.3914,30.7221,190312.05746318,0
+PDP.US,D,20130426,000000,30.741,30.8,30.5373,30.6342,171107.86077764,0
+PDP.US,D,20130429,000000,30.6641,30.8,30.6242,30.77,205374.68287792,0
+PDP.US,D,20130430,000000,30.777,30.9198,30.6611,30.9019,200415.20884465,0
+PDP.US,D,20130501,000000,30.809,30.8679,30.5572,30.5762,187346.78453494,0
+PDP.US,D,20130502,000000,30.6052,30.8189,30.5952,30.8,254203.57790673,0
+PDP.US,D,20130503,000000,30.9049,31.2944,30.9049,31.1396,453054.05967951,0
+PDP.US,D,20130506,000000,31.1785,31.3044,31.1196,31.2555,300854.06851559,0
+PDP.US,D,20130507,000000,31.2844,31.4243,31.2165,31.4043,108080.29392528,0
+PDP.US,D,20130508,000000,31.4043,31.5292,31.3344,31.5292,248839.65746461,0
+PDP.US,D,20130509,000000,31.5102,31.5382,31.2744,31.3244,129415.84309707,0
+PDP.US,D,20130510,000000,31.3843,31.5002,31.3144,31.5002,207872.43978405,0
+PDP.US,D,20130513,000000,31.4433,31.5481,31.3643,31.4722,183550.5944796,0
+PDP.US,D,20130514,000000,31.4722,31.9187,31.4722,31.9187,128848.21657771,0
+PDP.US,D,20130515,000000,31.8398,32.1255,31.8298,32.0756,259683.62652564,0
+PDP.US,D,20130516,000000,32.0456,32.0756,31.7249,31.7819,301411.68398522,0
+PDP.US,D,20130517,000000,31.8598,32.1155,31.8598,32.1155,101918.49282015,0
+PDP.US,D,20130520,000000,32.1055,32.1625,31.9767,32.0356,147059.31713064,0
+PDP.US,D,20130521,000000,32.0955,32.2004,32.0056,32.0955,222547.63757446,0
+PDP.US,D,20130522,000000,32.1335,32.3173,31.4722,31.5981,126663.80552794,0
+PDP.US,D,20130523,000000,31.3244,31.4912,31.0707,31.4343,237153.75912178,0
+PDP.US,D,20130524,000000,31.3044,31.3843,31.0707,31.3843,389615.03868349,0
+PDP.US,D,20130528,000000,31.697,31.8998,31.5102,31.6171,78348.477349969,0
+PDP.US,D,20130529,000000,31.4692,31.4692,31.0777,31.2824,201000.8552535,0
+PDP.US,D,20130530,000000,31.2844,31.5102,31.2844,31.4143,355733.64199759,0
+PDP.US,D,20130531,000000,31.3444,31.4712,31.0007,31.0007,198065.61547442,0
+PDP.US,D,20130603,000000,31.0607,31.0607,30.6641,30.9228,255772.30939848,0
+PDP.US,D,20130604,000000,30.9788,31.0477,30.6122,30.7091,251477.56906688,0
+PDP.US,D,20130605,000000,30.6611,30.6911,30.1817,30.2006,248736.54365245,0
+PDP.US,D,20130606,000000,30.2006,30.6511,30.1537,30.6312,229207.98895584,0
+PDP.US,D,20130607,000000,30.787,31.0976,30.7091,31.0677,207745.29945256,0
+PDP.US,D,20130610,000000,31.1396,31.1486,30.8869,30.9518,274667.16464755,0
+PDP.US,D,20130611,000000,30.8449,30.9888,30.6022,30.7191,135879.97790385,0
+PDP.US,D,20130612,000000,30.8379,30.9428,30.3515,30.3914,173328.31160642,0
+PDP.US,D,20130613,000000,30.3814,31.0017,30.3515,30.9518,240322.25635943,0
+PDP.US,D,20130614,000000,30.8929,31.0287,30.797,30.8549,93127.79005751,0
+PDP.US,D,20130617,000000,31.0017,31.1296,30.8869,31.0217,364406.21437349,0
+PDP.US,D,20130618,000000,30.9987,31.3524,30.9987,31.3124,165374.5326007,0
+PDP.US,D,20130619,000000,31.2635,31.3723,30.8349,30.8349,124885.84309696,0
+PDP.US,D,20130620,000000,30.5532,30.5532,29.86,29.9479,468182.75802242,0
+PDP.US,D,20130621,000000,30.0448,30.1437,29.5953,29.87,332839.37238377,0
+PDP.US,D,20130624,000000,29.6522,29.83,29.2277,29.5464,588916.01769386,0
+PDP.US,D,20130625,000000,29.8001,29.9759,29.6422,29.88,151334.03536279,0
+PDP.US,D,20130626,000000,30.1047,30.3475,30.0848,30.2386,163559.52928574,0
+PDP.US,D,20130627,000000,30.4054,30.6312,30.2975,30.5632,128110.40221306,0
+PDP.US,D,20130628,000000,30.4553,30.6312,30.3175,30.4454,512545.72376935,0
+PDP.US,D,20130701,000000,30.6991,30.8449,30.6411,30.7091,191942.85746322,0
+PDP.US,D,20130702,000000,30.7191,30.806,30.4843,30.6312,173021.97348486,0
+PDP.US,D,20130703,000000,30.4943,30.7191,30.4843,30.6312,65936.777902154,0
+PDP.US,D,20130705,000000,30.748,31.0387,30.6511,31.0387,98823.076245494,0
+PDP.US,D,20130708,000000,31.1266,31.2724,31.1266,31.1955,174358.44862302,0
+PDP.US,D,20130709,000000,31.3923,31.5461,31.3124,31.4972,413650.56796585,0
+PDP.US,D,20130710,000000,31.4323,31.5761,31.3823,31.5561,263257.57127711,0
+PDP.US,D,20130711,000000,31.8588,32.0236,31.8388,32.0146,478888.57459726,0
+PDP.US,D,20130712,000000,32.0336,32.1525,31.9677,32.0935,123541.35911902,0
+PDP.US,D,20130715,000000,32.1615,32.2294,32.0536,32.1615,153736.68729655,0
+PDP.US,D,20130716,000000,32.2394,32.2394,31.8188,31.8888,190680.46409303,0
+PDP.US,D,20130717,000000,31.9956,32.0935,31.9087,31.9956,201437.33702147,0
+PDP.US,D,20130718,000000,32.0046,32.1804,32.0046,32.1425,221093.03204957,0
+PDP.US,D,20130719,000000,32.1235,32.2194,32.0636,32.2094,214453.70387261,0
+PDP.US,D,20130722,000000,32.2494,32.2893,32.1325,32.2294,234164.45967419,0
+PDP.US,D,20130723,000000,32.3363,32.3842,32.0835,32.1235,150592.21657824,0
+PDP.US,D,20130724,000000,32.2194,32.2594,31.8888,31.9477,121483.08729577,0
+PDP.US,D,20130725,000000,31.8988,32.0935,31.8688,32.0935,130167.67293134,0
+PDP.US,D,20130726,000000,31.9757,32.0736,31.8488,32.0636,112770.47072097,0
+PDP.US,D,20130729,000000,32.0146,32.0835,31.8688,31.9177,408541.92929169,0
+PDP.US,D,20130730,000000,32.0146,32.1325,31.9277,32.0046,98974.243096326,0
+PDP.US,D,20130731,000000,32.0336,32.2693,31.9956,32.0336,134769.75248946,0
+PDP.US,D,20130801,000000,32.3073,32.7448,32.2693,32.7168,233616.85525429,0
+PDP.US,D,20130802,000000,32.6769,32.7448,32.589,32.7069,171959.80110915,0
+PDP.US,D,20130805,000000,32.6669,32.7268,32.607,32.6569,218182.8198948,0
+PDP.US,D,20130806,000000,32.6669,32.6869,32.3363,32.3842,118754.07514101,0
+PDP.US,D,20130807,000000,32.3163,32.3163,32.1035,32.1615,82429.982322444,0
+PDP.US,D,20130808,000000,32.3073,32.3842,32.1615,32.3073,83584.256355621,0
+PDP.US,D,20130809,000000,32.3163,32.4511,32.2693,32.3443,114675.57348345,0
+PDP.US,D,20130812,000000,32.2693,32.3642,32.1804,32.3073,40245.420995452,0
+PDP.US,D,20130813,000000,32.3443,32.3642,32.1135,32.3073,62756.267404839,0
+PDP.US,D,20130814,000000,32.3073,32.3073,32.0935,32.0935,631527.04973909,0
+PDP.US,D,20130815,000000,31.9377,31.9377,31.5072,31.6151,492505.60443185,0
+PDP.US,D,20130816,000000,31.5072,31.685,31.4692,31.4972,400718.29393238,0
+PDP.US,D,20130819,000000,31.4423,31.5661,31.3224,31.3224,122004.66298639,0
+PDP.US,D,20130820,000000,31.3324,31.7329,31.3324,31.645,89458.740333664,0
+PDP.US,D,20130821,000000,31.5761,31.7619,31.4423,31.4692,49883.058564747,0
+PDP.US,D,20130822,000000,31.4972,31.8788,31.4972,31.8288,126332.43978207,0
+PDP.US,D,20130823,000000,31.8388,31.9477,31.695,31.9277,130558.10387057,0
+PDP.US,D,20130826,000000,31.8988,32.0536,31.8188,31.8688,89993.330388926,0
+PDP.US,D,20130827,000000,31.5272,31.6151,31.3224,31.3324,280461.5602278,0
+PDP.US,D,20130828,000000,31.2824,31.4972,31.2335,31.4123,120345.83204712,0
+PDP.US,D,20130829,000000,31.3124,31.655,31.3124,31.5172,174114.17900975,0
+PDP.US,D,20130830,000000,31.5861,31.5861,31.2724,31.3324,102657.30828979,0
+PDP.US,D,20130903,000000,31.5981,31.7819,31.3344,31.4992,237119.72155272,0
+PDP.US,D,20130904,000000,31.4612,31.7819,31.4233,31.7349,174243.32155119,0
+PDP.US,D,20130905,000000,31.706,31.8608,31.706,31.7719,70998.364642608,0
+PDP.US,D,20130906,000000,31.8608,31.9777,31.5581,31.8019,240200.12155279,0
+PDP.US,D,20130909,000000,31.8888,32.2594,31.8888,32.2594,233073.25525428,0
+PDP.US,D,20130910,000000,32.3772,32.5231,32.3672,32.5231,248826.64309996,0
+PDP.US,D,20130911,000000,32.4911,32.6369,32.4122,32.6369,182869.84309836,0
+PDP.US,D,20130912,000000,32.6369,32.6869,32.4811,32.5101,123102.87514111,0
+PDP.US,D,20130913,000000,32.572,32.6609,32.4941,32.6509,204027.19558506,0
+PDP.US,D,20130916,000000,32.9586,33.0465,32.8507,32.8887,227092.65414916,0
+PDP.US,D,20130917,000000,32.9216,33.0005,32.8717,33.0005,171768.59005942,0
+PDP.US,D,20130918,000000,33.0105,33.48,32.8627,33.48,169179.73260079,0
+PDP.US,D,20130919,000000,33.51,33.6069,33.4031,33.4301,103963.75027877,0
+PDP.US,D,20130920,000000,33.46,33.48,33.1683,33.1963,101307.81878699,0
+PDP.US,D,20130923,000000,33.1284,33.1284,32.8627,32.9616,79132.342543358,0
+PDP.US,D,20130924,000000,32.9816,33.1783,32.8627,32.9816,107943.14254406,0
+PDP.US,D,20130925,000000,33.0105,33.1084,32.9016,32.9516,111779.37679829,0
+PDP.US,D,20130926,000000,33.0005,33.2353,33.0005,33.1783,176291.58232472,0
+PDP.US,D,20130927,000000,33.0695,33.1484,32.9816,33.1384,147724.05083232,0
+PDP.US,D,20130930,000000,32.8717,33.1084,32.7788,33.0295,168981.51381626,0
+PDP.US,D,20131001,000000,33.0295,33.44,33.0295,33.3831,287188.98564233,0
+PDP.US,D,20131002,000000,33.2652,33.3641,33.1084,33.3551,163569.54033546,0
+PDP.US,D,20131003,000000,33.2353,33.3252,32.7878,32.9915,111352.90608005,0
+PDP.US,D,20131004,000000,33.0005,33.3831,33.0005,33.3352,65644.455250213,0
+PDP.US,D,20131007,000000,33.0495,33.1384,32.8817,32.9016,98397.606632224,0
+PDP.US,D,20131008,000000,32.8627,32.9016,32.1734,32.1734,274255.7105039,0
+PDP.US,D,20131009,000000,32.0366,32.0865,31.5481,31.8508,281622.84199579,0
+PDP.US,D,20131010,000000,32.2723,32.6309,32.2723,32.611,796165.77018508,0
+PDP.US,D,20131011,000000,32.621,32.8717,32.621,32.8347,151296.99447881,0
+PDP.US,D,20131014,000000,32.6809,33.0105,32.592,32.9616,141900.62320787,0
+PDP.US,D,20131015,000000,32.9416,33.0205,32.6709,32.7398,171401.18453455,0
+PDP.US,D,20131016,000000,32.8917,33.3741,32.8917,33.3741,974462.56576952,0
+PDP.US,D,20131017,000000,33.3152,33.6458,33.2453,33.6458,556974.76244446,0
+PDP.US,D,20131018,000000,33.7827,33.8816,33.6069,33.8426,315224.93039439,0
+PDP.US,D,20131021,000000,33.9295,33.9695,33.6938,33.8126,201219.09613748,0
+PDP.US,D,20131022,000000,33.9395,34.1043,33.7038,33.9984,134513.46961653,0
+PDP.US,D,20131023,000000,33.9395,33.9395,33.6838,33.8995,133962.86188171,0
+PDP.US,D,20131024,000000,33.8906,34.1443,33.8906,34.1243,113440.20994751,0
+PDP.US,D,20131025,000000,34.1842,34.2222,33.9495,34.1443,229786.62762989,0
+PDP.US,D,20131028,000000,34.2122,34.2122,33.9295,34.0264,132058.7602242,0
+PDP.US,D,20131029,000000,34.1343,34.1343,33.9095,34.1243,224885.21768502,0
+PDP.US,D,20131030,000000,34.1842,34.2901,33.8326,33.9595,313481.00553247,0
+PDP.US,D,20131031,000000,33.8426,34.0763,33.7038,33.8616,223503.69282311,0
+PDP.US,D,20131101,000000,33.9495,34.0364,33.6938,33.8995,321732.11271499,0
+PDP.US,D,20131104,000000,34.0084,34.0364,33.8526,34.0364,246218.76464686,0
+PDP.US,D,20131105,000000,34.0364,34.1243,33.7427,34.0364,362022.58343421,0
+PDP.US,D,20131106,000000,34.0763,34.1642,33.7627,33.8226,170742.45746271,0
+PDP.US,D,20131107,000000,33.9195,33.9195,33.0395,33.0595,268845.73923305,0
+PDP.US,D,20131108,000000,33.0984,33.6638,33.0984,33.6638,151655.39005893,0
+PDP.US,D,20131111,000000,33.7327,33.8226,33.6638,33.7627,103466.20110748,0
+PDP.US,D,20131112,000000,33.7727,33.7927,33.6368,33.7827,103191.89834505,0
+PDP.US,D,20131113,000000,33.6738,34.2422,33.6458,34.2032,236525.06519911,0
+PDP.US,D,20131114,000000,34.3091,34.406,34.1543,34.386,258817.67072452,0
+PDP.US,D,20131115,000000,34.5139,34.5738,34.349,34.5738,181704.55691049,0
+PDP.US,D,20131118,000000,34.6517,34.6907,34.1642,34.2611,108134.35359379,0
+PDP.US,D,20131119,000000,34.2711,34.3191,33.9884,34.0763,127520.75138431,0
+PDP.US,D,20131120,000000,34.1742,34.2611,33.8906,33.9984,151042.71381582,0
+PDP.US,D,20131121,000000,34.1043,34.386,34.0943,34.378,190092.81547423,0
+PDP.US,D,20131122,000000,34.4949,34.6717,34.416,34.6717,118982.32707471,0
+PDP.US,D,20131125,000000,34.7386,34.8475,34.5738,34.6417,129844.31602525,0
+PDP.US,D,20131126,000000,34.6997,34.8275,34.5838,34.7486,111689.27735078,0
+PDP.US,D,20131127,000000,34.8075,34.8665,34.7196,34.8565,130338.86188162,0
+PDP.US,D,20131129,000000,34.9164,34.9734,34.8375,34.9734,22675.02762486,0
+PDP.US,D,20131202,000000,34.8964,35.0323,34.7486,34.9164,179246.84420325,0
+PDP.US,D,20131203,000000,34.8275,34.8565,34.5838,34.7096,241667.74144233,0
+PDP.US,D,20131204,000000,34.6417,34.8275,34.368,34.6617,105907.89613517,0
+PDP.US,D,20131205,000000,34.6028,34.7386,34.5538,34.6317,92974.620996733,0
+PDP.US,D,20131206,000000,34.8175,34.8964,34.6617,34.8565,143769.68619134,0
+PDP.US,D,20131209,000000,34.9064,35.0323,34.7686,34.8275,117866.09503049,0
+PDP.US,D,20131210,000000,34.8175,34.9354,34.6907,34.7786,102786.45083123,0
+PDP.US,D,20131211,000000,34.8175,34.8275,34.1742,34.2032,107450.59889764,0
+PDP.US,D,20131212,000000,34.1642,34.2991,34.1043,34.1932,86373.334808727,0
+PDP.US,D,20131213,000000,34.2991,34.358,34.0943,34.2122,110126.55248886,0
+PDP.US,D,20131216,000000,34.3291,34.4849,34.2711,34.396,133479.32818004,0
+PDP.US,D,20131217,000000,34.435,34.435,34.1642,34.3191,306775.60442734,0
+PDP.US,D,20131218,000000,34.358,34.8375,34.0264,34.8275,307277.15801851,0
+PDP.US,D,20131219,000000,34.7975,34.8475,34.6817,34.8275,304667.27735546,0
+PDP.US,D,20131220,000000,34.9783,35.32,34.9783,35.282,255789.32818301,0
+PDP.US,D,20131223,000000,35.5058,35.5527,35.3989,35.4688,182552.49282211,0
+PDP.US,D,20131224,000000,35.5237,35.5717,35.4778,35.5717,67656.676244737,0
+PDP.US,D,20131226,000000,35.6696,35.7685,35.6196,35.7285,158010.40442373,0
+PDP.US,D,20131227,000000,35.8174,36.0242,35.5627,35.5717,95909.86077581,0
+PDP.US,D,20131230,000000,35.6196,35.7085,35.5058,35.6496,130473.00994792,0
+PDP.US,D,20131231,000000,35.7685,35.8174,35.6596,35.7885,172506.40442408,0
+PDP.US,D,20140102,000000,35.6886,35.6986,35.34,35.4488,361239.71934579,0
+PDP.US,D,20140103,000000,35.5237,35.5627,35.3499,35.3599,147612.92818038,0
+PDP.US,D,20140106,000000,35.3989,35.4588,35.0962,35.1821,362871.5204508,0
+PDP.US,D,20140107,000000,35.301,35.5717,35.301,35.5337,181172.97017015,0
+PDP.US,D,20140108,000000,35.5437,35.7285,35.4588,35.6696,256066.63426036,0
+PDP.US,D,20140109,000000,35.8074,35.8873,35.5237,35.6986,191052.87514276,0
+PDP.US,D,20140110,000000,35.7585,35.8574,35.6296,35.8574,185962.25635811,0
+PDP.US,D,20140113,000000,35.8274,35.9063,35.2421,35.33,330853.18011853,0
+PDP.US,D,20140114,000000,35.3989,35.7984,35.272,35.7984,203848.99889998,0
+PDP.US,D,20140115,000000,35.8574,36.0142,35.8474,36.0042,302160.51050457,0
+PDP.US,D,20140116,000000,35.9842,36.0522,35.9263,36.0322,207634.17680062,0
+PDP.US,D,20140117,000000,35.9942,36.0422,35.8174,35.8973,144888.92155048,0
+PDP.US,D,20140121,000000,36.0921,36.19,35.8574,36.0721,305135.79448255,0
+PDP.US,D,20140122,000000,36.1521,36.2689,36.0821,36.2589,181433.25746297,0
+PDP.US,D,20140123,000000,36.1221,36.172,35.7185,35.9363,283555.97569749,0
+PDP.US,D,20140124,000000,35.7385,35.7385,34.9204,34.9304,280133.19779686,0
+PDP.US,D,20140127,000000,34.9494,35.0183,34.2372,34.5878,402938.74476117,0
+PDP.US,D,20140128,000000,34.6068,34.9883,34.6068,34.9404,135531.59337346,0
+PDP.US,D,20140129,000000,34.7636,34.9883,34.5688,34.6667,113710.50829005,0
+PDP.US,D,20140130,000000,35.262,35.4189,35.1162,35.311,260668.71381848,0
+PDP.US,D,20140131,000000,34.9883,35.32,34.9014,35.1062,308397.39448263,0
+PDP.US,D,20140203,000000,35.1062,35.1641,34.0114,34.0404,983892.97460953,0
+PDP.US,D,20140204,000000,34.1972,34.4799,34.0604,34.421,243163.3922711,0
+PDP.US,D,20140205,000000,34.1782,34.363,33.7667,34.2861,281229.40774164,0
+PDP.US,D,20140206,000000,34.401,34.7826,34.2861,34.7536,740471.29725555,0
+PDP.US,D,20140207,000000,34.9494,35.3789,34.9014,35.34,266219.84089044,0
+PDP.US,D,20140210,000000,35.32,35.4968,35.262,35.4778,524831.28399064,0
+PDP.US,D,20140211,000000,35.5148,35.9263,35.5148,35.8574,273341.7016641,0
+PDP.US,D,20140212,000000,35.9742,36.1121,35.9163,36.0422,473722.87293968,0
+PDP.US,D,20140213,000000,35.7984,36.4238,35.7085,36.3838,343007.59558844,0
+PDP.US,D,20140214,000000,36.3648,36.5406,36.3069,36.4907,185851.13370617,0
+PDP.US,D,20140218,000000,36.6085,36.8233,36.5606,36.7654,321683.05857135,0
+PDP.US,D,20140219,000000,36.7754,36.8912,36.4907,36.5306,580706.95692018,0
+PDP.US,D,20140220,000000,36.6385,36.7854,36.4517,36.7654,182445.37459007,0
+PDP.US,D,20140221,000000,36.9112,37.061,36.7754,36.9112,592596.0795724,0
+PDP.US,D,20140224,000000,37.0211,37.3907,37.0211,37.1969,362647.27293698,0
+PDP.US,D,20140225,000000,37.2448,37.4596,37.108,37.2349,234214.51492281,0
+PDP.US,D,20140226,000000,37.2349,37.4207,37.071,37.1869,508524.28509522,0
+PDP.US,D,20140227,000000,37.1669,37.4207,37.108,37.4007,313636.1768032,0
+PDP.US,D,20140228,000000,37.3707,37.5086,36.9811,37.2259,318022.01768728,0
+PDP.US,D,20140303,000000,36.8433,37.08,36.6385,36.9711,390195.67956749,0
+PDP.US,D,20140304,000000,37.3417,37.6534,37.3417,37.6044,374236.06409749,0
+PDP.US,D,20140305,000000,37.5945,37.6144,37.4886,37.5275,148776.21215831,0
+PDP.US,D,20140306,000000,37.6144,37.6534,37.3907,37.4796,237171.77901128,0
+PDP.US,D,20140307,000000,37.6044,37.6334,37.3607,37.5175,146768.99668865,0
+PDP.US,D,20140310,000000,37.4886,37.6144,37.2928,37.5175,194046.17901024,0
+PDP.US,D,20140311,000000,37.5465,37.6434,37.1669,37.2538,236313.83204994,0
+PDP.US,D,20140312,000000,37.0511,37.3317,36.8723,37.3228,687268.57460232,0
+PDP.US,D,20140313,000000,37.4107,37.4396,36.6975,36.8233,384916.85304802,0
+PDP.US,D,20140314,000000,36.7264,36.9811,36.7074,36.7174,148417.81657819,0
+PDP.US,D,20140317,000000,36.9312,37.2069,36.9312,37.0511,174351.44088821,0
+PDP.US,D,20140318,000000,37.1,37.4207,37.1,37.4007,176590.91271147,0
+PDP.US,D,20140319,000000,37.4596,37.4596,36.8912,37.08,303025.46520073,0
+PDP.US,D,20140320,000000,37.0011,37.1669,36.8233,37.138,119985.43425706,0
+PDP.US,D,20140321,000000,37.1869,37.3317,36.7264,36.7564,187544.0022145,0
+PDP.US,D,20140324,000000,36.9212,36.9212,36.0322,36.2689,137127.35469946,0
+PDP.US,D,20140325,000000,36.4238,36.6685,36.0721,36.21,210088.88619295,0
+PDP.US,D,20140326,000000,36.4138,36.4238,35.8274,35.8274,90832.256355797,0
+PDP.US,D,20140327,000000,35.8674,35.9363,35.4778,35.7685,294249.77901267,0
+PDP.US,D,20140328,000000,35.8774,36.181,35.7984,35.8774,239056.85967431,0
+PDP.US,D,20140331,000000,36.0422,36.4038,36.0422,36.3738,174106.17016997,0
+PDP.US,D,20140401,000000,36.4707,36.8523,36.4707,36.8433,319355.48951052,0
+PDP.US,D,20140402,000000,36.9512,37.0111,36.8133,36.9711,238628.38674613,0
+PDP.US,D,20140403,000000,37.0311,37.0311,36.5107,36.6875,123803.64862179,0
+PDP.US,D,20140404,000000,36.8623,36.8623,35.7585,35.8274,532607.86741625,0
+PDP.US,D,20140407,000000,35.6986,35.8074,34.9494,35.2221,554836.40222342,0
+PDP.US,D,20140408,000000,35.2121,35.5058,34.9684,35.4688,174197.27072246,0
+PDP.US,D,20140409,000000,35.6097,36.172,35.5337,36.172,84266.008841825,0
+PDP.US,D,20140410,000000,36.1221,36.1221,35.0083,35.0862,168653.15138531,0
+PDP.US,D,20140411,000000,34.8025,35.2021,34.6167,34.6567,479269.99559175,0
+PDP.US,D,20140414,000000,34.9404,35.1552,34.5089,34.8615,238384.11713286,0
+PDP.US,D,20140415,000000,34.8715,35.1921,34.3341,35.0473,727490.97018341,0
+PDP.US,D,20140416,000000,35.34,35.6986,35.252,35.6986,189607.27956262,0
+PDP.US,D,20140417,000000,35.6986,36.0422,35.6696,35.8074,160480.13039064,0
+PDP.US,D,20140421,000000,35.8474,36.0522,35.6886,36.0042,302334.70276977,0
+PDP.US,D,20140422,000000,36.1221,36.4707,36.1221,36.3738,322185.61326749,0
+PDP.US,D,20140423,000000,36.3838,36.4327,36.172,36.172,452157.06962424,0
+PDP.US,D,20140424,000000,36.4427,36.4907,35.9163,36.181,246413.98011648,0
+PDP.US,D,20140425,000000,36.1421,36.1421,35.5817,35.6296,195488.77127547,0
+PDP.US,D,20140428,000000,35.7685,35.9263,35.0573,35.4778,267518.27403965,0
+PDP.US,D,20140429,000000,35.5717,35.8873,35.5148,35.8574,298973.99337743,0
+PDP.US,D,20140430,000000,35.7785,36.0821,35.7085,36.0721,386150.21437402,0
+PDP.US,D,20140501,000000,36.1421,36.4138,36.0322,36.1121,669723.20885604,0
+PDP.US,D,20140502,000000,36.24,36.3269,36.0322,36.19,203211.29503256,0
+PDP.US,D,20140505,000000,35.9742,36.4607,35.9063,36.4238,308097.06299091,0
+PDP.US,D,20140506,000000,36.3548,36.3938,35.9942,36.0042,132465.208843,0
+PDP.US,D,20140507,000000,36.0242,36.1421,35.5627,35.9742,268945.84973029,0
+PDP.US,D,20140508,000000,35.9063,36.3269,35.7185,35.7885,132617.3767988,0
+PDP.US,D,20140509,000000,35.6886,35.8574,35.4868,35.8574,178356.86188278,0
+PDP.US,D,20140512,000000,35.9363,36.4707,35.9363,36.4517,196500.88840256,0
+PDP.US,D,20140513,000000,36.4807,36.6185,36.3648,36.3648,144914.95027976,0
+PDP.US,D,20140514,000000,36.3738,36.4517,36.1421,36.21,182220.12597128,0
+PDP.US,D,20140515,000000,36.0921,36.0921,35.4778,35.8174,275493.07624978,0
+PDP.US,D,20140516,000000,35.8973,36.0142,35.6196,36.0142,245274.72265789,0
+PDP.US,D,20140519,000000,35.9553,36.3648,35.9363,36.3069,97028.09502998,0
+PDP.US,D,20140520,000000,36.2779,36.2779,35.8274,35.9653,150489.10276609,0
+PDP.US,D,20140521,000000,36.1121,36.3358,36.0721,36.3069,108912.21215734,0
+PDP.US,D,20140522,000000,36.3269,36.7074,36.3069,36.5986,149133.60663346,0
+PDP.US,D,20140523,000000,36.5786,36.8822,36.5406,36.8523,89398.67403532,0
+PDP.US,D,20140527,000000,36.9811,37.2728,36.9811,37.2628,166660.95249023,0
+PDP.US,D,20140528,000000,37.3128,37.3317,37.138,37.2069,240900.89503347,0
+PDP.US,D,20140529,000000,37.2928,37.4696,37.2069,37.4696,185692.95912053,0
+PDP.US,D,20140530,000000,37.4396,37.5175,37.3028,37.4596,228228.90829283,0
+PDP.US,D,20140602,000000,37.5375,37.6144,37.2169,37.6144,128111.40331803,0
+PDP.US,D,20140603,000000,37.5555,37.6244,37.4496,37.5845,86042.970167835,0
+PDP.US,D,20140604,000000,37.5465,37.7723,37.4396,37.7433,160212.83536301,0
+PDP.US,D,20140605,000000,37.7433,38.025,37.6044,37.967,111613.19337288,0
+PDP.US,D,20140606,000000,38.045,38.1718,37.986,38.1628,238264.98564114,0
+PDP.US,D,20140609,000000,38.1528,38.2677,37.986,38.055,497071.64421097,0
+PDP.US,D,20140610,000000,38.0639,38.0839,37.8222,37.967,139752.2519371,0
+PDP.US,D,20140611,000000,37.7433,37.9391,37.7433,37.8991,132255.97790376,0
+PDP.US,D,20140612,000000,37.967,37.967,37.4796,37.5845,386143.20663921,0
+PDP.US,D,20140613,000000,37.6144,37.6434,37.4007,37.5945,151369.07403682,0
+PDP.US,D,20140616,000000,37.5275,37.7623,37.4886,37.6634,197528.02210424,0
+PDP.US,D,20140617,000000,37.6334,37.8612,37.5555,37.7723,103941.72596937,0
+PDP.US,D,20140618,000000,37.7922,37.976,37.6244,37.967,206457.87845805,0
+PDP.US,D,20140619,000000,37.967,38.015,37.8022,37.9491,170566.26298757,0
+PDP.US,D,20140620,000000,38.055,38.0839,37.976,38.0739,87953.078455174,0
+PDP.US,D,20140623,000000,38.055,38.0839,37.9391,37.986,94025.781217753,0
+PDP.US,D,20140624,000000,37.967,38.1429,37.6044,37.6244,137592.86851163,0
+PDP.US,D,20140625,000000,37.6244,37.996,37.6244,37.9591,100127.51602453,0
+PDP.US,D,20140626,000000,37.986,37.986,37.6244,37.8991,73059.63978078,0
+PDP.US,D,20140627,000000,37.9391,37.986,37.8122,37.986,76381.306079203,0
+PDP.US,D,20140630,000000,37.986,38.1129,37.9591,38.0939,77069.065195242,0
+PDP.US,D,20140701,000000,38.2278,38.5724,38.2278,38.4635,77119.120443862,0
+PDP.US,D,20140702,000000,38.4535,38.5025,38.2377,38.2767,102508.1436489,0
+PDP.US,D,20140703,000000,38.3656,38.5025,38.3466,38.4825,55065.779006862,0
+PDP.US,D,20140707,000000,38.4036,38.4036,38.1718,38.2178,170200.85967264,0
+PDP.US,D,20140708,000000,38.1808,38.2477,37.8422,37.986,98073.248621166,0
+PDP.US,D,20140709,000000,38.0939,38.2477,38.035,38.2377,89762.075140301,0
+PDP.US,D,20140710,000000,37.8422,38.1528,37.6734,38.035,290323.44531092,0
+PDP.US,D,20140711,000000,38.0639,38.1229,37.9391,38.0839,128398.72044511,0
+PDP.US,D,20140714,000000,38.2967,38.3946,38.2867,38.3167,108086.30055511,0
+PDP.US,D,20140715,000000,38.4235,38.4825,38.035,38.1988,118498.79337304,0
+PDP.US,D,20140716,000000,38.3366,38.3656,38.1129,38.2088,151518.23867771,0
+PDP.US,D,20140717,000000,38.1129,38.3466,37.7623,37.8022,187481.93370621,0
+PDP.US,D,20140718,000000,37.9491,38.3067,37.9191,38.2577,141539.22431283,0
+PDP.US,D,20140721,000000,38.1429,38.2477,38.035,38.1808,76750.713814018,0
+PDP.US,D,20140722,000000,38.3466,38.4235,38.2477,38.3466,89587.882875104,0
+PDP.US,D,20140723,000000,38.4136,38.5025,38.3556,38.3846,66562.468509904,0
+PDP.US,D,20140724,000000,38.5124,38.5424,38.4036,38.4235,80523.878454994,0
+PDP.US,D,20140725,000000,38.3366,38.3846,38.1988,38.2677,104758.62762685,0
+PDP.US,D,20140728,000000,38.2867,38.2867,38.015,38.2178,81161.582322413,0
+PDP.US,D,20140729,000000,38.2577,38.3067,38.015,38.015,95085.951383524,0
+PDP.US,D,20140730,000000,38.1039,38.1988,37.8522,37.986,53491.040885277,0
+PDP.US,D,20140731,000000,37.6933,37.7133,37.1669,37.1669,231674.71160784,0
+PDP.US,D,20140801,000000,37.118,37.3907,36.9512,37.2448,217180.71381743,0
+PDP.US,D,20140804,000000,37.3517,37.6144,37.128,37.5555,269369.31713361,0
+PDP.US,D,20140805,000000,37.4007,37.5465,37.138,37.2349,105490.43536168,0
+PDP.US,D,20140806,000000,37.108,37.4207,37.09,37.2169,216108.53039199,0
+PDP.US,D,20140807,000000,37.4207,37.4596,36.9711,37.061,334290.97459375,0
+PDP.US,D,20140808,000000,37.1579,37.6044,37.1,37.6044,91204.66740553,0
+PDP.US,D,20140811,000000,37.7723,37.9391,37.7333,37.7623,198736.35580593,0
+PDP.US,D,20140812,000000,37.7133,37.8422,37.5745,37.6734,101449.97569307,0
+PDP.US,D,20140813,000000,37.8122,37.967,37.7333,37.8991,101680.22983672,0
+PDP.US,D,20140814,000000,37.996,38.0839,37.9191,38.0739,101234.73812401,0
+PDP.US,D,20140815,000000,38.2377,38.2767,37.8322,38.1039,175259.44309818,0
+PDP.US,D,20140818,000000,38.3067,38.5124,38.3067,38.5124,127296.50387049,0
+PDP.US,D,20140819,000000,38.6023,38.6793,38.5824,38.6503,113233.98232319,0
+PDP.US,D,20140820,000000,38.6213,38.8441,38.6023,38.8161,110923.43204689,0
+PDP.US,D,20140821,000000,38.7762,38.893,38.7372,38.8531,168792.30497647,0
+PDP.US,D,20140822,000000,38.8441,38.933,38.7272,38.8261,84760.554698191,0
+PDP.US,D,20140825,000000,39.0019,39.1408,38.9919,39.0608,144699.7127107,0
+PDP.US,D,20140826,000000,39.0808,39.1887,39.0518,39.0608,186876.26519791,0
+PDP.US,D,20140827,000000,39.0319,39.0908,38.9919,39.0608,111973.59116294,0
+PDP.US,D,20140828,000000,38.943,39.1787,38.903,39.1497,66312.192266804,0
+PDP.US,D,20140829,000000,39.1887,39.2826,39.1108,39.2436,69968.227626008,0
+PDP.US,D,20140902,000000,39.2826,39.4794,39.2636,39.3805,98173.359118406,0
+PDP.US,D,20140903,000000,39.5763,39.5763,39.2926,39.3505,129115.51160535,0
+PDP.US,D,20140904,000000,39.4404,39.5863,39.1967,39.2826,232619.75470178,0
+PDP.US,D,20140905,000000,39.2636,39.4694,39.1587,39.4694,81985.491714698,0
+PDP.US,D,20140908,000000,39.4504,39.4984,39.2826,39.4005,100817.27735051,0
+PDP.US,D,20140909,000000,39.3705,39.4204,39.1008,39.1308,104732.59889757,0
+PDP.US,D,20140910,000000,39.1587,39.2636,38.9629,39.2536,231966.0331548,0
+PDP.US,D,20140911,000000,39.1108,39.3206,39.0908,39.3206,94289.071825494,0
+PDP.US,D,20140912,000000,39.2926,39.3705,38.9819,39.0908,92371.955803348,0
+PDP.US,D,20140915,000000,39.0908,39.0908,38.8631,38.923,157105.40552868,0
+PDP.US,D,20140916,000000,38.8531,39.2826,38.7961,39.2336,106093.10055506,0
+PDP.US,D,20140917,000000,39.3206,39.4604,39.1408,39.2926,130113.61326283,0
+PDP.US,D,20140918,000000,39.4204,39.4984,39.3405,39.4604,98154.33812393,0
+PDP.US,D,20140919,000000,39.5793,39.6092,39.2656,39.3136,172795.7237611,0
+PDP.US,D,20140922,000000,39.3535,39.4824,38.935,38.9839,105247.16685338,0
+PDP.US,D,20140923,000000,38.955,39.0039,38.7092,38.7092,88272.43094137,0
+PDP.US,D,20140924,000000,38.6513,39.0339,38.6323,39.0139,138774.17237906,0
+PDP.US,D,20140925,000000,38.9839,38.9839,38.3756,38.3756,353833.54475997,0
+PDP.US,D,20140926,000000,38.5334,38.885,38.5035,38.8081,128027.31050035,0
+PDP.US,D,20140929,000000,38.5334,38.8281,38.4046,38.7881,134554.51492039,0
+PDP.US,D,20140930,000000,38.8461,38.8551,38.4345,38.4445,142274.03536257,0
+PDP.US,D,20141001,000000,38.4046,38.4046,37.5845,37.7533,335514.32487003,0
+PDP.US,D,20141002,000000,37.7033,37.9091,37.2339,37.8322,454290.42432042,0
+PDP.US,D,20141003,000000,37.8991,38.4245,37.8991,38.3666,151700.43978269,0
+PDP.US,D,20141006,000000,38.5035,38.5334,38.055,38.1339,120792.32486481,0
+PDP.US,D,20141007,000000,38.015,38.015,37.4986,37.5086,221784.7955855,0
+PDP.US,D,20141008,000000,37.5175,38.0849,37.117,38.055,210725.58895539,0
+PDP.US,D,20141009,000000,37.967,38.045,37.1759,37.2059,225284.65856901,0
+PDP.US,D,20141010,000000,37.099,37.2618,36.5386,36.5486,524617.04752655,0
+PDP.US,D,20141013,000000,36.5386,36.6365,35.5887,35.6166,961839.63317253,0
+PDP.US,D,20141014,000000,35.8054,36.2949,35.5198,35.9133,509847.74586873,0
+PDP.US,D,20141015,000000,35.6266,36.0492,32.0706,35.9033,1496258.4994838,0
+PDP.US,D,20141016,000000,35.2381,36.4687,35.2181,36.218,385280.254153,0
+PDP.US,D,20141017,000000,36.7054,37.0101,36.5087,36.7054,890908.34256307,0
+PDP.US,D,20141020,000000,36.7054,37.1659,36.7054,37.1659,590293.53813588,0
+PDP.US,D,20141021,000000,37.4097,38.1139,37.4097,38.1049,402302.04199872,0
+PDP.US,D,20141022,000000,38.2098,38.2387,37.6734,37.6933,320123.33702435,0
+PDP.US,D,20141023,000000,38.1339,38.5434,38.045,38.2687,502143.24200114,0
+PDP.US,D,20141024,000000,38.2977,38.5834,38.1439,38.5834,299375.43647136,0
+PDP.US,D,20141027,000000,38.5234,38.5234,38.1728,38.4835,219231.97790588,0
+PDP.US,D,20141028,000000,38.6703,39.0039,38.5834,39.0039,391688.32708133,0
+PDP.US,D,20141029,000000,39.0339,39.1228,38.5634,38.8551,218911.62431471,0
+PDP.US,D,20141030,000000,38.7392,39.1507,38.6902,39.0239,413831.76796585,0
+PDP.US,D,20141031,000000,39.5893,39.5893,39.3235,39.4634,480557.41658625,0
+PDP.US,D,20141103,000000,39.5693,39.7181,39.4035,39.4914,507863.55581344,0
+PDP.US,D,20141104,000000,39.3735,39.4434,39.0728,39.2167,446934.30498323,0
+PDP.US,D,20141105,000000,39.5593,39.6792,39.2267,39.3335,353944.66741191,0
+PDP.US,D,20141106,000000,39.4724,39.805,39.3136,39.776,239227.04751962,0
+PDP.US,D,20141107,000000,39.7671,39.9139,39.6592,39.845,339985.25967676,0
+PDP.US,D,20141110,000000,39.8939,40.0707,39.8939,39.9918,184612.76685531,0
+PDP.US,D,20141111,000000,40.0807,40.1297,39.9139,39.9818,343372.99890337,0
+PDP.US,D,20141112,000000,39.9618,40.1207,39.864,40.0707,244034.35359709,0
+PDP.US,D,20141113,000000,40.0807,40.2565,39.8839,40.0408,254388.78232662,0
+PDP.US,D,20141114,000000,40.0118,40.1007,39.8939,40.0607,148959.41436826,0
+PDP.US,D,20141117,000000,40.0118,40.0707,39.835,39.8939,251273.34365251,0
+PDP.US,D,20141118,000000,39.864,40.3145,39.864,40.2655,396590.73813118,0
+PDP.US,D,20141119,000000,40.1007,40.2565,39.9918,40.1666,348885.0828814,0
+PDP.US,D,20141120,000000,40.0118,40.4123,40.0118,40.3624,349520.78453887,0
+PDP.US,D,20141121,000000,40.8129,40.8129,40.3045,40.3924,282794.1348135,0
+PDP.US,D,20141124,000000,40.5592,40.6481,40.4893,40.6481,263596.94586275,0
+PDP.US,D,20141125,000000,40.745,40.8499,40.5782,40.688,192046.97238035,0
+PDP.US,D,20141126,000000,40.7739,40.8129,40.6481,40.8129,146827.06077705,0
+PDP.US,D,20141128,000000,40.8599,40.8599,40.5882,40.6281,45284.983426514,0
+PDP.US,D,20141201,000000,40.755,40.755,39.9329,39.9918,227571.18232597,0
+PDP.US,D,20141202,000000,40.0218,40.2655,39.9618,40.2266,140260.81326307,0
+PDP.US,D,20141203,000000,40.2655,40.6381,40.2365,40.5981,161735.51602603,0
+PDP.US,D,20141204,000000,40.5092,40.718,40.4213,40.5981,252110.26740944,0
+PDP.US,D,20141205,000000,40.6281,40.755,40.5192,40.5981,158399.83425799,0
+PDP.US,D,20141208,000000,40.4793,40.6481,40.0018,40.2266,182611.55801548,0
+PDP.US,D,20141209,000000,39.825,40.1386,39.5593,40.1297,317861.8408917,0
+PDP.US,D,20141210,000000,40.1007,40.1007,39.3935,39.4634,138118.44862214,0
+PDP.US,D,20141211,000000,39.5893,40.0907,39.5693,39.6492,210055.84972886,0
+PDP.US,D,20141212,000000,39.5403,39.5403,39.0728,39.0828,288717.67293519,0
+PDP.US,D,20141215,000000,39.2356,39.3335,38.5434,38.7881,235749.2088455,0
+PDP.US,D,20141216,000000,38.6513,39.1807,38.4146,38.4345,243710.996691,0
+PDP.US,D,20141217,000000,38.5934,39.3835,38.4935,39.3235,156699.95801485,0
+PDP.US,D,20141218,000000,39.9429,40.1966,39.6991,40.1966,355593.48730145,0
+PDP.US,D,20141219,000000,40.3045,40.3244,39.9918,40.2365,226816.34917678,0
+PDP.US,D,20141222,000000,40.2166,40.2365,40.0507,40.1966,188136.65635816,0
+PDP.US,D,20141223,000000,40.3824,40.4123,40.1666,40.3434,190950.76243558,0
+PDP.US,D,20141224,000000,40.3524,40.5492,40.3524,40.4693,106086.09282026,0
+PDP.US,D,20141226,000000,40.5782,40.718,40.5492,40.6381,113388.15248894,0
+PDP.US,D,20141229,000000,40.6381,40.8409,40.6181,40.8029,163525.49171668,0
+PDP.US,D,20141230,000000,40.7839,40.7839,40.4793,40.4893,134249.17790381,0
+PDP.US,D,20141231,000000,40.5981,40.737,40.1576,40.1576,207054.5370216,0
+PDP.US,D,20150102,000000,40.3924,40.4693,39.6891,39.9918,432173.01216519,0
+PDP.US,D,20150105,000000,39.9329,39.9519,39.3435,39.4824,244925.33702252,0
+PDP.US,D,20150106,000000,39.5593,39.5992,38.7292,39.0239,352729.32597542,0
+PDP.US,D,20150107,000000,39.4634,39.835,39.3046,39.795,163781.77458961,0
+PDP.US,D,20150108,000000,40.0607,40.4593,40.0607,40.4593,218882.59227051,0
+PDP.US,D,20150109,000000,40.5392,40.5392,40.0018,40.1386,375327.2685174,0
+PDP.US,D,20150112,000000,40.2755,40.2755,39.805,39.9039,167950.37569469,0
+PDP.US,D,20150113,000000,40.2855,40.5092,39.4534,39.7671,231231.22210506,0
+PDP.US,D,20150114,000000,39.3136,39.6891,39.2267,39.5103,214326.56354112,0
+PDP.US,D,20150115,000000,39.7081,39.7571,39.1028,39.1028,186706.0773526,0
+PDP.US,D,20150116,000000,39.0239,39.6792,38.9839,39.6692,146759.9867439,0
+PDP.US,D,20150120,000000,39.805,39.9918,39.4334,39.9329,146161.3259704,0
+PDP.US,D,20150121,000000,39.9139,40.2365,39.7471,40.1107,271467.63315576,0
+PDP.US,D,20150122,000000,40.3145,40.8409,39.9718,40.7839,265950.54365287,0
+PDP.US,D,20150123,000000,40.8319,40.9098,40.6481,40.737,276128.77790726,0
+PDP.US,D,20150126,000000,40.8029,41.0067,40.6381,40.9977,272740.03757568,0
+PDP.US,D,20150127,000000,40.4992,40.9398,40.4123,40.6681,199572.27845788,0
+PDP.US,D,20150128,000000,41.0746,41.0746,40.2266,40.2855,410033.57570056,0
+PDP.US,D,20150129,000000,40.2465,40.8599,40.0807,40.8229,276840.56354263,0
+PDP.US,D,20150130,000000,40.6381,40.718,40.0018,40.0507,161729.50939619,0
+PDP.US,D,20150202,000000,40.1966,40.1966,39.4134,40.1007,180261.96464526,0
+PDP.US,D,20150203,000000,40.3145,40.4793,40.0308,40.4593,266582.24089045,0
+PDP.US,D,20150204,000000,40.2465,40.6181,40.1486,40.4213,133857.7458596,0
+PDP.US,D,20150205,000000,40.728,40.9687,40.6281,40.9198,215181.50718755,0
+PDP.US,D,20150206,000000,40.9977,41.0746,40.6181,40.728,202258.24309883,0
+PDP.US,D,20150209,000000,40.5882,40.5882,40.2465,40.3434,215862.25856878,0
+PDP.US,D,20150210,000000,40.5981,40.9977,40.5292,40.9587,255723.25525483,0
+PDP.US,D,20150211,000000,40.9587,41.1625,40.8409,41.0556,527426.14807911,0
+PDP.US,D,20150212,000000,41.2125,41.3413,41.0367,41.3114,479164.87956965,0
+PDP.US,D,20150213,000000,41.4202,41.587,41.2914,41.587,260424.44420522,0
+PDP.US,D,20150217,000000,41.597,41.664,41.4202,41.5471,339028.20332315,0
+PDP.US,D,20150218,000000,41.5181,41.8418,41.4692,41.8118,175878.12597112,0
+PDP.US,D,20150219,000000,41.9087,41.9866,41.8318,41.8607,270055.07403971,0
+PDP.US,D,20150220,000000,41.8418,42.2793,41.6929,42.2793,330925.25967654,0
+PDP.US,D,20150223,000000,42.2603,42.4271,42.2603,42.3972,422423.25083899,0
+PDP.US,D,20150224,000000,42.3472,42.4171,42.2004,42.3572,669804.29835881,0
+PDP.US,D,20150225,000000,42.4171,42.5929,42.3083,42.4371,224487.77901098,0
+PDP.US,D,20150226,000000,42.4371,42.543,42.3083,42.4761,199905.64641369,0
+PDP.US,D,20150227,000000,42.4561,42.553,42.2203,42.2403,195155.40331966,0
+PDP.US,D,20150302,000000,42.2793,42.7218,42.2603,42.7218,241813.9027683,0
+PDP.US,D,20150303,000000,42.6329,42.6329,42.2004,42.4761,463384.46188971,0
+PDP.US,D,20150304,000000,42.3572,42.3572,42.0755,42.2603,224024.26740875,0
+PDP.US,D,20150305,000000,42.3672,42.504,42.2793,42.4371,201837.77901043,0
+PDP.US,D,20150306,000000,42.3372,42.3472,41.8218,41.8697,452749.7237679,0
+PDP.US,D,20150309,000000,41.9287,42.1804,41.9287,42.1225,233022.19890069,0
+PDP.US,D,20150310,000000,41.8518,41.8518,41.5671,41.597,183124.12376135,0
+PDP.US,D,20150311,000000,41.7119,41.7119,41.5181,41.5571,158382.81547346,0
+PDP.US,D,20150312,000000,41.8318,42.2004,41.7029,42.1904,245903.41658056,0
+PDP.US,D,20150313,000000,42.2004,42.3372,41.8018,42.0455,238544.29392844,0
+PDP.US,D,20150316,000000,42.3083,42.6918,42.2503,42.6918,214616.88398311,0
+PDP.US,D,20150317,000000,42.6818,42.9166,42.553,42.8377,161140.85967242,0
+PDP.US,D,20150318,000000,42.7398,43.3671,42.495,43.1613,629330.62542965,0
+PDP.US,D,20150319,000000,43.1903,43.3771,43.1513,43.3671,225251.62210492,0
+PDP.US,D,20150320,000000,43.6138,43.6737,43.472,43.6138,364039.80995359,0
+PDP.US,D,20150323,000000,43.5279,43.6138,43.3161,43.3351,185280.5038719,0
+PDP.US,D,20150324,000000,43.3351,43.403,43.0694,43.0794,241660.73370753,0
+PDP.US,D,20150325,000000,43.1483,43.1483,42.1664,42.1864,256877.52928801,0
+PDP.US,D,20150326,000000,41.9626,42.3142,41.6979,42.0815,299777.88067026,0
+PDP.US,D,20150327,000000,42.0995,42.579,42.0995,42.529,161787.57348459,0
+PDP.US,D,20150330,000000,42.7757,43.0005,42.7458,42.9435,515699.20443241,0
+PDP.US,D,20150331,000000,42.8836,42.9036,42.491,42.519,504120.42432163,0
+PDP.US,D,20150401,000000,42.4621,42.4621,41.8947,42.1664,390067.53813102,0
+PDP.US,D,20150402,000000,42.2563,42.51,42.2064,42.3332,189774.46409301,0
+PDP.US,D,20150406,000000,42.1574,42.5989,42.0415,42.491,155047.13370542,0
+PDP.US,D,20150407,000000,42.529,42.6778,42.3242,42.3432,167277.63315323,0
+PDP.US,D,20150408,000000,42.4421,42.8057,42.4231,42.8057,172818.74917547,0
+PDP.US,D,20150409,000000,42.7857,42.9525,42.569,42.8337,372625.28619689,0
+PDP.US,D,20150410,000000,42.9236,43.0794,42.8337,43.0404,214288.52155216,0
+PDP.US,D,20150413,000000,43.0504,43.2073,42.8636,42.8936,235532.97017147,0
+PDP.US,D,20150414,000000,42.8057,42.9336,42.519,42.7358,426632.89724793,0
+PDP.US,D,20150415,000000,42.8337,42.9435,42.7278,42.7358,210697.55801617,0
+PDP.US,D,20150416,000000,42.6679,42.8337,42.6289,42.7757,304480.07072563,0
+PDP.US,D,20150417,000000,42.5889,42.6679,42.1384,42.2953,188036.54586092,0
+PDP.US,D,20150420,000000,42.579,42.7558,42.5,42.7078,241314.35138708,0
+PDP.US,D,20150421,000000,42.8836,42.8836,42.6978,42.8247,169106.65193781,0
+PDP.US,D,20150422,000000,42.8736,42.8836,42.529,42.8636,136602.77569392,0
+PDP.US,D,20150423,000000,42.8536,43.2762,42.8536,43.1873,107143.25967111,0
+PDP.US,D,20150424,000000,43.0994,43.2073,43.0504,43.1583,164298.34475537,0
+PDP.US,D,20150427,000000,43.2562,43.3161,42.6579,42.7178,242172.29834842,0
+PDP.US,D,20150428,000000,42.6189,42.6878,42.0995,42.549,153313.21989323,0
+PDP.US,D,20150429,000000,42.3532,42.491,41.9726,42.1664,563705.19117391,0
+PDP.US,D,20150430,000000,42.0995,42.1484,41.3563,41.5421,326740.64089191,0
+PDP.US,D,20150501,000000,41.7469,42.2363,41.7469,42.2263,576470.28067698,0
+PDP.US,D,20150504,000000,42.3332,42.569,42.2653,42.2953,370660.11713607,0
+PDP.US,D,20150505,000000,42.2064,42.2463,41.611,41.63,162198.02652328,0
+PDP.US,D,20150506,000000,41.7079,41.7269,41.2664,41.5031,357745.86299211,0
+PDP.US,D,20150507,000000,41.611,41.9427,41.5131,41.8657,228232.91271272,0
+PDP.US,D,20150508,000000,42.0995,42.4421,42.0995,42.2563,254018.37348683,0
+PDP.US,D,20150511,000000,42.2953,42.4131,42.1864,42.2064,147079.33923009,0
+PDP.US,D,20150512,000000,41.9826,42.2064,41.7768,42.0515,185974.26961778,0
+PDP.US,D,20150513,000000,42.1864,42.3043,41.9137,41.9237,113566.34917403,0
+PDP.US,D,20150514,000000,42.1284,42.4231,41.9626,42.4031,217044.56354118,0
+PDP.US,D,20150515,000000,42.4521,42.4521,42.3043,42.4331,303371.84752118,0
+PDP.US,D,20150518,000000,42.4031,42.7857,42.3932,42.7558,191616.49724222,0
+PDP.US,D,20150519,000000,42.8337,42.9136,42.7078,42.7657,129511.94917442,0
+PDP.US,D,20150520,000000,42.8247,42.8936,42.6189,42.6978,133941.83867729,0
+PDP.US,D,20150521,000000,42.6978,42.8536,42.6579,42.8057,115823.84088679,0
+PDP.US,D,20150522,000000,42.7657,42.8836,42.7078,42.7757,122568.28508585,0
+PDP.US,D,20150526,000000,42.6978,42.6978,42.2164,42.2853,110095.51823472,0
+PDP.US,D,20150527,000000,42.3832,42.6878,42.3632,42.6679,103772.53922904,0
+PDP.US,D,20150528,000000,42.5989,42.6878,42.4821,42.6579,85857.765747941,0
+PDP.US,D,20150529,000000,42.6189,42.6289,42.3142,42.3832,134313.24862205,0
+PDP.US,D,20150601,000000,42.569,42.6778,42.2263,42.549,117879.10939513,0
+PDP.US,D,20150602,000000,42.3242,42.569,42.2563,42.4331,135443.49613589,0
+PDP.US,D,20150603,000000,42.3932,42.6489,42.3832,42.579,258613.44531015,0
+PDP.US,D,20150604,000000,42.4231,42.539,42.1185,42.1664,172513.41215889,0
+PDP.US,D,20150605,000000,42.1085,42.2953,41.9327,42.2563,106224.24530645,0
+PDP.US,D,20150608,000000,42.2064,42.2363,41.8567,41.8567,77012.002211815,0
+PDP.US,D,20150609,000000,41.7968,41.8368,41.5231,41.7569,626580.59007046,0
+PDP.US,D,20150610,000000,41.9826,42.4331,41.9427,42.3932,134335.27293144,0
+PDP.US,D,20150611,000000,42.491,42.6189,42.4721,42.519,117560.7580139,0
+PDP.US,D,20150612,000000,42.3332,42.4821,42.2953,42.3732,106224.24530645,0
+PDP.US,D,20150615,000000,42.0995,42.2563,41.9137,42.1864,90495.88508507,0
+PDP.US,D,20150616,000000,42.1574,42.4521,42.1574,42.4231,163932.94144044,0
+PDP.US,D,20150617,000000,42.51,42.6978,42.3632,42.6289,251974.11713319,0
+PDP.US,D,20150618,000000,42.7358,43.2762,42.7178,43.1483,156272.48619164,0
+PDP.US,D,20150619,000000,43.1623,43.2602,43.0734,43.0734,102726.38453288,0
+PDP.US,D,20150622,000000,43.3491,43.427,43.2602,43.3201,146083.23978255,0
+PDP.US,D,20150623,000000,43.417,43.427,43.2702,43.3681,127775.0320473,0
+PDP.US,D,20150624,000000,43.3101,43.3291,42.9276,42.9276,169240.80000411,0
+PDP.US,D,20150625,000000,43.0634,43.0734,42.8197,42.8976,157508.85083255,0
+PDP.US,D,20150626,000000,42.9855,43.0734,42.7797,42.9475,111294.84199165,0
+PDP.US,D,20150629,000000,42.5919,42.7598,41.9756,42.0056,326747.64862672,0
+PDP.US,D,20150630,000000,42.3272,42.4451,42.1115,42.2094,161581.34586028,0
+PDP.US,D,20150701,000000,42.562,42.6019,42.3172,42.494,391833.48730233,0
+PDP.US,D,20150702,000000,42.532,42.6019,42.2593,42.4061,168935.46298753,0
+PDP.US,D,20150706,000000,42.1414,42.562,42.0645,42.3362,116804.92375974,0
+PDP.US,D,20150707,000000,42.4451,42.532,41.7988,42.522,323791.38564322,0
+PDP.US,D,20150708,000000,42.2393,42.3172,41.661,41.7189,255135.60663603,0
+PDP.US,D,20150709,000000,42.1894,42.2683,41.8677,41.8877,127617.85856663,0
+PDP.US,D,20150710,000000,42.2683,42.542,42.2683,42.513,120273.75248911,0
+PDP.US,D,20150713,000000,42.7997,43.0444,42.7997,43.0245,232691.83425979,0
+PDP.US,D,20150714,000000,43.0245,43.3491,43.0245,43.2802,173622.6364683,0
+PDP.US,D,20150715,000000,43.3681,43.417,43.1713,43.2113,159552.10608122,0
+PDP.US,D,20150716,000000,43.3391,43.437,43.2312,43.427,308488.49503512,0
+PDP.US,D,20150717,000000,43.417,43.417,43.1813,43.3101,272170.40884639,0
+PDP.US,D,20150720,000000,43.407,43.5529,43.3101,43.447,223919.15138665,0
+PDP.US,D,20150721,000000,43.437,43.467,43.1233,43.2113,176279.56906505,0
+PDP.US,D,20150722,000000,42.9376,43.3591,42.9376,43.3101,479972.77128237,0
+PDP.US,D,20150723,000000,43.457,43.6088,43.1523,43.1813,171586.38895444,0
+PDP.US,D,20150724,000000,43.1713,43.2702,42.6119,42.7308,446204.49945835,0
+PDP.US,D,20150727,000000,42.513,42.513,42.2094,42.2983,184440.57680006,0
+PDP.US,D,20150728,000000,42.542,42.9276,42.3562,42.8776,338683.82321264,0
+PDP.US,D,20150729,000000,43.0245,43.0834,42.7018,43.0634,284210.69834944,0
+PDP.US,D,20150730,000000,42.9475,43.1913,42.7598,43.1713,124862.81768259,0
+PDP.US,D,20150731,000000,43.2802,43.3871,43.1713,43.2312,143939.87403664,0
+PDP.US,D,20150803,000000,43.2802,43.2802,42.7598,43.0444,166099.33260072,0
+PDP.US,D,20150804,000000,43.0934,43.2902,43.0145,43.1423,155060.14807006,0
+PDP.US,D,20150805,000000,43.3291,43.6288,43.3291,43.427,236873.44972951,0
+PDP.US,D,20150806,000000,43.4859,43.4859,42.572,42.6918,194267.42320914,0
+PDP.US,D,20150807,000000,42.6718,42.7308,42.3962,42.6918,145572.67624663,0
+PDP.US,D,20150810,000000,42.9475,43.1713,42.9475,43.0834,139759.2596719,0
+PDP.US,D,20150811,000000,42.7498,42.8576,42.4651,42.6219,278544.44420566,0
+PDP.US,D,20150812,000000,42.2883,42.6319,41.8188,42.572,292268.59227229,0
+PDP.US,D,20150813,000000,42.5819,43.0045,42.494,42.7997,202700.73149663,0
+PDP.US,D,20150814,000000,42.7218,43.0145,42.6818,42.9945,84875.681770017,0
+PDP.US,D,20150817,000000,42.8976,43.3391,42.7598,43.3391,540977.10498551,0
+PDP.US,D,20150818,000000,43.2802,43.3871,43.1423,43.1713,130779.34806947,0
+PDP.US,D,20150819,000000,43.0344,43.2602,42.7308,43.0145,117826.05083159,0
+PDP.US,D,20150820,000000,42.6519,42.7118,41.9357,41.9457,349700.98343391,0
+PDP.US,D,20150821,000000,41.613,41.661,40.5442,40.5442,1082769.1094186,0
+PDP.US,D,20150824,000000,37.6124,40.3194,26.0652,39.1138,2571063.818847,0
+PDP.US,D,20150825,000000,39.8869,40.3394,39.0049,39.0249,1061753.9138379,0
+PDP.US,D,20150826,000000,39.798,40.2805,39.0049,40.2206,429678.25857397,0
+PDP.US,D,20150827,000000,40.733,41.2984,40.5042,41.1695,728581.17349835,0
+PDP.US,D,20150828,000000,41.0017,41.3483,40.9537,41.2384,432333.18896077,0
+PDP.US,D,20150831,000000,41.0616,41.2095,40.6731,40.723,634421.2442143,0
+PDP.US,D,20150901,000000,39.9359,40.2505,39.4654,39.6422,794990.47294748,0
+PDP.US,D,20150902,000000,40.0837,40.4443,39.808,40.4443,404073.99779987,0
+PDP.US,D,20150903,000000,40.6031,40.9048,40.3574,40.5142,226163.62873477,0
+PDP.US,D,20150904,000000,40.0637,40.3005,39.818,40.0238,111705.29503034,0
+PDP.US,D,20150908,000000,40.6531,41.0916,40.5142,41.0516,238813.59116602,0
+PDP.US,D,20150909,000000,41.4172,41.4662,40.5642,40.6431,322566.033157,0
+PDP.US,D,20150910,000000,40.5832,41.0417,40.5732,40.8179,364047.81879337,0
+PDP.US,D,20150911,000000,40.6631,41.0916,40.5931,41.0916,128127.42099759,0
+PDP.US,D,20150914,000000,41.1216,41.1216,40.7979,40.9148,154450.47514187,0
+PDP.US,D,20150915,000000,41.0117,41.4462,40.8279,41.3773,265948.54144292,0
+PDP.US,D,20150916,000000,41.5351,41.7888,41.3483,41.7788,169750.36243506,0
+PDP.US,D,20150917,000000,41.7389,42.3073,41.6799,41.7688,501610.65415583,0
+PDP.US,D,20150918,000000,41.2025,41.612,41.1335,41.2125,318750.82210719,0
+PDP.US,D,20150921,000000,41.4102,41.7419,40.9557,41.2314,178689.22873362,0
+PDP.US,D,20150922,000000,40.8199,40.9068,40.4363,40.695,111209.748069,0
+PDP.US,D,20150923,000000,40.695,40.8289,40.4763,40.6251,119425.81657749,0
+PDP.US,D,20150924,000000,40.3594,40.3794,39.9089,40.2625,144363.34143997,0
+PDP.US,D,20150925,000000,40.6751,40.715,39.9279,40.2026,132820.6011082,0
+PDP.US,D,20150928,000000,39.9469,39.9568,38.7012,38.8381,552262.56133938,0
+PDP.US,D,20150929,000000,38.917,39.1437,38.3566,38.5944,559210.22984783,0
+PDP.US,D,20150930,000000,39.0648,39.4564,38.927,39.4164,344639.39669345,0
+PDP.US,D,20151001,000000,39.4364,39.5533,39.0259,39.5243,261868.03757542,0
+PDP.US,D,20151002,000000,39.1917,40.0557,38.907,40.0557,206723.17127574,0
+PDP.US,D,20151005,000000,40.3115,40.5162,40.2026,40.4563,278509.40553162,0
+PDP.US,D,20151006,000000,40.4363,40.4363,39.7221,39.8889,414567.58012056,0
+PDP.US,D,20151007,000000,39.9868,40.1726,39.7031,40.1257,448057.54476226,0
+PDP.US,D,20151008,000000,40.0557,40.5462,39.9179,40.4663,180628.36906516,0
+PDP.US,D,20151009,000000,40.4863,40.752,40.4183,40.6551,266458.10387387,0
+PDP.US,D,20151012,000000,40.752,41.0247,40.6251,40.9557,197025.4674081,0
+PDP.US,D,20151013,000000,40.752,41.0347,40.5162,40.5462,108762.04641148,0
+PDP.US,D,20151014,000000,40.5562,40.705,40.0957,40.1446,128029.31271029,0
+PDP.US,D,20151015,000000,40.2825,40.705,40.1157,40.705,127927.20000311,0
+PDP.US,D,20151016,000000,40.8099,40.9557,40.695,40.9268,130577.12486505,0
+PDP.US,D,20151019,000000,40.8379,41.1425,40.762,41.1046,242310.45083461,0
+PDP.US,D,20151020,000000,41.0347,41.1825,40.8289,40.9068,80732.108289253,0
+PDP.US,D,20151021,000000,40.9957,41.0247,40.4183,40.6251,171555.3547003,0
+PDP.US,D,20151022,000000,40.8199,41.0746,40.6451,41.0446,228537.24862433,0
+PDP.US,D,20151023,000000,41.3014,41.3213,40.9957,41.2514,259013.88729911,0
+PDP.US,D,20151026,000000,41.2215,41.5181,41.1725,41.4592,299482.5547034,0
+PDP.US,D,20151027,000000,41.3313,41.4392,41.1825,41.3903,371141.6486278,0
+PDP.US,D,20151028,000000,41.4981,41.9197,41.3903,41.9197,288166.0640954,0
+PDP.US,D,20151029,000000,41.9486,42.0575,41.8707,42.0086,180830.59226958,0
+PDP.US,D,20151030,000000,42.0865,42.1634,41.9297,41.9786,567975.90498617,0
+PDP.US,D,20151102,000000,42.0086,42.3902,41.9586,42.3702,928520.85748111,0
+PDP.US,D,20151103,000000,42.2723,42.3702,42.0575,42.2423,431384.14144694,0
+PDP.US,D,20151104,000000,42.2623,42.3013,41.9197,42.0955,347012.01547804,0
+PDP.US,D,20151105,000000,42.1344,42.2024,41.8518,42.1245,316402.22984194,0
+PDP.US,D,20151106,000000,42.1045,42.1344,41.8018,42.1145,276446.12818351,0
+PDP.US,D,20151109,000000,41.9387,41.9686,41.3703,41.587,555471.10277592,0
+PDP.US,D,20151110,000000,41.3803,41.7619,41.3513,41.7519,147498.80221353,0
+PDP.US,D,20151111,000000,41.8418,41.8418,41.5371,41.5771,196835.25746334,0
+PDP.US,D,20151112,000000,41.3114,41.3513,40.8199,40.8379,511403.46299584,0
+PDP.US,D,20151113,000000,40.725,40.725,40.3025,40.3694,216814.30939753,0
+PDP.US,D,20151116,000000,40.2725,40.752,40.2126,40.752,201116.9834303,0
+PDP.US,D,20151117,000000,40.8379,41.0646,40.685,40.735,209574.31823713,0
+PDP.US,D,20151118,000000,40.8968,41.4592,40.8199,41.4302,232205.29724321,0
+PDP.US,D,20151119,000000,41.4302,41.645,41.4302,41.4492,255854.40000621,0
+PDP.US,D,20151120,000000,41.654,41.8707,41.625,41.6929,223540.73370709,0
+PDP.US,D,20151123,000000,41.7029,42.0086,41.6829,41.7918,215286.62320965,0
+PDP.US,D,20151124,000000,41.5181,41.8318,41.3613,41.7918,242909.11160811,0
+PDP.US,D,20151125,000000,41.8418,42.0086,41.8418,41.9486,202340.33370657,0
+PDP.US,D,20151127,000000,41.9686,42.0775,41.8707,42.0276,35679.381216336,0
+PDP.US,D,20151130,000000,42.0575,42.0865,41.645,41.7029,219362.12155229,0
+PDP.US,D,20151201,000000,41.8617,42.0575,41.7519,41.9686,519836.77128334,0
+PDP.US,D,20151202,000000,41.9786,42.0675,41.645,41.7029,338939.10498061,0
+PDP.US,D,20151203,000000,41.8018,41.8617,40.8569,41.0347,258908.77127701,0
+PDP.US,D,20151204,000000,41.1146,41.8418,41.1146,41.8218,116205.26188127,0
+PDP.US,D,20151207,000000,41.7319,41.7419,41.4692,41.616,184601.75470062,0
+PDP.US,D,20151208,000000,41.3114,41.7219,41.2614,41.597,161644.41547354,0
+PDP.US,D,20151209,000000,41.4892,41.8418,41.0247,41.1146,297749.64199618,0
+PDP.US,D,20151210,000000,41.1425,41.3803,41.0646,41.1925,193777.88287763,0
+PDP.US,D,20151211,000000,40.742,40.8668,40.3314,40.4273,186945.341441,0
+PDP.US,D,20151214,000000,40.4093,40.5752,40.0657,40.5752,215109.42762953,0
+PDP.US,D,20151215,000000,40.8289,40.9068,40.6051,40.762,367269.37459455,0
+PDP.US,D,20151216,000000,40.9557,41.3803,40.7899,41.2914,714760.91935437,0
+PDP.US,D,20151217,000000,41.3903,41.4102,40.7809,40.7809,281643.86520021,0
+PDP.US,D,20151218,000000,40.6711,40.6711,40.2475,40.2475,87924.046410975,0
+PDP.US,D,20151221,000000,40.4233,40.5812,40.2176,40.4233,400454.00221967,0
+PDP.US,D,20151222,000000,40.5911,40.748,40.2375,40.6511,464366.54586763,0
+PDP.US,D,20151223,000000,40.8928,41.0007,40.758,40.9917,230534.45304427,0
+PDP.US,D,20151224,000000,40.9228,40.9837,40.7959,40.8828,99923.290610161,0
+PDP.US,D,20151228,000000,40.739,40.9428,40.5911,40.9428,213235.3591212,0
+PDP.US,D,20151229,000000,41.0906,41.3893,41.0906,41.3273,263530.87293458,0
+PDP.US,D,20151230,000000,41.2974,41.3133,41.0436,41.0706,203815.96243589,0
+PDP.US,D,20151231,000000,40.9328,41.0606,40.6111,40.6111,327644.63868199,0
+PDP.US,D,20160104,000000,40.0218,40.0507,39.4015,39.7271,1287992.6254456,0
+PDP.US,D,20160105,000000,39.845,39.9918,39.6682,39.845,440321.00553555,0
+PDP.US,D,20160106,000000,39.3216,39.6182,39.1507,39.3915,307066.92597431,0
+PDP.US,D,20160107,000000,38.8141,39.1098,38.3996,38.4485,739078.76023894,0
+PDP.US,D,20160108,000000,38.6273,38.7252,37.9611,38.008,1181288.8508574,0
+PDP.US,D,20160111,000000,38.1928,38.3406,37.4616,37.9021,2230644.0796122,0
+PDP.US,D,20160112,000000,38.2128,38.4685,37.8142,38.3316,1001448.3514055,0
+PDP.US,D,20160113,000000,38.4086,38.4525,37.098,37.1949,1354187.6884307,0
+PDP.US,D,20160114,000000,37.3128,37.9321,36.7943,37.6354,990578.35361521,0
+PDP.US,D,20160115,000000,36.8792,37.1559,36.5167,37.0481,712742.69173001,0
+PDP.US,D,20160119,000000,37.3717,37.5106,36.7224,37.0581,1526129.4696503,0
+PDP.US,D,20160120,000000,36.5946,37.3437,35.8294,36.9881,1433406.1260017,0
+PDP.US,D,20160121,000000,37.0181,37.3697,36.7424,36.8882,371676.23868306,0
+PDP.US,D,20160122,000000,37.4616,37.8142,37.3817,37.7643,464577.77901681,0
+PDP.US,D,20160125,000000,37.6554,37.6654,37.088,37.136,159758.33370554,0
+PDP.US,D,20160126,000000,37.2339,37.5855,37.0481,37.5145,483643.82321616,0
+PDP.US,D,20160127,000000,37.4117,37.6064,36.7224,36.9282,367383.50056141,0
+PDP.US,D,20160128,000000,37.0281,37.0581,36.6046,36.8693,229866.71602768,0
+PDP.US,D,20160129,000000,36.8792,37.7353,36.8792,37.6664,252515.71492326,0
+PDP.US,D,20160201,000000,37.4906,37.997,37.3817,37.8632,198172.73370647,0
+PDP.US,D,20160202,000000,37.5665,37.5895,36.9981,37.146,255333.82542056,0
+PDP.US,D,20160203,000000,37.3817,37.4207,36.5656,37.2339,461523.40774601,0
+PDP.US,D,20160204,000000,37.136,37.3917,36.8882,37.136,280511.61547642,0
+PDP.US,D,20160205,000000,37.0181,37.0181,35.9972,36.1051,218432.09503293,0
+PDP.US,D,20160208,000000,35.8294,35.8294,34.8095,35.27,759372.15913446,0
+PDP.US,D,20160209,000000,34.8395,35.7405,34.7666,35.4069,1118951.045331,0
+PDP.US,D,20160210,000000,35.7105,36.3109,35.7105,35.7205,662119.81659066,0
+PDP.US,D,20160211,000000,35.1901,35.6866,35.0842,35.4568,2039902.5481158,0
+PDP.US,D,20160212,000000,35.8294,36.175,35.6406,36.155,1007359.8762676,0
+PDP.US,D,20160216,000000,36.4967,36.9482,36.4767,36.9082,714897.06963062,0
+PDP.US,D,20160217,000000,37.1849,37.6015,37.1849,37.5006,785129.58896934,0
+PDP.US,D,20160218,000000,37.5485,37.5485,37.2149,37.2628,368910.18564432,0
+PDP.US,D,20160219,000000,37.098,37.4816,36.9362,37.4616,1747322.6121971,0
+PDP.US,D,20160222,000000,37.7743,37.979,37.7253,37.8632,243821.11823796,0
+PDP.US,D,20160223,000000,37.7842,37.8742,37.5195,37.5915,308061.0232119,0
+PDP.US,D,20160224,000000,37.3028,37.9611,37.136,37.9221,277506.29834928,0
+PDP.US,D,20160225,000000,38.1069,38.4385,37.9571,38.3996,205435.75028123,0
+PDP.US,D,20160226,000000,38.4985,38.6083,38.3416,38.3706,295213.84310109,0
+PDP.US,D,20160229,000000,38.3516,38.5084,38.028,38.028,174930.07956226,0
+PDP.US,D,20160301,000000,38.2917,38.9719,38.2318,38.9719,207355.86961829,0
+PDP.US,D,20160302,000000,38.882,38.9819,38.7352,38.9819,158476.91934086,0
+PDP.US,D,20160303,000000,38.932,39.0798,38.7352,39.0598,122460.16574883,0
+PDP.US,D,20160304,000000,39.0898,39.2926,38.907,39.1398,347471.52266037,0
+PDP.US,D,20160307,000000,38.9619,39.1877,38.7772,38.9909,402489.24862856,0
+PDP.US,D,20160308,000000,38.7841,38.9949,38.6253,38.6723,212338.36906593,0
+PDP.US,D,20160309,000000,38.8141,38.8141,38.5584,38.6763,139039.46519675,0
+PDP.US,D,20160310,000000,38.8041,39.0409,38.3396,38.6962,231163.14696694,0
+PDP.US,D,20160311,000000,39.0508,39.3116,38.9799,39.3026,117715.92928463,0
+PDP.US,D,20160314,000000,39.1777,39.3515,39.1398,39.2636,226685.20442539,0
+PDP.US,D,20160315,000000,39.0798,39.2636,39.0209,39.1398,104871.75248873,0
+PDP.US,D,20160316,000000,39.0898,39.4214,39.0279,39.3615,204152.33370661,0
+PDP.US,D,20160317,000000,39.3216,39.6792,39.1787,39.5583,345517.36575425,0
+PDP.US,D,20160318,000000,39.7171,39.819,39.5193,39.6881,111156.68950546,0
+PDP.US,D,20160321,000000,39.6582,39.7271,39.5663,39.6382,137797.093926,0
+PDP.US,D,20160322,000000,39.4904,39.8689,39.4904,39.7471,95111.980112807,0
+PDP.US,D,20160323,000000,39.6382,39.6382,39.4015,39.4015,123956.81768257,0
+PDP.US,D,20160324,000000,39.2436,39.3116,39.0798,39.3116,198848.47956284,0
+PDP.US,D,20160328,000000,39.3915,39.4614,39.2247,39.3715,87278.333703777,0
+PDP.US,D,20160329,000000,39.3415,39.9429,39.2636,39.9329,134660.63204747,0
+PDP.US,D,20160330,000000,40.1107,40.2475,40.0118,40.0807,239166.98122128,0
+PDP.US,D,20160331,000000,40.0707,40.1976,39.9688,40.0408,387690.91492654,0
+PDP.US,D,20160401,000000,39.864,40.4493,39.787,40.4323,136021.13370496,0
+PDP.US,D,20160404,000000,40.3744,40.3744,39.9529,39.9918,143188.04420237,0
+PDP.US,D,20160405,000000,39.7271,39.9039,39.6502,39.6981,240083.993376,0
+PDP.US,D,20160406,000000,39.6981,40.0507,39.6772,40.0408,111219.75911872,0
+PDP.US,D,20160407,000000,39.9039,39.9039,39.4904,39.6482,148012.36906437,0
+PDP.US,D,20160408,000000,39.864,39.9309,39.6582,39.7571,109958.3668535,0
+PDP.US,D,20160411,000000,39.845,39.9219,39.4684,39.4814,153894.86188219,0
+PDP.US,D,20160412,000000,39.4904,39.795,39.3615,39.7371,133261.08729605,0
+PDP.US,D,20160413,000000,39.9429,40.1207,39.825,40.1207,252673.8895089,0
+PDP.US,D,20160414,000000,40.1207,40.1676,39.9838,40.0218,273712.11050388,0
+PDP.US,D,20160415,000000,39.9818,40.2076,39.9818,40.1876,92770.395582363,0
+PDP.US,D,20160418,000000,40.0907,40.4723,40.0707,40.4423,123578.400003,0
+PDP.US,D,20160419,000000,40.5222,40.5422,40.3065,40.4044,162951.85856749,0
+PDP.US,D,20160420,000000,40.4523,40.5522,40.2475,40.3944,320554.81326745,0
+PDP.US,D,20160421,000000,40.4523,40.4523,39.9329,39.9718,223784.00221538,0
+PDP.US,D,20160422,000000,39.9519,40.0907,39.812,40.0707,444093.16907156,0
+PDP.US,D,20160425,000000,39.9329,40.0408,39.8739,40.0358,242554.72044788,0
+PDP.US,D,20160426,000000,40.0807,40.2925,40.0507,40.2076,159740.31381603,0
+PDP.US,D,20160427,000000,40.1876,40.3434,40.0408,40.2875,367577.71492605,0
+PDP.US,D,20160428,000000,40.0408,40.2575,39.7671,39.845,337308.30498057,0
+PDP.US,D,20160429,000000,39.805,39.805,39.5193,39.7471,198478.07072305,0
+PDP.US,D,20160502,000000,39.786,40.1396,39.786,40.1007,322320.76243877,0
+PDP.US,D,20160503,000000,39.9039,39.9908,39.6582,39.845,854796.48399866,0
+PDP.US,D,20160504,000000,39.5783,39.805,39.5393,39.7371,373474.22321349,0
+PDP.US,D,20160505,000000,39.825,39.9588,39.7571,39.795,260481.50718865,0
+PDP.US,D,20160506,000000,39.6682,40.0408,39.6072,40.0118,224073.3215524,0
+PDP.US,D,20160509,000000,39.9818,40.3894,39.9818,40.3025,153062.94365013,0
+PDP.US,D,20160510,000000,40.4044,40.721,40.4044,40.701,81847.339228507,0
+PDP.US,D,20160511,000000,40.681,40.681,40.3364,40.3504,106539.59337275,0
+PDP.US,D,20160512,000000,40.4523,40.6011,40.2475,40.5022,326899.81658252,0
+PDP.US,D,20160513,000000,40.4233,40.5292,40.1207,40.2126,163654.63425812,0
+PDP.US,D,20160516,000000,40.1976,40.681,40.1976,40.5911,132502.24972697,0
+PDP.US,D,20160517,000000,40.4723,40.5622,39.9139,40.0507,170107.75691021,0
+PDP.US,D,20160518,000000,39.9618,40.2675,39.825,40.0018,171379.16022516,0
+PDP.US,D,20160519,000000,39.7671,39.9918,39.6682,39.9229,187852.342546,0
+PDP.US,D,20160520,000000,39.9818,40.2176,39.9818,40.1307,118261.53149458,0
+PDP.US,D,20160523,000000,40.1107,40.1506,39.9329,39.9519,130266.78232361,0
+PDP.US,D,20160524,000000,40.0807,40.6151,40.0807,40.5422,143773.69061123,0
+PDP.US,D,20160525,000000,40.6111,40.6641,40.5222,40.5622,148835.27735168,0
+PDP.US,D,20160526,000000,40.6211,40.748,40.6211,40.691,89416.693924823,0
+PDP.US,D,20160527,000000,40.711,40.9128,40.711,40.9028,59245.392266632,0
+PDP.US,D,20160531,000000,40.9817,40.9977,40.691,40.8339,286522.24973071,0
+PDP.US,D,20160601,000000,40.721,41.0207,40.721,41.0207,349162.38895875,0
+PDP.US,D,20160602,000000,40.9328,41.1785,40.8628,41.1685,151747.49171639,0
+PDP.US,D,20160603,000000,41.1485,41.1585,40.8339,41.0906,157748.11492096,0
+PDP.US,D,20160606,000000,41.1296,41.2404,41.0436,41.1485,135082.09724085,0
+PDP.US,D,20160607,000000,41.1785,41.3573,41.1695,41.2374,97713.851936074,0
+PDP.US,D,20160608,000000,41.2274,41.4652,41.1825,41.4162,93437.131493982,0
+PDP.US,D,20160609,000000,41.3273,41.4792,41.2964,41.4452,111773.37016846,0
+PDP.US,D,20160610,000000,41.2274,41.2274,40.9517,41.0706,75274.083979728,0
+PDP.US,D,20160613,000000,40.9428,41.0706,40.6611,40.681,71634.066300082,0
+PDP.US,D,20160614,000000,40.5522,40.681,40.4303,40.6411,69713.946963019,0
+PDP.US,D,20160615,000000,40.768,40.8059,40.5522,40.5812,186231.55359568,0
+PDP.US,D,20160616,000000,40.4623,40.731,40.2875,40.711,134322.2585668,0
+PDP.US,D,20160617,000000,40.693,40.693,40.3274,40.4743,437015.35691669,0
+PDP.US,D,20160620,000000,40.751,41.0436,40.751,40.8089,90237.600002191,0
+PDP.US,D,20160621,000000,40.8658,40.9358,40.7799,40.8189,72282.782322197,0
+PDP.US,D,20160622,000000,40.8559,41.0037,40.7889,40.7989,130409.94033466,0
+PDP.US,D,20160623,000000,41.0736,41.2714,41.0436,41.2614,148988.44641246,0
+PDP.US,D,20160624,000000,40.0418,40.6331,39.9728,40.0617,156740.00221375,0
+PDP.US,D,20160627,000000,39.835,39.8749,39.2047,39.4894,281220.39779688,0
+PDP.US,D,20160628,000000,39.7271,40.1686,39.7271,40.1506,504589.94255369,0
+PDP.US,D,20160629,000000,40.4163,40.8369,40.4163,40.8089,294248.7779077,0
+PDP.US,D,20160630,000000,40.9258,41.4302,40.8559,41.4202,383980.81989883,0
+PDP.US,D,20160701,000000,41.4392,41.617,41.3213,41.4102,369678.03315815,0
+PDP.US,D,20160705,000000,41.3513,41.3903,41.1875,41.3213,195446.72486662,0
+PDP.US,D,20160706,000000,41.2314,41.5181,41.1755,41.5081,95884.8331515,0
+PDP.US,D,20160707,000000,41.5481,41.608,41.3613,41.4792,104487.32817933,0
+PDP.US,D,20160708,000000,41.7229,42.0535,41.7039,42.0206,253776.10608351,0
+PDP.US,D,20160711,000000,42.1474,42.2653,42.0955,42.1574,330615.91824007,0
+PDP.US,D,20160712,000000,42.2753,42.2753,42.1045,42.1654,216213.64641409,0
+PDP.US,D,20160713,000000,42.1275,42.2853,42.1075,42.1474,68675.80110664,0
+PDP.US,D,20160714,000000,42.3242,42.3642,42.1444,42.2154,91054.50165967,0
+PDP.US,D,20160715,000000,42.2853,42.2853,42.0356,42.0805,115351.31933982,0
+PDP.US,D,20160718,000000,42.0985,42.1185,41.9437,42.0405,100425.84530631,0
+PDP.US,D,20160719,000000,41.9606,42.0895,41.9606,42.0895,73918.587847099,0
+PDP.US,D,20160720,000000,42.1854,42.3342,42.1654,42.2863,93183.851935964,0
+PDP.US,D,20160721,000000,42.2353,42.2353,41.8917,42.0106,175825.06740758,0
+PDP.US,D,20160722,000000,42.0306,42.3832,42.0306,42.3342,79036.236466008,0
+PDP.US,D,20160725,000000,42.2953,42.2953,42.0705,42.1954,87984.112709319,0
+PDP.US,D,20160726,000000,42.1754,42.3342,42.0735,42.2044,74701.451935516,0
+PDP.US,D,20160727,000000,42.2653,42.2653,41.8428,41.9806,197396.87735286,0
+PDP.US,D,20160728,000000,42.0006,42.3242,41.9946,42.2553,98456.671825595,0
+PDP.US,D,20160729,000000,42.2353,42.504,42.1964,42.4241,100645.08729526,0
+PDP.US,D,20160801,000000,42.3742,42.535,42.3342,42.4341,411550.24973375,0
+PDP.US,D,20160802,000000,42.3442,42.3742,42.0206,42.1374,133598.45967175,0
+PDP.US,D,20160803,000000,42.0895,42.0895,41.9806,42.0805,79591.84972569,0
+PDP.US,D,20160804,000000,42.1574,42.2453,42.0705,42.1374,56382.232045568,0
+PDP.US,D,20160805,000000,42.3642,42.4531,42.3612,42.4241,68844.987846976,0
+PDP.US,D,20160808,000000,42.4631,42.4631,42.2154,42.2653,105232.1502788,0
+PDP.US,D,20160809,000000,42.3043,42.4411,42.2953,42.3642,142470.25193716,0
+PDP.US,D,20160810,000000,42.4041,42.492,42.3142,42.4431,88360.528178941,0
+PDP.US,D,20160811,000000,42.5899,42.6798,42.4581,42.52,103190.89724007,0
+PDP.US,D,20160812,000000,42.4831,42.528,42.3842,42.4531,131133.7392297,0
+PDP.US,D,20160815,000000,42.53,42.5899,42.511,42.52,211250.16796093,0
+PDP.US,D,20160816,000000,42.3842,42.3842,42.1175,42.1374,222628.72707723,0
+PDP.US,D,20160817,000000,42.1075,42.1724,41.9027,42.1474,188571.13591618,0
+PDP.US,D,20160818,000000,42.1574,42.3542,42.1574,42.3442,181823.68840221,0
+PDP.US,D,20160819,000000,42.3442,42.3542,42.1514,42.3342,1061869.0409098,0
+PDP.US,D,20160822,000000,42.3142,42.4141,42.2553,42.3942,124463.3767986,0
+PDP.US,D,20160823,000000,42.4831,42.535,42.3542,42.3542,108693.97127336,0
+PDP.US,D,20160824,000000,42.3742,42.3742,42.1075,42.1654,282670.99890189,0
+PDP.US,D,20160825,000000,42.1175,42.3242,42.0895,42.1654,89625.924864055,0
+PDP.US,D,20160826,000000,42.2054,42.4141,41.8528,42.0306,70657.988951992,0
+PDP.US,D,20160829,000000,42.0705,42.3442,42.0705,42.2753,103739.50276495,0
+PDP.US,D,20160830,000000,42.2653,42.3442,42.0725,42.1654,86199.14254353,0
+PDP.US,D,20160831,000000,42.1275,42.1474,41.9377,42.0985,99973.345858781,0
+PDP.US,D,20160901,000000,42.1175,42.2353,41.9906,42.2054,82057.571272711,0
+PDP.US,D,20160902,000000,42.3142,42.53,42.3142,42.511,73342.952487969,0
+PDP.US,D,20160906,000000,42.56,42.57,42.3692,42.54,318877.96243868,0
+PDP.US,D,20160907,000000,42.511,42.56,42.3972,42.56,208431.05635865,0
+PDP.US,D,20160908,000000,42.4241,42.4241,42.2453,42.2653,228487.19337571,0
+PDP.US,D,20160909,000000,42.0006,42.0805,41.2025,41.2025,170809.53149586,0
+PDP.US,D,20160912,000000,41.0736,41.7499,41.0436,41.6939,123023.78784829,0
+PDP.US,D,20160913,000000,41.4892,41.4981,40.9787,41.1325,146355.54033505,0
+PDP.US,D,20160914,000000,41.1325,41.3114,40.9867,41.0936,100207.60442232,0
+PDP.US,D,20160915,000000,41.0337,41.5681,41.0037,41.5201,242470.6276302,0
+PDP.US,D,20160916,000000,41.4332,41.4722,41.2544,41.3543,229285.07403872,0
+PDP.US,D,20160919,000000,41.4722,41.641,41.3653,41.4981,217673.25746385,0
+PDP.US,D,20160920,000000,41.658,41.6879,41.4722,41.4922,93355.040886245,0
+PDP.US,D,20160921,000000,41.5611,41.8258,41.3044,41.8058,110520.98784799,0
+PDP.US,D,20160922,000000,42.0136,42.2263,42.0136,42.1994,348453.6066383,0
+PDP.US,D,20160923,000000,42.1015,42.1115,41.9347,41.9636,79350.583427341,0
+PDP.US,D,20160926,000000,41.7958,41.9636,41.7159,41.7259,265955.54917773,0
+PDP.US,D,20160927,000000,41.7259,41.9636,41.7069,41.9037,113159.90055523,0
+PDP.US,D,20160928,000000,41.9437,42.0635,41.7159,42.0435,72418.932598444,0
+PDP.US,D,20160929,000000,41.9636,42.0535,41.5111,41.639,82967.575692622,0
+PDP.US,D,20160930,000000,41.7858,41.9237,41.637,41.7758,118041.28840066,0
+PDP.US,D,20161003,000000,41.7069,41.7259,41.4522,41.5211,374592.45746766,0
+PDP.US,D,20161004,000000,41.5611,41.601,41.1156,41.2155,281453.65525545,0
+PDP.US,D,20161005,000000,41.2444,41.3393,41.1755,41.1955,184523.66851277,0
+PDP.US,D,20161006,000000,41.1355,41.2944,41.0746,41.2944,66064.919338621,0
+PDP.US,D,20161007,000000,41.3143,41.3143,40.8978,41.0656,67850.890609382,0
+PDP.US,D,20161010,000000,41.2444,41.4722,41.2444,41.3243,106960.05746116,0
+PDP.US,D,20161011,000000,41.2155,41.3243,40.6151,40.753,152635.47182691,0
+PDP.US,D,20161012,000000,40.763,41.0476,40.725,40.9667,85702.594477219,0
+PDP.US,D,20161013,000000,40.763,40.9867,40.5752,40.8878,134975.98011377,0
+PDP.US,D,20161014,000000,41.0656,41.1955,40.8778,40.8978,73791.447515604,0
+PDP.US,D,20161017,000000,40.8778,40.9797,40.8479,40.8778,78212.327073722,0
+PDP.US,D,20161018,000000,41.1855,41.2844,41.0806,41.1056,170876.60552901,0
+PDP.US,D,20161019,000000,41.1256,41.2055,40.9767,41.1555,125045.01878757,0
+PDP.US,D,20161020,000000,41.1156,41.1156,40.8209,40.9567,99174.464090806,0
+PDP.US,D,20161021,000000,40.7729,40.9378,40.685,40.9178,127556.79116332,0
+PDP.US,D,20161024,000000,41.0656,41.2644,41.0656,41.1455,244203.54033742,0
+PDP.US,D,20161025,000000,41.0456,41.0456,40.8389,40.8389,183004.99226964,0
+PDP.US,D,20161026,000000,40.735,40.7819,40.5921,40.685,134174.09503088,0
+PDP.US,D,20161027,000000,40.685,40.685,40.2305,40.2905,374589.45415274,0
+PDP.US,D,20161028,000000,40.2206,40.5712,40.2206,40.3394,139745.24420229,0
+PDP.US,D,20161031,000000,40.4363,40.6051,40.3884,40.5852,670124.65194997,0
+PDP.US,D,20161101,000000,40.5951,40.6051,40.0527,40.2106,1039679.5491965,0
+PDP.US,D,20161102,000000,40.0627,40.1616,39.865,39.9019,196692.09945229,0
+PDP.US,D,20161103,000000,39.9239,40.0118,39.7081,39.7381,292488.83536622,0
+PDP.US,D,20161104,000000,39.7581,40.0038,39.6851,39.7081,204840.09282265,0
+PDP.US,D,20161107,000000,40.1416,40.4463,40.1327,40.4463,275005.53812822,0
+PDP.US,D,20161108,000000,40.3884,40.8389,40.3884,40.715,158319.7458602,0
+PDP.US,D,20161109,000000,40.2605,40.8878,40.1466,40.7999,317831.80774252,0
+PDP.US,D,20161110,000000,40.9667,41.0067,40.3095,40.4083,631808.36023634,0
+PDP.US,D,20161111,000000,40.3684,40.6651,40.3494,40.6051,253508.81105588,0
+PDP.US,D,20161114,000000,40.725,40.725,40.4093,40.5852,151622.35359484,0
+PDP.US,D,20161115,000000,40.685,40.9667,40.685,40.9278,386528.63205358,0
+PDP.US,D,20161116,000000,40.8299,41.1256,40.8299,41.1056,699064.59449211,0
+PDP.US,D,20161117,000000,41.1855,41.4033,41.1855,41.3143,115444.42210225,0
+PDP.US,D,20161118,000000,41.3643,41.3933,41.1855,41.2155,175569.78563962,0
+PDP.US,D,20161121,000000,41.3443,41.4722,41.3143,41.4522,154233.23536286,0
+PDP.US,D,20161122,000000,41.5611,41.6969,41.4662,41.668,154937.01215846,0
+PDP.US,D,20161123,000000,41.5611,41.7559,41.5611,41.7559,138627.00994812,0
+PDP.US,D,20161125,000000,41.7858,41.9437,41.7858,41.9437,61832.247515314,0
+PDP.US,D,20161128,000000,41.8747,41.9207,41.7259,41.7559,121093.6574615,0
+PDP.US,D,20161129,000000,41.7159,41.9736,41.7159,41.8657,290630.78453744,0
+PDP.US,D,20161130,000000,41.9037,41.9357,41.3243,41.3243,762191.27073674,0
+PDP.US,D,20161201,000000,41.3733,41.3733,40.8109,40.8978,131620.27624629,0
+PDP.US,D,20161202,000000,40.9278,41.1186,40.9048,41.0157,203332.42873422,0
+PDP.US,D,20161205,000000,41.1755,41.3643,41.1555,41.3143,251428.51492323,0
+PDP.US,D,20161206,000000,41.3833,41.5411,41.3173,41.5311,277509.3016642,0
+PDP.US,D,20161207,000000,41.5011,41.9936,41.4642,41.9337,163931.94033547,0
+PDP.US,D,20161208,000000,42.0336,42.1314,41.8558,42.0136,186210.53039126,0
+PDP.US,D,20161209,000000,42.0835,42.1604,41.9936,42.0735,211026.92155209,0
+PDP.US,D,20161212,000000,42.0236,42.0735,41.8947,42.0036,94095.858565821,0
+PDP.US,D,20161213,000000,42.0635,42.3382,42.0535,42.2193,246803.40995074,0
+PDP.US,D,20161214,000000,42.2094,42.3003,41.7858,41.8258,103594.34254395,0
+PDP.US,D,20161215,000000,41.8458,42.1015,41.7559,41.9037,144255.22210295,0
+PDP.US,D,20161216,000000,41.8188,42.1115,41.8188,41.8488,107998.20331754,0
+PDP.US,D,20161219,000000,41.8687,42.0975,41.8687,41.9976,139624.11050063,0
+PDP.US,D,20161220,000000,42.1464,42.1464,41.9876,42.0775,166813.12044604,0
+PDP.US,D,20161221,000000,42.0575,42.1414,41.9876,41.9976,100025.40331735,0
+PDP.US,D,20161222,000000,41.9676,41.9676,41.7209,41.7888,133213.03425738,0
+PDP.US,D,20161223,000000,41.7289,41.9177,41.7289,41.8887,60960.285084353,0
+PDP.US,D,20161227,000000,41.9476,42.0765,41.9476,42.0375,60122.360222454,0
+PDP.US,D,20161228,000000,42.0675,42.0675,41.631,41.631,80016.318233987,0
+PDP.US,D,20161229,000000,41.651,41.7988,41.651,41.7489,91166.625416578,0
+PDP.US,D,20161230,000000,41.8488,41.8488,41.4442,41.5631,249085.92928782,0
+PDP.US,D,20170103,000000,41.8587,41.8947,41.4342,41.671,236594.14144221,0
+PDP.US,D,20170104,000000,41.7099,42.1065,41.7099,42.0475,131715.38121867,0
+PDP.US,D,20170105,000000,41.9976,42.1065,41.7778,41.9177,265118.6254208,0
+PDP.US,D,20170106,000000,41.9576,42.2243,41.9476,42.0575,98597.827626704,0
+PDP.US,D,20170109,000000,42.0375,42.0655,41.8987,41.9177,130063.55801421,0
+PDP.US,D,20170110,000000,41.9377,42.2343,41.9137,42.0855,161685.46077741,0
+PDP.US,D,20170111,000000,42.0475,42.2044,41.9676,42.2044,103435.16685334,0
+PDP.US,D,20170112,000000,42.0675,42.0995,41.7189,42.0775,99827.184532811,0
+PDP.US,D,20170113,000000,42.1065,42.3142,42.1065,42.2243,132417.15580432,0
+PDP.US,D,20170117,000000,42.1065,42.1844,41.9047,41.9776,131699.36353911,0
+PDP.US,D,20170118,000000,42.0076,42.1744,41.9476,42.1654,161855.64862271,0
+PDP.US,D,20170119,000000,42.1744,42.2144,41.8188,41.9576,457702.19006636,0
+PDP.US,D,20170120,000000,42.0675,42.1654,41.9117,42.0575,164386.44199294,0
+PDP.US,D,20170123,000000,41.9776,42.0775,41.7599,41.9277,90727.140333695,0
+PDP.US,D,20170124,000000,41.9876,42.3682,41.9876,42.3342,354099.83868263,0
+PDP.US,D,20170125,000000,42.501,42.7098,42.501,42.6708,348983.1911687,0
+PDP.US,D,20170126,000000,42.7008,42.7907,42.6219,42.6908,713656.70056982,0
+PDP.US,D,20170127,000000,42.7308,42.7308,42.512,42.5909,127861.12707493,0
+PDP.US,D,20170130,000000,42.4141,42.4241,42.0326,42.3742,75146.943648234,0
+PDP.US,D,20170131,000000,42.2943,42.4531,42.1774,42.4431,279009.95801782,0
+PDP.US,D,20170201,000000,42.6409,42.6958,42.3442,42.511,305064.71602951,0
+PDP.US,D,20170202,000000,42.4241,42.7108,42.3942,42.6109,115621.61768237,0
+PDP.US,D,20170203,000000,42.7907,43.1044,42.7907,43.0864,1240075.7370467,0
+PDP.US,D,20170206,000000,43.0165,43.1443,43.0165,43.1263,103476.21215721,0
+PDP.US,D,20170207,000000,43.2063,43.3441,43.1134,43.1763,70113.387847006,0
+PDP.US,D,20170208,000000,43.1463,43.3931,43.0275,43.3931,215868.26519861,0
+PDP.US,D,20170209,000000,43.403,43.8186,43.403,43.7187,144265.23315267,0
+PDP.US,D,20170210,000000,43.8585,43.9584,43.7786,43.9085,133856.74475463,0
+PDP.US,D,20170213,000000,44.0184,44.1352,43.9984,43.9984,130977.56685401,0
+PDP.US,D,20170214,000000,43.9584,44.0853,43.8885,44.0563,130121.62210261,0
+PDP.US,D,20170215,000000,44.0084,44.341,43.9684,44.301,140812.42210287,0
+PDP.US,D,20170216,000000,44.301,44.351,44.1053,44.2911,231182.16796141,0
+PDP.US,D,20170217,000000,44.1532,44.4199,44.1153,44.4199,116904.03315201,0
+PDP.US,D,20170221,000000,44.5298,44.7256,44.5198,44.6986,346530.48398632,0
+PDP.US,D,20170222,000000,44.6287,44.6287,44.4998,44.5498,122919.67293116,0
+PDP.US,D,20170223,000000,44.6387,44.6487,44.308,44.4599,439763.39006593,0
+PDP.US,D,20170224,000000,44.2521,44.6087,44.2421,44.5887,152705.54917498,0
+PDP.US,D,20170227,000000,44.6187,44.7486,44.5598,44.7286,76436.366852685,0
+PDP.US,D,20170228,000000,44.7086,44.7985,44.6187,44.6487,75054.841990773,0
+PDP.US,D,20170301,000000,44.9963,45.272,44.9963,45.1931,266167.78343188,0
+PDP.US,D,20170302,000000,45.1831,45.1831,44.7386,44.7585,119233.60442278,0
+PDP.US,D,20170303,000000,44.6487,44.8175,44.6187,44.7685,79083.28839971,0
+PDP.US,D,20170306,000000,44.6387,44.7206,44.5098,44.6287,131862.54364961,0
+PDP.US,D,20170307,000000,44.5398,44.6686,44.4898,44.4998,90615.016576786,0
+PDP.US,D,20170308,000000,44.5598,44.6187,44.381,44.4199,126061.14033455,0
+PDP.US,D,20170309,000000,44.4099,44.5298,44.2421,44.4199,109348.69392531,0
+PDP.US,D,20170310,000000,44.6287,44.7186,44.4599,44.6287,76776.742543301,0
+PDP.US,D,20170313,000000,44.6836,44.8285,44.6387,44.8175,169686.29171683,0
+PDP.US,D,20170314,000000,44.6886,44.6986,44.4898,44.6087,70753.09392437,0
+PDP.US,D,20170315,000000,44.6886,45.0652,44.6387,44.9473,91710.225416592,0
+PDP.US,D,20170316,000000,45.0452,45.0452,44.7885,44.8674,85192.030941295,0
+PDP.US,D,20170317,000000,44.9573,45.0352,44.8624,44.9673,58114.14364782,0
+PDP.US,D,20170320,000000,44.9473,44.9963,44.8175,44.8774,78926.114919044,0
+PDP.US,D,20170321,000000,45.0452,45.0452,44.1832,44.2331,201483.3878502,0
+PDP.US,D,20170322,000000,44.1732,44.4199,44.1452,44.3909,115790.8044227,0
+PDP.US,D,20170323,000000,44.341,44.6287,44.321,44.361,55736.51933837,0
+PDP.US,D,20170324,000000,44.4699,44.5837,44.2241,44.341,151607.33702026,0
+PDP.US,D,20170327,000000,43.9285,44.4199,43.8585,44.351,88500.682875077,0
+PDP.US,D,20170328,000000,44.341,44.7585,44.2831,44.6886,78416.552488092,0
+PDP.US,D,20170329,000000,44.6187,44.7286,44.4399,44.7086,73514.141438249,0
+PDP.US,D,20170330,000000,44.6886,44.8674,44.6836,44.8674,93938.685085154,0
+PDP.US,D,20170331,000000,44.8275,44.9473,44.7785,44.8175,62940.47071976,0
+PDP.US,D,20170403,000000,44.8674,44.8674,44.387,44.6187,216418.87293343,0
+PDP.US,D,20170404,000000,44.5198,44.7276,44.4908,44.5598,46909.776796719,0
+PDP.US,D,20170405,000000,44.7685,44.8874,44.302,44.331,60919.239780485,0
+PDP.US,D,20170406,000000,44.331,44.4449,44.1252,44.361,97505.622101815,0
+PDP.US,D,20170407,000000,44.2811,44.361,44.2032,44.2521,42278.665194397,0
+PDP.US,D,20170410,000000,44.311,44.4918,44.1742,44.2911,51459.798896277,0
+PDP.US,D,20170411,000000,44.2331,44.4199,44.0084,44.4199,71196.583427143,0
+PDP.US,D,20170412,000000,44.331,44.331,43.9784,43.9784,60014.240885435,0
+PDP.US,D,20170413,000000,43.9285,44.1143,43.6558,43.6588,52951.445305153,0
+PDP.US,D,20170417,000000,43.7487,44.1252,43.6987,44.0953,58490.559117442,0
+PDP.US,D,20170418,000000,43.9684,44.1572,43.9434,44.1352,46400.214365768,0
+PDP.US,D,20170419,000000,44.2131,44.4009,44.1742,44.2521,66181.047515419,0
+PDP.US,D,20170420,000000,44.371,44.7086,44.351,44.6587,125590.62099752,0
+PDP.US,D,20170421,000000,44.6686,44.7386,44.5598,44.6587,74987.767957622,0
+PDP.US,D,20170424,000000,45.0752,45.261,45.0752,45.1831,88351.51823419,0
+PDP.US,D,20170425,000000,45.3119,45.4907,45.223,45.3918,106459.50497496,0
+PDP.US,D,20170426,000000,45.3319,45.5207,45.3119,45.3419,43029.493923697,0
+PDP.US,D,20170427,000000,45.4318,45.7035,45.4318,45.6386,79377.613261596,0
+PDP.US,D,20170428,000000,45.5507,45.6975,45.3519,45.3519,90147.500554675,0
+PDP.US,D,20170501,000000,45.4718,45.5686,45.3019,45.4718,1064225.6420148,0
+PDP.US,D,20170502,000000,45.4718,45.5107,45.213,45.3019,142831.6508322,0
+PDP.US,D,20170503,000000,45.272,45.3179,45.0163,45.1531,222789.90497779,0
+PDP.US,D,20170504,000000,45.223,45.3169,45.0852,45.3169,80853.241990914,0
+PDP.US,D,20170505,000000,45.4018,45.6086,45.3109,45.5886,90165.520444178,0
+PDP.US,D,20170508,000000,45.6286,45.6286,45.3519,45.4118,181734.59005966,0
+PDP.US,D,20170509,000000,45.4907,45.5387,45.3569,45.4518,74807.56906259,0
+PDP.US,D,20170510,000000,45.4118,45.5986,45.3609,45.5507,90454.839781202,0
+PDP.US,D,20170511,000000,45.4718,45.5207,45.1231,45.5007,105111.01657714,0
+PDP.US,D,20170512,000000,45.4907,45.5507,45.4018,45.4618,71816.267405059,0
+PDP.US,D,20170515,000000,45.5786,45.8344,45.5577,45.7475,70757.09834426,0
+PDP.US,D,20170516,000000,45.8463,45.8463,45.6526,45.7674,64638.344752951,0
+PDP.US,D,20170517,000000,45.282,45.3819,44.7885,44.7885,237616.26961903,0
+PDP.US,D,20170518,000000,44.7186,45.1971,44.5987,45.0352,202648.67403807,0
+PDP.US,D,20170519,000000,45.1631,45.5007,45.1631,45.3319,62159.608841288,0
+PDP.US,D,20170522,000000,45.5007,45.6476,45.4518,45.6086,66585.493924269,0
+PDP.US,D,20170523,000000,45.6575,45.7774,45.4907,45.7175,65558.360222586,0
+PDP.US,D,20170524,000000,45.7774,45.9972,45.7574,45.9862,112519.1933729,0
+PDP.US,D,20170525,000000,46.0951,46.3827,46.0351,46.3228,212835.91823721,0
+PDP.US,D,20170526,000000,46.2329,46.3398,46.2279,46.2829,58368.42431081,0
+PDP.US,D,20170530,000000,46.2529,46.2928,46.115,46.174,69885.135913299,0
+PDP.US,D,20170531,000000,46.3028,46.3028,45.8763,46.2928,240034.93923235,0
+PDP.US,D,20170601,000000,46.4117,46.7164,46.3428,46.7164,75024.808841601,0
+PDP.US,D,20170602,000000,46.9132,47.053,46.7364,47.023,235171.57127643,0
+PDP.US,D,20170605,000000,46.9531,46.9891,46.8153,46.8352,58684.773482088,0
+PDP.US,D,20170606,000000,46.6884,46.7613,46.5596,46.5596,34082.618785358,0
+PDP.US,D,20170607,000000,46.7264,46.8123,46.6385,46.7763,44990.658564628,0
+PDP.US,D,20170608,000000,46.8542,46.9232,46.6385,46.8932,104051.84751634,0
+PDP.US,D,20170609,000000,46.9132,47.033,46.183,46.5096,115257.21547241,0
+PDP.US,D,20170612,000000,46.4017,46.4017,46.0251,46.3628,37453.339227429,0
+PDP.US,D,20170613,000000,46.4896,46.7264,46.4896,46.7164,41742.07292919,0
+PDP.US,D,20170614,000000,46.7863,46.7863,46.4417,46.6095,42673.100553522,0
+PDP.US,D,20170615,000000,46.2529,46.4796,46.0951,46.4597,112434.09945024,0
+PDP.US,D,20170616,000000,46.4557,46.5126,46.2809,46.4756,34806.417680403,0
+PDP.US,D,20170619,000000,46.5755,47.0101,46.5755,47.0101,33357.81878534,0
+PDP.US,D,20170620,000000,46.8422,46.9301,46.6455,46.6654,79975.272930119,0
+PDP.US,D,20170621,000000,46.7733,46.8223,46.6055,46.6654,42587.005525896,0
+PDP.US,D,20170622,000000,46.6055,46.6285,46.4607,46.5456,94593.407737104,0
+PDP.US,D,20170623,000000,46.5456,46.7533,46.4756,46.5955,28149.069613943,0
+PDP.US,D,20170626,000000,46.7633,46.8932,46.5975,46.6854,75120.914918951,0
+PDP.US,D,20170627,000000,46.6554,46.7633,46.174,46.189,35026.660774331,0
+PDP.US,D,20170628,000000,46.4956,46.6844,46.2988,46.6255,33339.798895837,0
+PDP.US,D,20170629,000000,46.4657,46.4856,45.8523,46.189,57091.014366027,0
+PDP.US,D,20170630,000000,46.3188,46.5356,46.2449,46.3887,80624.990057206,0
+PDP.US,D,20170703,000000,46.6055,46.6055,46.3288,46.3288,107299.4320468,0
+PDP.US,D,20170705,000000,46.3688,46.5755,46.2589,46.5356,59260.408841218,0
+PDP.US,D,20170706,000000,46.3588,46.3588,46.0641,46.141,62397.87182472,0
+PDP.US,D,20170707,000000,46.3588,46.7054,46.2089,46.6554,57219.155802494,0
+PDP.US,D,20170710,000000,46.6854,46.8123,46.5256,46.6854,112332.98784803,0
+PDP.US,D,20170711,000000,46.6455,46.8223,46.4856,46.7533,55854.649725113,0
+PDP.US,D,20170712,000000,47.04,47.3187,46.9831,47.2608,154684.73370541,0
+PDP.US,D,20170713,000000,47.2688,47.2887,47.089,47.1299,51810.185636617,0
+PDP.US,D,20170714,000000,47.1599,47.4406,47.1599,47.3886,42547.962431972,0
+PDP.US,D,20170717,000000,47.4186,47.4486,47.2788,47.3687,58450.514918546,0
+PDP.US,D,20170718,000000,47.2488,47.4086,47.2298,47.3986,40418.612155678,0
+PDP.US,D,20170719,000000,47.4685,47.7452,47.4675,47.7452,33723.222100266,0
+PDP.US,D,20170720,000000,47.5874,47.7752,47.5674,47.7263,53607.169062075,0
+PDP.US,D,20170721,000000,47.5175,47.8042,47.5175,47.8042,56771.661879832,0
+PDP.US,D,20170724,000000,47.7652,48.0119,47.7652,47.982,58762.859669935,0
+PDP.US,D,20170725,000000,48.0619,48.0619,47.8731,47.922,58094.121548372,0
+PDP.US,D,20170726,000000,48.0219,48.1997,47.8921,47.962,80636.002211903,0
+PDP.US,D,20170727,000000,47.8731,47.922,47.2198,47.5375,57650.632045599,0
+PDP.US,D,20170728,000000,47.3886,47.6374,47.3886,47.6074,72836.393371934,0
+PDP.US,D,20170731,000000,47.7063,47.7842,47.4586,47.4775,44780.426520424,0
+PDP.US,D,20170801,000000,47.7452,47.7452,47.4775,47.6863,149943.50055613,0
+PDP.US,D,20170802,000000,47.7552,47.7552,47.3487,47.5974,54662.333702985,0
+PDP.US,D,20170803,000000,47.6573,47.6663,47.4775,47.5525,50638.892818909,0
+PDP.US,D,20170804,000000,47.6054,47.6783,47.5165,47.5674,51933.321548222,0
+PDP.US,D,20170807,000000,47.6174,47.7552,47.6174,47.7552,62155.604421399,0
+PDP.US,D,20170808,000000,47.7452,47.9071,47.5974,47.6663,42941.396686126,0
+PDP.US,D,20170809,000000,47.3986,47.5774,47.3287,47.5774,47055.93812269,0
+PDP.US,D,20170810,000000,47.4086,47.4146,46.8323,46.8422,87715.816576716,0
+PDP.US,D,20170811,000000,46.8802,47.1,46.8083,46.9601,71947.412156443,0
+PDP.US,D,20170814,000000,47.2588,47.5774,47.2588,47.5575,33818.327072644,0
+PDP.US,D,20170815,000000,47.5924,47.5924,47.4516,47.5375,42418.819890533,0
+PDP.US,D,20170816,000000,47.5974,47.7143,47.5215,47.5774,147827.16464447,0
+PDP.US,D,20170817,000000,47.4486,47.5974,46.9002,46.9202,136915.12044531,0
+PDP.US,D,20170818,000000,46.9202,47.0001,46.6754,46.8033,34083.61989033,0
+PDP.US,D,20170821,000000,46.8033,46.9002,46.5655,46.8802,73906.57458743,0
+PDP.US,D,20170822,000000,46.9901,47.4516,46.9901,47.4086,61397.767957292,0
+PDP.US,D,20170823,000000,47.1998,47.3487,47.1679,47.2488,124902.86188149,0
+PDP.US,D,20170824,000000,47.3387,47.3387,47.049,47.1399,53528.081769256,0
+PDP.US,D,20170825,000000,47.2688,47.3387,47.07,47.1,56950.859669891,0
+PDP.US,D,20170828,000000,47.1899,47.1899,47.021,47.1099,83397.049725782,0
+PDP.US,D,20170829,000000,46.8422,47.1889,46.7833,47.1399,43969.53149278,0
+PDP.US,D,20170830,000000,47.1799,47.5345,47.1699,47.5065,73945.617681354,0
+PDP.US,D,20170831,000000,47.6474,48.0319,47.6474,48.0319,104623.47845558,0
+PDP.US,D,20170901,000000,48.1018,48.1018,47.8831,47.9121,40492.693923635,0
+PDP.US,D,20170905,000000,47.7652,47.7652,47.2388,47.4875,63465.049725298,0
+PDP.US,D,20170906,000000,47.5874,47.5874,47.2198,47.3587,105225.14254399,0
+PDP.US,D,20170907,000000,47.4186,47.4186,47.1269,47.2298,110485.94917395,0
+PDP.US,D,20170908,000000,47.1199,47.5175,47.081,47.4486,44740.382321528,0
+PDP.US,D,20170911,000000,47.7552,48.0119,47.7552,48.002,48682.73370284,0
+PDP.US,D,20170912,000000,48.0219,48.1398,47.947,48.1378,41066.32707282,0
+PDP.US,D,20170913,000000,47.982,48.002,47.9161,47.952,113427.19558286,0
+PDP.US,D,20170914,000000,47.8242,47.9031,47.8012,47.9021,33602.088398606,0
+PDP.US,D,20170915,000000,47.8731,48.0429,47.8691,48.0419,47619.560222151,0
+PDP.US,D,20170918,000000,48.1898,48.3186,48.1498,48.2297,41739.069614273,0
+PDP.US,D,20170919,000000,48.3296,48.3296,48.1698,48.1798,51585.9381228,0
+PDP.US,D,20170920,000000,48.1798,48.3196,48.1018,48.2996,33351.812155506,0
+PDP.US,D,20170921,000000,48.2697,48.2697,48.1298,48.1698,49452.583426615,0
+PDP.US,D,20170922,000000,48.1018,48.1308,47.973,48.1308,25507.15359178,0
+PDP.US,D,20170925,000000,48.0119,48.0119,47.5265,47.6563,50362.587846527,0
+PDP.US,D,20170926,000000,47.7942,47.8092,47.6104,47.6853,58050.072929586,0
+PDP.US,D,20170927,000000,47.8242,48.0619,47.7692,47.962,77472.510499119,0
+PDP.US,D,20170928,000000,47.932,48.0419,47.7742,48.002,49689.845305074,0
+PDP.US,D,20170929,000000,48.1018,48.3096,48.0919,48.2497,39095.151382165,0
+PDP.US,D,20171002,000000,48.3696,48.5284,48.2956,48.5284,72273.772377446,0
+PDP.US,D,20171003,000000,48.6782,48.7102,48.6183,48.6982,64343.018786093,0
+PDP.US,D,20171004,000000,48.6682,48.896,48.6003,48.896,45925.69060885,0
+PDP.US,D,20171005,000000,48.9959,49.1547,48.9459,49.1547,31740.033149942,0
+PDP.US,D,20171006,000000,48.9959,49.3035,48.9959,49.3035,45006.676244187,0
+PDP.US,D,20171009,000000,49.3425,49.3724,49.1847,49.2536,35118.762431792,0
+PDP.US,D,20171010,000000,49.3924,49.3924,49.2236,49.3525,64437.122653498,0
+PDP.US,D,20171011,000000,49.3824,49.4903,49.3445,49.4903,38198.161326894,0
+PDP.US,D,20171012,000000,49.3425,49.5892,49.3425,49.5193,350781.17569913,0
+PDP.US,D,20171013,000000,49.6591,49.6591,49.4803,49.4803,31134.36464164,0
+PDP.US,D,20171016,000000,49.759,49.8589,49.7291,49.779,116712.82210228,0
+PDP.US,D,20171017,000000,49.7091,49.759,49.5692,49.5692,39686.804420853,0
+PDP.US,D,20171018,000000,49.6392,49.6491,49.4514,49.4993,52097.502763696,0
+PDP.US,D,20171019,000000,49.2636,49.5093,49.0948,49.5093,39385.471824161,0
+PDP.US,D,20171020,000000,49.6791,49.8879,49.5492,49.8289,43014.477349111,0
+PDP.US,D,20171023,000000,49.9878,49.9878,49.735,49.759,60010.236465546,0
+PDP.US,D,20171024,000000,49.8289,49.9388,49.76,49.8689,43565.085083931,0
+PDP.US,D,20171025,000000,49.779,49.789,49.1357,49.4414,163353.30166143,0
+PDP.US,D,20171026,000000,49.6192,49.8589,49.5692,49.8289,65908.746962926,0
+PDP.US,D,20171027,000000,49.9188,50.2844,49.8789,50.2844,60412.68066445,0
+PDP.US,D,20171030,000000,50.2485,50.2545,49.9478,50.0767,28153.074033833,0
+PDP.US,D,20171031,000000,50.2245,50.4732,50.1746,50.3643,55629.401106323,0
+PDP.US,D,20171101,000000,50.5531,50.5531,49.9578,49.9878,966981.30831077,0
+PDP.US,D,20171102,000000,50.1256,50.3244,50.1256,50.2345,81500.956908056,0
+PDP.US,D,20171103,000000,50.3444,50.4233,50.1356,50.4233,236321.84088972,0
+PDP.US,D,20171106,000000,50.4732,50.7809,50.4732,50.7509,89148.39779222,0
+PDP.US,D,20171107,000000,50.4932,50.5631,50.3733,50.5232,66712.634255764,0
+PDP.US,D,20171108,000000,50.5132,50.7599,50.4802,50.722,66092.950277848,0
+PDP.US,D,20171109,000000,50.3733,50.4533,49.9778,50.3643,60795.102763907,0
+PDP.US,D,20171110,000000,50.3044,50.3144,50.0377,50.2744,46860.722653072,0
+PDP.US,D,20171113,000000,50.1556,50.4433,50.0387,50.3933,48052.037570228,0
+PDP.US,D,20171114,000000,50.3324,50.4133,50.2055,50.3344,39161.224310343,0
+PDP.US,D,20171115,000000,50.2045,50.2045,49.8289,50.0377,41955.308288312,0
+PDP.US,D,20171116,000000,50.2545,50.644,50.2545,50.5432,66508.408841394,0
+PDP.US,D,20171117,000000,50.4932,50.5581,50.3833,50.5092,34701.301658301,0
+PDP.US,D,20171120,000000,50.5631,50.7509,50.5631,50.7509,74613.354697944,0
+PDP.US,D,20171121,000000,50.8998,51.2194,50.8998,51.2194,116368.44199178,0
+PDP.US,D,20171122,000000,51.3263,51.3313,51.0196,51.0596,34675.272929019,0
+PDP.US,D,20171124,000000,51.1745,51.2534,51.1495,51.2394,13132.495027943,0
+PDP.US,D,20171127,000000,51.2973,51.3483,51.1894,51.1894,51232.548067542,0
+PDP.US,D,20171128,000000,51.2773,51.4891,51.1904,51.4751,80093.403316862,0
+PDP.US,D,20171129,000000,51.4751,51.4751,50.7809,51.0796,79075.279559931,0
+PDP.US,D,20171130,000000,51.2683,51.6549,51.1355,51.575,83528.194477166,0
+PDP.US,D,20171201,000000,51.5251,51.5351,50.3544,51.2683,60495.77237716,0
+PDP.US,D,20171204,000000,51.6449,51.8048,50.5981,50.5981,82148.671825199,0
+PDP.US,D,20171205,000000,50.712,50.8798,50.4433,50.4533,37901.834255064,0
+PDP.US,D,20171206,000000,50.2744,50.5332,50.2744,50.4433,51215.529283012,0
+PDP.US,D,20171207,000000,50.4533,50.9297,50.4333,50.8398,51942.331492974,0
+PDP.US,D,20171208,000000,51.0895,51.1095,50.8928,50.9397,82513.074035153,0
+PDP.US,D,20171211,000000,50.9797,50.9797,50.8139,50.8998,27510.364641552,0
+PDP.US,D,20171212,000000,50.8898,50.9887,50.8039,50.8198,26613.374586282,0
+PDP.US,D,20171213,000000,50.8998,51.0456,50.8198,50.8198,36745.558011942,0
+PDP.US,D,20171214,000000,50.8698,51.0096,50.693,50.693,67477.478454677,0
+PDP.US,D,20171215,000000,50.8198,51.3463,50.8198,51.1495,29550.616575303,0
+PDP.US,D,20171218,000000,51.4951,51.585,51.4851,51.575,82311.8519357,0
+PDP.US,D,20171219,000000,51.6349,51.6349,51.3642,51.4262,129360.78232358,0
+PDP.US,D,20171220,000000,51.4651,51.625,51.3413,51.3563,233884.15028192,0
+PDP.US,D,20171221,000000,51.5151,51.5341,51.2624,51.2873,46589.423205551,0
+PDP.US,D,20171222,000000,51.2773,51.3073,51.1595,51.2683,60333.593371631,0
+PDP.US,D,20171226,000000,51.1195,51.2683,51.0796,51.2194,24469.007735401,0
+PDP.US,D,20171227,000000,51.2873,51.4631,51.2584,51.3662,32713.107183115,0
+PDP.US,D,20171228,000000,51.4551,51.545,51.3463,51.5351,61887.308288796,0
+PDP.US,D,20171229,000000,51.6949,51.7159,51.2394,51.2484,44476.090608815,0
+PDP.US,D,20180102,000000,51.4162,51.4951,51.2883,51.4851,300457.63094652,0
+PDP.US,D,20180103,000000,51.545,51.9546,51.545,51.9046,94132.8994498,0
+PDP.US,D,20180104,000000,52.0825,52.2892,52.0825,52.1604,244012.32928769,0
+PDP.US,D,20180105,000000,52.2692,52.5469,52.2692,52.5469,196803.22210423,0
+PDP.US,D,20180108,000000,52.4391,52.7957,52.4191,52.7068,207271.77680061,0
+PDP.US,D,20180109,000000,52.7957,53.0444,52.7567,52.9655,73443.062985209,0
+PDP.US,D,20180110,000000,52.6768,52.7158,52.449,52.6069,85861.770167831,0
+PDP.US,D,20180111,000000,52.7857,53.0843,52.6748,53.0744,50602.853039903,0
+PDP.US,D,20180112,000000,53.0644,53.383,53.0034,53.3231,47860.826520499,0
+PDP.US,D,20180116,000000,53.5918,53.7846,52.9855,53.1443,70495.809946463,0
+PDP.US,D,20180117,000000,53.3031,53.5518,53.0943,53.4719,113670.46409116,0
+PDP.US,D,20180118,000000,53.383,53.6987,53.383,53.5318,108485.7414391,0
+PDP.US,D,20180119,000000,53.6108,54.1362,53.6108,54.1362,83922.629836292,0
+PDP.US,D,20180122,000000,54.0673,54.4059,54.0373,54.4059,86987.012156808,0
+PDP.US,D,20180123,000000,54.3959,54.6746,54.327,54.6047,143686.59447863,0
+PDP.US,D,20180124,000000,54.8114,54.9563,54.4159,54.7046,61965.394476643,0
+PDP.US,D,20180125,000000,54.9493,54.9493,54.5847,54.7245,80776.156908039,0
+PDP.US,D,20180126,000000,54.8804,55.2979,54.7435,55.2879,45857.615470727,0
+PDP.US,D,20180129,000000,55.1381,55.3598,54.9693,55.0092,140353.91602551,0
+PDP.US,D,20180130,000000,54.5647,54.7145,54.3959,54.5357,79905.195582051,0
+PDP.US,D,20180131,000000,54.7725,54.8704,54.3759,54.5158,106178.19447772,0
+PDP.US,D,20180201,000000,54.3559,54.8264,54.316,54.5547,52908.39779134,0
+PDP.US,D,20180202,000000,54.266,54.325,53.5918,53.6018,57920.930388147,0
+PDP.US,D,20180205,000000,53.1643,53.6607,51.4062,51.585,155574.71602588,0
+PDP.US,D,20180206,000000,50.5332,52.2842,50.0177,52.1704,220389.25525397,0
+PDP.US,D,20180207,000000,52.0825,52.6368,51.9546,52.0225,90288.656355784,0
+PDP.US,D,20180208,000000,52.1504,52.1504,50.0177,50.0177,251717.83426026,0
+PDP.US,D,20180209,000000,50.673,51.0296,49.0748,50.6231,602080.54808092,0
+PDP.US,D,20180212,000000,51.1894,51.7798,50.8099,51.4851,96115.087295152,0
+PDP.US,D,20180213,000000,51.1395,51.7548,51.0796,51.6649,262104.29834891,0
+PDP.US,D,20180214,000000,51.3762,52.7857,51.3762,52.7367,242613.78564125,0
+PDP.US,D,20180215,000000,53.0744,53.3031,52.6069,53.3031,107202.32486448,0
+PDP.US,D,20180216,000000,53.0843,53.5918,53.0843,53.3331,68711.840885646,0
+PDP.US,D,20180220,000000,53.0244,53.5498,53.0244,53.1643,46167.958012171,0
+PDP.US,D,20180221,000000,53.2542,53.8185,52.9355,52.9415,46277.078454162,0
+PDP.US,D,20180222,000000,53.1842,53.3021,52.8156,52.8756,45524.247514918,0
+PDP.US,D,20180223,000000,53.0144,53.4819,52.8656,53.4819,134377.31934028,0
+PDP.US,D,20180226,000000,53.7986,53.9104,53.4619,53.8685,55709.489504115,0
+PDP.US,D,20180227,000000,53.8775,53.8775,53.1243,53.1243,120098.55911894,0
+PDP.US,D,20180228,000000,53.3331,53.4819,52.517,52.517,62273.734808142,0
+PDP.US,D,20180301,000000,52.5769,52.6368,51.4462,51.8147,74449.173482471,0
+PDP.US,D,20180302,000000,51.3962,52.3092,51.2094,52.2293,48783.845305052,0
+PDP.US,D,20180305,000000,52.0325,52.8456,51.8847,52.7167,40736.963536901,0
+PDP.US,D,20180306,000000,52.8956,53.0544,52.6868,53.0544,73056.636465862,0
+PDP.US,D,20180307,000000,52.5569,53.4959,52.5569,53.363,82960.567957816,0
+PDP.US,D,20180308,000000,53.5119,53.6068,53.2042,53.5618,26368.103868044,0
+PDP.US,D,20180309,000000,53.8185,54.5547,53.8185,54.5357,58241.283979315,0
+PDP.US,D,20180312,000000,54.6846,54.7046,54.3659,54.5058,112606.2895055,0
+PDP.US,D,20180313,000000,54.6446,54.7345,54.1262,54.2361,79926.218786471,0
+PDP.US,D,20180314,000000,54.3759,54.3949,53.8775,53.9374,87567.6530408,0
+PDP.US,D,20180315,000000,54.0972,54.1562,53.8285,53.9474,86660.651935806,0
+PDP.US,D,20180316,000000,53.9674,54.2361,53.9474,54.0972,204429.63978397,0
+PDP.US,D,20180319,000000,53.7786,53.9474,53.1643,53.6208,57942.95469754,0
+PDP.US,D,20180320,000000,53.6108,54.0733,53.6108,53.9574,69275.462985108,0
+PDP.US,D,20180321,000000,53.9174,54.2241,53.7786,53.8485,102752.41326216,0
+PDP.US,D,20180322,000000,53.3431,53.6108,52.487,52.487,77874.954698024,0
+PDP.US,D,20180323,000000,52.5969,52.6768,51.5051,51.565,79208.42652126,0
+PDP.US,D,20180326,000000,52.2093,52.8756,51.8048,52.8356,185213.42983875,0
+PDP.US,D,20180327,000000,53.0843,53.0843,51.4551,51.7149,113194.93922927,0
+PDP.US,D,20180328,000000,51.7948,51.9196,51.1794,51.5051,95035.896134904,0
+PDP.US,D,20180329,000000,51.7049,52.6368,51.6749,52.2792,110278.72044467,0
+PDP.US,D,20180402,000000,51.9246,52.2143,50.4333,50.8698,229412.21437021,0
+PDP.US,D,20180403,000000,51.2683,51.585,50.9937,51.5051,49352.472929375,0
+PDP.US,D,20180404,000000,50.702,52.0625,50.702,52.0225,413952.90166751,0
+PDP.US,D,20180405,000000,52.3591,52.479,52.1124,52.3312,42121.49171373,0
+PDP.US,D,20180406,000000,51.7648,52.1024,50.663,50.9397,86991.016576698,0
+PDP.US,D,20180409,000000,51.6549,52.2293,51.4751,51.5151,49141.239780199,0
+PDP.US,D,20180410,000000,52.2193,52.469,51.9046,52.3292,49551.692818883,0
+PDP.US,D,20180411,000000,52.1793,52.5469,52.1793,52.1793,62021.456355097,0
+PDP.US,D,20180412,000000,52.449,52.8656,52.4041,52.6968,102890.56574835,0
+PDP.US,D,20180413,000000,52.9855,52.9855,52.1604,52.3591,84999.818786594,0
+PDP.US,D,20180416,000000,52.6668,52.9755,52.5769,52.8456,134583.54696459,0
+PDP.US,D,20180417,000000,53.1942,53.8485,53.1443,53.7186,158285.70829114,0
+PDP.US,D,20180418,000000,53.8225,54.0972,53.6208,53.9574,79824.106079286,0
+PDP.US,D,20180419,000000,53.7886,53.8435,53.4519,53.6108,102755.41657708,0
+PDP.US,D,20180420,000000,53.5518,53.5518,53.0214,53.1443,115291.25304147,0
+PDP.US,D,20180423,000000,53.0344,53.393,52.8356,53.0344,73372.985637141,0
+PDP.US,D,20180424,000000,53.2142,53.44,51.6739,52.0725,125491.51160526,0
+PDP.US,D,20180425,000000,52.1314,52.1614,51.4521,51.9046,147234.51050081,0
+PDP.US,D,20180426,000000,52.469,52.8856,52.2992,52.7138,31796.095028396,0
+PDP.US,D,20180427,000000,52.9055,52.9055,52.482,52.7167,84453.215471664,0
+PDP.US,D,20180430,000000,52.8256,52.9555,52.2792,52.2792,80229.553593108,0
+PDP.US,D,20180501,000000,52.2692,52.469,51.8647,52.469,1048581.3746111,0
+PDP.US,D,20180502,000000,52.459,52.6768,52.2003,52.2393,144084.03315267,0
+PDP.US,D,20180503,000000,52.1124,52.6159,51.6849,52.472,59478.649725201,0
+PDP.US,D,20180504,000000,52.2992,53.363,52.1893,53.1742,118379.66188133,0
+PDP.US,D,20180507,000000,53.373,53.8185,53.3461,53.6307,40481.681768939,0
+PDP.US,D,20180508,000000,53.6018,53.8385,53.5588,53.8385,44506.123757987,0
+PDP.US,D,20180509,000000,54.0073,54.4708,53.8925,54.4059,134181.10276569,0
+PDP.US,D,20180510,000000,54.4958,54.8504,54.4858,54.7915,177702.13923083,0
+PDP.US,D,20180511,000000,54.7445,55.0582,54.7445,54.8993,79315.544753307,0
+PDP.US,D,20180514,000000,55.0881,55.188,54.6446,54.7445,47875.843095085,0
+PDP.US,D,20180515,000000,54.4658,54.5447,54.2211,54.5258,68168.240885633,0
+PDP.US,D,20180516,000000,54.5058,54.9563,54.5058,54.7915,65609.416576179,0
+PDP.US,D,20180517,000000,54.7435,54.9892,54.5837,54.7535,321744.12597466,0
+PDP.US,D,20180518,000000,54.6846,54.9393,54.6846,54.8903,57200.134808019,0
+PDP.US,D,20180521,000000,54.9892,55.4178,54.9892,55.248,99084.36464329,0
+PDP.US,D,20180522,000000,55.4467,55.4467,54.7535,54.7825,35256.914917983,0
+PDP.US,D,20180523,000000,54.4958,55.0582,54.4958,55.0582,81456.908289271,0
+PDP.US,D,20180524,000000,54.9792,55.2779,54.7925,55.188,64067.714918683,0
+PDP.US,D,20180525,000000,55.1481,55.3179,55.0462,55.1081,33537.0165754,0
+PDP.US,D,20180529,000000,54.8404,55.0682,54.5547,54.8314,148335.72597045,0
+PDP.US,D,20180530,000000,55.0382,55.6955,55.0382,55.6265,119340.72265483,0
+PDP.US,D,20180531,000000,55.5766,55.5766,54.9992,54.9992,71037.407736532,0
+PDP.US,D,20180601,000000,55.3179,55.7854,55.3179,55.6755,208311.92486694,0
+PDP.US,D,20180604,000000,55.8243,55.9232,55.6455,55.9232,42227.608840804,0
+PDP.US,D,20180605,000000,56.0121,56.2638,55.9132,56.15,43727.26408946,0
+PDP.US,D,20180606,000000,56.2598,56.6674,56.1899,56.6674,100612.05083117,0
+PDP.US,D,20180607,000000,56.7173,56.8092,55.9781,56.3198,50408.638675257,0
+PDP.US,D,20180608,000000,56.3497,56.6574,56.2199,56.6574,27882.775691285,0
+PDP.US,D,20180611,000000,56.6274,56.8072,56.5915,56.6974,44578.203316,0
+PDP.US,D,20180612,000000,56.9061,57.0859,56.7103,57.0759,64833.560222569,0
+PDP.US,D,20180613,000000,57.1738,57.2487,56.7763,56.7962,44772.417680645,0
+PDP.US,D,20180614,000000,56.996,57.1109,56.9161,57.0759,70743.082874646,0
+PDP.US,D,20180615,000000,56.8162,57.1738,56.6374,57.1738,51132.437570302,0
+PDP.US,D,20180618,000000,56.9561,57.2937,56.7763,57.2637,138948.36464426,0
+PDP.US,D,20180619,000000,56.7663,56.8462,56.2908,56.8362,53246.771272011,0
+PDP.US,D,20180620,000000,57.046,57.2368,56.971,57.1049,47062.945857496,0
+PDP.US,D,20180621,000000,57.0949,57.0949,56.5375,56.6075,32778.179006321,0
+PDP.US,D,20180622,000000,56.9161,56.9161,56.3387,56.3387,41234.512708184,0
+PDP.US,D,20180625,000000,56.0111,56.0121,54.8484,55.0871,115118.06188125,0
+PDP.US,D,20180626,000000,55.3668,55.5246,55.1471,55.3369,54598.262984751,0
+PDP.US,D,20180627,000000,55.4268,55.6645,54.4339,54.4339,91360.839781224,0
+PDP.US,D,20180628,000000,54.3839,54.9862,54.1642,54.8384,64668.377902123,0
+PDP.US,D,20180629,000000,55.217,55.3558,54.9673,54.9673,50094.291713924,0
+PDP.US,D,20180702,000000,54.5927,55.177,54.5927,55.177,85527.401107049,0
+PDP.US,D,20180703,000000,55.3568,55.4068,54.9073,54.9273,41450.751382222,0
+PDP.US,D,20180705,000000,55.2869,55.2869,54.8094,55.2829,65904.742543037,0
+PDP.US,D,20180706,000000,55.2869,55.8243,55.2769,55.7943,56504.366852201,0
+PDP.US,D,20180709,000000,56.0011,56.2788,55.9322,56.2778,533258.58564831,0
+PDP.US,D,20180710,000000,56.2988,56.4187,56.0501,56.2389,48770.830940411,0
+PDP.US,D,20180711,000000,55.8143,56.1689,55.8143,55.9322,353305.96243952,0
+PDP.US,D,20180712,000000,56.2089,56.6075,56.1579,56.5675,77459.496134478,0
+PDP.US,D,20180713,000000,56.5775,56.7683,56.5265,56.6444,51977.370167008,0
+PDP.US,D,20180716,000000,56.7273,56.7273,56.3997,56.4886,54708.384531715,0
+PDP.US,D,20180717,000000,56.2688,57.006,56.2688,56.9161,37829.754697051,0
+PDP.US,D,20180718,000000,57.006,57.2338,56.8662,57.1838,77073.069615131,0
+PDP.US,D,20180719,000000,56.976,57.3057,56.976,57.1848,123871.72375991,0
+PDP.US,D,20180720,000000,57.1538,57.4116,57.1339,57.1339,64184.844200454,0
+PDP.US,D,20180723,000000,57.1239,57.1838,56.8861,57.0859,85221.062985495,0
+PDP.US,D,20180724,000000,57.3526,57.4635,56.4766,56.6774,62924.453040202,0
+PDP.US,D,20180725,000000,56.6774,57.4116,56.6774,57.3816,51749.118233301,0
+PDP.US,D,20180726,000000,57.1638,57.3836,56.9661,57.2637,62585.078454558,0
+PDP.US,D,20180727,000000,57.3816,57.4016,56.1889,56.4097,48275.283979073,0
+PDP.US,D,20180730,000000,56.4786,56.4786,55.3568,55.4268,73631.27072002,0
+PDP.US,D,20180731,000000,55.5556,55.9122,55.243,55.8143,44041.611050793,0
+PDP.US,D,20180801,000000,55.9712,56.2678,55.8673,56.109,47648.59226635,0
+PDP.US,D,20180802,000000,55.8823,56.9161,55.8823,56.8662,68077.140333145,0
+PDP.US,D,20180803,000000,56.976,56.976,56.4786,56.7663,56903.807736188,0
+PDP.US,D,20180806,000000,56.7962,57.2038,56.7962,57.1638,51228.543647653,0
+PDP.US,D,20180807,000000,57.2637,57.2937,57.0909,57.1239,63832.455250169,0
+PDP.US,D,20180808,000000,57.1239,57.2238,57.026,57.1538,41594.910498248,0
+PDP.US,D,20180809,000000,57.1139,57.4216,57.1139,57.1738,49456.587846505,0
+PDP.US,D,20180810,000000,56.975,57.2138,56.8861,56.986,28532.492818372,0
+PDP.US,D,20180813,000000,57.016,57.2467,56.6474,56.6874,102186.78895276,0
+PDP.US,D,20180814,000000,56.8462,57.2837,56.7543,57.1738,49548.689503966,0
+PDP.US,D,20180815,000000,56.8961,56.9461,56.2588,56.6724,62461.942542953,0
+PDP.US,D,20180816,000000,57.056,57.2248,56.9031,56.996,29104.123757613,0
+PDP.US,D,20180817,000000,56.9061,57.1538,56.7713,57.1049,51337.664089644,0
+PDP.US,D,20180820,000000,57.2737,57.5035,57.1139,57.4505,28327.26629903,0
+PDP.US,D,20180821,000000,57.6103,57.89,57.6103,57.7692,133464.31160545,0
+PDP.US,D,20180822,000000,57.6403,57.9989,57.6403,57.8691,90749.164643088,0
+PDP.US,D,20180823,000000,57.7991,58.1278,57.7692,57.8191,67073.032045828,0
+PDP.US,D,20180824,000000,57.9889,58.3355,57.9889,58.2956,37578.477348979,0
+PDP.US,D,20180827,000000,58.5433,58.822,58.5433,58.7531,168599.0917168,0
+PDP.US,D,20180828,000000,58.7621,59.0887,58.6702,58.9319,101556.09282015,0
+PDP.US,D,20180829,000000,59.0418,59.4883,59.0418,59.4433,42154.528177819,0
+PDP.US,D,20180830,000000,59.3404,59.4983,59.0817,59.2106,83310.954698156,0
+PDP.US,D,20180831,000000,59.1017,59.4283,59.1017,59.4193,66515.416576201,0
+PDP.US,D,20180904,000000,59.3005,59.6571,59.1996,59.6081,44148.72928284,0
+PDP.US,D,20180905,000000,59.4783,59.4783,58.5833,58.9319,118897.23315206,0
+PDP.US,D,20180906,000000,58.9618,59.1506,58.7431,58.9519,58130.161327378,0
+PDP.US,D,20180907,000000,58.7031,59.2955,58.7031,58.9119,354109.84973236,0
+PDP.US,D,20180910,000000,59.1506,59.2505,59.0008,59.1806,34766.373481507,0
+PDP.US,D,20180911,000000,59.0517,59.5092,59.0018,59.4094,43335.832045251,0
+PDP.US,D,20180912,000000,59.3704,59.4193,58.79,59.2505,48796.859669693,0
+PDP.US,D,20180913,000000,59.4983,59.729,59.4283,59.5082,45282.981216569,0
+PDP.US,D,20180914,000000,59.6281,59.8259,59.5132,59.6771,26928.722652588,0
+PDP.US,D,20180917,000000,59.6081,59.6081,58.6931,58.7211,47382.298343692,0
+PDP.US,D,20180918,000000,58.822,59.3554,58.822,59.2156,59649.838675482,0
+PDP.US,D,20180919,000000,59.1506,59.1796,58.5433,58.6632,65989.836465691,0
+PDP.US,D,20180920,000000,59.0218,59.0597,58.802,59.0018,54932.632045533,0
+PDP.US,D,20180921,000000,59.1307,59.2206,58.7531,58.7531,53862.450830037,0
+PDP.US,D,20180924,000000,58.4145,58.822,58.3156,58.7531,75231.036465915,0
+PDP.US,D,20180925,000000,58.9119,59.1117,58.7631,59.0218,31719.009945522,0
+PDP.US,D,20180926,000000,59.1017,59.4094,58.868,58.868,43327.823205472,0
+PDP.US,D,20180927,000000,59.0517,59.2106,58.9519,58.9918,52894.382321726,0
+PDP.US,D,20180928,000000,58.862,59.3794,58.862,59.2006,61089.427625793,0
+PDP.US,D,20181001,000000,59.5482,59.5872,58.8719,59.0118,611354.78454523,0
+PDP.US,D,20181002,000000,58.9918,58.9918,58.3455,58.4145,301156.40221726,0
+PDP.US,D,20181003,000000,58.6832,58.782,58.4244,58.5433,84592.369062828,0
+PDP.US,D,20181004,000000,58.4644,58.5683,57.2417,57.5204,91777.299449742,0
+PDP.US,D,20181005,000000,57.5105,57.8161,56.6374,57.1339,165696.88840181,0
+PDP.US,D,20181008,000000,56.986,56.986,55.9222,56.5475,165544.72044601,0
+PDP.US,D,20181009,000000,56.4087,56.8262,56.2359,56.3887,117078.22541721,0
+PDP.US,D,20181010,000000,56.3887,56.3887,54.0543,54.0842,352602.18564392,0
+PDP.US,D,20181011,000000,53.8055,54.4928,52.9215,53.1203,458375.93371279,0
+PDP.US,D,20181012,000000,54.293,54.5028,53.4879,54.3809,131144.7513844,0
+PDP.US,D,20181015,000000,54.1831,54.3679,53.7956,53.9544,77375.403316796,0
+PDP.US,D,20181016,000000,54.333,55.4158,54.2531,55.3558,82920.52375892,0
+PDP.US,D,20181017,000000,55.3658,55.3658,54.6216,55.1361,121836.47735102,0
+PDP.US,D,20181018,000000,54.9363,54.9363,53.8805,54.2131,218322.97459094,0
+PDP.US,D,20181019,000000,54.4828,54.6107,53.5908,53.6767,123024.78895326,0
+PDP.US,D,20181022,000000,53.7956,53.9903,53.4579,53.7456,103072.76685333,0
+PDP.US,D,20181023,000000,52.8816,53.4979,52.2073,53.2691,162982.89282164,0
+PDP.US,D,20181024,000000,53.2991,53.4979,51.4432,51.4801,158317.74365025,0
+PDP.US,D,20181025,000000,51.62,52.465,51.2823,52.2053,127663.90939537,0
+PDP.US,D,20181026,000000,51.2823,52.1014,50.6161,51.4012,184505.64862326,0
+PDP.US,D,20181029,000000,52.0974,52.3651,50.0517,50.7559,181847.71492154,0
+PDP.US,D,20181030,000000,50.7559,51.8197,50.706,51.8197,161951.75470007,0
+PDP.US,D,20181031,000000,52.4151,53.1293,52.4151,52.6528,129668.12155011,0
+PDP.US,D,20181101,000000,52.7817,53.1802,52.2453,53.1403,1074576.0663244,0
+PDP.US,D,20181102,000000,53.1503,53.6178,52.4051,52.8416,270289.33260325,0
+PDP.US,D,20181105,000000,52.8416,52.8686,52.2353,52.7327,158643.10276628,0
+PDP.US,D,20181106,000000,52.6828,53.0144,52.5729,52.8716,282768.10608421,0
+PDP.US,D,20181107,000000,53.2601,54.2531,53.2601,54.2331,189920.62541898,0
+PDP.US,D,20181108,000000,54.0443,54.311,53.9264,54.1632,111943.55801377,0
+PDP.US,D,20181109,000000,53.8255,53.8255,53.0504,53.4949,104098.89945004,0
+PDP.US,D,20181112,000000,53.2891,53.2891,52.1554,52.1953,141304.96574929,0
+PDP.US,D,20181113,000000,52.3052,52.7817,51.9616,52.1354,129079.47182634,0
+PDP.US,D,20181114,000000,52.5829,52.7427,51.4961,51.7398,93676.395582385,0
+PDP.US,D,20181115,000000,51.4701,52.6528,51.4012,52.523,97055.124864235,0
+PDP.US,D,20181116,000000,52.0675,52.6838,51.9786,52.533,64025.668509842,0
+PDP.US,D,20181119,000000,52.3551,52.3551,50.7669,50.8448,144775.7966886,0
+PDP.US,D,20181120,000000,49.782,50.4972,49.4833,50.0517,310426.63426168,0
+PDP.US,D,20181121,000000,50.4872,50.8948,50.3973,50.5771,126451.57127379,0
+PDP.US,D,20181123,000000,50.1786,50.7759,50.1786,50.4872,42107.476244116,0
+PDP.US,D,20181126,000000,51.0846,51.3932,50.9597,51.3612,73438.057460347,0
+PDP.US,D,20181127,000000,51.0846,51.2604,50.8848,51.1345,58365.420995892,0
+PDP.US,D,20181128,000000,51.4801,52.8916,51.3023,52.8916,137151.3812188,0
+PDP.US,D,20181129,000000,52.7227,53.1403,52.4151,52.7917,299511.5867476,0
+PDP.US,D,20181130,000000,52.7527,53.2102,52.7128,53.0704,126020.09503068,0
+PDP.US,D,20181203,000000,54.0842,54.0842,53.2991,53.7756,161656.42873321,0
+PDP.US,D,20181204,000000,53.5478,53.6667,51.7199,51.7698,179461.08066734,0
+PDP.US,D,20181206,000000,50.8348,51.6839,50.2285,51.6839,187255.68398245,0
+PDP.US,D,20181207,000000,51.54,51.8597,50.0327,50.1786,92169.732598923,0
+PDP.US,D,20181210,000000,50.0617,50.658,49.5063,50.4872,200927.77459051,0
+PDP.US,D,20181211,000000,51.2044,51.2044,50.0517,50.3973,85150.985637427,0
+PDP.US,D,20181212,000000,51.0446,51.4601,50.8348,50.8348,120630.14585928,0
+PDP.US,D,20181213,000000,51.0246,51.1545,50.2315,50.4672,152350.15690978,0
+PDP.US,D,20181214,000000,49.9818,50.3024,49.4054,49.5023,156300.51713087,0
+PDP.US,D,20181217,000000,49.3255,49.4134,48.0839,48.3116,602000.45968313,0
+PDP.US,D,20181218,000000,48.7401,49.0078,48.2717,48.5913,754778.08841612,0
+PDP.US,D,20181219,000000,48.5613,49.3655,47.4586,47.7952,227553.16243646,0
+PDP.US,D,20181220,000000,47.6174,47.8811,46.4047,46.9691,394549.48509245,0
+PDP.US,D,20181221,000000,47.3087,47.6863,45.9982,46.137,964397.45637701,0
+PDP.US,D,20181224,000000,45.6486,45.9782,44.9933,45.0332,165663.85193772,0
+PDP.US,D,20181226,000000,45.3209,47.3697,45.232,47.3597,271415.5756972,0
+PDP.US,D,20181227,000000,46.7633,47.8661,46.127,47.8661,161409.15580502,0
+PDP.US,D,20181228,000000,48.1258,48.4035,47.3796,47.7273,354261.01658319,0
+PDP.US,D,20181231,000000,48.1738,48.2537,47.7552,48.1937,317806.78011821,0
+PDP.US,D,20190102,000000,47.6284,47.8461,47.2997,47.6184,472505.52929324,0
+PDP.US,D,20190103,000000,47.2498,47.3567,46.5146,46.6135,254283.66630452,0
+PDP.US,D,20190104,000000,47.2298,48.2137,47.1779,47.956,145027.07403667,0
+PDP.US,D,20190107,000000,47.996,48.6932,47.996,48.3236,116229.28840061,0
+PDP.US,D,20190108,000000,48.7521,48.9899,48.3276,48.9899,383294.06188776,0
+PDP.US,D,20190109,000000,49.2086,49.5183,49.1097,49.3285,473221.31934851,0
+PDP.US,D,20190110,000000,49.0298,49.795,49.0098,49.745,139811.31713047,0
+PDP.US,D,20190111,000000,49.6152,49.745,49.4773,49.745,70768.110498956,0
+PDP.US,D,20190114,000000,49.3585,49.6152,49.2706,49.4763,322684.16354375,0
+PDP.US,D,20190115,000000,49.4953,50.0547,49.4953,49.9948,128691.04309705,0
+PDP.US,D,20190116,000000,50.0647,50.1726,49.9358,50.0347,141893.61547306,0
+PDP.US,D,20190117,000000,49.8649,50.652,49.8649,50.5012,123394.19668808,0
+PDP.US,D,20190118,000000,50.7989,51.3363,50.7399,51.3363,92665.279560261,0
+PDP.US,D,20190122,000000,50.9986,51.1285,50.3913,50.7299,116033.07182602,0
+PDP.US,D,20190123,000000,50.8588,51.0356,50.3823,50.8788,92838.470720486,0
+PDP.US,D,20190124,000000,50.8988,51.0386,50.7859,50.9887,58649.734808054,0
+PDP.US,D,20190125,000000,51.3463,51.4332,51.2084,51.3013,98545.770168139,0
+PDP.US,D,20190128,000000,50.9287,51.0786,50.7699,51.0686,312090.47072581,0
+PDP.US,D,20190129,000000,51.1884,51.1964,50.8288,51.0686,109410.7624336,0
+PDP.US,D,20190130,000000,51.3762,51.8847,51.1285,51.6649,1501968.8022464,0
+PDP.US,D,20190131,000000,51.615,52.2303,51.615,52.2003,86204.148068392,0
+PDP.US,D,20190201,000000,52.2103,52.3801,52.0725,52.2802,154956.03315293,0
+PDP.US,D,20190204,000000,52.3232,52.7187,52.2103,52.6988,122143.81657755,0
+PDP.US,D,20190205,000000,52.7487,52.9275,52.7187,52.9175,101460.98784777,0
+PDP.US,D,20190206,000000,52.8676,52.8776,52.5389,52.8076,92228.797792295,0
+PDP.US,D,20190207,000000,52.5589,52.8196,52.3701,52.7737,143625.52707531,0
+PDP.US,D,20190208,000000,52.48,52.9275,52.48,52.9275,85085.913814221,0
+PDP.US,D,20190211,000000,53.2062,53.38,53.1762,53.3351,70150.428730985,0
+PDP.US,D,20190212,000000,53.6337,53.9114,53.5738,53.9114,115488.47072104,0
+PDP.US,D,20190213,000000,54.0213,54.1701,53.7546,54.0413,89843.164643066,0
+PDP.US,D,20190214,000000,53.7926,54.1901,53.7027,54.0013,148114.48177155,0
+PDP.US,D,20190215,000000,54.2401,54.5297,54.2401,54.5297,311751.09614017,0
+PDP.US,D,20190219,000000,54.3699,54.6186,54.323,54.4598,100417.83646653,0
+PDP.US,D,20190220,000000,54.4498,54.4498,54.2481,54.3799,142781.59558358,0
+PDP.US,D,20190221,000000,54.2401,54.2401,53.9724,54.1701,85216.057460633,0
+PDP.US,D,20190222,000000,54.32,54.6886,54.311,54.6746,137332.5812188,0
+PDP.US,D,20190225,000000,55.0342,55.0342,54.4898,54.5787,158772.24530772,0
+PDP.US,D,20190226,000000,54.5198,54.7265,54.4778,54.4998,41944.296133615,0
+PDP.US,D,20190227,000000,54.3999,54.7215,54.3599,54.6886,68385.480664644,0
+PDP.US,D,20190228,000000,54.6486,54.9043,54.5697,54.7085,52962.45745985,0
+PDP.US,D,20190301,000000,55.0342,55.224,54.7285,55.1441,44275.869614335,0
+PDP.US,D,20190304,000000,55.3538,55.3538,54.28,54.7675,48101.091713875,0
+PDP.US,D,20190305,000000,54.7675,54.9043,54.6886,54.7965,41668.992266205,0
+PDP.US,D,20190306,000000,54.7675,54.7675,54.26,54.28,107227.35248879,0
+PDP.US,D,20190307,000000,54.2101,54.2101,53.8425,53.9814,89935.266300526,0
+PDP.US,D,20190308,000000,53.5938,53.9714,53.5139,53.9714,316272.08619553,0
+PDP.US,D,20190311,000000,54.0213,54.6486,54.0033,54.6186,147179.44972733,0
+PDP.US,D,20190312,000000,54.6986,54.8844,54.6147,54.7385,32951.370166546,0
+PDP.US,D,20190313,000000,54.9443,55.3538,54.9443,55.1171,54372.013260989,0
+PDP.US,D,20190314,000000,55.1141,55.248,55.0212,55.194,59093.224310827,0
+PDP.US,D,20190315,000000,55.2839,55.5626,55.205,55.3239,109571.94033415,0
+PDP.US,D,20190318,000000,55.3638,55.5926,55.249,55.5526,46465.286188974,0
+PDP.US,D,20190319,000000,55.7514,55.8013,55.4028,55.5626,61468.846410332,0
+PDP.US,D,20190320,000000,55.5027,55.7214,55.0342,55.2739,63346.919338555,0
+PDP.US,D,20190321,000000,55.1441,56.2279,55.1441,56.1579,49288.402211142,0
+PDP.US,D,20190322,000000,55.8803,56.108,55.0741,55.1141,87741.845305998,0
+PDP.US,D,20190325,000000,54.9743,55.4308,54.8854,55.2539,85459.325968926,0
+PDP.US,D,20190326,000000,55.5926,55.8003,55.3928,55.6125,37170.02652024,0
+PDP.US,D,20190327,000000,55.6125,55.7344,55.0242,55.4527,35430.106078208,0
+PDP.US,D,20190328,000000,55.6026,55.9602,55.5526,55.9302,53699.270719536,0
+PDP.US,D,20190329,000000,56.09,56.4147,56.0401,56.3577,109045.35911867,0
+PDP.US,D,20190401,000000,56.8252,56.8752,56.5166,56.8692,252895.1337078,0
+PDP.US,D,20190402,000000,56.6894,56.8851,56.6065,56.8452,115493.4762459,0
+PDP.US,D,20190403,000000,57.0949,57.3117,56.9201,57.1439,142045.78342886,0
+PDP.US,D,20190404,000000,57.1638,57.2697,56.3777,56.7753,81786.27182519,0
+PDP.US,D,20190405,000000,56.9351,57.1628,56.9051,57.0749,70332.629835962,0
+PDP.US,D,20190408,000000,56.9451,57.025,56.4826,57.015,50361.586741554,0
+PDP.US,D,20190409,000000,56.8951,56.9211,56.6464,56.7063,55678.455249971,0
+PDP.US,D,20190410,000000,56.8052,57.1838,56.8052,57.1538,37937.87403407,0
+PDP.US,D,20190411,000000,57.2637,57.3816,57.1339,57.3326,56950.859669891,0
+PDP.US,D,20190412,000000,57.6403,57.7092,57.4605,57.6793,59212.355802543,0
+PDP.US,D,20190415,000000,57.6992,57.7891,57.5204,57.7792,69224.406631515,0
+PDP.US,D,20190416,000000,57.949,58.0089,57.4116,57.5304,69333.527073507,0
+PDP.US,D,20190417,000000,57.8191,57.8191,56.9451,57.1139,43387.889503816,0
+PDP.US,D,20190418,000000,57.1738,57.4206,56.8762,57.3726,86036.963538001,0
+PDP.US,D,20190422,000000,57.1638,57.4905,57.1638,57.4705,59240.38674177,0
+PDP.US,D,20190423,000000,57.5704,58.1677,57.5015,58.1178,104524.36906331,0
+PDP.US,D,20190424,000000,58.1278,58.3266,58.0688,58.0688,55915.71712843,0
+PDP.US,D,20190425,000000,57.909,58.0189,57.5584,57.949,63885.513813706,0
+PDP.US,D,20190426,000000,57.9689,58.4055,57.8191,58.3955,61904.327073326,0
+PDP.US,D,20190429,000000,58.4954,58.4954,58.1777,58.2966,197399.88066778,0
+PDP.US,D,20190430,000000,58.2177,58.4744,58.0638,58.4554,51714.079559267,0
+PDP.US,D,20190501,000000,58.5743,58.5743,57.6593,57.6793,1332065.2707506,0
+PDP.US,D,20190502,000000,57.4405,57.959,57.3736,57.899,124133.01215771,0
+PDP.US,D,20190503,000000,58.1777,58.5443,58.0229,58.5443,60714.013261143,0
+PDP.US,D,20190506,000000,57.5404,58.5173,57.5404,58.4554,105803.78121804,0
+PDP.US,D,20190507,000000,57.9889,58.1008,57.025,57.3916,215124.44420412,0
+PDP.US,D,20190508,000000,57.3227,57.8331,57.2737,57.5204,145588.69392619,0
+PDP.US,D,20190509,000000,57.015,57.4855,56.4576,57.4216,109655.03204686,0
+PDP.US,D,20190510,000000,57.1838,57.8291,56.5365,57.6593,94385.177902844,0
+PDP.US,D,20190513,000000,56.5765,56.6864,55.9102,56.2179,160662.33149561,0
+PDP.US,D,20190514,000000,56.5465,56.985,56.4257,56.6914,134244.17237895,0
+PDP.US,D,20190515,000000,56.3577,57.2358,56.3577,57.0749,65957.801106574,0
+PDP.US,D,20190516,000000,57.2238,58.1577,57.2238,57.8291,70017.281769656,0
+PDP.US,D,20190517,000000,57.3816,57.9989,57.3816,57.4605,58669.756907502,0
+PDP.US,D,20190520,000000,57.025,57.3137,56.8452,57.012,49354.47513932,0
+PDP.US,D,20190521,000000,57.3426,57.7492,57.3426,57.6403,66028.879559614,0
+PDP.US,D,20190522,000000,57.3726,57.7891,57.3726,57.6004,50260.475139342,0
+PDP.US,D,20190523,000000,57.0949,57.1499,56.6065,56.8552,130526.06851146,0
+PDP.US,D,20190524,000000,57.1938,57.4405,56.985,57.1838,69499.710498925,0
+PDP.US,D,20190528,000000,57.2637,57.7142,56.7563,56.7853,64825.55138279,0
+PDP.US,D,20190529,000000,56.5365,56.6664,56.1679,56.4776,70491.805526574,0
+PDP.US,D,20190530,000000,56.6065,57.004,56.6065,56.8951,83676.358013082,0
+PDP.US,D,20190531,000000,56.2878,56.8811,56.2279,56.6364,115195.14696412,0
+PDP.US,D,20190603,000000,56.6264,56.7063,55.9602,56.2279,224797.12044745,0
+PDP.US,D,20190604,000000,56.8152,57.5904,56.6164,57.5904,165766.96574988,0
+PDP.US,D,20190605,000000,57.909,58.5943,57.7891,58.5743,87290.346963446,0
+PDP.US,D,20190606,000000,58.6142,59.1716,58.4954,59.0727,144188.1480698,0
+PDP.US,D,20190607,000000,59.2615,59.8678,59.2615,59.6701,207585.12265697,0
+PDP.US,D,20190610,000000,60.0566,60.3453,59.8479,59.8878,156082.27624688,0
+PDP.US,D,20190611,000000,60.2854,60.2854,59.1257,59.4903,68590.707183986,0
+PDP.US,D,20190612,000000,59.4014,59.738,59.3914,59.699,76055.946963173,0
+PDP.US,D,20190613,000000,59.9248,59.9997,59.6501,59.8579,55822.614365996,0
+PDP.US,D,20190614,000000,59.748,59.748,59.4603,59.6001,58967.085084305,0
+PDP.US,D,20190617,000000,59.6101,59.8179,59.5402,59.6301,51802.176796838,0
+PDP.US,D,20190618,000000,60.0566,60.3753,59.9667,60.0367,189707.39005986,0
+PDP.US,D,20190619,000000,60.1256,60.4152,59.8079,60.3953,159621.18232432,0
+PDP.US,D,20190620,000000,60.9796,61.1095,60.3154,60.7928,109347.69282033,0
+PDP.US,D,20190621,000000,60.7828,60.7828,60.3054,60.3253,89113.359118186,0
+PDP.US,D,20190624,000000,60.3753,60.3753,59.9278,59.9378,38525.522652869,0
+PDP.US,D,20190625,000000,59.9777,59.9777,59.2006,59.2605,102466.09724006,0
+PDP.US,D,20190626,000000,59.4293,59.4293,58.82,58.842,50306.525968072,0
+PDP.US,D,20190627,000000,58.9818,59.5292,58.9818,59.4693,112812.51712981,0
+PDP.US,D,20190628,000000,59.6291,60.0467,59.4893,60.0267,64280.950277804,0
+PDP.US,D,20190701,000000,60.7928,60.8528,60.2255,60.4642,168309.77237978,0
+PDP.US,D,20190702,000000,60.4942,60.8528,60.4942,60.8528,117383.56243379,0
+PDP.US,D,20190703,000000,61.0206,61.498,60.9926,61.4691,61650.046410337,0
+PDP.US,D,20190705,000000,61.2104,61.4481,60.7828,61.3502,161112.82873319,0
+PDP.US,D,20190708,000000,61.1404,61.3073,61.0356,61.1504,103061.75469864,0
+PDP.US,D,20190709,000000,60.9217,61.4002,60.9217,61.4002,54628.296133923,0
+PDP.US,D,20190710,000000,61.5989,61.8177,61.537,61.549,83097.719339034,0
+PDP.US,D,20190711,000000,61.6988,61.8417,61.559,61.8177,36268.030940107,0
+PDP.US,D,20190712,000000,61.9276,62.1563,61.7088,62.1463,37073.920442889,0
+PDP.US,D,20190715,000000,62.2262,62.2632,61.9975,62.1064,66208.077349674,0
+PDP.US,D,20190716,000000,62.0375,62.1164,61.7048,61.7188,62407.882874444,0
+PDP.US,D,20190717,000000,61.7288,61.8676,61.539,61.539,97065.135913959,0
+PDP.US,D,20190718,000000,61.527,61.9565,61.4191,61.8976,44299.896133672,0
+PDP.US,D,20190719,000000,62.0175,62.1563,61.3602,61.3602,38411.396686016,0
+PDP.US,D,20190722,000000,61.4791,61.7618,61.4791,61.529,60557.840885448,0
+PDP.US,D,20190723,000000,61.8077,61.8177,61.4451,61.8077,80514.868510242,0
+PDP.US,D,20190724,000000,62.0764,62.1064,61.6409,62.0764,90981.420996684,0
+PDP.US,D,20190725,000000,61.8377,62.0964,61.6788,61.7588,48195.195581281,0
+PDP.US,D,20190726,000000,61.8576,62.405,61.8576,62.3851,41544.855249628,0
+PDP.US,D,20190729,000000,62.3751,62.3841,61.8227,62.0375,237464.10166322,0
+PDP.US,D,20190730,000000,61.7188,62.0674,61.6669,61.9376,67231.206631467,0
+PDP.US,D,20190731,000000,62.0864,62.1763,60.8637,61.4002,107092.20331752,0
+PDP.US,D,20190801,000000,61.4191,62.2952,61.0406,61.1904,96126.099449848,0
+PDP.US,D,20190802,000000,61.0006,61.0006,60.3054,60.5641,241045.0541495,0
+PDP.US,D,20190805,000000,59.5792,59.5792,58.1887,58.6532,209748.51050233,0
+PDP.US,D,20190806,000000,59.8179,59.9078,59.1606,59.8179,396441.57349029,0
+PDP.US,D,20190807,000000,59.3504,60.644,59.1307,60.4942,121645.2663013,0
+PDP.US,D,20190808,000000,60.8727,61.9376,60.8727,61.9376,173038.9922694,0
+PDP.US,D,20190809,000000,61.7088,61.8876,61.3202,61.5889,133802.68508612,0
+PDP.US,D,20190812,000000,61.1904,61.2903,60.644,60.8328,54788.472929507,0
+PDP.US,D,20190813,000000,60.8877,61.8177,60.8328,61.6788,101772.33149418,0
+PDP.US,D,20190814,000000,60.7728,61.0615,59.9478,60.0666,90168.523759096,0
+PDP.US,D,20190815,000000,60.3154,60.654,60.0467,60.5141,471502.4221109,0
+PDP.US,D,20190816,000000,60.8627,61.508,60.6939,61.4291,114202.0508315,0
+PDP.US,D,20190819,000000,62.0674,62.1164,61.7628,61.8776,78646.806631744,0
+PDP.US,D,20190820,000000,61.8277,62.0474,61.6289,61.7088,46951.82320556,0
+PDP.US,D,20190821,000000,62.1963,62.5149,62.1963,62.3651,49599.745857558,0
+PDP.US,D,20190822,000000,62.485,62.5948,61.8147,62.2752,136405.55801436,0
+PDP.US,D,20190823,000000,62.0764,62.5369,60.674,60.8817,105315.24199151,0
+PDP.US,D,20190826,000000,61.4291,61.519,60.9117,61.519,109360.70718498,0
+PDP.US,D,20190827,000000,61.8277,61.9176,61.1734,61.4491,91700.214366868,0
+PDP.US,D,20190828,000000,61.2603,61.6619,60.8727,61.569,30757.949172018,0
+PDP.US,D,20190829,000000,62.0964,62.3451,61.7887,62.1963,88184.333703799,0
+PDP.US,D,20190830,000000,62.415,62.475,61.6089,61.9176,155626.77348444,0
+PDP.US,D,20190903,000000,61.529,61.7188,61.1554,61.4191,272765.06519999,0
+PDP.US,D,20190904,000000,61.9875,62.2752,61.9076,62.2752,467031.48730416,0
+PDP.US,D,20190905,000000,62.7926,63.0723,62.5679,62.9125,310972.23647164,0
+PDP.US,D,20190906,000000,63.0024,63.1322,62.6048,62.6258,189413.06519797,0
+PDP.US,D,20190909,000000,62.7726,62.8426,61.0495,61.2503,175423.62431365,0
+PDP.US,D,20190910,000000,60.9417,60.9417,59.748,60.3154,238862.64530967,0
+PDP.US,D,20190911,000000,60.4252,60.8028,60.2155,60.593,198166.72707664,0
+PDP.US,D,20190912,000000,60.8917,61.3802,60.8917,61.0505,247182.82873528,0
+PDP.US,D,20190913,000000,61.0905,61.1604,60.664,60.7728,62734.243095446,0
+PDP.US,D,20190916,000000,60.5441,60.8428,60.5441,60.7529,90638.041991151,0
+PDP.US,D,20190917,000000,60.7529,61.529,60.7529,61.4891,153174.06630206,0
+PDP.US,D,20190918,000000,61.4391,61.538,60.7239,61.4002,65227.995581694,0
+PDP.US,D,20190919,000000,61.509,61.7877,61.4591,61.569,50990.280664222,0
+PDP.US,D,20190920,000000,61.7088,61.9076,61.0905,61.3202,47204.101658605,0
+PDP.US,D,20190923,000000,61.1704,61.509,61.1704,61.3602,52797.275139404,0
+PDP.US,D,20190924,000000,61.6389,61.8357,60.673,60.7708,87359.423206541,0
+PDP.US,D,20190925,000000,60.9417,61.0086,60.3763,60.9706,65207.973482246,0
+PDP.US,D,20190926,000000,61.0106,61.1325,60.658,60.9217,48159.155802274,0
+PDP.US,D,20190927,000000,61.1604,61.1604,59.8259,60.1146,98209.398897412,0
+PDP.US,D,20190930,000000,60.2344,60.7788,60.2344,60.673,190460.2209991,0
+PDP.US,D,20191001,000000,60.8418,60.9606,59.9757,59.9757,62748.25856506,0
+PDP.US,D,20191002,000000,59.706,59.706,58.7001,59.0887,262923.20221633,0
+PDP.US,D,20191003,000000,59.0188,59.6781,58.5163,59.6771,118473.76574873,0
+PDP.US,D,20191004,000000,59.9957,60.6949,59.9957,60.673,106639.70386999,0
+PDP.US,D,20191007,000000,60.5231,60.8598,60.3643,60.5711,93039.692819939,0
+PDP.US,D,20191008,000000,60.1146,60.1705,59.5372,59.6471,91090.541438676,0
+PDP.US,D,20191009,000000,60.0257,60.4512,59.8159,60.3044,83078.698344559,0
+PDP.US,D,20191010,000000,60.2245,60.7619,60.1945,60.5831,65058.808841359,0
+PDP.US,D,20191011,000000,61.1504,61.499,60.9606,60.9606,117038.18121831,0
+PDP.US,D,20191014,000000,60.9806,61.2293,60.8907,60.9517,51955.345857615,0
+PDP.US,D,20191015,000000,61.1604,61.3702,61.1534,61.2503,105020.91712962,0
+PDP.US,D,20191016,000000,61.0406,61.0406,60.593,60.9217,178527.04972809,0
+PDP.US,D,20191017,000000,61.1704,61.3272,61.0206,61.1205,69989.250830429,0
+PDP.US,D,20191018,000000,60.9906,61.0915,60.4632,60.8817,49102.196686275,0
+PDP.US,D,20191021,000000,61.1305,61.1305,60.8218,60.8617,99777.129284191,0
+PDP.US,D,20191022,000000,61.0106,61.1305,60.0197,60.0197,126180.27182627,0
+PDP.US,D,20191023,000000,60.0057,60.3243,59.9468,60.1745,122465.17127369,0
+PDP.US,D,20191024,000000,60.4043,60.9517,60.4043,60.8318,155808.97458942,0
+PDP.US,D,20191025,000000,60.8018,60.9616,60.653,60.6929,118232.49945038,0
+PDP.US,D,20191028,000000,60.8617,61.0256,60.7918,60.8118,79977.275140064,0
+PDP.US,D,20191029,000000,60.7329,61.2483,60.673,60.9317,79921.213261609,0
+PDP.US,D,20191030,000000,61.0006,61.3202,60.7718,61.2803,264007.39890144,0
+PDP.US,D,20191031,000000,61.2104,61.2104,60.5581,60.7818,71580.006631572,0
+PDP.US,D,20191101,000000,61.0705,61.2883,60.9906,61.1305,684445.45858016,0
+PDP.US,D,20191104,000000,61.2403,61.3202,60.4812,60.5531,414726.75581118,0
+PDP.US,D,20191105,000000,60.4632,60.653,60.1246,60.4043,221422.39558549,0
+PDP.US,D,20191106,000000,60.4632,60.6899,60.3643,60.663,173795.82762853,0
+PDP.US,D,20191107,000000,60.9217,60.9906,60.653,60.7329,208788.4508338,0
+PDP.US,D,20191108,000000,60.623,60.9906,60.623,60.8917,132548.3005557,0
+PDP.US,D,20191111,000000,60.653,61.1404,60.653,61.0905,821086.27626303,0
+PDP.US,D,20191112,000000,61.1305,61.4581,61.1205,61.2503,126554.68508595,0
+PDP.US,D,20191113,000000,61.0406,61.6189,61.0406,61.559,81782.267405301,0
+PDP.US,D,20191114,000000,61.579,61.9336,61.4691,61.8986,78676.839780916,0
+PDP.US,D,20191115,000000,62.1274,62.2562,61.9755,62.2562,127149.34143955,0
+PDP.US,D,20191118,000000,62.1773,62.5559,62.1633,62.44,208561.20000506,0
+PDP.US,D,20191119,000000,62.5659,62.8735,62.5659,62.7646,125656.6939257,0
+PDP.US,D,20191120,000000,62.6857,63.0643,62.3561,62.6558,100124.51270961,0
+PDP.US,D,20191121,000000,62.7547,62.7547,62.2173,62.2662,106112.12154954,0
+PDP.US,D,20191122,000000,62.406,62.406,61.8886,62.1853,108255.48729545,0
+PDP.US,D,20191125,000000,62.3461,62.7527,62.3461,62.6338,169274.83757317,0
+PDP.US,D,20191126,000000,62.6558,63.2851,62.6558,63.2591,126813.9712738,0
+PDP.US,D,20191127,000000,63.323,63.5508,63.2032,63.5118,127150.34254452,0
+PDP.US,D,20191129,000000,63.4019,63.4419,63.1902,63.1902,19553.582320917,0
+PDP.US,D,20191202,000000,63.2341,63.2341,62.3561,62.483,477332.85747015,0
+PDP.US,D,20191203,000000,61.8786,62.2562,61.8127,62.1973,158401.83646793,0
+PDP.US,D,20191204,000000,62.416,62.8146,62.3861,62.416,145112.16795932,0
+PDP.US,D,20191205,000000,62.4959,62.6158,62.3361,62.5659,59386.54806774,0
+PDP.US,D,20191206,000000,62.9444,63.1442,62.8446,62.8446,76851.825416231,0
+PDP.US,D,20191209,000000,62.8446,62.8446,62.4959,62.5169,112353.00994748,0
+PDP.US,D,20191210,000000,62.5958,62.6348,62.3571,62.446,64993.737018153,0
+PDP.US,D,20191211,000000,62.5359,62.6238,62.2922,62.5968,65743.56464248,0
+PDP.US,D,20191212,000000,62.5659,62.9145,62.3261,62.6058,81788.274035135,0
+PDP.US,D,20191213,000000,62.6058,63.0543,62.5659,63.0543,42057.420995496,0
+PDP.US,D,20191216,000000,63.323,63.5767,63.323,63.4319,74196.895029426,0
+PDP.US,D,20191217,000000,63.343,63.4089,63.2831,63.323,86330.287294914,0
+PDP.US,D,20191218,000000,63.353,63.4419,63.1742,63.2601,78539.688399697,0
+PDP.US,D,20191219,000000,63.2441,63.6407,63.2441,63.6207,40739.966851818,0
+PDP.US,D,20191220,000000,63.8205,64.1791,63.8205,64.1691,62537.025415883,0
+PDP.US,D,20191223,000000,64.239,64.259,64.0502,64.0692,84694.481770012,0
+PDP.US,D,20191224,000000,64.1291,64.1491,63.9793,64.1072,38935.975691553,0
+PDP.US,D,20191226,000000,64.1791,64.289,64.0902,64.289,42042.40442091,0
+PDP.US,D,20191227,000000,64.4388,64.4688,64.1841,64.3589,287113.9027694,0
+PDP.US,D,20191230,000000,64.3289,64.4138,63.7815,64.1092,77473.511604091,0
+PDP.US,D,20191231,000000,64.0302,64.294,63.9733,64.1691,29227.259669218,0
+PDP.US,D,20200102,000000,64.5287,64.6186,64.1092,64.5487,323174.70498022,0
+PDP.US,D,20200103,000000,64.0103,64.5826,64.0103,64.4188,102711.3679583,0
+PDP.US,D,20200106,000000,63.9903,64.6086,63.9803,64.5786,214604.87072344,0
+PDP.US,D,20200107,000000,64.5187,64.5886,64.1291,64.3948,76290.205526714,0
+PDP.US,D,20200108,000000,64.3889,65.0641,64.3889,64.7774,171009.75249034,0
+PDP.US,D,20200109,000000,65.0871,65.4257,65.0871,65.3168,316157.96022867,0
+PDP.US,D,20200110,000000,65.4557,65.5955,65.2269,65.3468,89573.86740549,0
+PDP.US,D,20200113,000000,65.4157,66.083,65.4157,66.081,80615.980112455,0
+PDP.US,D,20200114,000000,65.9951,66.1629,65.7583,65.8452,49805.973481872,0
+PDP.US,D,20200115,000000,65.8353,66.4136,65.8353,66.1819,59952.172377146,0
+PDP.US,D,20200116,000000,66.5125,66.8711,66.4626,66.8611,155712.86851207,0
+PDP.US,D,20200117,000000,66.981,67.0909,66.8411,67.0609,72980.55248796,0
+PDP.US,D,20200121,000000,66.9111,67.4395,66.9111,67.1758,70764.106079066,0
+PDP.US,D,20200122,000000,67.4794,67.7791,67.1518,67.2057,96952.011052078,0
+PDP.US,D,20200123,000000,67.2307,67.3825,66.961,67.3506,50720.983426646,0
+PDP.US,D,20200124,000000,67.4894,67.5993,66.6723,66.941,57778.773482066,0
+PDP.US,D,20200127,000000,65.7753,66.4376,65.5656,66.1529,112119.75248891,0
+PDP.US,D,20200128,000000,66.5225,67.0759,66.2927,66.8811,84947.76132803,0
+PDP.US,D,20200129,000000,67.1408,67.2307,66.7522,66.8411,57632.612156096,0
+PDP.US,D,20200130,000000,66.4226,67.1308,66.3027,67.1308,98934.19889743,0
+PDP.US,D,20200131,000000,66.8012,66.8012,65.5256,65.7414,98350.554698521,0
+PDP.US,D,20200203,000000,66.0151,66.6524,66.0151,66.4326,307304.18785277,0
+PDP.US,D,20200204,000000,67.2307,67.7891,67.2307,67.6792,166398.66298747,0
+PDP.US,D,20200205,000000,68.2176,68.2176,67.3066,67.5793,94229.00552715,0
+PDP.US,D,20200206,000000,67.6592,67.7691,67.3406,67.5993,70941.301659181,0
+PDP.US,D,20200207,000000,67.3995,67.5793,67.1608,67.3606,60400.667404782,0
+PDP.US,D,20200210,000000,67.2107,67.889,67.2107,67.887,119099.45635648,0
+PDP.US,D,20200211,000000,68.2776,68.5073,68.2056,68.3095,242967.17569651,0
+PDP.US,D,20200212,000000,68.6272,68.9348,68.3175,68.9198,61110.450830213,0
+PDP.US,D,20200213,000000,68.6172,69.5531,68.6172,69.3444,74663.409946564,0
+PDP.US,D,20200214,000000,69.643,69.7609,69.4742,69.7329,176456.76464517,0
+PDP.US,D,20200218,000000,69.5731,69.8029,69.4932,69.73,56355.202211313,0
+PDP.US,D,20200219,000000,70.0226,70.4192,70.0226,70.1715,81165.586742302,0
+PDP.US,D,20200220,000000,69.9527,70.0686,68.6771,69.4133,67744.773482308,0
+PDP.US,D,20200221,000000,69.2345,69.3184,68.2476,68.4394,53445.991161519,0
+PDP.US,D,20200224,000000,66.035,66.961,65.8093,66.4126,200261.0386789,0
+PDP.US,D,20200225,000000,66.8411,66.8611,64.259,64.4688,195576.86851304,0
+PDP.US,D,20200226,000000,64.5986,65.6555,64.0213,64.249,141481.16022443,0
+PDP.US,D,20200227,000000,62.8036,64.0492,61.7667,61.7667,509553.42100685,0
+PDP.US,D,20200228,000000,59.773,61.3382,59.2046,61.2983,1234290.3514112,0
+PDP.US,D,20200302,000000,61.6319,63.7605,60.8887,63.7605,472570.60111645,0
+PDP.US,D,20200303,000000,63.8904,64.8473,61.6768,62.1753,232879.04088963,0
+PDP.US,D,20200304,000000,63.352,64.9073,62.9834,64.8973,139906.42210284,0
+PDP.US,D,20200305,000000,63.4309,64.1022,62.1953,62.6947,145477.57127425,0
+PDP.US,D,20200306,000000,60.7988,61.7677,59.9627,61.4671,177725.1646452,0
+PDP.US,D,20200309,000000,57.4895,60.3913,56.5525,57.2008,376952.06188761,0
+PDP.US,D,20200310,000000,59.2545,59.9428,57.021,59.9428,246137.6751441,0
+PDP.US,D,20200311,000000,58.3765,58.7061,56.1819,56.9111,1071689.880689,0
+PDP.US,D,20200312,000000,52.9225,54.8864,51.7169,51.7169,470991.85857497,0
+PDP.US,D,20200313,000000,54.8764,55.8343,51.3882,55.7844,584435.0718374,0
+PDP.US,D,20200316,000000,50.0317,52.0655,47.04,48.1868,630629.05857885,0
+PDP.US,D,20200317,000000,49.0748,51.6969,47.4536,51.6969,503683.94255367,0
+PDP.US,D,20200318,000000,48.1468,49.5233,45.8743,48.2067,493772.00222193,0
+PDP.US,D,20200319,000000,48.1768,50.3803,46.7873,49.4394,844366.97239619,0
+PDP.US,D,20200320,000000,50.1216,50.665,47.032,47.07,978382.89284144,0
+PDP.US,D,20200323,000000,47.1909,47.3007,44.8844,45.8234,364872.72929063,0
+PDP.US,D,20200324,000000,48.4095,50.5062,48.4095,50.5062,366922.9922741,0
+PDP.US,D,20200325,000000,51.0256,53.2222,50.0587,51.6849,189295.9359162,0
+PDP.US,D,20200326,000000,52.3432,55.1511,52.1534,54.9263,347470.5215554,0
+PDP.US,D,20200327,000000,53.0923,54.9573,52.9825,53.4719,1153833.5469893,0
+PDP.US,D,20200330,000000,54.0113,55.4687,53.6717,55.4188,455082.29835359,0
+PDP.US,D,20200331,000000,55.1291,55.1291,53.6068,53.8815,210049.84309902,0
+PDP.US,D,20200401,000000,51.8647,52.7227,51.1555,51.555,354230.98343402,0
+PDP.US,D,20200402,000000,51.2054,52.8776,51.0256,52.6628,205313.6154746,0
+PDP.US,D,20200403,000000,52.5729,52.8226,51.3373,51.8537,113366.12817955,0
+PDP.US,D,20200406,000000,53.6817,55.6485,53.5598,55.2989,262178.38011686,0
+PDP.US,D,20200407,000000,56.9471,56.9471,54.6606,54.6606,191719.61105438,0
+PDP.US,D,20200408,000000,55.229,56.7873,54.8004,56.5575,135919.02099778,0
+PDP.US,D,20200409,000000,57.2667,57.5594,56.7773,57.0769,135557.62210274,0
+PDP.US,D,20200413,000000,56.8772,57.0769,55.8183,56.7173,107302.43536172,0
+PDP.US,D,20200414,000000,57.885,58.796,57.7851,58.6782,103824.5966876,0
+PDP.US,D,20200415,000000,57.4465,58.3246,57.4465,57.955,208224.82873434,0
+PDP.US,D,20200416,000000,58.3146,59.0238,57.9849,58.7291,84145.876245137,0
+PDP.US,D,20200417,000000,59.743,60.0327,59.1237,59.9627,137427.68619118,0
+PDP.US,D,20200420,000000,59.3534,60.0626,59.1736,59.2635,101753.31049971,0
+PDP.US,D,20200421,000000,58.4544,58.6842,56.8322,57.2058,136257.39447845,0
+PDP.US,D,20200422,000000,58.2047,59.0937,57.965,58.814,90456.841991147,0
+PDP.US,D,20200423,000000,59.1536,59.701,58.9209,58.9239,59525.701658904,0
+PDP.US,D,20200424,000000,59.1337,59.7829,58.7741,59.6431,74204.903869205,0
+PDP.US,D,20200427,000000,60.0427,60.7998,59.9468,60.608,74519.250830539,0
+PDP.US,D,20200428,000000,61.3802,61.6099,59.9028,59.9567,95372.267405631,0
+PDP.US,D,20200429,000000,60.9806,61.3902,60.4322,61.1005,254680.10387359,0
+PDP.US,D,20200430,000000,60.641,60.9876,60.3723,60.5611,69757.995581804,0
+PDP.US,D,20200501,000000,59.3035,59.748,58.9838,59.2635,951841.59781317,0
+PDP.US,D,20200504,000000,58.9039,59.9528,58.8739,59.9228,156402.62983805,0
+PDP.US,D,20200505,000000,60.4522,61.529,60.4522,60.9546,133168.98563859,0
+PDP.US,D,20200506,000000,61.2603,61.8596,60.9706,61.2004,164036.0552526,0
+PDP.US,D,20200507,000000,61.9096,62.3741,61.6109,61.9595,228948.70276799,0
+PDP.US,D,20200508,000000,62.459,62.9385,62.2192,62.6688,250028.97017182,0
+PDP.US,D,20200511,000000,62.2392,63.7566,62.2392,63.4868,125944.01105278,0
+PDP.US,D,20200512,000000,63.7166,63.7166,62.3391,62.3491,82922.525968864,0
+PDP.US,D,20200513,000000,62.0794,62.7686,60.7908,61.3702,98454.66961565,0
+PDP.US,D,20200514,000000,60.8707,61.7298,60.3623,61.7298,112558.23646682,0
+PDP.US,D,20200515,000000,61.2603,62.469,61.2603,62.469,128826.19226832,0
+PDP.US,D,20200518,000000,63.9164,64.0862,63.5368,63.6567,206182.57459064,0
+PDP.US,D,20200519,000000,63.4369,64.1761,63.1982,63.1982,172903.84309812,0
+PDP.US,D,20200520,000000,64.0562,64.3829,63.8564,64.0562,260079.06298974,0
+PDP.US,D,20200521,000000,63.9114,64.0412,63.2381,63.5568,60435.706078816,0
+PDP.US,D,20200522,000000,63.7266,64.1261,63.4998,64.1261,71520.941438201,0
+PDP.US,D,20200526,000000,65.5945,65.5945,63.8465,63.8774,92071.624311628,0
+PDP.US,D,20200527,000000,64.3859,64.4957,62.6688,64.4957,90243.606632026,0
+PDP.US,D,20200528,000000,65.0351,66.1429,64.8354,65.3148,194893.11381689,0
+PDP.US,D,20200529,000000,65.2949,66.5125,65.2699,66.4825,66340.223206031,0
+PDP.US,D,20200601,000000,66.5425,67.1518,66.3457,66.8222,59059.186741766,0
+PDP.US,D,20200602,000000,67.0719,67.0719,66.1429,67.0619,296942.75138843,0
+PDP.US,D,20200603,000000,67.3716,67.4405,67.0409,67.2117,101253.75911848,0
+PDP.US,D,20200604,000000,67.002,67.2317,65.7963,66.059,64256.923758466,0
+PDP.US,D,20200605,000000,66.8022,67.1118,66.2828,66.9021,62516.002211463,0
+PDP.US,D,20200608,000000,67.0419,67.2017,66.4026,67.2017,145097.15138474,0
+PDP.US,D,20200609,000000,66.8222,67.3216,66.8022,66.952,42031.392266214,0
+PDP.US,D,20200610,000000,67.1418,67.861,67.1118,67.5913,58844.950277672,0
+PDP.US,D,20200611,000000,66.044,66.3557,64.0592,64.1631,110394.84862147,0
+PDP.US,D,20200612,000000,65.4347,65.6844,63.4369,64.6156,98073.248621166,0
+PDP.US,D,20200615,000000,63.4769,65.6465,63.4769,65.5845,38988.033150118,0
+PDP.US,D,20200616,000000,67.1118,67.1118,65.6445,66.3926,98627.860775876,0
+PDP.US,D,20200617,000000,66.8821,67.1218,66.5325,66.6923,175140.31160646,0
+PDP.US,D,20200618,000000,66.5325,67.0519,66.4825,66.7992,266155.77017221,0
+PDP.US,D,20200619,000000,67.5014,67.5314,66.3327,66.6424,81815.30386939,0
+PDP.US,D,20200622,000000,66.6763,67.5054,66.5365,67.5054,115658.65856634,0
+PDP.US,D,20200623,000000,67.9649,68.0948,67.2857,67.2956,89969.303869588,0
+PDP.US,D,20200624,000000,67.1468,67.3356,65.3278,65.7773,111691.27956072,0
+PDP.US,D,20200625,000000,65.7773,66.6064,65.08,66.6064,49835.005526072,0
+PDP.US,D,20200626,000000,66.5165,66.6014,65.6674,65.7474,404837.84089381,0
+PDP.US,D,20200629,000000,65.9099,66.027,65.198,65.9771,87137.177902668,0
+PDP.US,D,20200630,000000,66.0071,67.5154,66.0071,67.28,68712.841990619,0
+PDP.US,D,20200701,000000,67.3056,68.3345,67.3056,68.0548,295378.02431656,0
+PDP.US,D,20200702,000000,68.764,68.9039,68.2346,68.3204,49183.28618904,0
+PDP.US,D,20200706,000000,69.2435,69.713,68.9188,69.2535,159144.65635746,0
+PDP.US,D,20200707,000000,68.9538,69.8828,68.804,68.824,65707.524863474,0
+PDP.US,D,20200708,000000,69.2135,69.7329,68.9363,69.7329,347509.56464932,0
+PDP.US,D,20200709,000000,70.1425,70.2032,68.884,69.9927,186800.18122001,0
+PDP.US,D,20200710,000000,70.1825,70.1825,69.1733,69.8528,44160.742542509,0
+PDP.US,D,20200713,000000,70.3223,70.562,67.9849,67.9849,136357.50497569,0
+PDP.US,D,20200714,000000,67.835,69.2135,67.0759,69.2035,101866.43536159,0
+PDP.US,D,20200715,000000,69.7929,70.0231,69.1885,69.8228,103092.78895278,0
+PDP.US,D,20200716,000000,69.3933,69.5831,68.8939,69.3933,96754.793372515,0
+PDP.US,D,20200717,000000,69.7929,70.4422,69.4932,70.2923,64889.622101023,0
+PDP.US,D,20200720,000000,70.3523,71.7807,70.3423,71.7338,60248.499448977,0
+PDP.US,D,20200721,000000,72.1403,72.1403,71.1813,71.325,71574.000001738,0
+PDP.US,D,20200722,000000,71.3611,72.1403,71.3611,71.9805,64525.21989107,0
+PDP.US,D,20200723,000000,72.1303,72.8495,70.7418,71.1614,89064.304974538,0
+PDP.US,D,20200724,000000,70.602,70.9812,69.9227,70.562,171597.40110914,0
+PDP.US,D,20200727,000000,70.9216,71.6109,70.7818,71.5709,81489.94475336,0
+PDP.US,D,20200728,000000,71.471,71.8406,71.0425,71.0425,23447.880663553,0
+PDP.US,D,20200729,000000,71.6708,72.8731,71.6708,72.6497,66576.483979517,0
+PDP.US,D,20200730,000000,71.9705,72.9794,71.531,72.8495,93806.539228797,0
+PDP.US,D,20200731,000000,73.3589,73.3989,72.2302,73.319,55419.169062119,0
+PDP.US,D,20200803,000000,73.8184,74.4178,73.8184,74.218,123234.0198925,0
+PDP.US,D,20200804,000000,74.1081,74.4807,73.9312,74.4677,55618.388951627,0
+PDP.US,D,20200805,000000,74.7174,75.1769,74.5676,74.9971,35956.687293691,0
+PDP.US,D,20200806,000000,75.0171,75.2668,74.5386,75.2177,96024.987847636,0
+PDP.US,D,20200807,000000,74.6175,74.9772,73.7086,74.4577,157631.98674416,0
+PDP.US,D,20200810,000000,74.4777,74.4777,73.269,73.7685,399816.29835225,0
+PDP.US,D,20200811,000000,73.7285,73.9283,72.7896,72.8695,107508.66298604,0
+PDP.US,D,20200812,000000,73.309,74.238,73.309,74.0382,71731.173482405,0
+PDP.US,D,20200813,000000,74.0082,75.142,74.0082,74.6669,154345.35911977,0
+PDP.US,D,20200814,000000,74.5876,74.7374,74.0981,74.3478,73691.337018364,0
+PDP.US,D,20200817,000000,74.7774,75.316,74.7774,75.2868,320574.8353669,0
+PDP.US,D,20200818,000000,75.3368,75.6364,75.0287,75.5166,85710.603316998,0
+PDP.US,D,20200819,000000,75.6164,75.7763,75.097,75.2269,59017.140332925,0
+PDP.US,D,20200820,000000,74.9272,75.8861,74.9272,75.8062,37473.361326877,0
+PDP.US,D,20200821,000000,75.7663,75.9261,75.5465,75.9261,112055.68177068,0
+PDP.US,D,20200824,000000,76.4955,76.6953,75.6065,76.016,74941.717128892,0
+PDP.US,D,20200825,000000,75.9061,76.3257,75.8412,76.3257,37346.220995382,0
+PDP.US,D,20200826,000000,76.4955,77.4045,76.2968,77.3745,46314.119338141,0
+PDP.US,D,20200827,000000,77.5443,77.6423,76.7852,77.1847,98452.667405706,0
+PDP.US,D,20200828,000000,77.4744,77.5443,77.2347,77.5343,206496.92155198,0
+PDP.US,D,20200831,000000,77.5543,77.9139,77.3558,77.5843,138856.2629868,0
+PDP.US,D,20200901,000000,78.0637,79.0926,78.0202,79.0926,383533.32597616,0
+PDP.US,D,20200902,000000,79.7319,80.1215,78.7081,79.9217,125644.68066603,0
+PDP.US,D,20200903,000000,79.1326,79.1326,75.6664,76.2058,150663.29503128,0
+PDP.US,D,20200904,000000,76.2557,76.5155,72.7054,74.7674,177875.33039106,0
+PDP.US,D,20200908,000000,72.8795,73.9433,72.4757,72.7996,152130.91492082,0
+PDP.US,D,20200909,000000,73.9483,75.0531,73.6686,74.6575,95953.909394595,0
+PDP.US,D,20200910,000000,75.1969,75.6699,73.319,73.6686,89627.927074,0
+PDP.US,D,20200911,000000,74.0981,74.3179,72.5998,73.2491,104158.96574839,0
+PDP.US,D,20200914,000000,74.218,74.9172,74.1181,74.7374,109155.48066563,0
+PDP.US,D,20200915,000000,75.4466,75.8562,75.3596,75.6964,140497.07403656,0
+PDP.US,D,20200916,000000,75.976,76.1159,74.9871,74.9971,54828.517128403,0
+PDP.US,D,20200917,000000,73.6087,74.5476,73.3789,74.2879,76220.128178646,0
+PDP.US,D,20200918,000000,74.5976,74.6675,73.0293,73.8484,328496.5790135,0
+PDP.US,D,20200921,000000,72.7196,73.7385,72.1453,73.7285,102380.00221243,0
+PDP.US,D,20200922,000000,74.2779,74.9476,73.6056,74.9072,74679.427626123,0
+PDP.US,D,20200923,000000,74.8673,74.9672,73.1042,73.2291,197822.34696613,0
+PDP.US,D,20200924,000000,72.6997,73.9451,72.4,73.1292,137641.92265528,0
+PDP.US,D,20200925,000000,73.0892,74.9542,73.0693,74.8273,177674.10829161,0
+PDP.US,D,20200928,000000,75.7863,76.1159,75.4946,76.056,346532.48619626,0
+PDP.US,D,20200929,000000,76.016,76.4905,75.9261,76.0659,84034.753593201,0
+PDP.US,D,20200930,000000,76.0659,77.0349,75.8162,76.3656,132412.15027946,0
+PDP.US,D,20201001,000000,76.945,77.5019,76.7652,77.4045,463899.02984552,0
+PDP.US,D,20201002,000000,76.046,77.1448,75.869,76.4555,81265.697239542,0
+PDP.US,D,20201005,000000,76.9749,78.0538,76.915,78.0438,97278.37127308,0
+PDP.US,D,20201006,000000,78.0538,78.8229,77.1547,77.3445,136477.63757237,0
+PDP.US,D,20201007,000000,78.1736,79.0926,78.1736,78.9627,119107.46519626,0
+PDP.US,D,20201008,000000,79.4722,79.5821,78.8229,79.0926,98387.5955825,0
+PDP.US,D,20201009,000000,79.4123,80.2114,79.4123,80.1414,53912.506078657,0
+PDP.US,D,20201012,000000,80.8507,81.3501,80.531,81.0205,92351.9337039,0
+PDP.US,D,20201013,000000,80.9506,81.6648,80.9506,81.3701,96650.678455386,0
+PDP.US,D,20201014,000000,81.6598,81.8196,80.6309,80.9406,75849.719338858,0
+PDP.US,D,20201015,000000,79.8717,81.3601,79.642,81.1845,70518.835360828,0
+PDP.US,D,20201016,000000,81.5898,81.9994,81.1004,81.1004,48631.677349247,0
+PDP.US,D,20201019,000000,81.41,81.818,79.7419,80.0116,157677.03646792,0
+PDP.US,D,20201020,000000,80.2513,80.7658,79.8518,79.9777,156504.74254524,0
+PDP.US,D,20201021,000000,79.8618,80.501,79.0027,79.0257,102875.54917377,0
+PDP.US,D,20201022,000000,78.9528,79.3124,78.1437,78.8746,108429.67956064,0
+PDP.US,D,20201023,000000,79.2824,79.4322,78.6731,79.4322,64947.686189422,0
+PDP.US,D,20201026,000000,78.8129,79.4622,77.5643,78.4233,229357.15359673,0
+PDP.US,D,20201027,000000,78.693,78.8028,78.2636,78.4733,53307.838675328,0
+PDP.US,D,20201028,000000,77.1048,77.4943,76.2657,76.2657,184803.97790504,0
+PDP.US,D,20201029,000000,76.4855,77.5943,76.1742,77.1117,117958.19668795,0
+PDP.US,D,20201030,000000,76.4955,76.6953,74.9172,75.3368,225695.11160769,0
+PDP.US,D,20201102,000000,76.4955,77.1248,75.3868,76.3956,1262508.4972682,0
+PDP.US,D,20201103,000000,77.0848,78.2036,76.955,77.9039,145137.19558363,0
+PDP.US,D,20201104,000000,79.2824,81.4989,79.2524,80.8616,124719.65967154,0
+PDP.US,D,20201105,000000,82.5288,82.9583,82.2991,82.7864,495666.09282972,0
+PDP.US,D,20201106,000000,82.7985,83.3279,82.1193,83.0998,168552.0397831,0
+PDP.US,D,20201109,000000,85.1659,85.1659,80.2563,80.3512,229259.04530943,0
+PDP.US,D,20201110,000000,79.9117,80.0416,78.0837,79.3623,155138.23425791,0
+PDP.US,D,20201111,000000,80.1614,81.1269,80.1614,81.1104,183788.85746303,0
+PDP.US,D,20201112,000000,81.1104,81.5599,80.1015,80.4211,114019.84972653,0
+PDP.US,D,20201113,000000,81.0105,81.2602,80.3781,80.8906,63043.584531918,0
+PDP.US,D,20201116,000000,81.2402,81.4099,80.614,81.1703,216006.4176848,0
+PDP.US,D,20201117,000000,81.2103,81.7914,80.7468,81.6098,98267.462985812,0
+PDP.US,D,20201118,000000,81.7996,81.8496,80.9306,80.9805,101923.49834502,0
+PDP.US,D,20201119,000000,80.9705,81.9894,80.9106,81.8804,57055.975691993,0
+PDP.US,D,20201120,000000,81.9494,82.319,81.6923,81.7746,52324.753592431,0
+PDP.US,D,20201123,000000,82.1792,82.2991,81.3269,81.8296,53995.597791366,0
+PDP.US,D,20201124,000000,82.2991,82.2991,81.6698,81.7497,53831.416575893,0
+PDP.US,D,20201125,000000,81.8895,82.3645,81.8795,82.2491,39732.855249584,0
+PDP.US,D,20201127,000000,82.6986,83.3478,82.6936,83.1781,28531.4917134,0
+PDP.US,D,20201130,000000,83.3279,83.5577,82.0993,83.5577,92398.985637603,0
+PDP.US,D,20201201,000000,84.137,84.177,83.1581,83.5477,81195.619891474,0
+PDP.US,D,20201202,000000,83.1581,83.1581,82.5088,82.6487,71012.380112222,0
+PDP.US,D,20201203,000000,82.7985,83.3578,82.6687,82.7685,45080.758012144,0
+PDP.US,D,20201204,000000,82.9583,83.5027,82.9583,83.3443,71001.367957525,0
+PDP.US,D,20201207,000000,83.4078,83.8364,83.4078,83.7075,90855.281770162,0
+PDP.US,D,20201208,000000,83.4778,84.3568,83.4028,84.2366,94200.974587923,0
+PDP.US,D,20201209,000000,84.3268,84.3268,82.319,82.6687,42402.802210974,0
+PDP.US,D,20201210,000000,82.0893,83.3479,82.0593,83.298,106087.09392523,0
+PDP.US,D,20201211,000000,82.9284,83.7674,82.6586,83.4475,44863.518233134,0
+PDP.US,D,20201214,000000,83.9472,85.046,83.9472,84.1071,52686.152487467,0
+PDP.US,D,20201215,000000,84.7563,85.5475,84.7563,85.3623,34170.716022929,0
+PDP.US,D,20201216,000000,85.5954,85.9151,85.2247,85.7852,72507.029836015,0
+PDP.US,D,20201217,000000,86.2447,87.0438,86.2447,87.0139,50861.138122782,0
+PDP.US,D,20201218,000000,87.3035,87.4415,86.854,87.3735,45780.530387852,0
+PDP.US,D,20201221,000000,86.5144,87.3235,85.5964,87.2836,52080.483979165,0
+PDP.US,D,20201222,000000,87.5233,88.3724,87.4534,88.3724,60748.050830204,0
+PDP.US,D,20201223,000000,88.662,88.7465,87.8629,87.8629,56437.29281905,0
+PDP.US,D,20201224,000000,87.9129,88.3963,87.8569,88.0627,20731.882873432,0
+PDP.US,D,20201228,000000,89.0116,89.0416,87.4235,87.5233,67358.346962962,0
+PDP.US,D,20201229,000000,87.8829,88.1486,86.4744,86.864,61285.644200383,0
+PDP.US,D,20201230,000000,87.1038,87.5433,87.1038,87.3535,62985.520443518,0
+PDP.US,D,20201231,000000,87.4634,87.6531,86.904,87.6487,45602.333702765,0
+PDP.US,D,20210104,000000,87.823,87.9378,85.066,86.3046,274491.97127738,0
+PDP.US,D,20210105,000000,86.005,86.9939,85.9263,86.904,87720.822101578,0
+PDP.US,D,20210106,000000,86.1848,87.743,86.1848,86.7541,145722.84199249,0
+PDP.US,D,20210107,000000,87.5233,89.3812,87.5233,89.2714,112381.04088671,0
+PDP.US,D,20210108,000000,89.8607,90.6998,89.1515,90.1404,158650.11050109,0
+PDP.US,D,20210111,000000,89.3812,90.2763,88.8318,89.5694,65050.80000158,0
+PDP.US,D,20210112,000000,89.7209,89.9306,89.2014,89.914,59301.454145086,0
+PDP.US,D,20210113,000000,89.8607,90.0708,89.3213,89.581,76557.500554345,0
+PDP.US,D,20210114,000000,89.8607,90.3701,89.0816,89.1515,59456.625415808,0
+PDP.US,D,20210115,000000,89.0816,89.2987,87.9245,88.1482,104167.97569314,0
+PDP.US,D,20210119,000000,88.9617,89.0638,88.3823,88.9278,151158.84199262,0
+PDP.US,D,20210120,000000,89.631,90.48,89.631,90.3202,73831.4917145,0
+PDP.US,D,20210121,000000,90.5699,90.8196,90.0905,90.5599,67191.162432571,0
+PDP.US,D,20210122,000000,90.0505,90.6099,90.0006,90.5594,101103.59337262,0
+PDP.US,D,20210125,000000,91.0594,91.419,88.5926,89.8807,158143.55138506,0
+PDP.US,D,20210126,000000,90.1304,90.1304,88.1726,88.2725,58198.236465502,0
+PDP.US,D,20210127,000000,87.1537,87.1537,84.7763,85.1559,416362.56133608,0
+PDP.US,D,20210128,000000,85.8252,87.8829,85.6068,86.9939,334497.20221807,0
+PDP.US,D,20210129,000000,86.7242,86.7242,84.6864,85.5255,85296.145858425,0
+PDP.US,D,20210201,000000,86.4744,87.3725,85.965,87.2963,88912.137018734,0
+PDP.US,D,20210202,000000,88.1426,89.4811,88.1426,89.3313,74156.85083053,0
+PDP.US,D,20210203,000000,89.5411,89.5411,88.4822,88.672,56922.828730664,0
+PDP.US,D,20210204,000000,89.1515,90.0505,88.7819,89.9906,46119.904973496,0
+PDP.US,D,20210205,000000,90.5999,90.8795,90.2703,90.7997,73721.370167536,0
+PDP.US,D,20210208,000000,91.2592,91.777,91.0703,91.4309,68974.130388415,0
+PDP.US,D,20210209,000000,91.429,91.9668,91.429,91.7386,51583.935912855,0
+PDP.US,D,20210210,000000,92.3879,92.7374,91.0494,91.6987,80861.250830693,0
+PDP.US,D,20210211,000000,92.308,92.6271,91.6088,92.338,68550.66298509,0
+PDP.US,D,20210212,000000,91.9784,93.1371,91.7586,93.1211,48993.076244284,0
+PDP.US,D,20210216,000000,93.5167,93.5167,91.9184,92.15,94930.780112802,0
+PDP.US,D,20210217,000000,91.4589,91.5189,90.2303,91.429,108001.20663246,0
+PDP.US,D,20210218,000000,90.5899,91.5938,90.0304,91.2692,59009.131493146,0
+PDP.US,D,20210219,000000,91.8385,92.5527,91.6787,91.7786,54511.166852152,0
+PDP.US,D,20210222,000000,90.8596,90.8596,88.6121,88.6224,70756.097239287,0
+PDP.US,D,20210223,000000,87.2036,88.702,85.5655,88.3724,174364.45525285,0
+PDP.US,D,20210224,000000,87.9928,89.5111,87.1137,89.3887,156483.71934082,0
+PDP.US,D,20210225,000000,88.7919,89.1615,85.5276,85.995,301305.56685815,0
+PDP.US,D,20210226,000000,86.8141,87.6938,85.5155,86.864,308615.63536661,0
+PDP.US,D,20210301,000000,88.1925,89.626,88.1925,89.5266,96573.593372511,0
+PDP.US,D,20210302,000000,89.7508,89.7508,87.8529,87.8829,190917.72597149,0
+PDP.US,D,20210303,000000,87.6232,87.6531,84.3768,84.3768,255131.60221614,0
+PDP.US,D,20210304,000000,84.157,84.4567,80.3612,81.44,517513.2066424,0
+PDP.US,D,20210305,000000,82.5987,82.5987,78.3422,82.1492,791698.83979823,0
+PDP.US,D,20210308,000000,82.319,83.258,80.4811,80.581,308933.98674783,0
+PDP.US,D,20210309,000000,82.2691,84.2169,82.2691,83.7475,179948.6187889,0
+PDP.US,D,20210310,000000,84.5266,85.3757,83.8274,83.8573,318630.6895105,0
+PDP.US,D,20210311,000000,85.106,86.5352,85.106,86.3546,161740.52155089,0
+PDP.US,D,20210312,000000,85.2458,85.975,84.6565,85.955,173061.01657879,0
+PDP.US,D,20210315,000000,86.1948,87.0838,85.7453,87.0838,186687.05635812,0
+PDP.US,D,20210316,000000,87.4933,87.5632,85.7852,86.3146,94803.639781308,0
+PDP.US,D,20210317,000000,85.5655,86.7541,84.9761,86.3046,86372.333703755,0
+PDP.US,D,20210318,000000,85.2258,85.2908,83.5193,83.5577,71577.003316655,0
+PDP.US,D,20210319,000000,83.6276,84.5391,83.089,84.2269,126315.42099754,0
+PDP.US,D,20210322,000000,84.5066,85.7652,84.5066,85.3057,53180.698343833,0
+PDP.US,D,20210323,000000,85.4156,85.6653,84.2919,84.5235,82022.532598677,0
+PDP.US,D,20210324,000000,84.9461,84.9461,82.8285,82.8385,107104.21657719,0
+PDP.US,D,20210325,000000,81.9494,82.9883,81.0704,82.8385,178858.41547396,0
+PDP.US,D,20210326,000000,83.1681,84.177,82.5288,84.137,96630.656355938,0
+PDP.US,D,20210329,000000,83.9672,84.2119,82.6799,83.1182,44014.581216538,0
+PDP.US,D,20210330,000000,82.8385,83.5427,82.3091,83.3279,49272.384531583,0
+PDP.US,D,20210331,000000,84.0471,85.4923,84.0471,85.036,36319.0872937,0
+PDP.US,D,20210401,000000,85.955,86.5244,85.8052,86.2647,326192.03536704,0
+PDP.US,D,20210405,000000,87.2136,87.2736,86.1648,86.5544,129160.5613291,0
+PDP.US,D,20210406,000000,86.5344,87.6931,86.5344,86.9939,111305.85414635,0
+PDP.US,D,20210407,000000,86.9539,86.9539,85.4256,85.5954,71970.437570808,0
+PDP.US,D,20210408,000000,86.0849,87.1217,85.865,87.0538,88346.512709328,0
+PDP.US,D,20210409,000000,86.864,87.4134,86.4245,87.3535,212021.01878968,0
+PDP.US,D,20210412,000000,87.1837,87.2336,86.3496,87.2036,143212.07072171,0
+PDP.US,D,20210413,000000,87.2736,87.4733,86.5169,87.3135,90933.367958009,0
+PDP.US,D,20210414,000000,87.3735,88.3773,86.9739,87.0838,57567.54033289,0
+PDP.US,D,20210415,000000,87.803,87.803,87.1437,87.5033,85646.532598765,0
+PDP.US,D,20210416,000000,87.753,87.9828,87.2136,87.803,28688.665194067,0
+PDP.US,D,20210419,000000,87.4534,87.7331,85.8336,86.2647,101751.30828976,0
+PDP.US,D,20210420,000000,85.8951,86.2728,83.9782,84.9961,78808.985637273,0
+PDP.US,D,20210421,000000,84.7963,86.7741,84.7963,86.7741,152787.63978272,0
+PDP.US,D,20210422,000000,87.0738,87.9228,86.1049,86.4645,118343.62210232,0
+PDP.US,D,20210423,000000,86.8241,88.4123,86.8241,88.2625,46462.282874056,0
+PDP.US,D,20210426,000000,88.4722,89.1615,88.3424,89.0716,40641.858564523,0
+PDP.US,D,20210427,000000,89.2813,89.551,88.7869,89.3313,126420.53701964,0
+PDP.US,D,20210428,000000,88.8418,89.0416,88.3524,88.5322,91994.539228753,0
+PDP.US,D,20210429,000000,88.9567,89.1515,87.2736,88.1526,104331.15580364,0
+PDP.US,D,20210430,000000,87.5433,88.1903,87.1163,87.4234,36274.037569942,0
+PDP.US,D,20210503,000000,87.9728,87.9978,86.9739,86.9939,152899.76353962,0
+PDP.US,D,20210504,000000,86.1948,86.1948,84.6592,85.8052,147486.78895386,0
+PDP.US,D,20210505,000000,86.5544,86.5544,85.5055,85.8951,75121.916023924,0
+PDP.US,D,20210506,000000,85.6354,85.6354,84.0072,85.1759,162546.41105367,0
+PDP.US,D,20210507,000000,85.7253,86.874,85.4256,86.6842,80665.034256102,0
+PDP.US,D,20210510,000000,86.5044,86.5044,84.8163,84.8163,110710.19668777,0
+PDP.US,D,20210511,000000,82.6387,84.8063,82.1992,84.5066,179762.41326403,0
+PDP.US,D,20210512,000000,83.7375,84.1171,81.3002,81.3801,118470.76243382,0
+PDP.US,D,20210513,000000,81.9594,83.2081,80.9905,82.1193,176361.65967279,0
+PDP.US,D,20210514,000000,83.0183,84.8163,82.8884,84.6365,50293.511603431,0
+PDP.US,D,20210517,000000,84.2569,84.4429,83.3593,84.2469,128791.15359429,0
+PDP.US,D,20210518,000000,84.5166,84.9062,83.6176,83.6476,53515.067404614,0
+PDP.US,D,20210519,000000,81.8595,83.1082,81.6498,83.0482,57963.97790196,0
+PDP.US,D,20210520,000000,83.4578,84.4767,83.3079,84.157,69163.339228199,0
+PDP.US,D,20210521,000000,84.8662,85.106,84.0371,84.0871,30911.118232795,0
+PDP.US,D,20210524,000000,84.6165,85.4224,84.6165,85.056,61364.731493203,0
+PDP.US,D,20210525,000000,85.4256,85.9198,84.8192,84.9162,24690.251934301,0
+PDP.US,D,20210526,000000,85.1759,86.0749,85.1759,86.015,25642.302763054,0
+PDP.US,D,20210527,000000,86.3246,86.7332,86.0639,86.6143,37186.044199798,0
+PDP.US,D,20210528,000000,86.9339,86.9339,86.1848,86.4345,41101.365746854,0
+PDP.US,D,20210601,000000,87.0738,87.1337,86.1148,86.5144,46041.818785648,0
+PDP.US,D,20210602,000000,86.844,86.844,85.8062,86.0449,48105.096133765,0
+PDP.US,D,20210603,000000,85.3257,85.6803,84.6664,85.3157,28119.036464771,0
+PDP.US,D,20210604,000000,85.9151,86.1748,85.6254,86.0349,33951.474033974,0
+PDP.US,D,20210607,000000,86.015,86.6942,86.015,86.6542,16861.611050133,0
+PDP.US,D,20210608,000000,86.884,87.4833,86.4145,87.3335,24542.088398386,0
+PDP.US,D,20210609,000000,87.4634,87.4634,86.6942,86.7142,38522.519337952,0
+PDP.US,D,20210610,000000,87.1537,87.4034,86.5244,86.874,46623.460774613,0
+PDP.US,D,20210611,000000,87.2536,87.6232,87.1347,87.6132,24557.104972972,0
+PDP.US,D,20210614,000000,87.8629,87.8629,87.0972,87.3335,23313.732597251,0
+PDP.US,D,20210615,000000,87.1837,87.1837,86.3945,86.6942,30530.698343283,0
+PDP.US,D,20210616,000000,86.7042,86.899,85.8152,86.5044,20054.134807117,0
+PDP.US,D,20210617,000000,86.1748,86.834,85.4706,86.3546,36423.202210829,0
+PDP.US,D,20210618,000000,85.4656,85.9051,84.9861,85.1859,23646.099448088,0
+PDP.US,D,20210621,000000,85.5754,86.8326,85.5754,86.7342,21251.456354107,0
+PDP.US,D,20210622,000000,86.6443,87.6432,86.4776,87.5433,28164.086188529,0
+PDP.US,D,20210623,000000,87.6831,88.3803,87.6831,87.9628,19176.165746322,0
+PDP.US,D,20210624,000000,88.5621,88.9018,88.3694,88.7619,47099.986741475,0
+PDP.US,D,20210625,000000,88.9917,89.4329,88.9917,89.3712,18230.121547404,0
+PDP.US,D,20210628,000000,89.8707,89.8707,89.1859,89.6409,28470.424310084,0
+PDP.US,D,20210629,000000,89.8607,89.9456,89.4412,89.6418,32506.8795588,0
+PDP.US,D,20210630,000000,89.5111,89.621,89.2314,89.5211,32640.02652013,0
+PDP.US,D,20210701,000000,89.6409,89.9706,89.2714,89.8483,817540.36245079,0
+PDP.US,D,20210702,000000,90.2802,90.2802,89.8458,90.1604,19386.397790526,0
+PDP.US,D,20210706,000000,90.2003,90.2003,89.2314,89.9007,36778.594476031,0
+PDP.US,D,20210707,000000,90.0705,90.1504,88.9917,89.8979,55063.776796917,0
+PDP.US,D,20210708,000000,88.1126,89.3965,87.5932,89.0316,39293.3701667,0
+PDP.US,D,20210709,000000,89.7408,90.6698,89.4449,90.5999,83192.824311412,0
+PDP.US,D,20210712,000000,90.6798,91.0193,90.5681,90.8996,52870.355802389,0
+PDP.US,D,20210713,000000,90.553,91.006,90.2403,90.3701,40421.615470595,0
+PDP.US,D,20210714,000000,90.7897,91.0293,89.1015,89.1015,44648.280664068,0
+PDP.US,D,20210715,000000,88.6827,89.1615,87.8315,88.4223,24096.596685668,0
+PDP.US,D,20210716,000000,88.8718,88.9517,87.5524,87.5732,12560.864088703,0
+PDP.US,D,20210719,000000,86.1548,87.2866,85.8851,86.864,162850.74696528,0
+PDP.US,D,20210720,000000,87.2935,89.2514,87.0438,88.8318,67586.598896669,0
+PDP.US,D,20210721,000000,89.1415,90.2752,89.1415,90.2603,19271.2707187,0
+PDP.US,D,20210722,000000,90.5699,91.0794,90.2809,90.9095,15662.287293198,0
+PDP.US,D,20210723,000000,91.5189,91.8285,91.0082,91.7486,13630.044199226,0
+PDP.US,D,20210726,000000,91.5389,91.6841,91.1733,91.429,16786.528177203,0
+PDP.US,D,20210727,000000,91.1093,91.1093,89.5426,90.49,19511.535912076,0
+PDP.US,D,20210728,000000,90.6998,91.6908,90.4201,91.389,25907.59558074,0
+PDP.US,D,20210729,000000,91.6687,92.4763,91.6288,91.9084,15687.314917508,0
+PDP.US,D,20210730,000000,91.2791,92.0376,91.2791,91.4589,17580.404420316,0
+PDP.US,D,20210802,000000,91.8086,91.9983,91.0893,91.1393,384996.94144581,0
+PDP.US,D,20210803,000000,91.2799,91.9284,90.7797,91.9184,95533.445306187,0
+PDP.US,D,20210804,000000,91.7486,92.4179,91.7486,91.9484,26345.078453678,0
+PDP.US,D,20210805,000000,92.1981,93.26,92.1981,93.1327,24627.18232104,0
+PDP.US,D,20210806,000000,93.3868,93.4667,92.6425,92.9323,25898.585635988,0
+PDP.US,D,20210809,000000,92.8774,93.4068,92.4778,93.2669,680688.31161874,0
+PDP.US,D,20210810,000000,93.3968,93.8062,92.7975,92.8674,24872.453039278,0
+PDP.US,D,20210811,000000,92.9972,92.9972,91.7187,92.4778,21647.893923178,0
+PDP.US,D,20210812,000000,92.3979,92.6406,92.2631,92.5577,27754.634254818,0
+PDP.US,D,20210813,000000,92.7175,92.7175,92.4079,92.5078,16866.616574995,0
+PDP.US,D,20210816,000000,92.1482,92.338,91.2963,92.2381,23895.374586216,0
+PDP.US,D,20210817,000000,91.6288,91.6288,90.3488,91.0993,28353.295028313,0
+PDP.US,D,20210818,000000,90.9595,91.3964,90.4101,90.4121,26291.018785169,0
+PDP.US,D,20210819,000000,89.6809,90.6998,89.4013,90.2323,28454.406630525,0
+PDP.US,D,20210820,000000,90.3202,90.8396,90.2603,90.8097,37451.337017484,0
+PDP.US,D,20210823,000000,91.6488,92.4353,91.6488,92.2581,42248.632045225,0
+PDP.US,D,20210824,000000,92.5777,92.8974,92.557,92.7775,27045.851934358,0
+PDP.US,D,20210825,000000,92.9972,93.5862,92.9773,93.4667,27404.247514478,0
+PDP.US,D,20210826,000000,93.3069,93.4838,92.5777,92.8174,23334.755801672,0
+PDP.US,D,20210827,000000,93.217,94.6254,93.217,94.4756,19085.065193834,0
+PDP.US,D,20210830,000000,94.7553,95.0093,94.3557,94.7058,20446.567956298,0
+PDP.US,D,20210831,000000,94.6954,94.6954,93.8971,94.1592,23265.679558576,0
+PDP.US,D,20210901,000000,94.3657,94.5355,94.0561,94.3158,21364.581215988,0
+PDP.US,D,20210902,000000,94.7978,95.1648,94.5911,94.852,81271.703869377,0
+PDP.US,D,20210903,000000,94.6754,95.1349,94.4506,95.0889,16176.855249012,0
+PDP.US,D,20210907,000000,94.6954,94.6954,94.2359,94.3258,30819.016575334,0
+PDP.US,D,20210908,000000,94.106,94.106,93.3211,93.7264,21864.132597216,0
+PDP.US,D,20210909,000000,93.7664,94.5455,93.7344,93.7864,52472.917128346,0
+PDP.US,D,20210910,000000,94.4057,94.4556,93.1188,93.1571,31584.86187922,0
+PDP.US,D,20210913,000000,93.8563,93.8663,91.8585,92.5178,49280.393371362,0
+PDP.US,D,20210914,000000,92.9073,93.0372,92.2388,92.4018,18631.564641336,0
+PDP.US,D,20210915,000000,92.2481,93.4268,92.2481,93.3269,21722.976796108,0
+PDP.US,D,20210916,000000,93.227,94.0051,92.8874,93.7664,18890.850829188,0
+PDP.US,D,20210917,000000,93.6872,93.9168,92.8474,93.2263,24473.01215529,0
+PDP.US,D,20210920,000000,91.0694,91.8876,90.2902,91.3391,43317.812155748,0
+PDP.US,D,20210921,000000,92.0383,92.2589,91.1493,91.7906,38628.636465026,0
+PDP.US,D,20210922,000000,92.3679,93.6465,92.3679,93.2869,18614.545856806,0
+PDP.US,D,20210923,000000,93.7264,94.9698,93.7264,94.6454,23419.849724326,0
+PDP.US,D,20210924,000000,93.9762,94.1659,93.3668,94.0461,23946.430939808,0
+PDP.US,D,20210927,000000,93.8263,93.8263,92.8746,93.247,40645.862984412,0
+PDP.US,D,20210928,000000,92.4578,92.4578,90.5499,90.6199,32687.078453832,0
+PDP.US,D,20210929,000000,91.1293,91.2692,90.1404,90.3402,29721.805525584,0
+PDP.US,D,20210930,000000,90.5799,90.7897,89.3313,89.3636,33316.773481472,0
+PDP.US,D,20211001,000000,89.7808,90.2703,88.0727,89.8407,190995.81215933,0
+PDP.US,D,20211004,000000,89.4611,89.4611,87.0838,87.6931,42298.687293845,0
+PDP.US,D,20211005,000000,88.1026,89.561,88.1026,88.712,88454.632046347,0
+PDP.US,D,20211006,000000,87.8729,89.0216,87.5932,89.0216,47983.962432104,0
+PDP.US,D,20211007,000000,90.3502,91.0763,90.2563,90.2563,31990.309393042,0
+PDP.US,D,20211008,000000,90.5599,90.5599,89.0017,89.0616,36538.329282655,0
+PDP.US,D,20211011,000000,88.8119,89.6609,88.5921,88.5921,15966.623204808,0
+PDP.US,D,20211012,000000,89.1715,89.9974,88.8668,89.4611,36328.097238451,0
+PDP.US,D,20211013,000000,90.0105,90.1893,89.7708,90.0913,32007.328177573,0
+PDP.US,D,20211014,000000,90.9994,91.9384,90.9994,91.7586,35855.575691478,0
+PDP.US,D,20211015,000000,92.4079,92.5418,91.9784,92.0192,27366.205525526,0
+PDP.US,D,20211018,000000,91.6288,93.2376,91.369,93.237,718622.18123292,0
+PDP.US,D,20211019,000000,93.7764,94.2978,93.5766,93.6816,29605.677348785,0
+PDP.US,D,20211020,000000,93.9062,94.1714,93.5899,93.7964,53162.67845433,0
+PDP.US,D,20211021,000000,94.086,95.2947,93.8131,95.2647,48125.118233213,0
+PDP.US,D,20211022,000000,95.3446,95.7741,94.9251,95.4745,36786.60331581,0
+PDP.US,D,20211025,000000,95.6843,96.6732,95.4147,96.2437,35920.647514684,0
+PDP.US,D,20211026,000000,96.7331,97.1526,95.8441,96.0339,17743.584530818,0
+PDP.US,D,20211027,000000,96.0738,96.6332,95.2947,95.2947,25640.300553109,0
+PDP.US,D,20211028,000000,95.4246,96.6632,95.4246,96.6632,42782.220995514,0
+PDP.US,D,20211029,000000,96.2437,97.5722,96.2437,97.5722,42236.618785556,0
+PDP.US,D,20211101,000000,97.8619,97.8619,97.2171,97.762,605617.45194841,0
+PDP.US,D,20211102,000000,97.6721,101.084,97.5972,99.8297,82506.066300346,0
+PDP.US,D,20211103,000000,99.3103,99.53,98.4212,99.4801,145836.96795934,0
+PDP.US,D,20211104,000000,99.6299,100.629,99.6299,100.209,80836.223206383,0
+PDP.US,D,20211105,000000,100.978,101.148,99.6613,100.269,31297.544752141,0
+PDP.US,D,20211108,000000,100.739,101.028,100.449,100.829,42315.706078376,0
+PDP.US,D,20211109,000000,101.058,101.488,100.174,100.559,16595.317127475,0
+PDP.US,D,20211110,000000,99.3802,99.9296,97.4188,97.9518,48056.041990117,0
+PDP.US,D,20211111,000000,98.8308,99.1005,98.3413,98.8907,50823.096133831,0
+PDP.US,D,20211112,000000,99.1604,99.6599,98.7409,99.51,23143.544751943,0
+PDP.US,D,20211115,000000,99.7598,99.7598,98.606,98.9806,18780.729282224,0
+PDP.US,D,20211116,000000,98.8907,100.429,98.8907,100.359,37050.895028524,0
+PDP.US,D,20211117,000000,100.309,100.309,99.1305,99.53,25634.293923274,0
+PDP.US,D,20211118,000000,100.139,100.139,98.9307,99.8097,23298.716022665,0
+PDP.US,D,20211119,000000,99.8796,100.669,99.8796,100.049,53282.811051018,0
+PDP.US,D,20211122,000000,100.439,100.469,98.0217,98.0317,105987.98453296,0
+PDP.US,D,20211123,000000,97.5922,98.0217,95.8741,97.0428,42534.948067331,0
+PDP.US,D,20211124,000000,96.3435,98.1815,95.914,98.1715,24261.779006114,0
+PDP.US,D,20211126,000000,96.5333,97.8079,95.894,96.2636,33927.447514636,0
+PDP.US,D,20211129,000000,97.2975,98.2844,96.9529,97.742,52222.640885246,0
+PDP.US,D,20211130,000000,97.2725,97.782,95.1449,95.2847,50154.358012268,0
+PDP.US,D,20211201,000000,96.5333,96.5333,92.6276,92.6276,55235.96685217,0
+PDP.US,D,20211202,000000,92.5977,94.7054,92.4135,94.3358,54131.748067613,0
+PDP.US,D,20211203,000000,94.5156,94.5156,90.6898,91.7087,57549.520443386,0
+PDP.US,D,20211206,000000,91.6887,91.9684,90.1004,91.5339,51679.040885233,0
+PDP.US,D,20211207,000000,93.3768,95.2746,93.3768,95.015,30703.889503508,0
+PDP.US,D,20211208,000000,95.2547,95.8943,94.3957,95.7042,33853.365746678,0
+PDP.US,D,20211209,000000,95.5944,96.1037,93.5466,93.6166,32219.562431722,0
+PDP.US,D,20211210,000000,94.3557,94.4556,92.999,93.4368,38441.429835188,0
+PDP.US,D,20211213,000000,93.4068,93.7364,92.0483,92.308,30024.139227248,0
+PDP.US,D,20211214,000000,91.1792,91.379,89.6627,90.7397,33983.50939309,0
+PDP.US,D,20211215,000000,90.6035,92.6926,89.6895,92.6376,55337.078454382,0
+PDP.US,D,20211216,000000,93.257,93.2684,89.7768,90.1804,45070.74696242,0
+PDP.US,D,20211217,000000,89.4012,91.6088,88.8418,90.7604,45503.224310497,0
+PDP.US,D,20211220,000000,89.3113,89.7408,88.5573,89.3757,42186.563536936,0
+PDP.US,D,20211221,000000,90.5899,92.1881,90.1063,92.1881,104474.31381469,0
+PDP.US,D,20211222,000000,91.9884,93.247,91.9109,93.247,44591.217680641,0
+PDP.US,D,20211223,000000,93.237,94.126,93.237,93.9262,28124.041989633,0
+PDP.US,D,20211227,000000,94.156,95.4445,94.136,95.4146,29929.03425487,0
+PDP.US,D,20211228,000000,95.7742,95.7742,94.096,94.3957,41869.213260685,0
+PDP.US,D,20211229,000000,94.3158,94.719,93.7664,94.5256,17874.729282202,0
+PDP.US,D,20211230,000000,94.5955,95.3047,94.4357,94.5256,24479.018785125,0
+PDP.US,D,20211231,000000,94.4656,94.7663,94.3957,94.4157,55886.68508423,0
+PDP.US,D,20220103,000000,94.4456,94.6155,92.4478,93.0372,391154.73813105,0
+PDP.US,D,20220104,000000,93.1671,93.2669,91.6486,92.4358,123459.26851129,0
+PDP.US,D,20220105,000000,92.0783,92.0783,88.9567,88.9617,81743.224311377,0
+PDP.US,D,20220106,000000,88.722,89.6441,87.9029,89.1115,180580.31602648,0
+PDP.US,D,20220107,000000,89.0316,89.1115,86.9839,86.9839,129365.78784845,0
+PDP.US,D,20220110,000000,85.935,86.5843,84.3768,86.5344,207421.94254647,0
+PDP.US,D,20220111,000000,86.5344,87.5133,85.5948,87.4833,67281.261880087,0
+PDP.US,D,20220112,000000,88.0127,88.652,87.3535,87.823,186022.32265645,0
+PDP.US,D,20220113,000000,88.1526,88.1726,85.4056,85.6853,996845.27074244,0
+PDP.US,D,20220114,000000,84.8662,85.5754,83.9473,85.1359,220410.27845839,0
+PDP.US,D,20220118,000000,84.0172,84.0271,82.8984,83.0782,356060.00221859,0
+PDP.US,D,20220119,000000,83.5077,84.127,82.1492,82.1792,121567.18011345,0
+PDP.US,D,20220120,000000,82.6786,83.6675,80.7008,80.8407,123004.76685382,0
+PDP.US,D,20220121,000000,80.3912,81.3268,79.2025,79.2125,181800.66298784,0
+PDP.US,D,20220124,000000,77.5743,80.6352,76.0759,80.4911,318967.06078123,0
+PDP.US,D,20220125,000000,78.9328,79.612,77.7041,78.2935,238832.6121605,0
+PDP.US,D,20220126,000000,79.6919,80.4646,77.1947,77.7341,120667.18674326,0
+PDP.US,D,20220127,000000,78.693,79.1925,76.4256,76.7252,112336.99226792,0
+PDP.US,D,20220128,000000,76.8151,78.8828,75.7863,78.8629,167976.40442397,0
+PDP.US,D,20220131,000000,79.0227,81.4999,79.0127,81.45,103187.89392516,0
+PDP.US,D,20220201,000000,81.7597,82.2791,80.7608,82.2192,366883.94918018,0
+PDP.US,D,20220202,000000,82.9084,83.3978,82.369,83.3179,117589.7900581,0
+PDP.US,D,20220203,000000,82.0094,82.6786,81.2602,81.3301,173858.89724179,0
+PDP.US,D,20220204,000000,81.0504,82.1592,80.3212,81.41,114448.32265471,0
+PDP.US,D,20220207,000000,81.6098,81.9095,80.8607,80.9905,81797.283979887,0
+PDP.US,D,20220208,000000,80.6808,81.9894,80.551,81.8296,66488.386741946,0
+PDP.US,D,20220209,000000,82.9184,84.0571,82.9184,84.0172,71689.127073564,0
+PDP.US,D,20220210,000000,82.5088,84.197,81.7896,82.2791,85269.11602417,0
+PDP.US,D,20220211,000000,82.339,82.6687,79.652,79.9916,95982.941438795,0
+PDP.US,D,20220214,000000,79.9417,80.541,78.8429,79.5022,190078.80000462,0
+PDP.US,D,20220215,000000,80.6808,81.5049,80.571,81.4001,81111.527073793,0
+PDP.US,D,20220216,000000,80.9306,81.5099,80.1075,81.3102,54345.984531706,0
+PDP.US,D,20220217,000000,80.7008,80.7008,79.1126,79.1126,59701.896134046,0
+PDP.US,D,20220218,000000,79.2225,79.7619,78.318,78.5531,126411.52707489,0
+PDP.US,D,20220222,000000,78.0473,78.9028,76.6453,77.3246,91595.098344766,0
+PDP.US,D,20220223,000000,78.0837,78.3834,75.5665,75.6964,99212.506079757,0
+PDP.US,D,20220224,000000,73.4688,78.2835,73.2191,78.1536,220315.17348601,0
+PDP.US,D,20220225,000000,78.2435,79.8917,77.6342,79.8917,118608.91492001,0
+PDP.US,D,20220228,000000,78.9128,79.8618,78.2435,79.2912,77630.685084758,0
+PDP.US,D,20220301,000000,79.1625,79.4822,77.6642,78.1342,78916.10386932,0
+PDP.US,D,20220302,000000,78.723,80.3013,78.6351,79.9916,41390.685083878,0
+PDP.US,D,20220303,000000,80.4911,80.4911,78.743,79.0027,44880.537017664,0
+PDP.US,D,20220304,000000,78.3734,78.5132,77.4045,78.0238,29240.274033859,0
+PDP.US,D,20220307,000000,78.0038,78.0038,74.7374,74.8073,62029.465194876,0
+PDP.US,D,20220308,000000,74.7374,76.0361,73.7638,74.4078,54556.21657591,0
+PDP.US,D,20220309,000000,76.2158,77.5094,76.006,77.1348,58291.339227935,0
+PDP.US,D,20220310,000000,75.8662,76.5554,75.2568,76.3357,78877.060775396,0
+PDP.US,D,20220311,000000,77.0648,77.1448,75.0571,75.097,47681.62873044,0
+PDP.US,D,20220314,000000,75.1869,75.6264,73.7385,73.9982,81953.456355581,0
+PDP.US,D,20220315,000000,74.4677,76.2158,74.4278,76.1359,45999.772376808,0
+PDP.US,D,20220316,000000,77.0449,78.763,76.4156,78.763,43575.096133655,0
+PDP.US,D,20220317,000000,78.3434,80.0416,78.1637,80.0216,49836.006631044,0
+PDP.US,D,20220318,000000,79.7319,81.6048,79.7319,81.5399,39239.31049819,0
+PDP.US,D,20220321,000000,81.5199,81.6348,79.9832,80.7925,91474.965748078,0
+PDP.US,D,20220322,000000,81.1104,81.8396,81.1084,81.49,37249.113813059,0
+PDP.US,D,20220323,000000,80.9506,81.0205,79.8118,79.8118,39485.582321401,0
+PDP.US,D,20220324,000000,80.1514,81.1613,79.8018,81.1434,21472.700553008,0
+PDP.US,D,20220325,000000,81.3601,81.43,80.1534,80.9905,39461.555802063,0
+PDP.US,D,20220328,000000,80.9106,81.7097,80.3413,81.6797,63079.624310924,0
+PDP.US,D,20220329,000000,82.9483,83.7375,82.6287,83.5976,59260.408841218,0
+PDP.US,D,20220330,000000,83.248,83.248,81.9694,82.2291,39416.506078305,0
+PDP.US,D,20220331,000000,82.2991,82.5116,80.9006,80.9306,33872.386741154,0
+PDP.US,D,20220401,000000,81.1503,81.6098,80.6709,81.3301,44362.965746934,0
+PDP.US,D,20220404,000000,81.5699,81.5948,81.0704,81.4001,49594.740332696,0
+PDP.US,D,20220405,000000,81.3002,81.7297,79.9317,79.9916,48752.811050908,0
+PDP.US,D,20220406,000000,79.4123,79.7619,79.0346,79.4922,115850.87072105,0
+PDP.US,D,20220407,000000,79.4023,80.5909,79.1725,80.2613,61741.146962825,0
+PDP.US,D,20220408,000000,80.2114,80.9356,79.9716,80.531,35264.923757762,0
+PDP.US,D,20220411,000000,79.8917,79.8917,79.1126,79.1725,35196.848619639,0
+PDP.US,D,20220412,000000,80.0116,80.7907,79.2374,79.4922,41734.064089411,0
+PDP.US,D,20220413,000000,79.7419,80.8676,79.7219,80.7708,48455.482874105,0
+PDP.US,D,20220414,000000,80.8136,80.8136,79.9017,79.9417,82591.160223,0
+PDP.US,D,20220418,000000,79.9616,80.7208,79.9017,80.3013,70447.756907788,0
+PDP.US,D,20220419,000000,80.1614,81.3556,80.0516,81.3301,26874.662984078,0
+PDP.US,D,20220420,000000,81.8496,82.4897,81.6098,82.1292,52887.37458692,0
+PDP.US,D,20220421,000000,82.5488,82.6487,79.4322,79.5921,53685.255249922,0
+PDP.US,D,20220422,000000,79.2325,79.2325,76.6606,76.7352,60940.262984905,0
+PDP.US,D,20220425,000000,75.7263,76.95,74.6775,76.895,99577.909394683,0
+PDP.US,D,20220426,000000,76.5554,76.6453,75.0271,75.0271,199220.89061257,0
+PDP.US,D,20220427,000000,75.3667,76.2505,74.9272,75.3767,71749.193371908,0
+PDP.US,D,20220428,000000,76.1459,77.4744,74.8873,77.0549,59266.415471052,0
+PDP.US,D,20220429,000000,76.6953,77.3445,74.3478,74.4477,65992.839780608,0
+PDP.US,D,20220502,000000,74.2979,74.8773,72.7332,74.6475,121871.51602506,0
+PDP.US,D,20220503,000000,74.8373,76.1708,74.8373,75.9161,60296.552487652,0
+PDP.US,D,20220504,000000,76.4355,78.3334,75.2568,78.2735,104300.12154949,0
+PDP.US,D,20220505,000000,77.7841,77.804,74.6485,75.3867,58961.07845447,0
+PDP.US,D,20220506,000000,75.0171,75.3567,73.4976,74.7374,65358.139228106,0
+PDP.US,D,20220509,000000,73.339,73.4389,69.9227,70.3423,100160.55248862,0
+PDP.US,D,20220510,000000,71.461,71.8206,69.5051,70.8018,102774.43757156,0
+PDP.US,D,20220511,000000,70.8617,72.6897,69.8229,69.9227,91973.516024333,0
+PDP.US,D,20220512,000000,69.3534,70.5421,68.744,70.0726,126263.36353898,0
+PDP.US,D,20220513,000000,71.2313,73.0493,71.2113,72.5998,70455.765747567,0
+PDP.US,D,20220516,000000,72.5798,73.1392,72.2302,72.5299,57176.108288681,0
+PDP.US,D,20220517,000000,73.7785,74.2879,73.1292,74.2579,60492.769062242,0
+PDP.US,D,20220518,000000,73.4788,73.5188,70.612,71.0315,46678.521548095,0
+PDP.US,D,20220519,000000,70.3922,72.2317,70.3922,71.2305,66362.247515424,0
+PDP.US,D,20220520,000000,72.1003,72.1403,69.5432,71.3611,104488.32928431,0
+PDP.US,D,20220523,000000,72.0903,72.9694,71.501,72.8795,80769.149173232,0
+PDP.US,D,20220524,000000,72.1403,72.42,71.0149,72.2002,50867.144752616,0
+PDP.US,D,20220525,000000,72.0004,73.7661,72.0004,73.4089,63091.637570593,0
+PDP.US,D,20220526,000000,73.7885,75.4766,73.7885,75.1583,38358.338122478,0
+PDP.US,D,20220527,000000,75.5665,77.4644,75.5665,77.4644,59426.592266636,0
+PDP.US,D,20220531,000000,77.4644,77.4644,76.4651,76.5854,46980.85524976,0
+PDP.US,D,20220601,000000,76.925,77.3845,75.4308,76.3856,61711.113813653,0
+PDP.US,D,20220602,000000,76.2857,78.2136,76.2358,78.2136,80786.167957763,0
+PDP.US,D,20220603,000000,77.4644,77.7841,77.0798,77.5143,49783.94917248,0
+PDP.US,D,20220606,000000,78.4633,78.4633,77.7741,78.0538,29708.791160942,0
+PDP.US,D,20220607,000000,77.3845,79.3923,77.3326,79.3323,30590.764641627,0
+PDP.US,D,20220608,000000,79.0027,79.1176,77.7491,77.9439,30385.538122285,0
+PDP.US,D,20220609,000000,77.5543,77.9239,76.2957,76.2957,35961.692818553,0
+PDP.US,D,20220610,000000,74.9572,75.097,73.9183,74.168,56353.200001368,0
+PDP.US,D,20220613,000000,71.8206,72.0903,70.2823,70.6519,59017.140332925,0
+PDP.US,D,20220614,000000,71.3112,71.451,69.7908,70.552,52433.874034422,0
+PDP.US,D,20220615,000000,71.1913,71.9705,69.9477,71.1514,41928.278454057,0
+PDP.US,D,20220616,000000,68.9338,69.1336,67.3056,67.6649,105374.30718488,0
+PDP.US,D,20220617,000000,67.8051,68.3045,66.5764,66.936,360853.29282644,0
+PDP.US,D,20220621,000000,67.9449,68.9389,67.9449,68.5081,45016.687293911,0
+PDP.US,D,20220622,000000,67.1258,68.4217,66.8162,67.6952,107759.94033411,0
+PDP.US,D,20220623,000000,68.2146,68.2146,66.7962,67.6849,61918.34254294,0
+PDP.US,D,20220624,000000,68.5343,69.8228,68.1748,69.7574,31851.155801878,0
+PDP.US,D,20220627,000000,70.2624,70.8446,69.713,70.463,42588.006630868,0
+PDP.US,D,20220628,000000,71.2413,71.6908,69.4973,69.673,56378.227625678,0
+PDP.US,D,20220629,000000,70.1624,70.1624,68.784,69.0052,46151.940332612,0
+PDP.US,D,20220630,000000,67.9349,69.0237,67.5454,68.02,91115.569062986,0
+PDP.US,D,20220701,000000,68.0148,68.814,67.1658,68.6367,74102.79116202,0
+PDP.US,D,20220705,000000,67.4954,67.905,66.5265,67.885,92317.896134838,0
+PDP.US,D,20220706,000000,67.7451,68.2999,66.8646,67.8251,42018.377901573,0
+PDP.US,D,20220707,000000,68.6841,69.7529,68.6841,69.5531,77579.628731166,0
+PDP.US,D,20220708,000000,69.3084,69.8029,68.9338,69.5432,52055.456354855,0
+PDP.US,D,20220711,000000,68.8839,69.3334,68.6791,68.9374,23611.060774054,0
+PDP.US,D,20220712,000000,68.4144,69.1236,67.7651,68.0748,48365.383426589,0
+PDP.US,D,20220713,000000,67.2207,68.4344,67.2207,67.9749,28924.925967553,0
+PDP.US,D,20220714,000000,66.7063,67.6453,66.147,67.5653,71672.108289033,0
+PDP.US,D,20220715,000000,68.5243,68.8539,68.1847,68.8339,55784.572377045,0
+PDP.US,D,20220718,000000,69.673,69.8528,68.5542,68.784,38507.502763366,0
+PDP.US,D,20220719,000000,69.2535,71.0814,69.2535,71.0415,48317.330387914,0
+PDP.US,D,20220720,000000,70.9116,71.7307,70.5221,71.6209,39913.054144616,0
+PDP.US,D,20220721,000000,71.1614,71.8806,70.562,71.8706,36103.849724634,0
+PDP.US,D,20220722,000000,71.9505,72.2302,70.8717,71.0815,44402.008840857,0
+PDP.US,D,20220725,000000,71.481,72.0604,71.0315,72.0604,22135.432044736,0
+PDP.US,D,20220726,000000,72.1203,72.1203,71.3312,71.6109,80541.898344497,0
+PDP.US,D,20220727,000000,72.1103,73.4626,72.1103,73.279,33360.822100258,0
+PDP.US,D,20220728,000000,73.5088,74.4976,72.9844,74.4777,88091.230941366,0
+PDP.US,D,20220729,000000,74.8473,75.6064,74.6077,75.4866,63314.883979438,0
+PDP.US,D,20220801,000000,74.8473,75.2269,74.2707,74.9572,108085.29945014,0
+PDP.US,D,20220802,000000,74.6975,75.3667,74.1481,74.7474,48620.665194551,0
+PDP.US,D,20220803,000000,75.097,75.097,74.5177,74.7674,60174.417681019,0
+PDP.US,D,20220804,000000,74.4777,74.5437,73.6525,73.7785,22385.708287836,0
+PDP.US,D,20220805,000000,72.9394,74.3678,72.9394,74.3678,29387.436464802,0
+PDP.US,D,20220808,000000,74.6975,75.127,74.4977,74.6275,31713.003315687,0
+PDP.US,D,20220809,000000,74.7574,74.8873,74.3379,74.5476,29426.479558726,0
+PDP.US,D,20220810,000000,75.5865,75.8562,75.0371,75.7663,29773.862984148,0
+PDP.US,D,20220811,000000,76.4955,76.955,76.4355,76.5155,48372.391161396,0
+PDP.US,D,20220812,000000,76.6753,77.5543,76.6114,77.5443,65558.360222586,0
+PDP.US,D,20220815,000000,76.5954,77.5843,76.4755,77.5343,46581.414365772,0
+PDP.US,D,20220816,000000,77.3046,77.832,77.2208,77.6242,32785.186741128,0
+PDP.US,D,20220817,000000,77.0449,77.6242,76.7752,77.3545,29234.267404025,0
+PDP.US,D,20220818,000000,77.6142,78.2336,77.6042,78.1337,78787.962432852,0
+PDP.US,D,20220819,000000,77.5044,77.5799,77.1048,77.3046,348957.16243941,0
+PDP.US,D,20220822,000000,76.2258,76.5394,75.9061,75.976,82822.415471624,0
+PDP.US,D,20220823,000000,76.3556,77.1547,76.3556,76.5354,35291.953592017,0
+PDP.US,D,20220824,000000,76.5254,77.0249,76.5254,77.0049,18567.493923103,0
+PDP.US,D,20220825,000000,77.2846,78.0038,77.2047,78.0038,22943.323757463,0
+PDP.US,D,20220826,000000,77.9239,77.9838,75.8562,75.8861,17280.072928596,0
+PDP.US,D,20220829,000000,75.2169,76.4855,75.117,75.7863,17412.218784953,0
+PDP.US,D,20220830,000000,75.5765,75.5765,73.9783,74.3778,44074.647514882,0
+PDP.US,D,20220831,000000,74.178,74.6225,73.9483,73.9683,31372.627625071,0
+PDP.US,D,20220901,000000,73.2091,73.339,72.43,73.2491,65280.053040259,0
+PDP.US,D,20220902,000000,74.3878,74.6733,72.9993,73.2491,51719.085084129,0
+PDP.US,D,20220906,000000,73.6686,73.7585,72.7196,73.0892,35291.953592017,0
+PDP.US,D,20220907,000000,72.7396,74.138,72.7396,73.9083,52071.474034414,0
+PDP.US,D,20220908,000000,73.7185,74.5576,73.6786,74.5077,19197.188950742,0
+PDP.US,D,20220909,000000,75.2668,75.976,75.2668,75.7462,18730.674033604,0
+PDP.US,D,20220912,000000,76.2557,76.6752,76.1059,76.4555,22708.064088949,0
+PDP.US,D,20220913,000000,74.8873,75.2568,73.5687,73.7685,27998.903868083,0
+PDP.US,D,20220914,000000,74.0981,74.7413,73.755,74.4328,15771.40773519,0
+PDP.US,D,20220915,000000,73.9383,74.2979,73.1042,73.3314,24912.497238174,0
+PDP.US,D,20220916,000000,72.5199,72.5199,71.5809,72.4,31750.044199666,0
+PDP.US,D,20220919,000000,71.4,72.89,71.4,72.84,25951,0
+PDP.US,D,20220920,000000,72.2,72.41,71.65,72.05,29444,0
+PDP.US,D,20220921,000000,72.66,73.01,70.93,71,22089,0
+PDP.US,D,20220922,000000,71.11,71.11,69.78,69.9128,56964,0
+PDP.US,D,20220923,000000,68.58,68.58,67.0557,67.74,54629,0
+PDP.US,D,20220926,000000,67.44,68.0726,66.44,66.63,83000,0
+PDP.US,D,20220927,000000,67.34,67.74,66.35,66.87,43123,0
+PDP.US,D,20220928,000000,67.05,69.02,66.9657,68.8159,75201,0
+PDP.US,D,20220929,000000,68.12,68.12,67.0099,67.97,62574,0
+PDP.US,D,20220930,000000,67.4,68.7996,67.4,67.58,53957,0
+PDP.US,D,20221003,000000,68.25,70.2,68.18,69.8,234349,0
+PDP.US,D,20221004,000000,71.1,72.3,71.1,72.26,99988,0
+PDP.US,D,20221005,000000,71.54,72.9,71.1,72.5,155520,0
+PDP.US,D,20221006,000000,72.12,73.03,72.02,72.0384,35318,0
+PDP.US,D,20221007,000000,71.22,71.22,69.66,70.09,21835,0
+PDP.US,D,20221010,000000,70.18,70.3199,69.1,69.55,14240,0
+PDP.US,D,20221011,000000,69,69.8327,68.2413,68.73,26664,0
+PDP.US,D,20221012,000000,68.69,68.96,68.195,68.45,38360,0
+PDP.US,D,20221013,000000,67.01,70.38,66.91,70.15,37613,0
+PDP.US,D,20221014,000000,70.41,70.41,67.69,67.78,64787,0
+PDP.US,D,20221017,000000,69.03,69.865,69.03,69.49,20803,0
+PDP.US,D,20221018,000000,71.05,71.29,70.0293,70.44,39182,0
+PDP.US,D,20221019,000000,69.99,70.2724,69.585,70.06,41062,0
+PDP.US,D,20221020,000000,70.06,70.6684,68.9201,69.21,25735,0
+PDP.US,D,20221021,000000,69.22,70.67,68.78,70.62,174978,0
+PDP.US,D,20221024,000000,70.96,71.33,70.405,71.22,28645,0
+PDP.US,D,20221025,000000,71.62,72.68,71.579,72.63,28347,0
+PDP.US,D,20221026,000000,72.56,74.0964,72.56,73.19,97888,0
+PDP.US,D,20221027,000000,73.5,73.98,73.06,73.13,28196,0
+PDP.US,D,20221028,000000,73.39,74.76,73.1775,74.69,43700,0
+PDP.US,D,20221031,000000,74.33,75.105,74.29,74.75,40812,0
+PDP.US,D,20221101,000000,75.65,75.65,74.69,75.06,50597,0
+PDP.US,D,20221102,000000,74.89,75.075,72.69,72.75,82186,0
+PDP.US,D,20221103,000000,71.86,72.94,71.44,72.23,35045,0
+PDP.US,D,20221104,000000,73.51,73.7386,72.01,73.18,38320,0
+PDP.US,D,20221107,000000,73.61,74.23,73.03,74.0829,197523,0
+PDP.US,D,20221108,000000,74.01,74.765,73.6163,74.27,32592,0
+PDP.US,D,20221109,000000,73.5,73.68,72.03,72.08,19254,0
+PDP.US,D,20221110,000000,74.76,76.08,74.6483,76.04,49568,0
+PDP.US,D,20221111,000000,76.55,77.0289,75.85,76.22,20625,0
+PDP.US,D,20221114,000000,75.92,76.54,75.54,75.6,23441,0
+PDP.US,D,20221115,000000,76.7,76.7,76.1001,76.41,30728,0
+PDP.US,D,20221116,000000,75.98,76.02,75.51,75.5396,25909,0
+PDP.US,D,20221117,000000,74.43,74.987,74.1063,74.92,181715,0
+PDP.US,D,20221118,000000,75.32,75.47,74.625,75.31,30308,0
+PDP.US,D,20221121,000000,74.89,75.1599,74.29,74.82,26168,0
+PDP.US,D,20221122,000000,75.27,76.09,75.25,76.09,24414,0
+PDP.US,D,20221123,000000,76.17,76.45,75.73,76.12,27966,0
+PDP.US,D,20221125,000000,76.22,76.47,76.16,76.22,8617,0
+PDP.US,D,20221128,000000,75.33,75.635,74.6299,74.69,71035,0
+PDP.US,D,20221129,000000,74.95,75.2217,74.505,74.87,64258,0
+PDP.US,D,20221130,000000,75.19,77.01,74.565,77.01,30611,0
+PDP.US,D,20221201,000000,77.54,77.54,76.56,76.72,50299,0
+PDP.US,D,20221202,000000,75.992,76.8,75.65,76.49,26215,0
+PDP.US,D,20221205,000000,76.29,76.29,74.3,74.59,41366,0
+PDP.US,D,20221206,000000,74.45,74.5247,73.075,73.44,43047,0
+PDP.US,D,20221207,000000,73.37,73.8703,73.16,73.26,26850,0
+PDP.US,D,20221208,000000,73.94,74.185,73.38,73.67,26034,0
+PDP.US,D,20221209,000000,73.37,73.68,72.82,72.88,125269,0
+PDP.US,D,20221212,000000,73.04,74.12,73.04,74.06,47700,0
+PDP.US,D,20221213,000000,76.27,76.27,74.27,74.67,198073,0
+PDP.US,D,20221214,000000,74.8,75.2,73.88,74.15,49292,0
+PDP.US,D,20221215,000000,73.19,73.19,72.3089,72.5,33444,0
+PDP.US,D,20221216,000000,71.64,71.955,71.1615,71.72,92777,0
+PDP.US,D,20221219,000000,71.58,71.73,70.34,70.55,53416,0
+PDP.US,D,20221220,000000,70.37,71.16,70.31,70.93,29106,0
+PDP.US,D,20221221,000000,71.56,72.3382,71.35,72.15,24184,0
+PDP.US,D,20221222,000000,71.62,71.62,69.69,70.7389,20061,0
+PDP.US,D,20221223,000000,70.83,71.53,70.5048,71.53,21001,0
+PDP.US,D,20221227,000000,71.58,71.6483,71.13,71.47,29397,0
+PDP.US,D,20221228,000000,71.31,71.55,69.95,69.96,27251,0
+PDP.US,D,20221229,000000,70.4295,71.429,70.4295,71.25,34323,0
+PDP.US,D,20221230,000000,70.63,71.07,70.355,71.05,27615,0
+PDP.US,D,20230103,000000,71.39,71.66,69.91,70.5,94001,0
+PDP.US,D,20230104,000000,70.97,71.4599,70.63,71.13,58913,0
+PDP.US,D,20230105,000000,70.55,70.893,70.163,70.27,96386,0
+PDP.US,D,20230106,000000,70.92,72.1998,70.66,72.06,87214,0
+PDP.US,D,20230109,000000,72.37,73.16,72.15,72.1762,22900,0
+PDP.US,D,20230110,000000,72.35,72.88,71.975,72.87,30909,0
+PDP.US,D,20230111,000000,73.15,73.83,73.15,73.8039,29387,0
+PDP.US,D,20230112,000000,74,74.27,73.35,74.16,41598,0
+PDP.US,D,20230113,000000,73.57,74.475,73.57,74.37,38464,0
+PDP.US,D,20230117,000000,74.26,74.84,74.12,74.24,39647,0
+PDP.US,D,20230118,000000,74.37,75,73.29,73.32,22879,0
+PDP.US,D,20230119,000000,72.98,72.98,72.38,72.39,13626,0
+PDP.US,D,20230120,000000,72.55,73.63,72.32,73.63,31176,0
+PDP.US,D,20230123,000000,73.73,74.8499,73.72,74.57,35840,0
+PDP.US,D,20230124,000000,74.29,74.62,73.94,74.52,21096,0
+PDP.US,D,20230125,000000,73.75,74.54,73.39,74.54,32140,0
+PDP.US,D,20230126,000000,75.165,75.29,74.5301,75.29,26283,0
+PDP.US,D,20230127,000000,75,75.5,74.89,75.14,50143,0
+PDP.US,D,20230130,000000,74.64,75.14,74.27,74.34,35762,0
+PDP.US,D,20230131,000000,74.45,75.57,74.45,75.57,107177,0
+PDP.US,D,20230201,000000,75.55,77.1,75.1,76.6,19793,0
+PDP.US,D,20230202,000000,77.12,77.33,76.65,77.04,38719,0
+PDP.US,D,20230203,000000,76.34,77.25,76.26,76.5,31212,0
+PDP.US,D,20230206,000000,76.07,76.38,75.82,76.04,28672,0
+PDP.US,D,20230207,000000,75.92,76.94,75.4,76.83,21050,0
+PDP.US,D,20230208,000000,76.49,76.5701,76.05,76.17,24520,0
+PDP.US,D,20230209,000000,76.79,76.83,75.61,75.8,24823,0
+PDP.US,D,20230210,000000,75.48,75.95,75.48,75.9,37706,0
+PDP.US,D,20230213,000000,76.09,76.91,76.09,76.91,13522,0
+PDP.US,D,20230214,000000,76.62,77.48,76.42,77.12,21169,0
+PDP.US,D,20230215,000000,76.59,77.5,76.46,77.48,20831,0
+PDP.US,D,20230216,000000,76.57,77.35,76.57,76.67,35855,0
+PDP.US,D,20230217,000000,76.36,76.56,75.995,76.5,24386,0
+PDP.US,D,20230221,000000,75.7,75.74,74.67,74.75,11720,0
+PDP.US,D,20230222,000000,74.66,74.9583,74.24,74.46,43624,0
+PDP.US,D,20230223,000000,74.86,75,74.035,74.88,20185,0
+PDP.US,D,20230224,000000,73.88,74.3899,73.8,74.21,45216,0
+PDP.US,D,20230227,000000,74.76,75.06,74.37,74.56,18605,0
+PDP.US,D,20230228,000000,74.645,74.871,74.23,74.23,12410,0
+PDP.US,D,20230301,000000,74.27,74.58,74.2,74.37,14625,0
+PDP.US,D,20230302,000000,73.9183,75.26,73.9183,75.1096,161104,0
+PDP.US,D,20230303,000000,75.43,76.3,75.14,76.26,12757,0
+PDP.US,D,20230306,000000,76.14,76.63,76,76.09,22222,0
+PDP.US,D,20230307,000000,76.2,76.21,75.07,75.21,15040,0
+PDP.US,D,20230308,000000,75.27,75.57,74.991,75.51,29879,0
+PDP.US,D,20230309,000000,75.69,76.025,74.27,74.28,38262,0
+PDP.US,D,20230310,000000,74.22,74.22,72.53,72.79,15615,0
+PDP.US,D,20230313,000000,71.94,72.78,71.64,72.19,27820,0
+PDP.US,D,20230314,000000,73.37,74.01,72.67,73.47,26111,0
+PDP.US,D,20230315,000000,72.28,72.32,71.155,72.14,31962,0
+PDP.US,D,20230316,000000,71.65,73.34,71.63,73.29,20067,0
+PDP.US,D,20230317,000000,72.83,73.0729,71.86,72.15,18907,0
+PDP.US,D,20230320,000000,72.32,73.1,72.32,73.07,27170,0
+PDP.US,D,20230321,000000,73.63,74.2,73.6,74.03,11937,0
+PDP.US,D,20230322,000000,74.05,74.34,72.72,72.72,20325,0
+PDP.US,D,20230323,000000,73.33,73.91,72.3218,72.76,10460,0
+PDP.US,D,20230324,000000,72.22,73.04,71.825,73,51729,0
+PDP.US,D,20230327,000000,73.58,73.87,73.23,73.61,24512,0
+PDP.US,D,20230328,000000,73.655,73.655,73.32,73.56,11336,0
+PDP.US,D,20230329,000000,74.24,74.58,74.04,74.5217,17526,0
+PDP.US,D,20230330,000000,75.17,75.2199,74.7,74.95,14403,0
+PDP.US,D,20230331,000000,75.355,76,75.321,75.97,14722,0
+PDP.US,D,20230403,000000,76.06,76.12,75.39,76.11,47429,0
+PDP.US,D,20230404,000000,76.09,76.09,74.48,74.72,21173,0
+PDP.US,D,20230405,000000,74.39,74.45,73.69,74.11,67040,0
+PDP.US,D,20230406,000000,73.8,73.9499,73.48,73.81,14282,0
+PDP.US,D,20230410,000000,73.35,74.55,73.35,74.54,17698,0
+PDP.US,D,20230411,000000,74.82,75.31,74.82,75.05,27849,0
+PDP.US,D,20230412,000000,75.47,75.5551,74.71,74.77,80227,0
+PDP.US,D,20230413,000000,75.11,75.5845,74.52,75.51,27676,0
+PDP.US,D,20230414,000000,75.63,75.93,75.0193,75.46,15708,0
+PDP.US,D,20230417,000000,76.14,76.34,75.695,76.34,42625,0
+PDP.US,D,20230418,000000,76.59,76.81,76.38,76.65,16687,0
+PDP.US,D,20230419,000000,76.24,76.33,75.9195,76.23,16000,0
+PDP.US,D,20230420,000000,75.62,76.5413,75.62,76.14,13791,0
+PDP.US,D,20230421,000000,76.25,76.25,75.76,76.17,27373,0
+PDP.US,D,20230424,000000,76.14,76.5139,76.1,76.3209,12416,0
+PDP.US,D,20230425,000000,75.43,75.46,74.34,74.34,20751,0
+PDP.US,D,20230426,000000,74.08,74.2135,73.41,73.54,12041,0
+PDP.US,D,20230427,000000,73.78,74.55,73.525,74.4927,31180,0
+PDP.US,D,20230428,000000,74.33,75.26,74.33,75.26,17732,0
+PDP.US,D,20230501,000000,75.19,75.78,75.19,75.48,74574,0
+PDP.US,D,20230502,000000,75.24,75.24,73.99,74.78,28567,0
+PDP.US,D,20230503,000000,74.79,75.32,74.39,74.39,39602,0
+PDP.US,D,20230504,000000,74.19,74.19,73.36,73.46,50979,0
+PDP.US,D,20230505,000000,74.05,74.85,74.05,74.61,14911,0
+PDP.US,D,20230508,000000,74.85,74.85,74.475,74.7,28089,0
+PDP.US,D,20230509,000000,74.44,74.8294,74.44,74.67,62253,0
+PDP.US,D,20230510,000000,75.29,75.29,74.09,74.75,21969,0
+PDP.US,D,20230511,000000,74.53,74.53,74.12,74.44,12352,0
+PDP.US,D,20230512,000000,74.9052,74.98,74.2179,74.67,13396,0
+PDP.US,D,20230515,000000,74.79,75.07,74.4042,75.07,16062,0
+PDP.US,D,20230516,000000,74.75,74.75,74.11,74.11,15163,0
+PDP.US,D,20230517,000000,74.52,75.1799,74.22,74.95,11390,0
+PDP.US,D,20230518,000000,74.92,76.05,74.92,76.02,12386,0
+PDP.US,D,20230519,000000,76.22,76.22,75.45,75.68,268440,0
+PDP.US,D,20230522,000000,75.77,76.03,75.66,75.71,17389,0
+PDP.US,D,20230523,000000,75.49,75.49,74.22,74.28,19367,0
+PDP.US,D,20230524,000000,73.84,73.84,73.34,73.47,23518,0
+PDP.US,D,20230525,000000,73.6,74.39,73.59,74.25,22065,0
+PDP.US,D,20230526,000000,74.46,75.3605,74.46,75.2337,73845,0
+PDP.US,D,20230530,000000,75.58,75.7229,74.9485,75.14,19749,0
+PDP.US,D,20230531,000000,74.64,74.64,73.75,74.08,45576,0
+PDP.US,D,20230601,000000,74.04,74.9154,73.88,74.71,28971,0
+PDP.US,D,20230602,000000,75.19,76.0899,75.19,75.95,15352,0
+PDP.US,D,20230605,000000,76.08,76.08,75.3969,75.74,25802,0
+PDP.US,D,20230606,000000,75.45,76.35,75.45,76.24,93775,0
+PDP.US,D,20230607,000000,76.41,76.8176,76.2764,76.5,32206,0
+PDP.US,D,20230608,000000,76.55,76.8,76.4,76.8,50937,0
+PDP.US,D,20230609,000000,76.75,76.8869,76.3475,76.58,26077,0
+PDP.US,D,20230612,000000,76.58,77.53,76.58,77.53,16610,0
+PDP.US,D,20230613,000000,77.97,78.34,77.97,78.26,15911,0
+PDP.US,D,20230614,000000,78.42,78.5899,77.77,78.0613,33609,0
+PDP.US,D,20230615,000000,77.88,79.07,77.87,78.97,17922,0
+PDP.US,D,20230616,000000,79.2,79.2,78.5059,78.53,97391,0
+PDP.US,D,20230620,000000,78.04,78.04,77.5084,77.82,27280,0
+PDP.US,D,20230621,000000,77.58,78.31,77.58,78.089,59731,0
+PDP.US,D,20230622,000000,78.12,78.12,77.625,77.995,20560,0
+PDP.US,D,20230623,000000,77.26,77.8499,77.22,77.55,21224,0
+PDP.US,D,20230626,000000,78.035,78.1,77.45,77.79,17438,0
+PDP.US,D,20230627,000000,77.91,79.24,77.91,79.138,44785,0
+PDP.US,D,20230628,000000,79.07,79.51,78.87,79.3758,22441,0
+PDP.US,D,20230629,000000,79.52,80.195,79.42,80.195,28385,0
+PDP.US,D,20230630,000000,80.75,81.3561,80.66,81.03,27480,0
+PDP.US,D,20230703,000000,80.75,80.75,80.46,80.671,33728,0
+PDP.US,D,20230705,000000,80.35,80.43,80.06,80.24,94634,0
+PDP.US,D,20230706,000000,79.5,79.65,79.0406,79.6278,25103,0
+PDP.US,D,20230707,000000,79.45,80.22,79.45,79.56,19154,0
+PDP.US,D,20230710,000000,79.8201,80.9,79.8201,80.9,10072,0
+PDP.US,D,20230711,000000,81.07,81.08,80.61,81.0393,70254,0
+PDP.US,D,20230712,000000,81.73,81.7319,81.24,81.41,61561,0
+PDP.US,D,20230713,000000,81.61,82.04,81.61,81.95,34084,0
+PDP.US,D,20230714,000000,81.99,82.06,81.6799,81.8,42329,0
+PDP.US,D,20230717,000000,81.6,82.54,81.6,82.39,24046,0
+PDP.US,D,20230718,000000,82.42,82.71,82.19,82.63,64861,0
+PDP.US,D,20230719,000000,82.76,82.76,82.1,82.33,14515,0
+PDP.US,D,20230720,000000,81.97,81.99,81.21,81.21,21563,0
+PDP.US,D,20230721,000000,81.72,81.72,81.14,81.14,12017,0
+PDP.US,D,20230724,000000,81.18,81.2541,80.9094,81.085,18992,0
+PDP.US,D,20230725,000000,81.01,81.71,81.01,81.44,19848,0
+PDP.US,D,20230726,000000,81.38,81.443,80.921,81.21,26779,0
+PDP.US,D,20230727,000000,81.66,81.66,80.13,80.3138,25551,0
+PDP.US,D,20230728,000000,80.98,81.01,80.7581,81.01,101935,0
+PDP.US,D,20230731,000000,81.21,81.41,81.031,81.41,35188,0
+PDP.US,D,20230801,000000,81.12,81.48,81.1,81.39,53587,0
+PDP.US,D,20230802,000000,80.95,80.95,80.19,80.27,26778,0
+PDP.US,D,20230803,000000,79.72,80.162,79.66,79.97,12749,0
+PDP.US,D,20230804,000000,79.81,80.07,79.05,79.08,72481,0
+PDP.US,D,20230807,000000,79.37,79.83,79.37,79.83,18326,0
+PDP.US,D,20230808,000000,79.31,79.38,78.84,79.32,12370,0
+PDP.US,D,20230809,000000,79.17,79.37,78.78,78.98,25751,0
+PDP.US,D,20230810,000000,79.4324,79.8687,78.7507,79,16823,0
+PDP.US,D,20230811,000000,78.56,79.01,78.56,78.81,22437,0
+PDP.US,D,20230814,000000,78.72,79.62,78.72,79.62,14008,0
+PDP.US,D,20230815,000000,79.25,79.3,78.7505,78.9079,22443,0
+PDP.US,D,20230816,000000,78.82,79.1774,78.21,78.21,15800,0
+PDP.US,D,20230817,000000,78.5,78.5,77.06,77.06,10661,0
+PDP.US,D,20230818,000000,76.52,77.65,76.441,77.49,186378,0
+PDP.US,D,20230821,000000,77.61,78.125,77.3001,78.03,14353,0
+PDP.US,D,20230822,000000,78.154,78.24,77.94,78.0773,9811,0
+PDP.US,D,20230823,000000,78.35,79.4125,78.35,79.3,12374,0
+PDP.US,D,20230824,000000,79.62,79.62,77.98,77.98,10899,0
+PDP.US,D,20230825,000000,78.19,79,77.88,78.69,21994,0
+PDP.US,D,20230828,000000,79.05,79.57,78.9855,79.36,16868,0
+PDP.US,D,20230829,000000,79.37,80.8,79.29,80.8,17184,0
+PDP.US,D,20230830,000000,80.76,81.3757,80.76,81.24,29007,0
+PDP.US,D,20230831,000000,81.39,81.6499,81.25,81.25,43021,0
+PDP.US,D,20230901,000000,81.85,81.85,81.43,81.77,26726,0
+PDP.US,D,20230905,000000,81.57,81.57,80.6294,80.77,51060,0
+PDP.US,D,20230906,000000,80.59,81.015,80.24,80.64,15045,0
+PDP.US,D,20230907,000000,80.07,80.45,79.77,80.38,36945,0
+PDP.US,D,20230908,000000,80.51,80.6612,80.0954,80.24,21090,0
+PDP.US,D,20230911,000000,80.55,80.55,80.06,80.3,15350,0
+PDP.US,D,20230912,000000,80.03,80.19,79.64,79.66,11348,0
+PDP.US,D,20230913,000000,79.58,79.73,79.2866,79.45,12624,0
+PDP.US,D,20230914,000000,79.94,80.18,79.48,80.09,72621,0
+PDP.US,D,20230915,000000,79.93,79.93,78.84,79.02,15091,0
+PDP.US,D,20230918,000000,78.79,79.45,78.79,79.19,18601,0
+PDP.US,D,20230919,000000,79.2,79.2,78.6523,79.12,10277,0
+PDP.US,D,20230920,000000,79.34,79.53,78.35,78.35,16760,0
+PDP.US,D,20230921,000000,77.83,77.83,76.67,76.72,26025,0
+PDP.US,D,20230922,000000,76.96,77.35,76.86,76.87,14827,0
+PDP.US,D,20230925,000000,76.57,77.23,76.57,77.13,7422,0
+PDP.US,D,20230926,000000,76.77,76.77,76.04,76.1,17912,0
+PDP.US,D,20230927,000000,76.45,76.7764,76.03,76.64,109744,0
+PDP.US,D,20230928,000000,76.59,77.7059,76.55,77.42,25721,0
+PDP.US,D,20230929,000000,77.97,77.97,76.8601,76.99,14424,0
+PDP.US,D,20231002,000000,76.74,77.09,76.19,76.52,40637,0
+PDP.US,D,20231003,000000,76.1,76.1,74.8331,75.28,24406,0
+PDP.US,D,20231004,000000,75.23,75.78,74.93,75.63,9391,0
+PDP.US,D,20231005,000000,75.56,75.8552,75.2526,75.73,11181,0
+PDP.US,D,20231006,000000,75.47,77.35,75.2909,76.97,57260,0
+PDP.US,D,20231009,000000,76.74,77.7325,76.62,77.68,10948,0
+PDP.US,D,20231010,000000,77.88,78.83,77.88,78.25,21524,0
+PDP.US,D,20231011,000000,78.48,78.7745,78.2,78.77,202632,0
+PDP.US,D,20231012,000000,79.04,79.04,77.45,77.93,78178,0
+PDP.US,D,20231013,000000,77.94,78.1877,76.92,77.12,69186,0
+PDP.US,D,20231016,000000,77.48,78.26,77.48,78.01,26865,0
+PDP.US,D,20231017,000000,77.69,78.6801,77.69,78.47,13693,0
+PDP.US,D,20231018,000000,77.96,77.96,76.822,76.83,9526,0
+PDP.US,D,20231019,000000,76.82,76.985,75.4,75.59,29802,0
+PDP.US,D,20231020,000000,75.54,75.6,74.41,74.47,29125,0
+PDP.US,D,20231023,000000,74.22,74.7767,73.95,74.22,21611,0
+PDP.US,D,20231024,000000,74.62,75.21,74.5201,74.81,14411,0
+PDP.US,D,20231025,000000,74.5,74.5,73.46,73.6,22093,0
+PDP.US,D,20231026,000000,73.49,74.02,73.185,73.27,35133,0
+PDP.US,D,20231027,000000,73.69,73.69,72.6822,72.95,34662,0
+PDP.US,D,20231030,000000,73.21,73.48,72.69,73.24,50198,0
+PDP.US,D,20231031,000000,73.25,73.7525,73.1197,73.57,34757,0
+PDP.US,D,20231101,000000,73.71,74.71,73.5,74.65,70518,0
+PDP.US,D,20231102,000000,75.42,76.2,75.42,76.2,28223,0
+PDP.US,D,20231103,000000,76.74,77.52,76.74,77.22,90445,0
+PDP.US,D,20231106,000000,77.5,77.5,76.69,77.13,56843,0
+PDP.US,D,20231107,000000,76.82,77.49,76.672,77.41,47465,0
+PDP.US,D,20231108,000000,77.41,77.67,77.22,77.5,48852,0
+PDP.US,D,20231109,000000,77.91,78.065,77.1,77.21,44457,0
+PDP.US,D,20231110,000000,77.67,78.81,77.6401,78.81,34486,0
+PDP.US,D,20231113,000000,78.61,78.98,78.32,78.87,47231,0
+PDP.US,D,20231114,000000,80,81.0371,80,80.84,26506,0
+PDP.US,D,20231115,000000,80.95,81.24,80.32,80.35,95859,0
+PDP.US,D,20231116,000000,80.3,80.62,79.77,80.02,50565,0
+PDP.US,D,20231117,000000,80.075,80.55,80.05,80.41,211694,0
+PDP.US,D,20231120,000000,80.49,81.05,80.35,80.94,39696,0
+PDP.US,D,20231121,000000,80.66,80.9,80.6401,80.68,12439,0
+PDP.US,D,20231122,000000,80.86,81.326,80.86,81.06,8677,0
+PDP.US,D,20231124,000000,80.94,81.27,80.94,81.27,8755,0
+PDP.US,D,20231127,000000,81.04,81.3549,81.04,81.25,17208,0
+PDP.US,D,20231128,000000,81.06,81.2234,80.3133,80.36,12669,0
+PDP.US,D,20231129,000000,80.89,81.16,80.36,80.45,14425,0
+PDP.US,D,20231130,000000,80.64,80.82,80.22,80.81,19906,0
+PDP.US,D,20231201,000000,80.59,81.97,80.59,81.78,18667,0
+PDP.US,D,20231204,000000,81.6444,81.6444,81.01,81.5,27377,0
+PDP.US,D,20231205,000000,81.11,81.25,80.71,80.9,61348,0
+PDP.US,D,20231206,000000,81.33,81.36,80.29,80.29,23423,0
+PDP.US,D,20231207,000000,80.46,80.7031,80.34,80.7,16134,0
+PDP.US,D,20231208,000000,80.75,81.31,80.75,81.25,9330,0
+PDP.US,D,20231211,000000,81.22,82.24,81.22,82.24,32086,0
+PDP.US,D,20231212,000000,82.25,82.7999,81.915,82.65,27655,0
+PDP.US,D,20231213,000000,82.77,83.99,82.502,83.99,15532,0
+PDP.US,D,20231214,000000,84.51,84.55,83.86,84.39,26032,0
+PDP.US,D,20231215,000000,84.28,84.4985,84.03,84.22,81584,0
+PDP.US,D,20231218,000000,84.41,84.75,84.33,84.49,22629,0
+PDP.US,D,20231219,000000,84.66,85.38,84.66,85.26,36118,0
+PDP.US,D,20231220,000000,84.99,85.52,83.85,83.85,20113,0
+PDP.US,D,20231221,000000,84.52,85.06,84.44,85.01,27160,0
+PDP.US,D,20231222,000000,85.44,85.61,85.07,85.56,81858,0
+PDP.US,D,20231226,000000,85.85,86.23,85.75,86.07,15092,0
+PDP.US,D,20231227,000000,86.12,86.19,85.91,86.19,13949,0
+PDP.US,D,20231228,000000,86.12,86.1602,85.8503,85.9,17073,0
+PDP.US,D,20231229,000000,85.789,85.789,85.195,85.49,19054,0
+PDP.US,D,20240102,000000,84.7,84.86,83.5186,83.89,175905,0
+PDP.US,D,20240103,000000,83.23,83.24,82.49,82.52,32392,0
+PDP.US,D,20240104,000000,82.7505,83.098,82.4,82.42,32663,0
+PDP.US,D,20240105,000000,82.27,82.8769,82.25,82.37,55572,0
+PDP.US,D,20240108,000000,82.44,84.05,82.44,84.05,17925,0
+PDP.US,D,20240109,000000,83.5,84.1,83.16,83.92,39393,0
+PDP.US,D,20240110,000000,83.84,84.3605,83.76,84.35,18600,0
+PDP.US,D,20240111,000000,84.2,84.58,83.6109,84.54,21668,0
+PDP.US,D,20240112,000000,84.84,85,84.26,84.62,18823,0
+PDP.US,D,20240116,000000,84.32,84.88,84.22,84.66,28511,0
+PDP.US,D,20240117,000000,84.18,84.39,83.9101,84.22,24529,0
+PDP.US,D,20240118,000000,84.73,85.35,84.46,85.31,15027,0
+PDP.US,D,20240119,000000,85.7,86.44,85.29,86.44,25428,0
+PDP.US,D,20240122,000000,86.68,87.37,86.68,87.32,23499,0
+PDP.US,D,20240123,000000,87.33,87.68,86.5588,86.95,24503,0
+PDP.US,D,20240124,000000,87.32,87.6085,86.65,86.65,11973,0
+PDP.US,D,20240125,000000,87.26,87.4289,86.71,87.16,22431,0
+PDP.US,D,20240126,000000,87.1,87.31,86.8409,86.94,16325,0
+PDP.US,D,20240129,000000,87.03,88.1,87.03,88.06,18524,0
+PDP.US,D,20240130,000000,87.83,88.382,87.83,88.29,19192,0
+PDP.US,D,20240131,000000,87.92,88,86.81,86.81,15550,0
+PDP.US,D,20240201,000000,87.26,88.18,86.8964,88.13,50957,0
+PDP.US,D,20240202,000000,88.14,89.7396,88.14,89.44,44700,0
+PDP.US,D,20240205,000000,89.27,89.44,88.4999,89.28,17398,0
+PDP.US,D,20240206,000000,89.32,89.39,88.9,89.31,19151,0
+PDP.US,D,20240207,000000,89.79,90.74,89.5747,90.51,21237,0
+PDP.US,D,20240208,000000,90.65,91.1383,90.46,91.06,19767,0
+PDP.US,D,20240209,000000,91.5,92.1662,91.42,91.98,19679,0
+PDP.US,D,20240212,000000,92.01,92.15,91.4519,91.7,101568,0
+PDP.US,D,20240213,000000,89.61,90.7601,89.46,90.07,35385,0
+PDP.US,D,20240214,000000,91.11,91.71,90.8428,91.63,16534,0
+PDP.US,D,20240215,000000,92.17,92.735,91.94,92.69,18378,0
+PDP.US,D,20240216,000000,92.61,93.1299,92.2,92.22,13431,0
+PDP.US,D,20240220,000000,91.7,91.7,90.8719,91.28,14649,0
+PDP.US,D,20240221,000000,90.67,91.17,90.45,91.15,21556,0
+PDP.US,D,20240222,000000,92.52,93.4691,92.52,93.33,14580,0
+PDP.US,D,20240223,000000,93.66,93.98,93.24,93.65,18347,0
+PDP.US,D,20240226,000000,93.67,94.385,93.67,94.14,16439,0
+PDP.US,D,20240227,000000,94.57,94.57,94.1,94.48,69127,0
+PDP.US,D,20240228,000000,94.08,94.685,94.08,94.57,94187,0
+PDP.US,D,20240229,000000,95.24,95.3,94.69,95.16,28006,0
+PDP.US,D,20240301,000000,95.46,96.53,95.3971,96.53,18324,0
+PDP.US,D,20240304,000000,96.71,97.0141,96.55,96.62,24341,0
+PDP.US,D,20240305,000000,96.07,96.07,94.8601,95.32,49107,0
+PDP.US,D,20240306,000000,96.17,96.72,95.8,96.23,19041,0
+PDP.US,D,20240307,000000,96.78,97.3007,96.78,97.11,14878,0
+PDP.US,D,20240308,000000,97.3188,97.64,95.92,95.92,12120,0
+PDP.US,D,20240311,000000,95.55,95.55,94.545,95.12,9945,0
+PDP.US,D,20240312,000000,95.65,96.49,95.15,96.45,11367,0
+PDP.US,D,20240313,000000,96.31,96.56,96.0801,96.26,18349,0
+PDP.US,D,20240314,000000,96.36,96.36,95.3854,95.93,7814,0
+PDP.US,D,20240315,000000,95.12,95.98,95.12,95.52,13121,0
+PDP.US,D,20240318,000000,95.93,96.319,95.72,95.82,7264,0
+PDP.US,D,20240319,000000,95.5,96.64,95.46,96.57,13963,0
+PDP.US,D,20240320,000000,96.7,98.03,96.7,98.02,34042,0
+PDP.US,D,20240321,000000,98.94,99.6038,98.722,99.29,14461,0
+PDP.US,D,20240322,000000,99.27,99.3109,98.72,98.86,12866,0
+PDP.US,D,20240325,000000,98.64,98.7145,98.25,98.25,12661,0
+PDP.US,D,20240326,000000,98.74,98.8096,98.24,98.31,18048,0
+PDP.US,D,20240327,000000,99.04,99.0635,98.1413,98.77,7594,0
+PDP.US,D,20240328,000000,98.75,99.0278,98.5951,98.78,20953,0
+PDP.US,D,20240401,000000,98.94,98.94,98.0686,98.195,18683,0
+PDP.US,D,20240402,000000,96.7611,97.09,96.65,97.07,16332,0
+PDP.US,D,20240403,000000,96.75,97.94,96.75,97.58,23897,0
+PDP.US,D,20240404,000000,98.55,98.58,96,96,10636,0
+PDP.US,D,20240405,000000,96.06,97.7775,96.06,97.44,22767,0
+PDP.US,D,20240408,000000,97.8,97.9,97.3849,97.76,15302,0
+PDP.US,D,20240409,000000,97.2835,97.2835,96,96.93,16482,0
+PDP.US,D,20240410,000000,95.57,96.4716,95.46,95.92,14393,0
+PDP.US,D,20240411,000000,96.44,96.725,95.5601,96.51,13230,0
+PDP.US,D,20240412,000000,95.768,95.768,94.75,95.13,82833,0
+PDP.US,D,20240415,000000,96.22,96.36,93.5501,93.67,54672,0
+PDP.US,D,20240416,000000,93.84,94.2175,93.2871,93.77,36898,0
+PDP.US,D,20240417,000000,94.105,94.105,92.558,92.78,16906,0
+PDP.US,D,20240418,000000,92.845,93.135,91.92,92.04,10918,0
+PDP.US,D,20240419,000000,91.83,92.1883,90.61,90.9776,6699,0
+PDP.US,D,20240422,000000,91.26,92.411,90.99,91.9,17020,0
+PDP.US,D,20240423,000000,92.32,93.875,92.2243,93.77,35716,0
+PDP.US,D,20240424,000000,94.22,94.82,93.235,93.74,30299,0
+PDP.US,D,20240425,000000,92.68,94,92.38,93.8,8520,0
+PDP.US,D,20240426,000000,93.61,94.6,93.61,94.26,12465,0
+PDP.US,D,20240429,000000,94.43,94.6595,94.08,94.47,16032,0
+PDP.US,D,20240430,000000,93.97,94.3,92.58,92.58,20587,0
+PDP.US,D,20240501,000000,92.17,93.49,91.84,92,56757,0
+PDP.US,D,20240502,000000,92.86,93.2753,91.97,93.095,23902,0
+PDP.US,D,20240503,000000,94.149,94.3488,93.92,94.18,31138,0
+PDP.US,D,20240506,000000,94.89,95.88,94.89,95.88,34932,0
+PDP.US,D,20240507,000000,95.8301,96.1651,95.65,95.76,28026,0
+PDP.US,D,20240508,000000,95.23,95.8099,95.23,95.53,25524,0
+PDP.US,D,20240509,000000,95.63,96.57,95.525,96.57,11588,0
+PDP.US,D,20240510,000000,97.15,97.2964,96.39,96.56,10328,0
+PDP.US,D,20240513,000000,97.09,97.09,95.79,95.79,6808,0
+PDP.US,D,20240514,000000,95.8441,96.38,95.6664,96.28,5311,0
+PDP.US,D,20240515,000000,97.12,98.2,97.12,98.2,40603,0
+PDP.US,D,20240516,000000,97.855,98.02,97.02,97.02,7454,0
+PDP.US,D,20240517,000000,97.19,97.34,96.94,97.24,15179,0
+PDP.US,D,20240520,000000,97.23,97.9811,97.23,97.86,9244,0
+PDP.US,D,20240521,000000,97.71,98.02,97.5493,97.99,8884,0
+PDP.US,D,20240522,000000,98.07,98.2101,97.2555,97.6,9217,0
+PDP.US,D,20240523,000000,98.02,98.27,97.07,97.31,6531,0
+PDP.US,D,20240524,000000,97.61,98.725,97.61,98.45,11529,0
+PDP.US,D,20240528,000000,98.83,98.83,97.258,97.67,32303,0
+PDP.US,D,20240529,000000,96.56,96.91,96.49,96.49,15225,0
+PDP.US,D,20240530,000000,96.43,96.825,96.05,96.37,12022,0
+PDP.US,D,20240531,000000,96.53,96.5927,94.871,96.59,10166,0
+PDP.US,D,20240603,000000,96.75,96.75,94.9,95.79,11567,0
+PDP.US,D,20240604,000000,95.45,95.45,94.92,95.25,10328,0
+PDP.US,D,20240605,000000,95.82,97.09,95.72,97.09,11203,0
+PDP.US,D,20240606,000000,96.9301,96.9301,96.0283,96.1715,14284,0
+PDP.US,D,20240607,000000,95.84,96.36,95.73,95.81,10781,0
+PDP.US,D,20240610,000000,95.7801,96.6,95.7801,96.6,10280,0
+PDP.US,D,20240611,000000,95.902,96.465,95.902,96.45,7782,0
+PDP.US,D,20240612,000000,97.59,98.45,97.59,97.94,10950,0
+PDP.US,D,20240613,000000,98.08,98.08,97.1201,97.82,13756,0
+PDP.US,D,20240614,000000,97.26,97.26,96.5096,97.17,10968,0
+PDP.US,D,20240617,000000,96.9851,98.7996,96.9851,98.62,13740,0
+PDP.US,D,20240618,000000,98.64,99.77,98.64,99.77,20257,0
+PDP.US,D,20240620,000000,100.02,100.0967,98.595,98.83,44355,0
+PDP.US,D,20240621,000000,98.73,98.73,97.83,98.49,12536,0
+PDP.US,D,20240624,000000,98.522,98.9086,98.0604,98.3,18209,0
+PDP.US,D,20240625,000000,98.71,98.71,98.1001,98.59,8945,0
+PDP.US,D,20240626,000000,98.185,98.185,97.615,97.74,6264,0
+PDP.US,D,20240627,000000,97.83,98.38,97.83,98.38,9347,0
+PDP.US,D,20240628,000000,98.64,99.07,97.61,97.86,10943,0
+PDP.US,D,20240701,000000,98.15,98.4,97.1365,97.46,26015,0
+PDP.US,D,20240702,000000,97.06,98.06,97.06,98.06,13650,0
+PDP.US,D,20240703,000000,98.51,98.75,98.4901,98.75,5415,0
+PDP.US,D,20240705,000000,98.65,98.74,98.41,98.72,10448,0
+PDP.US,D,20240708,000000,99.18,99.18,98.7042,98.96,9354,0
+PDP.US,D,20240709,000000,99.12,99.2599,98.64,98.64,13518,0
+PDP.US,D,20240710,000000,98.57,99.27,98.56,99.27,8655,0
+PDP.US,D,20240711,000000,99.83,99.85,99.19,99.48,13343,0
+PDP.US,D,20240712,000000,100,100.99,100,100.34,59111,0
+PDP.US,D,20240715,000000,100.7,101.0718,100.3501,100.5,5728,0
+PDP.US,D,20240716,000000,100.67,101.655,100.67,101.65,9278,0
+PDP.US,D,20240717,000000,100.2779,100.2779,98.4,98.46,7260,0
+PDP.US,D,20240718,000000,99.06,99.39,97.5,97.99,20093,0
+PDP.US,D,20240719,000000,97.84,97.84,97.27,97.38,10162,0
+PDP.US,D,20240722,000000,98.15,99.11,97.79,99.01,14440,0
+PDP.US,D,20240723,000000,98.67,99.4101,98.67,98.95,13357,0
+PDP.US,D,20240724,000000,97.7142,97.7142,95.75,95.75,16298,0
+PDP.US,D,20240725,000000,95.93,96.8001,95.1382,95.34,10695,0
+PDP.US,D,20240726,000000,96.53,97.19,96.36,96.77,11287,0
+PDP.US,D,20240729,000000,96.94,97.3,96.49,96.72,15965,0
+PDP.US,D,20240730,000000,97.077,97.1,96.0851,96.3,8349,0
+PDP.US,D,20240731,000000,98.06,98.98,97.6721,98.54,34543,0
+PDP.US,D,20240801,000000,98.12,99.18,95.69,96.41,36976,0
+PDP.US,D,20240802,000000,94.57,94.57,92.7826,93.64,15124,0
+PDP.US,D,20240805,000000,89.93,92.4644,89.93,91.9,42643,0
+PDP.US,D,20240806,000000,92.55,94.75,92.534,93.27,32459,0
+PDP.US,D,20240807,000000,94.85,95.0787,92.33,92.52,9813,0
+PDP.US,D,20240808,000000,93.2856,95.53,93.2856,95.49,13382,0
+PDP.US,D,20240809,000000,94.8401,96.0889,94.8401,95.96,10065,0
+PDP.US,D,20240812,000000,96.09,96.09,95.33,95.5,9031,0
+PDP.US,D,20240813,000000,96.03,96.75,95.925,96.75,7999,0
+PDP.US,D,20240814,000000,96.96,97.455,96.7618,97.15,7952,0
+PDP.US,D,20240815,000000,98.19,99.33,98.19,99.27,18619,0
+PDP.US,D,20240816,000000,98.88,99.45,98.845,99.16,8237,0
+PDP.US,D,20240819,000000,99.43,99.99,99.05,99.99,11763,0
+PDP.US,D,20240820,000000,100.0121,100.26,99.2851,99.55,19533,0
+PDP.US,D,20240821,000000,99.93,100.83,99.93,100.83,12787,0
+PDP.US,D,20240822,000000,101,101.06,99.95,99.95,10903,0
+PDP.US,D,20240823,000000,100.9,101.27,100.88,101.27,8295,0
+PDP.US,D,20240826,000000,101.42,101.42,100.26,100.31,10639,0
+PDP.US,D,20240827,000000,100.03,100.79,99.78,100.79,10535,0
+PDP.US,D,20240828,000000,100.56,100.95,99.63,100.02,7439,0
+PDP.US,D,20240829,000000,100.33,101.2199,100.042,100.05,7571,0
+PDP.US,D,20240830,000000,100.6,101.0814,99.7701,101.0814,5497,0
+PDP.US,D,20240903,000000,100.34,100.34,97.45,97.75,28882,0
+PDP.US,D,20240904,000000,97.48,97.99,97.42,97.71,13649,0
+PDP.US,D,20240905,000000,97.59,97.59,96.3819,96.85,16739,0
+PDP.US,D,20240906,000000,96.84,96.84,94.87,95,14924,0
+PDP.US,D,20240909,000000,95.76,96.405,95.4911,95.9,8802,0
+PDP.US,D,20240910,000000,96.27,96.27,95.41,96.06,11995,0
+PDP.US,D,20240911,000000,96.23,97.65,94.878,97.55,10481,0
+PDP.US,D,20240912,000000,97.73,99.16,97.73,99.01,8975,0
+PDP.US,D,20240913,000000,99.38,100.35,99.1601,100.17,12343,0
+PDP.US,D,20240916,000000,100.52,100.83,100.21,100.83,6702,0
+PDP.US,D,20240917,000000,101.14,101.431,100.81,101.07,8483,0
+PDP.US,D,20240918,000000,101.4,102.2,100.73,100.73,7326,0
+PDP.US,D,20240919,000000,102.84,102.85,102.22,102.85,67084,0
+PDP.US,D,20240920,000000,102.38,102.7347,102.18,102.56,38446,0
+PDP.US,D,20240923,000000,102.9994,103.3725,102.91,103.26,8163,0
+PDP.US,D,20240924,000000,103.5,103.5,102.5811,103.17,13622,0
+PDP.US,D,20240925,000000,103.09,103.36,102.71,102.86,12160,0
+PDP.US,D,20240926,000000,103.66,103.755,102.92,103.31,13432,0
+PDP.US,D,20240927,000000,103.45,103.45,102.561,102.79,8275,0
+PDP.US,D,20240930,000000,102.6,103.26,102.09,103.26,12718,0
+PDP.US,D,20241001,000000,103.09,103.1459,102.08,102.88,49086,0
+PDP.US,D,20241002,000000,102.37,103.37,102.37,103.16,10959,0
+PDP.US,D,20241003,000000,103.09,103.4,102.65,103.11,38513,0
+PDP.US,D,20241004,000000,104.16,104.23,103.3693,104.1,18803,0
+PDP.US,D,20241007,000000,103.5053,103.585,102.7956,103.08,7035,0
+PDP.US,D,20241008,000000,103.53,104.578,103.53,104.4,45311,0
+PDP.US,D,20241009,000000,104.35,105.545,104.35,105.46,12898,0
+PDP.US,D,20241010,000000,104.87,104.9869,104.38,104.72,50129,0
+PDP.US,D,20241011,000000,105.1544,106.22,105.1544,106.22,34596,0
+PDP.US,D,20241014,000000,106.51,107.3,106.4159,107.3,7865,0
+PDP.US,D,20241015,000000,107.39,107.39,106.15,106.15,13102,0
+PDP.US,D,20241016,000000,106.41,107.03,106.23,107.03,6216,0
+PDP.US,D,20241017,000000,107.6,107.6,106.83,106.83,8533,0
+PDP.US,D,20241018,000000,107.3,107.3,106.95,107.11,21315,0
+PDP.US,D,20241021,000000,107.28,107.3199,106.35,106.83,10766,0
+PDP.US,D,20241022,000000,105.7416,106.17,105.54,105.87,36160,0
+PDP.US,D,20241023,000000,105.5176,106.1509,104.735,105.46,10840,0
+PDP.US,D,20241024,000000,105.495,105.7732,105.2019,105.39,12647,0
+PDP.US,D,20241025,000000,105.46,105.6795,104.4311,104.86,29672,0
+PDP.US,D,20241028,000000,105.45,105.68,105.3601,105.62,15656,0
+PDP.US,D,20241029,000000,105.05,106.09,105.05,106.09,16730,0
+PDP.US,D,20241030,000000,105.54,105.885,105.06,105.19,11296,0
+PDP.US,D,20241031,000000,104.77,104.8,103.6,103.6,16876,0
+PDP.US,D,20241101,000000,103.96,104.38,103.23,103.26,41950,0
+PDP.US,D,20241104,000000,103.15,103.81,103.15,103.3274,18074,0
+PDP.US,D,20241105,000000,103.71,105.76,103.71,105.76,50369,0
+PDP.US,D,20241106,000000,108.69,109.34,107.961,109.25,21107,0
+PDP.US,D,20241107,000000,110.9,111.2498,110.62,111.18,20001,0
+PDP.US,D,20241108,000000,112.52,113.5108,112.47,113.45,10425,0
+PDP.US,D,20241111,000000,114.15,114.515,113.82,114.34,14402,0
+PDP.US,D,20241112,000000,113.85,114.1172,113.06,113.55,35446,0
+PDP.US,D,20241113,000000,113.9,114.195,113.06,113.2,16435,0
+PDP.US,D,20241114,000000,113.15,113.15,111.4538,111.58,15971,0
+PDP.US,D,20241115,000000,111.01,111.01,110.3559,110.74,15752,0
+PDP.US,D,20241118,000000,110.95,111.515,110.61,111.08,8866,0
+PDP.US,D,20241119,000000,110.27,112.34,110.27,112.34,11796,0
+PDP.US,D,20241120,000000,112.51,112.66,111.54,112.64,13186,0
+PDP.US,D,20241121,000000,113.13,114.63,113.13,114.3,27597,0
+PDP.US,D,20241122,000000,114.41,115.85,114.41,115.75,20881,0
+PDP.US,D,20241125,000000,116.68,116.825,115.63,116.14,57012,0
+PDP.US,D,20241126,000000,116.11,116.9199,116.11,116.89,117644,0
+PDP.US,D,20241127,000000,116.88,116.88,115.58,115.87,28150,0
+PDP.US,D,20241129,000000,116.34,116.9659,116.34,116.74,6316,0
+PDP.US,D,20241202,000000,116.92,116.93,115.95,116.05,28087,0
+PDP.US,D,20241203,000000,116.02,116.82,116.02,116.82,32539,0
+PDP.US,D,20241204,000000,117.4,117.55,117,117.55,31455,0
+PDP.US,D,20241205,000000,117.33,117.6702,116.69,116.88,20189,0
+PDP.US,D,20241206,000000,117.21,117.617,117.045,117.55,17640,0
+PDP.US,D,20241209,000000,117.16,117.16,114.255,114.3,14687,0
+PDP.US,D,20241210,000000,114.03,114.43,112.92,113.11,13438,0
+PDP.US,D,20241211,000000,113.7838,114.49,113.76,114.26,18864,0
+PDP.US,D,20241212,000000,114.35,114.35,113.57,113.59,18848,0
+PDP.US,D,20241213,000000,114.04,114.13,112.961,113.37,116423,0
+PDP.US,D,20241216,000000,113.48,114.35,113.48,113.94,35653,0
+PDP.US,D,20241217,000000,113.46,113.4895,112.3,112.48,23239,0
+PDP.US,D,20241218,000000,112.7,112.705,108.02,108.02,24507,0
+PDP.US,D,20241219,000000,109.11,109.65,108.12,108.25,20695,0
+PDP.US,D,20241220,000000,108.34,110.52,108.34,109.98,17661,0
+PDP.US,D,20241223,000000,109.65,109.9278,108.71,109.76,9995,0
+PDP.US,D,20241224,000000,109.8212,110.94,109.8212,110.9,26362,0
+PDP.US,D,20241226,000000,110.46,111.03,110.2961,110.95,11701,0
+PDP.US,D,20241227,000000,110.41,110.41,108.69,109.32,16939,0
+PDP.US,D,20241230,000000,108.01,108.8901,107.3851,108.35,24037,0
+PDP.US,D,20241231,000000,108.6,108.6,107.45,107.61,56023,0
+PDP.US,D,20250102,000000,108.41,109.16,107.16,107.96,30864,0
+PDP.US,D,20250103,000000,108.28,109.8129,108.28,109.64,11695,0
+PDP.US,D,20250106,000000,110.56,110.99,109.902,110.29,10441,0
+PDP.US,D,20250107,000000,110.47,110.47,107.9117,108.4,15286,0
+PDP.US,D,20250108,000000,108.16,109.1,107.8082,109.1,18340,0
+PDP.US,D,20250110,000000,107.95,107.95,106.58,106.99,17588,0
+PDP.US,D,20250113,000000,105.63,106.95,105.63,106.95,11848,0
+PDP.US,D,20250114,000000,108.08,109.04,107.68,108.74,14554,0
+PDP.US,D,20250115,000000,111.04,111.23,110.51,111.03,25754,0
+PDP.US,D,20250116,000000,111.26,112.335,111.26,111.8,14255,0
+PDP.US,D,20250117,000000,112.88,113.18,112.4041,112.76,13858,0
+PDP.US,D,20250121,000000,113.79,114.9699,113.79,114.86,47466,0
+PDP.US,D,20250122,000000,115.65,115.84,115.45,115.74,21152,0
+PDP.US,D,20250123,000000,115.41,115.985,115.1,115.88,21643,0
+PDP.US,D,20250124,000000,116,116.05,115.238,115.59,22344,0
+PDP.US,D,20250127,000000,111.51,111.625,109.51,110.41,21497,0
+PDP.US,D,20250128,000000,110.99,112.47,110.9506,111.98,38353,0
+PDP.US,D,20250129,000000,111.98,112.48,111.5109,111.96,29356,0
+PDP.US,D,20250130,000000,113.5044,113.735,112.9901,113.65,8573,0
+PDP.US,D,20250131,000000,114.06,114.1528,112.36,112.36,14074,0
+PDP.US,D,20250203,000000,110.06,112.2,109.71,111.78,22428,0
+PDP.US,D,20250204,000000,112.1,112.831,112.1,112.62,23687,0
+PDP.US,D,20250205,000000,113.11,114.2,112.74,114.19,47450,0
+PDP.US,D,20250206,000000,114.85,114.91,114.06,114.91,20628,0
+PDP.US,D,20250207,000000,115.53,115.6327,114.16,114.41,14999,0
+PDP.US,D,20250210,000000,114.62,115.44,114.62,115.26,13235,0
+PDP.US,D,20250211,000000,114.2475,114.4487,113.53,114.05,24909,0
+PDP.US,D,20250212,000000,112.4611,113.5992,112.4611,113.18,18594,0
+PDP.US,D,20250213,000000,114.9,115.45,114.12,115.45,27908,0
+PDP.US,D,20250214,000000,115.52,115.85,114.82,115.85,14636,0
+PDP.US,D,20250218,000000,116.3,116.3,115.55,116.13,7532,0
+PDP.US,D,20250219,000000,115.79,115.885,115.24,115.38,15632,0
+PDP.US,D,20250220,000000,114.82,114.82,111.8776,112.9,37851,0
+PDP.US,D,20250221,000000,113.29,113.29,108.63,108.8,42330,0
+PDP.US,D,20250224,000000,109.14,109.3374,107.1633,107.58,23633,0
+PDP.US,D,20250225,000000,107.36,107.505,105.265,106.89,60440,0
+PDP.US,D,20250226,000000,107.3,108.952,107.24,107.72,13148,0
+PDP.US,D,20250227,000000,108.23,108.3349,105.56,105.65,8119,0
+PDP.US,D,20250228,000000,105.27,107.46,105.27,107.46,21608,0
+PDP.US,D,20250303,000000,108.44,108.44,104.49,105.07,19181,0
+PDP.US,D,20250304,000000,103.55,105.07,101.0909,103.09,24293,0
+PDP.US,D,20250305,000000,103.13,104.5652,102.2701,104.26,25758,0
+PDP.US,D,20250306,000000,102.31,103.14,100.05,100.27,22154,0
+PDP.US,D,20250307,000000,99.655,100.84161,97.76,100.67,28988,0
+PDP.US,D,20250310,000000,98.54,98.67,95.94,97.11,42884,0
+PDP.US,D,20250311,000000,97.16,99.055,96.8118,97.83,54647,0
+PDP.US,D,20250312,000000,99.66,100.31,98.07,99.05,52428,0
+PDP.US,D,20250313,000000,99.02,99.02,96.585,96.95,30568,0
+PDP.US,D,20250314,000000,98.635,99.95,98.602,99.94,21605,0
+PDP.US,D,20250317,000000,99.67,101.86,99.67,101.38,16997,0
+PDP.US,D,20250318,000000,100.72,100.72,99.125,99.51,27119,0
+PDP.US,D,20250319,000000,99.85,102.68,99.85,101.92,9796,0
+PDP.US,D,20250320,000000,102.22,102.87,101.53,101.64,9481,0
+PDP.US,D,20250321,000000,100.53,101.77,100.53,101.63,12266,0
+PDP.US,D,20250324,000000,103.39,105.28,103.39,104.99,27026,0
+PDP.US,D,20250325,000000,105.5,105.53,105.02,105.53,11608,0
+PDP.US,D,20250326,000000,104.93,105.1021,102.7017,103.11,15039,0
+PDP.US,D,20250327,000000,102.61,103.095,101.53,101.62,14460,0
+PDP.US,D,20250328,000000,101.41,101.41,99.195,99.6,9974,0
+PDP.US,D,20250331,000000,97.77,100.15,97.045,99.98,30164,0
+PDP.US,D,20250401,000000,99.82,100.6,99.0583,100.49,21539,0
+PDP.US,D,20250402,000000,99.56,101.89,99.56,101.68,25357,0
+PDP.US,D,20250403,000000,97.44,98.77581,96.86,96.86,33557,0
+PDP.US,D,20250404,000000,94,94.41,90.69,90.69,51570,0
+PDP.US,D,20250407,000000,87.74,93.56,86.41,90.5,72187,0
+PDP.US,D,20250408,000000,93.8,94.055,88.1,89.44,47369,0
+PDP.US,D,20250409,000000,88.41,97.15,88.41,96.67,43949,0
+PDP.US,D,20250410,000000,95.15,95.57,91.67,94.4,27946,0
+PDP.US,D,20250411,000000,93.88,95.695,93.27,95.59,12796,0
+PDP.US,D,20250414,000000,97.3,97.3,95.86,96.55,9973,0
+PDP.US,D,20250415,000000,96.51,97.3376,96.51,96.77,11525,0
+PDP.US,D,20250416,000000,95.94,96.6921,94.52,95.31,13926,0
+PDP.US,D,20250417,000000,95.75,96.3754,95.52,95.88,63709,0
+PDP.US,D,20250421,000000,95.0217,95.0217,92.3039,93.47,13002,0
+PDP.US,D,20250422,000000,94.9882,96.3299,94.87,96.13,26176,0
+PDP.US,D,20250423,000000,98.7,99.34,97.2,97.59,30393,0
+PDP.US,D,20250424,000000,97.24,98.9585,97.24,98.76,7894,0
+PDP.US,D,20250425,000000,98.9475,98.9475,97.92,98.52,18021,0
+PDP.US,D,20250428,000000,98.66,99.36,98.36,99.11,16557,0
+PDP.US,D,20250429,000000,98.86,100.22,98.7,100.08,40908,0
+PDP.US,D,20250430,000000,98.37,100.17,97.93,100.1,18423,0
+PDP.US,D,20250501,000000,100.57,101.203,100.35,100.37,21861,0
+PDP.US,D,20250502,000000,101.71,102.49,101.6834,102.37,19586,0
+PDP.US,D,20250505,000000,101.47,102.66,101.47,102.08,21710,0
+PDP.US,D,20250506,000000,101.08,101.84,101.0729,101.19,13135,0
+PDP.US,D,20250507,000000,101.35,101.869,101.19,101.57,13195,0
+PDP.US,D,20250508,000000,102.662,103.15,102.0275,102.18,14460,0
+PDP.US,D,20250509,000000,102.48,102.5024,101.685,101.99,21076,0
+PDP.US,D,20250512,000000,104.98,104.98,103.37,104.44,31749,0
+PDP.US,D,20250513,000000,104.27,105.53,104.27,104.96,17655,0
+PDP.US,D,20250514,000000,104.94,105.14,104.744,105.01,15200,0
+PDP.US,D,20250515,000000,105.08,105.66,104.885,105.66,14175,0
+PDP.US,D,20250516,000000,105.935,106.7,105.79,106.69,69322,0
+PDP.US,D,20250519,000000,105.51,107.02,105.51,106.93,32459,0
+PDP.US,D,20250520,000000,106.49,106.65,105.9083,106.22,17246,0
+PDP.US,D,20250521,000000,105.71,105.79,104.2775,104.41,26224,0
+PDP.US,D,20250522,000000,104.16,104.425,103.74,103.75,13699,0
+PDP.US,D,20250523,000000,102.39,103.6718,102.39,103.52,12048,0
+PDP.US,D,20250527,000000,104.52,105.49,104.1919,105.49,7965,0
+PDP.US,D,20250528,000000,105.31,105.359,104.89,104.89,12140,0
+PDP.US,D,20250529,000000,105.47,105.47,104.38,104.86,14085,0
+PDP.US,D,20250530,000000,104.67,105.52,104.599,105.48,17496,0
+PDP.US,D,20250602,000000,105.21,105.99,104.43,105.99,11082,0
+PDP.US,D,20250603,000000,106.125,106.43,105.55,106.16,11887,0
+PDP.US,D,20250604,000000,106.52,106.72,106.21,106.24,9837,0
+PDP.US,D,20250605,000000,106.41,106.615,105.73,106.04,20176,0
+PDP.US,D,20250606,000000,106.93,107.17,106.78,107.01,8048,0
+PDP.US,D,20250609,000000,107.01,107.01,105.775,105.83,14360,0
+PDP.US,D,20250610,000000,106.35,106.35,105.35,105.85,17883,0
+PDP.US,D,20250611,000000,106.13,106.42,105.65,105.89,13598,0
+PDP.US,D,20250612,000000,105.73,106.1,105.3701,106.1,22762,0
+PDP.US,D,20250613,000000,105.12,105.5625,104.3709,104.78,95648,0
+PDP.US,D,20250616,000000,105.33,105.93,105.32,105.54,16134,0
+PDP.US,D,20250617,000000,105.03,105.57,104.7884,104.94,8861,0
+PDP.US,D,20250618,000000,105.07,105.5,104.52,104.6,15663,0
+PDP.US,D,20250620,000000,105.2071,105.2071,104.31,104.6,6533,0
+PDP.US,D,20250623,000000,104.81,106.2,104.55,106.17,28082,0
+PDP.US,D,20250624,000000,106.95,107.27,106.5021,107.04,50793,0
+PDP.US,D,20250625,000000,106.98,107.03,106.12,106.2,32926,0
+PDP.US,D,20250626,000000,106.3501,107.13,106.33,107.1,41262,0
+PDP.US,D,20250627,000000,107.32,108.25,107.32,107.72,55474,0
+PDP.US,D,20250630,000000,107.98,108.69,107.85,108.59,19115,0
+PDP.US,D,20250701,000000,108.25,108.6395,106.84,107.15,13386,0
+PDP.US,D,20250702,000000,107.12,107.59,106.94,107.55,57058,0
+PDP.US,D,20250703,000000,107.99,109.12,107.99,109.12,34894,0
+PDP.US,D,20250707,000000,108.73,109.31,108.4844,109.31,17778,0
+PDP.US,D,20250708,000000,109.56,109.56,107.9737,108.49,9752,0
+PDP.US,D,20250709,000000,108.9071,109.41,108.64,109.41,5838,0
+PDP.US,D,20250710,000000,109.47,109.5394,108.505,108.91,16723,0
+PDP.US,D,20250711,000000,108.58,108.955,108.3229,108.3822,12858,0
+PDP.US,D,20250714,000000,108.62,110.14,108.62,110.14,6682,0
+PDP.US,D,20250715,000000,110.45,110.45,109.36,109.36,6426,0
+PDP.US,D,20250716,000000,109.75,110.3055,109.3401,110.2334,12197,0
+PDP.US,D,20250717,000000,110.97,111.7468,110.97,111.6397,8512,0
+PDP.US,D,20250718,000000,112.16,112.16,111.3901,111.8598,21777,0
+PDP.US,D,20250721,000000,111.95,112.31,111.01,111.0469,23368,0
+PDP.US,D,20250722,000000,110.48,110.48,109.36,110.2646,15131,0
+PDP.US,D,20250723,000000,110.82,111.73,110.82,111.6467,12991,0
+PDP.US,D,20250724,000000,111.81,112.13,111.4457,111.7639,20428,0
+PDP.US,D,20250725,000000,112.41,113.42,112.265,113.2716,12343,0
+PDP.US,D,20250728,000000,113.91,113.91,112.88,113.2759,13554,0
+PDP.US,D,20250729,000000,113.85,114.1,112.89,113.2358,13309,0
+PDP.US,D,20250730,000000,113.31,114.33,113.31,114.0247,18073,0
+PDP.US,D,20250731,000000,114.74,114.99,113.1,113.2784,14410,0
+PDP.US,D,20250801,000000,111.06,111.605,109.6701,111.248,9694,0
+PDP.US,D,20250804,000000,112.2,112.922,112.125,112.922,8176,0
+PDP.US,D,20250805,000000,112.96,113.275,111.585,111.7562,13923,0
+PDP.US,D,20250806,000000,111.93,112.1738,111.0014,112.1738,18357,0
+PDP.US,D,20250807,000000,113.08,113.13,111.12,112.0066,52511,0
+PDP.US,D,20250808,000000,112.63,112.63,111.67,111.8177,21354,0
+PDP.US,D,20250811,000000,111.91,112.0417,111.36,111.474,22890,0
+PDP.US,D,20250812,000000,111.95,112.74,111.4406,112.7363,8300,0
+PDP.US,D,20250813,000000,113.35,113.35,111.345,112.2063,19444,0
+PDP.US,D,20250814,000000,111.34,112.0214,111.1,111.3337,21915,0
+PDP.US,D,20250815,000000,111.07,111.07,110.27,110.7616,21737,0
+PDP.US,D,20250818,000000,110.44,111.48,110.44,111.4452,22454,0
+PDP.US,D,20250819,000000,111.46,111.46,109.45,109.5552,9230,0
+PDP.US,D,20250820,000000,109.1601,109.74,107.874,109.7124,20444,0
+PDP.US,D,20250821,000000,109.28,109.965,109.25,109.5931,17215,0
+PDP.US,D,20250822,000000,109.69,111.78,109.69,110.8747,10250,0
+PDP.US,D,20250825,000000,110.73,111.2818,110.5,110.5344,17669,0
+PDP.US,D,20250826,000000,110.43,111.81,110.43,111.7738,31725,0
+PDP.US,D,20250827,000000,111.73,111.96,111.4585,111.638,7981,0
+PDP.US,D,20250828,000000,111.72,112.57,111.72,112.5688,8789,0
+PDP.US,D,20250829,000000,112.18,112.18,110.6924,111.3789,8341,0
+PDP.US,D,20250902,000000,109.4,110.98,109.4,110.9695,11220,0
+PDP.US,D,20250903,000000,110.91,111.3781,110.25,110.7393,6346,0
+PDP.US,D,20250904,000000,110.89,112.01,110.89,112.01,10046,0
+PDP.US,D,20250905,000000,113.14,113.14,110.32,112.0566,9244,0
+PDP.US,D,20250908,000000,112.95,113.81,112.95,113.7771,33574,0
+PDP.US,D,20250909,000000,113.71,113.98,112.84,113.93,22264,0
+PDP.US,D,20250910,000000,114.86,115.3812,114.3901,114.911,19462,0
+PDP.US,D,20250911,000000,115.23,116.38,115.23,116.1134,7485,0
+PDP.US,D,20250912,000000,116.33,116.33,115.6301,115.7685,15847,0
+PDP.US,D,20250915,000000,116.01,116.37,115.945,116.0677,10227,0
+PDP.US,D,20250916,000000,116.18,116.18,114.7284,115.1237,13613,0
+PDP.US,D,20250917,000000,115.21,115.33,113.91,114.9533,5912,0
+PDP.US,D,20250918,000000,116.15,117.102,116.15,116.7415,11459,0
+PDP.US,D,20250919,000000,117.19,117.4097,116.3744,117.4097,8756,0
+PDP.US,D,20250922,000000,117.02,117.77,116.909,117.7629,9099,0
+PDP.US,D,20250923,000000,117.8,118,117.2612,117.5113,13614,0
+PDP.US,D,20250924,000000,117.65,117.65,116.15,116.1843,89320,0
+PDP.US,D,20250925,000000,114.72,115.42,114.28,115.2212,22450,0
+PDP.US,D,20250926,000000,115.69,116.5504,115.61,116.5504,19447,0
+PDP.US,D,20250929,000000,117.53,117.85,117.07,117.3173,12404,0
+PDP.US,D,20250930,000000,117.51,118.09,117.0778,118.0547,19184,0
+PDP.US,D,20251001,000000,117.12,118.74,117.12,118.6283,24232,0
+PDP.US,D,20251002,000000,119.31,119.6171,118.49,119.5262,22723,0
+PDP.US,D,20251003,000000,119.99,120.31,119.2,119.2357,65667,0
+PDP.US,D,20251006,000000,120.2,120.669,119.63,119.7284,17084,0
+PDP.US,D,20251007,000000,120,120.276,118.1213,119.3446,14682,0
+PDP.US,D,20251008,000000,119.995,120.7706,119.94,120.7706,7990,0
+PDP.US,D,20251009,000000,120.5,120.5,119.5698,119.98,8292,0
+PDP.US,D,20251010,000000,120.29,120.84,116.2164,116.2164,12442,0
+PDP.US,D,20251013,000000,118.77,120.3,118.77,120.0506,7261,0
+PDP.US,D,20251014,000000,118.29,121.02,118.29,120.0384,13379,0
+PDP.US,D,20251015,000000,121.88,122.09,119.57,120.6448,35448,0
+PDP.US,D,20251016,000000,121.3,121.3804,119.14468,119.2988,15595,0
+PDP.US,D,20251017,000000,118.42,118.91,117.14,118.4118,7727,0
+PDP.US,D,20251020,000000,119.9348,120.24,119.3701,119.7575,9914,0
+PDP.US,D,20251021,000000,119.25,119.4,118.79,119.0441,12154,0
+PDP.US,D,20251022,000000,118.74,118.74,114.896,116.2103,7503,0
+PDP.US,D,20251023,000000,116.65,119.33,116.65,119.1204,12238,0
+PDP.US,D,20251024,000000,121.849,121.96,121.5101,121.5181,13507,0
+PDP.US,D,20251027,000000,123.1,123.18862,122.11,122.6285,16360,0
+PDP.US,D,20251028,000000,122.79,122.79,121.82,121.82,12356,0
+PDP.US,D,20251029,000000,122.02,123.9091,122.02,123.06,14922,0
+PDP.US,D,20251030,000000,121.63,122.895,120.6788,120.6788,11178,0
+PDP.US,D,20251031,000000,121.46,122.0973,120.555,121.6124,9207,0
+PDP.US,D,20251103,000000,121.1586,121.58,120.3999,121.3406,18824,0
+PDP.US,D,20251104,000000,118.77,120.15,118.14,118.14,11435,0
+PDP.US,D,20251105,000000,117.88,120.1278,117.77,119.4526,30954,0
+PDP.US,D,20251106,000000,118.841,118.841,116.31,116.3556,16345,0
+PDP.US,D,20251107,000000,114.97,117.2,113.57,117.182,24059,0
+PDP.US,D,20251110,000000,119.23,119.7196,118.02,119.3303,20108,0
+PDP.US,D,20251111,000000,118.82,118.82,117.37,117.6929,12213,0
+PDP.US,D,20251112,000000,118.4,118.8269,117.4691,117.7241,18442,0
+PDP.US,D,20251113,000000,116.96,116.96,112.65,112.9342,17064,0
+PDP.US,D,20251114,000000,110.58,114.66,110.408,113.0818,11887,0
+PDP.US,D,20251117,000000,112.61,113.52,110.7901,111.6268,12735,0
+PDP.US,D,20251118,000000,111.6076,112.125,109.78,111.2122,16699,0
+PDP.US,D,20251119,000000,111.86,113.4417,111.37,112.4826,134362,0
+PDP.US,D,20251120,000000,115.25,115.46,108.4,108.4489,20287,0
+PDP.US,D,20251121,000000,108.94,110.09,106.53,109.3231,13938,0
+PDP.US,D,20251124,000000,110.44,113.107,110.44,113.107,15033,0
+PDP.US,D,20251125,000000,113.095,114.57,112.23,114.4766,9712,0
+PDP.US,D,20251126,000000,115.805,116.75,115.48,116.2053,9004,0
+PDP.US,D,20251128,000000,116.8,117.4331,116.6701,117.4331,5593,0
+PDP.US,D,20251201,000000,116,116.635,115.1701,115.6814,22101,0
+PDP.US,D,20251202,000000,116.66,117.2,116.27,116.3541,10092,0
+PDP.US,D,20251203,000000,115.77,117.15,115.3335,117.1282,14634,0
+PDP.US,D,20251204,000000,117.25,119.06,116.919,118.8132,10665,0
+PDP.US,D,20251205,000000,119.265,119.265,118.19,118.7,11731,0
+PDP.US,D,20251208,000000,119.64,119.64,118.7713,119.009,9287,0
+PDP.US,D,20251209,000000,118.94,119.64,118.94,119.0081,13401,0
+PDP.US,D,20251210,000000,119.03,120.79,118.29,120.0915,43666,0
+PDP.US,D,20251211,000000,119.18,121.449,118.53522,121.4077,18943,0
+PDP.US,D,20251212,000000,120.96,120.96,116.69,117.4568,12056,0
+PDP.US,D,20251215,000000,118.07,118.07,116.2037,116.3175,24726,0
+PDP.US,D,20251216,000000,115.74,116.67,115.44,116.4334,15350,0
+PDP.US,D,20251217,000000,116.96,116.96,113.3549,113.3549,27784,0
+PDP.US,D,20251218,000000,115.89,116.061,114.9901,115.2562,26332,0
+PDP.US,D,20251219,000000,116.6439,118.48,116.6439,118.1753,18065,0
+PDP.US,D,20251222,000000,119.29,119.99,119.29,119.8291,26592,0
+PDP.US,D,20251223,000000,119.08,119.96,118.76,119.8147,26335,0
+PDP.US,D,20251224,000000,119.89,120.19,119.4201,120.1009,8885,0
+PDP.US,D,20251226,000000,120.09,120.09,119.21,119.3062,12840,0
+PDP.US,D,20251229,000000,118.75,119.2,118.195,118.4336,24416,0
+PDP.US,D,20251230,000000,118.66,118.66,117.67,117.7116,13598,0
+PDP.US,D,20251231,000000,117.92,117.92,116.375,116.4043,11110,0
+PDP.US,D,20260102,000000,117.33,118.66,117.23,118.6458,16996,0
+PDP.US,D,20260105,000000,119.51,120.42,119.315,120.0969,26010,0
+PDP.US,D,20260106,000000,119.7,122.385,119.555,122.3752,29259,0
+PDP.US,D,20260107,000000,122,122.26,121.39,121.531,17709,0
+PDP.US,D,20260108,000000,121.31,121.31,118.65,119.4473,14144,0
+PDP.US,D,20260109,000000,120.23,121.8691,120.23,121.6261,7824,0
+PDP.US,D,20260112,000000,121.2,123,121.2,122.9222,45804,0
+PDP.US,D,20260113,000000,123.52,124.3196,123.31,123.9145,25931,0
+PDP.US,D,20260114,000000,122.85,123.02,121.71,122.9349,18462,0
+PDP.US,D,20260115,000000,124.55,125.6817,124.55,124.7168,11021,0
+PDP.US,D,20260116,000000,125.52,125.62,124.73,124.9363,18916,0
+PDP.US,D,20260120,000000,122.8,124.4528,122.8,123.1084,15150,0
+PDP.US,D,20260121,000000,124.21,125.1775,123.48,124.845,15779,0
+PDP.US,D,20260122,000000,126.09,126.09,124.105,124.5456,14652,0
+PDP.US,D,20260123,000000,124,124,122.79104,123.3986,37559,0
+PDP.US,D,20260126,000000,123.57,124.5399,123.57,124.2292,15793,0
+PDP.US,D,20260127,000000,124.95,126.0143,124.95,125.7684,14364,0
+PDP.US,D,20260128,000000,125.93,125.93,125.0401,125.4598,27830,0
+PDP.US,D,20260129,000000,125.98,125.98,123.3,125.3042,10727,0
+PDP.US,D,20260130,000000,124.85,125.08,121.97,122.1766,11671,0
+PDP.US,D,20260202,000000,121.88,124.499,121.88,124.16,68840,0
+PDP.US,D,20260203,000000,125.27,125.82,122.675,124.52,25470,0
+PDP.US,D,20260204,000000,123.99,123.99,118.50226,120.5387,61636,0
+PDP.US,D,20260205,000000,119.06,121.32,119.06,120.2629,24280,0
+PDP.US,D,20260206,000000,122.75,125.7546,122.75,125.6413,24711,0
+PDP.US,D,20260209,000000,125.2,127.95,125.2,127.4266,14868,0
+PDP.US,D,20260210,000000,127.01,127.33,126.03,126.133,25885,0
+PDP.US,D,20260211,000000,127.56,127.805,126.2535,127.0224,20503,0
+PDP.US,D,20260212,000000,127.57,128.93,124.8364,124.8761,30355,0
+PDP.US,D,20260213,000000,124.95,127.39,124.66,126.6977,47299,0
+PDP.US,D,20260217,000000,125.8,127.6362,125.38,126.8422,28823,0
+PDP.US,D,20260218,000000,127.14,129.13,127.14,128.12,40136,0
diff --git a/daily/us/nasdaq etfs/pfi.us.txt b/daily/us/nasdaq etfs/pfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d03341f17f75fb8ee192c88aab8435721eca522b
--- /dev/null
+++ b/daily/us/nasdaq etfs/pfi.us.txt	
@@ -0,0 +1,4839 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFI.US,D,20061012,000000,21.1541,21.255,21.1373,21.2461,25588.752122114,0
+PFI.US,D,20061013,000000,21.3718,21.3718,21.3718,21.3718,475.8301650091,0
+PFI.US,D,20061016,000000,21.3718,21.3718,21.3323,21.3323,944.58854412635,0
+PFI.US,D,20061017,000000,21.1868,21.2807,21.1689,21.2807,2129.6178085758,0
+PFI.US,D,20061018,000000,21.4382,21.4382,21.3145,21.3411,1538.6185590422,0
+PFI.US,D,20061019,000000,21.1788,21.1788,21.1788,21.1788,593.01975978841,0
+PFI.US,D,20061020,000000,21.2729,21.2729,21.2461,21.2461,1297.1675835917,0
+PFI.US,D,20061023,000000,21.162,21.162,21.162,21.162,237.40995494085,0
+PFI.US,D,20061024,000000,21.1461,21.1788,21.1461,21.1788,3555.0877933483,0
+PFI.US,D,20061025,000000,21.2214,21.2214,21.1025,21.1025,1185.0292644494,0
+PFI.US,D,20061026,000000,21.2293,21.3639,21.2293,21.3639,72973.758618052,0
+PFI.US,D,20061027,000000,21.2461,21.2461,21.2461,21.2461,1779.0592793652,0
+PFI.US,D,20061030,000000,21.1204,21.1204,21.1204,21.1204,111.12806401486,0
+PFI.US,D,20061031,000000,21.2907,21.2907,21.0867,21.0867,2842.8579285257,0
+PFI.US,D,20061101,000000,21.0284,21.0284,20.8759,20.8759,8174.9844909844,0
+PFI.US,D,20061102,000000,20.7898,20.7898,20.7413,20.7581,827.39894934704,0
+PFI.US,D,20061103,000000,20.8759,20.8759,20.8166,20.8403,2374.0995494085,0
+PFI.US,D,20061106,000000,20.9947,21.0947,20.9947,21.0947,2842.8579285257,0
+PFI.US,D,20061107,000000,21.1461,21.2461,21.1461,21.1788,1656.8184089489,0
+PFI.US,D,20061108,000000,21.1541,21.2995,21.062,21.2995,1656.8184089489,0
+PFI.US,D,20061109,000000,21.2114,21.2114,21.2114,21.2114,237.40995494085,0
+PFI.US,D,20061110,000000,21.0947,21.1283,21.0789,21.0789,1426.4802398999,0
+PFI.US,D,20061113,000000,21.255,21.2729,21.2114,21.2114,85293.819896791,0
+PFI.US,D,20061114,000000,21.1461,21.3145,21.1461,21.3145,17295.567781223,0
+PFI.US,D,20061115,000000,21.4579,21.4757,21.4579,21.4757,1185.0292644494,0
+PFI.US,D,20061116,000000,21.5035,21.5361,21.5035,21.5273,593.01975978841,0
+PFI.US,D,20061117,000000,21.5836,21.5836,21.5273,21.5441,2251.8586789921,0
+PFI.US,D,20061120,000000,21.5758,21.5758,21.5273,21.5609,2251.8586789921,0
+PFI.US,D,20061121,000000,21.6381,21.6381,21.5758,21.5836,2723.6478234916,0
+PFI.US,D,20061122,000000,21.647,21.647,21.647,21.647,593.01975978841,0
+PFI.US,D,20061124,000000,21.5668,21.5668,21.5668,21.5668,593.01975978841,0
+PFI.US,D,20061127,000000,21.6014,21.6014,21.2293,21.2362,1063.7986491605,0
+PFI.US,D,20061128,000000,21.1936,21.2995,21.1936,21.2907,1063.7986491605,0
+PFI.US,D,20061129,000000,21.3798,21.4223,21.3798,21.4154,944.58854412635,0
+PFI.US,D,20061130,000000,21.3323,21.3323,21.3323,21.3323,237.40995494085,0
+PFI.US,D,20061201,000000,21.4312,21.4312,21.2362,21.2639,708.18884431291,0
+PFI.US,D,20061204,000000,21.448,21.5441,21.448,21.5124,74277.997987536,0
+PFI.US,D,20061205,000000,21.5916,21.6678,21.5916,21.6292,74157.777627374,0
+PFI.US,D,20061206,000000,21.7045,21.7045,21.6767,21.6767,1895.2386190171,0
+PFI.US,D,20061207,000000,21.6381,21.6381,21.6014,21.6014,1297.1675835917,0
+PFI.US,D,20061208,000000,21.5758,21.6292,21.5668,21.6014,1538.6185590422,0
+PFI.US,D,20061211,000000,21.6609,21.6609,21.6539,21.6539,475.8301650091,0
+PFI.US,D,20061212,000000,21.6857,21.7045,21.6857,21.7045,355.60980484757,0
+PFI.US,D,20061213,000000,21.7578,21.7578,21.6767,21.7282,4149.1178082641,0
+PFI.US,D,20061214,000000,21.8381,21.8657,21.8381,21.8657,1297.1675835917,0
+PFI.US,D,20061215,000000,21.7836,21.8469,21.7836,21.8469,1538.6185590422,0
+PFI.US,D,20061218,000000,21.8885,21.8885,21.742,21.742,5327.0752868217,0
+PFI.US,D,20061219,000000,21.7282,21.7578,21.6678,21.6857,6987.9347162802,0
+PFI.US,D,20061220,000000,21.8569,21.8569,21.7926,21.8381,3435.8776883141,0
+PFI.US,D,20061222,000000,21.8381,21.8381,21.8014,21.8014,593.01975978841,0
+PFI.US,D,20061227,000000,22.1251,22.1251,22.0925,22.1083,7937.5745360436,0
+PFI.US,D,20061228,000000,22.0925,22.1251,22.0925,22.1013,827.39894934704,0
+PFI.US,D,20061229,000000,22.041,22.041,21.9053,21.9053,1895.2386190171,0
+PFI.US,D,20070103,000000,22.1864,22.1864,22.0232,22.0232,1426.4802398999,0
+PFI.US,D,20070104,000000,21.9053,22.0063,21.9053,22.0063,1895.2386190171,0
+PFI.US,D,20070105,000000,21.8291,21.8291,21.7223,21.7223,475.8301650091,0
+PFI.US,D,20070109,000000,21.7836,21.7836,21.6767,21.7045,2374.0995494085,0
+PFI.US,D,20070110,000000,21.6945,21.6945,21.6945,21.6945,111.12806401486,0
+PFI.US,D,20070111,000000,21.7926,21.9202,21.7926,21.9202,1895.2386190171,0
+PFI.US,D,20070112,000000,21.8807,21.946,21.8381,21.946,1779.0592793652,0
+PFI.US,D,20070116,000000,21.9974,21.9974,21.9202,21.9202,1063.7986491605,0
+PFI.US,D,20070117,000000,21.938,21.938,21.8291,21.8291,3315.6573281526,0
+PFI.US,D,20070118,000000,21.8469,21.8569,21.7658,21.7658,475.8301650091,0
+PFI.US,D,20070119,000000,21.7578,21.8381,21.7578,21.8381,355.60980484757,0
+PFI.US,D,20070122,000000,21.6945,21.6945,21.6945,21.6945,475.8301650091,0
+PFI.US,D,20070123,000000,21.8192,21.8192,21.8192,21.8192,111.12806401486,0
+PFI.US,D,20070124,000000,21.9143,22.0063,21.9143,22.0063,7700.1645811027,0
+PFI.US,D,20070125,000000,22.0677,22.0677,21.6767,21.6767,2964.0885438147,0
+PFI.US,D,20070126,000000,21.6193,21.7519,21.6094,21.7519,2609.4889940945,0
+PFI.US,D,20070129,000000,21.7519,21.8381,21.7519,21.7926,1538.6185590422,0
+PFI.US,D,20070130,000000,21.8569,21.946,21.8569,21.946,355.60980484757,0
+PFI.US,D,20070131,000000,21.946,21.9796,21.8975,21.9796,1779.0592793652,0
+PFI.US,D,20070201,000000,22.0677,22.1954,22.0677,22.1954,1297.1675835917,0
+PFI.US,D,20070202,000000,22.2745,22.3082,22.2281,22.3082,2723.6478234916,0
+PFI.US,D,20070205,000000,22.3171,22.3171,22.2281,22.236,944.58854412635,0
+PFI.US,D,20070206,000000,22.3944,22.3944,22.327,22.3686,708.18884431291,0
+PFI.US,D,20070207,000000,22.531,22.531,22.531,22.531,237.40995494085,0
+PFI.US,D,20070208,000000,22.5141,22.5141,22.43,22.4627,21915.464478859,0
+PFI.US,D,20070209,000000,22.4973,22.4973,22.1598,22.1598,944.58854412635,0
+PFI.US,D,20070212,000000,22.133,22.2043,22.133,22.2043,827.39894934704,0
+PFI.US,D,20070213,000000,22.2201,22.3082,22.2201,22.2983,2374.0995494085,0
+PFI.US,D,20070214,000000,22.4627,22.4627,22.4627,22.4627,355.60980484757,0
+PFI.US,D,20070215,000000,22.4627,22.4805,22.4537,22.4537,1426.4802398999,0
+PFI.US,D,20070216,000000,22.4537,22.4537,22.3944,22.4122,2486.2378685507,0
+PFI.US,D,20070220,000000,22.4468,22.5716,22.4468,22.5716,827.39894934704,0
+PFI.US,D,20070221,000000,22.4805,22.4805,22.4805,22.4805,111.12806401486,0
+PFI.US,D,20070222,000000,22.4627,22.4627,22.3944,22.4627,4265.297147916,0
+PFI.US,D,20070223,000000,22.3597,22.3597,22.3438,22.3438,708.18884431291,0
+PFI.US,D,20070226,000000,22.3686,22.3686,22.3686,22.3686,2374.0995494085,0
+PFI.US,D,20070227,000000,22.0321,22.0321,21.8104,21.8104,3908.677087941,0
+PFI.US,D,20070228,000000,21.4312,21.6193,21.4154,21.6193,1297.1675835917,0
+PFI.US,D,20070301,000000,21.3145,21.5609,21.1541,21.5273,10190.443470163,0
+PFI.US,D,20070302,000000,21.4312,21.4847,21.4312,21.4847,593.01975978841,0
+PFI.US,D,20070305,000000,21.2729,21.3065,21.1461,21.1461,3196.4472231185,0
+PFI.US,D,20070306,000000,21.1461,21.3323,21.0947,21.3323,21915.464478859,0
+PFI.US,D,20070307,000000,21.2907,21.3491,21.2114,21.2907,39922.251869777,0
+PFI.US,D,20070308,000000,21.2995,21.4669,21.2995,21.3639,50110.674829685,0
+PFI.US,D,20070309,000000,21.4579,21.4757,21.358,21.3986,45372.578282142,0
+PFI.US,D,20070312,000000,21.4312,21.4312,21.3323,21.4312,4265.297147916,0
+PFI.US,D,20070313,000000,21.3145,21.3145,20.9264,20.9264,1656.8184089489,0
+PFI.US,D,20070314,000000,20.8829,20.9759,20.674,20.9759,9830.7926448059,0
+PFI.US,D,20070315,000000,21.1461,21.1541,21.0789,21.1541,1185.0292644494,0
+PFI.US,D,20070316,000000,21.0789,21.0789,21.0541,21.0541,2374.0995494085,0
+PFI.US,D,20070319,000000,21.2907,21.2907,21.2907,21.2907,1538.6185590422,0
+PFI.US,D,20070320,000000,21.3145,21.3986,21.3145,21.3986,2723.6478234916,0
+PFI.US,D,20070321,000000,21.4847,21.7926,21.4847,21.7926,14808.319657544,0
+PFI.US,D,20070322,000000,21.7836,21.7836,21.7836,21.7836,237.40995494085,0
+PFI.US,D,20070323,000000,21.8291,21.8657,21.8291,21.8657,4734.0555270332,0
+PFI.US,D,20070326,000000,21.8192,21.8291,21.7331,21.8291,4974.4962473563,0
+PFI.US,D,20070327,000000,21.6857,21.7123,21.6857,21.6945,4025.8666827203,0
+PFI.US,D,20070328,000000,21.4757,21.6014,21.4757,21.4757,3908.677087941,0
+PFI.US,D,20070329,000000,21.551,21.551,21.551,21.551,355.60980484757,0
+PFI.US,D,20070330,000000,21.6292,21.6292,21.5758,21.5758,944.58854412635,0
+PFI.US,D,20070402,000000,21.6193,21.6193,21.5609,21.6193,3196.4472231185,0
+PFI.US,D,20070403,000000,21.7519,21.8807,21.7519,21.8569,2723.6478234916,0
+PFI.US,D,20070404,000000,21.8104,21.8104,21.8014,21.8014,475.8301650091,0
+PFI.US,D,20070405,000000,21.7747,21.8747,21.7747,21.8747,593.01975978841,0
+PFI.US,D,20070409,000000,21.8014,21.8569,21.7747,21.7747,2014.4487240513,0
+PFI.US,D,20070410,000000,21.8657,21.8807,21.8569,21.8569,2014.4487240513,0
+PFI.US,D,20070411,000000,21.7926,21.7926,21.7658,21.7658,708.18884431291,0
+PFI.US,D,20070412,000000,21.7578,21.8291,21.7519,21.8291,1185.0292644494,0
+PFI.US,D,20070413,000000,21.946,21.946,21.9202,21.938,1063.7986491605,0
+PFI.US,D,20070416,000000,22.0677,22.2983,22.0677,22.2983,6755.5760369764,0
+PFI.US,D,20070417,000000,22.3686,22.4468,22.3686,22.4389,8999.3526749492,0
+PFI.US,D,20070418,000000,22.43,22.4973,22.43,22.4973,3315.6573281526,0
+PFI.US,D,20070419,000000,22.3438,22.4032,22.3438,22.3518,1063.7986491605,0
+PFI.US,D,20070420,000000,22.5716,22.5716,22.5062,22.5488,2486.2378685507,0
+PFI.US,D,20070423,000000,22.5943,22.5943,22.4805,22.4805,2129.6178085758,0
+PFI.US,D,20070424,000000,22.4627,22.5716,22.4032,22.5716,1426.4802398999,0
+PFI.US,D,20070425,000000,22.6982,22.8091,22.6982,22.8091,6042.3359170264,0
+PFI.US,D,20070426,000000,22.716,22.7428,22.6635,22.6635,2251.8586789921,0
+PFI.US,D,20070427,000000,22.6457,22.6883,22.6121,22.6705,2014.4487240513,0
+PFI.US,D,20070430,000000,22.6705,22.6705,22.3597,22.3597,6042.3359170264,0
+PFI.US,D,20070501,000000,22.335,22.43,22.335,22.4122,3315.6573281526,0
+PFI.US,D,20070502,000000,22.5943,22.6457,22.5943,22.621,3555.0877933483,0
+PFI.US,D,20070503,000000,22.7506,22.7506,22.6457,22.6982,1297.1675835917,0
+PFI.US,D,20070504,000000,22.8002,22.8002,22.716,22.716,9948.9924947126,0
+PFI.US,D,20070507,000000,23.009,23.009,22.9536,22.9684,10664.253124917,0
+PFI.US,D,20070508,000000,22.91,22.9684,22.91,22.9684,2486.2378685507,0
+PFI.US,D,20070509,000000,22.9606,23.114,22.9536,23.0517,1779.0592793652,0
+PFI.US,D,20070510,000000,22.9536,22.9536,22.8784,22.8784,1063.7986491605,0
+PFI.US,D,20070511,000000,22.9606,23.0011,22.9606,23.0011,2014.4487240513,0
+PFI.US,D,20070514,000000,23.0952,23.0952,23.0011,23.0011,7820.3849412643,0
+PFI.US,D,20070515,000000,23.0773,23.0773,22.8091,22.8091,1063.7986491605,0
+PFI.US,D,20070516,000000,22.9021,22.9021,22.9021,22.9021,111.12806401486,0
+PFI.US,D,20070517,000000,22.9536,22.9536,22.9536,22.9536,593.01975978841,0
+PFI.US,D,20070518,000000,23.1556,23.1556,23.0853,23.1041,1426.4802398999,0
+PFI.US,D,20070521,000000,23.1813,23.1892,23.1644,23.1644,4381.4764875679,0
+PFI.US,D,20070522,000000,23.1714,23.2902,23.1556,23.2822,3435.8776883141,0
+PFI.US,D,20070523,000000,23.2902,23.2902,23.2139,23.2139,1185.0292644494,0
+PFI.US,D,20070524,000000,23.1714,23.1714,22.9606,22.9606,2486.2378685507,0
+PFI.US,D,20070525,000000,22.9447,22.9843,22.9368,22.9843,708.18884431291,0
+PFI.US,D,20070529,000000,23.0773,23.0773,23.0347,23.0773,2014.4487240513,0
+PFI.US,D,20070530,000000,23.114,23.1556,23.114,23.1556,593.01975978841,0
+PFI.US,D,20070531,000000,23.2902,23.3,23.2297,23.2297,9592.3724347376,0
+PFI.US,D,20070601,000000,23.3713,23.3713,23.3713,23.3713,355.60980484757,0
+PFI.US,D,20070604,000000,23.3416,23.3891,23.3248,23.3891,8174.9844909844,0
+PFI.US,D,20070605,000000,23.1714,23.1892,23.1476,23.1892,708.18884431291,0
+PFI.US,D,20070606,000000,23.0437,23.0685,23.0347,23.0605,1779.0592793652,0
+PFI.US,D,20070607,000000,23.0773,23.0773,22.6705,22.6705,10422.802149467,0
+PFI.US,D,20070608,000000,22.6635,22.7942,22.6457,22.7676,7227.3651814758,0
+PFI.US,D,20070611,000000,22.8091,22.91,22.8091,22.9021,827.39894934704,0
+PFI.US,D,20070612,000000,22.8002,22.8605,22.725,22.725,1779.0592793652,0
+PFI.US,D,20070614,000000,22.9368,22.9932,22.9368,22.9932,2129.6178085758,0
+PFI.US,D,20070615,000000,23.1556,23.1556,23.0952,23.0952,944.58854412635,0
+PFI.US,D,20070619,000000,23.0169,23.1556,23.0169,23.1556,944.58854412635,0
+PFI.US,D,20070620,000000,23.1238,23.1238,23.0517,23.0517,2842.8579285257,0
+PFI.US,D,20070621,000000,22.7844,22.8784,22.7844,22.8784,237.40995494085,0
+PFI.US,D,20070622,000000,22.8605,22.8605,22.6804,22.716,3077.2371180843,0
+PFI.US,D,20070625,000000,22.725,22.725,22.621,22.621,475.8301650091,0
+PFI.US,D,20070626,000000,22.725,22.725,22.6022,22.6022,1779.0592793652,0
+PFI.US,D,20070627,000000,22.4537,22.7081,22.4537,22.6982,4502.7071028568,0
+PFI.US,D,20070628,000000,22.725,22.9536,22.725,22.9368,2374.0995494085,0
+PFI.US,D,20070629,000000,22.8091,22.8091,22.6883,22.7338,6398.9559770014,0
+PFI.US,D,20070702,000000,22.8952,22.9843,22.8952,22.9774,593.01975978841,0
+PFI.US,D,20070703,000000,23.1238,23.1318,23.0773,23.1238,4265.297147916,0
+PFI.US,D,20070705,000000,23.1406,23.1406,22.8853,22.8853,6755.5760369764,0
+PFI.US,D,20070706,000000,22.8605,23.0437,22.8605,23.0437,2129.6178085758,0
+PFI.US,D,20070709,000000,23.0605,23.0605,22.9932,22.9932,237.40995494085,0
+PFI.US,D,20070710,000000,22.8091,22.8091,22.5408,22.5408,5096.7371177727,0
+PFI.US,D,20070711,000000,22.43,22.5943,22.43,22.5804,14100.130813232,0
+PFI.US,D,20070712,000000,22.7081,22.817,22.7081,22.7942,7820.3849412643,0
+PFI.US,D,20070713,000000,22.8259,22.8259,22.7676,22.7942,1895.2386190171,0
+PFI.US,D,20070716,000000,22.7506,22.7586,22.6369,22.6635,2129.6178085758,0
+PFI.US,D,20070717,000000,22.6022,22.6022,22.5804,22.5804,4974.4962473563,0
+PFI.US,D,20070718,000000,22.3686,22.3686,22.2201,22.3438,3315.6573281526,0
+PFI.US,D,20070719,000000,22.4537,22.4537,22.3597,22.3597,2374.0995494085,0
+PFI.US,D,20070720,000000,22.2914,22.2914,21.8657,21.9706,9713.6030500266,0
+PFI.US,D,20070723,000000,22.1598,22.1864,22.0677,22.0766,9235.7523747627,0
+PFI.US,D,20070724,000000,21.9291,21.9291,21.3896,21.3896,9948.9924947126,0
+PFI.US,D,20070725,000000,21.7331,21.7836,21.5124,21.6945,12323.092044121,0
+PFI.US,D,20070726,000000,21.3411,21.3639,20.9423,21.1936,23690.482737714,0
+PFI.US,D,20070727,000000,21.1541,21.1541,20.7492,20.7492,5805.936217213,0
+PFI.US,D,20070730,000000,20.6047,20.867,20.5463,20.867,75461.00674173,0
+PFI.US,D,20070731,000000,20.9601,21.1283,20.5879,20.5879,13033.301398688,0
+PFI.US,D,20070801,000000,20.7413,20.767,20.3197,20.767,49635.854919803,0
+PFI.US,D,20070802,000000,20.9759,21.0026,20.767,20.8829,8056.7846410777,0
+PFI.US,D,20070803,000000,20.6829,20.6829,20.0652,20.0821,3555.0877933483,0
+PFI.US,D,20070806,000000,20.0563,20.6552,20.0563,20.6482,33290.937213471,0
+PFI.US,D,20070807,000000,20.5137,21.946,20.479,21.946,24163.282137341,0
+PFI.US,D,20070808,000000,21.4382,21.4382,20.5295,20.6314,56389.410446525,0
+PFI.US,D,20070809,000000,20.378,20.5463,20.0563,20.1335,19903.036265062,0
+PFI.US,D,20070810,000000,19.794,20.5295,19.6604,20.4622,16823.778636723,0
+PFI.US,D,20070813,000000,20.7413,20.867,20.6997,20.7324,15044.719357358,0
+PFI.US,D,20070814,000000,20.4622,20.4622,20.2582,20.2582,7820.3849412643,0
+PFI.US,D,20070815,000000,20.1642,20.3197,19.8544,19.8544,5565.4954968899,0
+PFI.US,D,20070816,000000,19.7703,20.4038,19.6851,20.4038,32224.107798929,0
+PFI.US,D,20070817,000000,21.1541,21.1541,20.6829,21.1025,24636.081536968,0
+PFI.US,D,20070820,000000,21.2293,21.2293,20.6997,20.867,4734.0555270332,0
+PFI.US,D,20070821,000000,20.8581,21.0362,20.8334,20.9521,25472.572782462,0
+PFI.US,D,20070822,000000,21.2639,21.3145,21.0541,21.3145,21322.44471907,0
+PFI.US,D,20070823,000000,21.3986,21.3986,21.0362,21.1373,7937.5745360436,0
+PFI.US,D,20070824,000000,21.0362,21.3411,21.0362,21.3411,3196.4472231185,0
+PFI.US,D,20070827,000000,21.255,21.2729,21.162,21.162,7820.3849412643,0
+PFI.US,D,20070828,000000,21.0541,21.0541,20.4879,20.4879,32224.107798929,0
+PFI.US,D,20070829,000000,20.6404,20.9007,20.5463,20.9007,21678.054523918,0
+PFI.US,D,20070830,000000,20.7245,20.7245,20.674,20.674,237.40995494085,0
+PFI.US,D,20070831,000000,20.9085,20.9264,20.7829,20.9264,2964.0885438147,0
+PFI.US,D,20070904,000000,20.9601,21.1461,20.9601,21.1461,11847.261879112,0
+PFI.US,D,20070905,000000,20.967,20.967,20.7977,20.8334,5565.4954968899,0
+PFI.US,D,20070906,000000,20.6552,20.7492,20.6552,20.7245,4025.8666827203,0
+PFI.US,D,20070907,000000,20.479,20.479,20.4522,20.4522,593.01975978841,0
+PFI.US,D,20070910,000000,20.5463,20.5463,20.1642,20.378,25116.962977614,0
+PFI.US,D,20070911,000000,20.4622,20.5364,20.4276,20.4276,2964.0885438147,0
+PFI.US,D,20070912,000000,20.4434,20.579,20.4434,20.4879,1538.6185590422,0
+PFI.US,D,20070913,000000,20.6216,20.776,20.5968,20.6552,4859.3271628318,0
+PFI.US,D,20070914,000000,20.5631,20.7087,20.5631,20.7087,1297.1675835917,0
+PFI.US,D,20070917,000000,20.5879,20.5879,20.579,20.5879,2486.2378685507,0
+PFI.US,D,20070918,000000,20.6997,21.3639,20.6829,21.3639,11724.010753568,0
+PFI.US,D,20070919,000000,21.5758,21.6539,21.4945,21.5273,5096.7371177727,0
+PFI.US,D,20070920,000000,21.4579,21.4757,21.2807,21.2995,1779.0592793652,0
+PFI.US,D,20070921,000000,21.2362,21.2639,21.2214,21.2214,2609.4889940945,0
+PFI.US,D,20070924,000000,21.1936,21.1936,20.9947,21.0026,14691.130062765,0
+PFI.US,D,20070925,000000,20.9085,21.0284,20.9085,21.0096,3673.287643255,0
+PFI.US,D,20070926,000000,21.0789,21.2293,21.0789,21.1936,4502.7071028568,0
+PFI.US,D,20070927,000000,21.2729,21.3896,21.2729,21.3896,593.01975978841,0
+PFI.US,D,20070928,000000,21.5203,21.5203,21.4054,21.4154,14336.530513045,0
+PFI.US,D,20071001,000000,21.6857,21.8569,21.6857,21.8569,4381.4764875679,0
+PFI.US,D,20071002,000000,21.9291,21.9706,21.8807,21.938,2609.4889940945,0
+PFI.US,D,20071003,000000,21.9053,21.9143,21.8192,21.8192,355.60980484757,0
+PFI.US,D,20071004,000000,21.9628,21.9628,21.9291,21.9291,3196.4472231185,0
+PFI.US,D,20071005,000000,22.0479,22.2815,22.0479,22.2449,2129.6178085758,0
+PFI.US,D,20071008,000000,22.1954,22.1954,22.1598,22.1598,1895.2386190171,0
+PFI.US,D,20071009,000000,22.1518,22.2815,22.1518,22.2815,7103.1038008047,0
+PFI.US,D,20071010,000000,22.2528,22.2914,22.1954,22.2745,4859.3271628318,0
+PFI.US,D,20071011,000000,22.3438,22.4389,22.1429,22.1518,4149.1178082641,0
+PFI.US,D,20071012,000000,22.2677,22.3756,22.2677,22.327,7227.3651814758,0
+PFI.US,D,20071015,000000,22.2528,22.2528,21.9628,21.9628,4025.8666827203,0
+PFI.US,D,20071016,000000,21.9143,21.946,21.8747,21.8807,3792.4977482891,0
+PFI.US,D,20071017,000000,22.0152,22.0152,21.6193,21.8885,5565.4954968899,0
+PFI.US,D,20071018,000000,21.7519,21.7519,21.7223,21.7223,475.8301650091,0
+PFI.US,D,20071019,000000,21.4847,21.4847,21.2293,21.2293,1779.0592793652,0
+PFI.US,D,20071022,000000,21.0699,21.5361,21.0699,21.5361,5565.4954968899,0
+PFI.US,D,20071023,000000,21.551,21.647,21.4579,21.647,20965.824659095,0
+PFI.US,D,20071024,000000,21.4579,21.4579,21.1936,21.2214,6869.7348663735,0
+PFI.US,D,20071025,000000,21.3323,21.4154,21.1788,21.3798,5096.7371177727,0
+PFI.US,D,20071026,000000,21.6767,21.7747,21.4579,21.7747,2129.6178085758,0
+PFI.US,D,20071029,000000,21.6945,21.7519,21.6945,21.7223,3196.4472231185,0
+PFI.US,D,20071030,000000,21.7223,21.8569,21.7223,21.7331,3555.0877933483,0
+PFI.US,D,20071031,000000,21.8291,22.0321,21.8014,21.8291,3673.287643255,0
+PFI.US,D,20071101,000000,21.5668,21.6857,21.4154,21.4154,5450.3264123654,0
+PFI.US,D,20071102,000000,21.4154,21.4154,21.0284,21.2907,10069.212854874,0
+PFI.US,D,20071105,000000,21.0194,21.1936,20.9848,21.1461,5327.0752868217,0
+PFI.US,D,20071106,000000,21.2036,21.3233,21.0789,21.3233,3315.6573281526,0
+PFI.US,D,20071107,000000,21.1868,21.1868,20.8759,20.8829,9830.7926448059,0
+PFI.US,D,20071108,000000,20.9947,21.0789,20.6651,21.0789,4618.8864425087,0
+PFI.US,D,20071109,000000,21.1936,21.255,21.1204,21.1204,2723.6478234916,0
+PFI.US,D,20071112,000000,21.1689,21.4757,21.1689,21.3639,2486.2378685507,0
+PFI.US,D,20071113,000000,21.4382,21.7519,21.3798,21.7519,9235.7523747627,0
+PFI.US,D,20071114,000000,21.946,21.946,21.6609,21.6609,5211.9062022972,0
+PFI.US,D,20071115,000000,21.6767,21.6767,21.2114,21.358,4618.8864425087,0
+PFI.US,D,20071116,000000,21.2293,21.3491,21.062,21.2036,13388.911203536,0
+PFI.US,D,20071119,000000,21.1868,21.1868,20.8334,20.9085,13623.290393095,0
+PFI.US,D,20071120,000000,20.9185,21.0699,20.6314,20.8581,9713.6030500266,0
+PFI.US,D,20071121,000000,20.8917,21.0194,20.4522,20.5631,6987.9347162802,0
+PFI.US,D,20071123,000000,20.9353,20.9759,20.7492,20.9759,1297.1675835917,0
+PFI.US,D,20071126,000000,20.9007,20.9007,20.285,20.285,141087.17981814,0
+PFI.US,D,20071127,000000,20.6552,20.7898,20.479,20.7898,113609.25060777,0
+PFI.US,D,20071128,000000,21.1689,21.5035,21.162,21.4945,24404.733112792,0
+PFI.US,D,20071129,000000,21.4382,21.4382,21.0541,21.0541,19548.436715342,0
+PFI.US,D,20071130,000000,21.6945,23.1476,21.3986,21.5035,48211.395190158,0
+PFI.US,D,20071203,000000,21.7519,21.7519,21.255,21.3986,9235.7523747627,0
+PFI.US,D,20071204,000000,21.1936,21.358,21.1788,21.2036,9948.9924947126,0
+PFI.US,D,20071205,000000,21.3718,21.4945,21.2639,21.3798,2609.4889940945,0
+PFI.US,D,20071206,000000,21.4945,21.8291,21.4945,21.8291,16235.810152571,0
+PFI.US,D,20071207,000000,21.9143,21.9143,21.6609,21.6767,4025.8666827203,0
+PFI.US,D,20071210,000000,21.7223,21.9628,21.7223,21.8192,14100.130813232,0
+PFI.US,D,20071211,000000,21.8381,21.8885,21.1868,21.1868,11135.03201429,0
+PFI.US,D,20071212,000000,21.4847,21.5609,21.0194,21.255,10308.64332007,0
+PFI.US,D,20071213,000000,21.0541,21.3411,21.0096,21.3411,6635.3556768148,0
+PFI.US,D,20071214,000000,21.1461,21.1461,21.0026,21.0541,475.8301650091,0
+PFI.US,D,20071217,000000,20.7492,21.0026,20.7492,20.9185,13623.290393095,0
+PFI.US,D,20071218,000000,20.9759,20.9759,20.5701,20.9353,12557.47123368,0
+PFI.US,D,20071219,000000,21.0867,21.1541,20.7898,20.9264,31157.278384385,0
+PFI.US,D,20071220,000000,20.9085,20.9085,20.6314,20.8334,7227.3651814758,0
+PFI.US,D,20071221,000000,21.2362,21.2907,21.1541,21.2907,5565.4954968899,0
+PFI.US,D,20071224,000000,21.4579,21.6381,21.4054,21.6381,6042.3359170264,0
+PFI.US,D,20071226,000000,21.6014,21.6014,21.4054,21.4847,8532.6148060868,0
+PFI.US,D,20071227,000000,21.5273,21.5273,21.1868,21.2639,33165.665577673,0
+PFI.US,D,20071228,000000,21.3323,21.3323,21.062,21.0867,7103.1038008047,0
+PFI.US,D,20071231,000000,21.0194,21.1936,20.9185,21.1283,15754.928711926,0
+PFI.US,D,20080102,000000,21.0947,21.0947,20.6651,20.7087,11018.852674638,0
+PFI.US,D,20080103,000000,20.6482,20.7898,20.6482,20.7087,1895.2386190171,0
+PFI.US,D,20080104,000000,20.4958,20.4958,20.1909,20.1909,5805.936217213,0
+PFI.US,D,20080107,000000,20.3008,20.5137,20.2166,20.5137,6513.1148063985,0
+PFI.US,D,20080108,000000,20.4958,20.4958,19.9465,19.9633,32224.107798929,0
+PFI.US,D,20080109,000000,19.9465,20.1998,19.7603,20.1909,6159.5255118057,0
+PFI.US,D,20080110,000000,20.2236,20.674,20.2236,20.5552,15988.297646356,0
+PFI.US,D,20080111,000000,20.2582,20.5631,20.1147,20.3285,31515.918954615,0
+PFI.US,D,20080114,000000,20.3285,20.4116,20.2414,20.4116,4265.297147916,0
+PFI.US,D,20080115,000000,20.0246,20.1147,20.0246,20.1147,2251.8586789921,0
+PFI.US,D,20080116,000000,20.0246,20.2166,19.9633,20.0652,16584.348171527,0
+PFI.US,D,20080117,000000,20.0652,20.0999,19.3723,19.4574,26297.951221554,0
+PFI.US,D,20080118,000000,19.5585,19.5585,18.7893,18.9358,12323.092044121,0
+PFI.US,D,20080122,000000,18.7141,19.2812,18.2241,18.9991,30937.042766611,0
+PFI.US,D,20080123,000000,18.6379,19.6336,18.5062,19.6089,90032.926699462,0
+PFI.US,D,20080124,000000,19.8702,19.8969,19.5317,19.6524,7937.5745360436,0
+PFI.US,D,20080125,000000,19.8702,19.8969,19.1723,19.1723,9122.603800493,0
+PFI.US,D,20080128,000000,19.1723,19.6762,19.1723,19.6604,82331.751863231,0
+PFI.US,D,20080129,000000,19.9207,20.0385,19.8366,20.0326,34354.735862631,0
+PFI.US,D,20080130,000000,20.1563,20.6482,19.7545,19.7545,9713.6030500266,0
+PFI.US,D,20080131,000000,19.5832,20.3097,19.5416,20.2326,11607.831413916,0
+PFI.US,D,20080201,000000,20.285,20.5552,20.2582,20.4879,21431.552272831,0
+PFI.US,D,20080204,000000,20.3365,20.5295,20.3197,20.3622,10673.345421064,0
+PFI.US,D,20080205,000000,20.2582,20.2582,19.7871,19.7871,8056.7846410777,0
+PFI.US,D,20080206,000000,19.8118,19.9633,19.694,19.694,10664.253124917,0
+PFI.US,D,20080207,000000,19.6336,19.8801,19.5911,19.7871,6455.5302641362,0
+PFI.US,D,20080208,000000,19.6851,19.7703,19.498,19.6762,16111.5487719,0
+PFI.US,D,20080211,000000,19.4574,19.4574,19.1813,19.2051,5565.4954968899,0
+PFI.US,D,20080212,000000,19.1635,19.6336,19.1635,19.3981,20138.425709749,0
+PFI.US,D,20080213,000000,19.5585,19.6762,19.5585,19.6683,3555.0877933483,0
+PFI.US,D,20080214,000000,19.498,19.694,19.4832,19.5238,16823.778636723,0
+PFI.US,D,20080215,000000,19.3199,19.5753,19.3199,19.5753,20021.236114969,0
+PFI.US,D,20080219,000000,19.5911,19.6168,19.4327,19.4496,11944.246371343,0
+PFI.US,D,20080220,000000,19.1219,19.7019,19.1219,19.6524,4974.4962473563,0
+PFI.US,D,20080221,000000,19.794,19.8286,19.506,19.506,19548.436715342,0
+PFI.US,D,20080222,000000,19.2199,19.2199,19.1219,19.1219,75343.817146951,0
+PFI.US,D,20080225,000000,19.6089,19.9385,19.4149,19.9049,10607.678837783,0
+PFI.US,D,20080226,000000,19.8702,20.1493,19.8702,20.0563,11372.44196923,0
+PFI.US,D,20080227,000000,20.2236,20.2513,20.0919,20.1405,15286.170332808,0
+PFI.US,D,20080228,000000,20.2414,20.2414,19.7197,19.7197,4859.3271628318,0
+PFI.US,D,20080229,000000,19.4743,19.4743,19.1912,19.2368,7227.3651814758,0
+PFI.US,D,20080303,000000,18.8516,19.1031,18.8516,19.0586,2486.2378685507,0
+PFI.US,D,20080304,000000,18.8676,19.0684,18.8061,19.0239,8407.3431702882,0
+PFI.US,D,20080305,000000,19.1961,19.1961,18.8438,18.9645,17653.198096325,0
+PFI.US,D,20080306,000000,19.0586,19.0586,18.524,18.524,10069.212854874,0
+PFI.US,D,20080307,000000,18.4211,18.6804,18.3419,18.5389,70386.495236761,0
+PFI.US,D,20080310,000000,18.4973,18.5527,18.2409,18.2409,53781.941962685,0
+PFI.US,D,20080311,000000,18.8438,18.9101,18.4884,18.9101,6635.3556768148,0
+PFI.US,D,20080312,000000,18.9923,19.2199,18.6972,18.6972,15754.928711926,0
+PFI.US,D,20080313,000000,18.4211,18.9645,18.3508,18.8596,46080.767126455,0
+PFI.US,D,20080314,000000,18.7577,18.9101,18.3508,18.4023,40868.860924158,0
+PFI.US,D,20080317,000000,17.7272,18.3152,17.7104,18.2409,88020.498485665,0
+PFI.US,D,20080318,000000,18.6101,18.9289,18.5062,18.9289,13267.680588247,0
+PFI.US,D,20080319,000000,19.2446,19.2446,18.5527,18.5527,15519.53926724,0
+PFI.US,D,20080320,000000,18.6972,19.2812,18.6904,19.2812,35068.986237709,0
+PFI.US,D,20080324,000000,20.378,20.378,19.214,19.214,34712.366177734,0
+PFI.US,D,20080325,000000,19.4743,19.4743,19.113,19.3129,21442.665079232,0
+PFI.US,D,20080326,000000,19.0071,19.113,19.0071,19.113,1297.1675835917,0
+PFI.US,D,20080327,000000,19.2902,19.2902,18.8348,18.8438,10900.652824731,0
+PFI.US,D,20080328,000000,18.8932,19.0239,18.5685,18.5685,10422.802149467,0
+PFI.US,D,20080331,000000,18.7299,18.9289,18.6972,18.8516,5450.3264123654,0
+PFI.US,D,20080401,000000,19.2278,19.6604,19.2278,19.6604,10069.212854874,0
+PFI.US,D,20080402,000000,19.5753,19.7782,19.5317,19.5832,10422.802149467,0
+PFI.US,D,20080403,000000,19.4743,19.6762,19.4574,19.601,17178.378186444,0
+PFI.US,D,20080404,000000,19.8286,19.8286,19.4891,19.5416,7345.5650313826,0
+PFI.US,D,20080407,000000,19.5238,19.6336,19.4832,19.506,13388.911203536,0
+PFI.US,D,20080408,000000,19.3981,19.4327,19.2812,19.2812,3077.2371180843,0
+PFI.US,D,20080409,000000,19.2446,19.3199,19.0486,19.0486,4265.297147916,0
+PFI.US,D,20080410,000000,19.0398,19.2536,19.0398,19.0862,34116.315652563,0
+PFI.US,D,20080411,000000,18.8516,19.1635,18.8516,18.8932,3077.2371180843,0
+PFI.US,D,20080414,000000,18.7577,18.7577,18.6716,18.6716,1525.4852423859,0
+PFI.US,D,20080415,000000,18.7487,18.8061,18.7141,18.7814,8069.917957734,0
+PFI.US,D,20080416,000000,19.1565,19.1813,19.0774,19.1813,2382.1815904277,0
+PFI.US,D,20080417,000000,19.2724,19.3723,19.1487,19.3475,6236.3049014887,0
+PFI.US,D,20080418,000000,19.5585,19.5585,19.3475,19.3891,3438.9084536964,0
+PFI.US,D,20080421,000000,19.3891,19.3891,19.1487,19.214,25470.552272207,0
+PFI.US,D,20080422,000000,19.113,19.113,18.8348,18.9575,6031.2231106249,0
+PFI.US,D,20080423,000000,19.0308,19.1031,18.92,19.015,9789.3721845822,0
+PFI.US,D,20080424,000000,18.9745,19.4327,18.6537,19.4327,5642.2748865729,0
+PFI.US,D,20080425,000000,19.6436,19.6436,19.3635,19.5317,4893.6758371637,0
+PFI.US,D,20080428,000000,19.5317,19.6604,19.5149,19.6604,2473.1045518944,0
+PFI.US,D,20080429,000000,19.506,19.5238,19.4574,19.5238,7678.9492234272,0
+PFI.US,D,20080430,000000,19.405,19.6336,19.405,19.4149,9058.9577274663,0
+PFI.US,D,20080501,000000,19.3635,19.9297,19.3635,19.9297,7756.7388682376,0
+PFI.US,D,20080502,000000,20.1998,20.1998,19.8118,19.888,8056.7846410777,0
+PFI.US,D,20080505,000000,19.8454,19.8643,19.694,19.7782,8694.2556264721,0
+PFI.US,D,20080506,000000,19.6436,19.8366,19.6436,19.8218,5174.5267625831,0
+PFI.US,D,20080507,000000,21.0699,21.0699,19.405,19.405,26385.843417638,0
+PFI.US,D,20080508,000000,19.4743,19.4743,19.304,19.3475,3694.5030009305,0
+PFI.US,D,20080509,000000,19.2199,19.4574,19.2199,19.3635,1992.2231112483,0
+PFI.US,D,20080512,000000,19.405,19.5753,19.405,19.5663,3325.7598794267,0
+PFI.US,D,20080513,000000,19.7545,19.7545,19.5238,19.5753,5630.151825044,0
+PFI.US,D,20080514,000000,19.5832,19.7782,19.5832,19.7109,6714.1555767526,0
+PFI.US,D,20080515,000000,19.6336,19.8544,19.5753,19.8366,4473.409704162,0
+PFI.US,D,20080516,000000,19.6258,19.694,19.5753,19.6258,15169.990993156,0
+PFI.US,D,20080519,000000,19.7545,19.8286,19.7019,19.7197,1993.2333663757,0
+PFI.US,D,20080520,000000,19.5505,19.5663,19.405,19.4743,11400.729112798,0
+PFI.US,D,20080521,000000,21.0026,21.0026,19.214,19.214,6332.2791385925,0
+PFI.US,D,20080522,000000,19.2536,19.4149,19.2199,19.405,3168.1600795511,0
+PFI.US,D,20080523,000000,19.304,19.304,19.214,19.2724,12679.712104096,0
+PFI.US,D,20080527,000000,19.3199,19.4496,19.3199,19.4248,3838.9694841499,0
+PFI.US,D,20080528,000000,19.4149,19.4327,19.304,19.3981,4933.0757871326,0
+PFI.US,D,20080529,000000,19.6336,19.8029,19.6336,19.7455,1983.1308151016,0
+PFI.US,D,20080530,000000,19.6851,19.7455,19.5753,19.6524,15495.293144182,0
+PFI.US,D,20080602,000000,19.6604,19.6604,19.2536,19.4574,11117.857677124,0
+PFI.US,D,20080603,000000,19.4891,19.5663,19.3565,19.4496,4632.019759165,0
+PFI.US,D,20080604,000000,19.5585,19.5663,19.3981,19.4574,3467.1955972638,0
+PFI.US,D,20080605,000000,19.7455,19.8118,19.7455,19.7545,1814.4182088245,0
+PFI.US,D,20080606,000000,19.6524,19.6524,19.2981,19.2981,2903.4732361702,0
+PFI.US,D,20080609,000000,19.1961,19.1961,19.0308,19.0308,2070.0127560587,0
+PFI.US,D,20080610,000000,19.1723,19.2812,19.1723,19.2724,8115.3794384674,0
+PFI.US,D,20080611,000000,19.1031,19.1308,18.8596,18.8596,3177.2523756977,0
+PFI.US,D,20080612,000000,19.2446,19.3565,19.0774,19.0774,9628.7416193243,0
+PFI.US,D,20080613,000000,19.2624,19.2812,19.0774,19.2812,1414.357178371,0
+PFI.US,D,20080616,000000,19.3565,19.4654,19.3297,19.4654,3476.2878934105,0
+PFI.US,D,20080617,000000,19.3635,19.3635,19.2199,19.2199,2482.1968480411,0
+PFI.US,D,20080618,000000,18.9645,19.1308,18.9507,19.0586,21985.17208265,0
+PFI.US,D,20080619,000000,18.9745,19.2446,18.9289,19.2278,14367.848421995,0
+PFI.US,D,20080620,000000,19.1031,19.1031,18.8864,18.92,11519.939217832,0
+PFI.US,D,20080623,000000,18.8596,18.8676,18.72,18.7814,3974.3436712225,0
+PFI.US,D,20080624,000000,18.5389,18.8348,18.5141,18.6716,29624.721356109,0
+PFI.US,D,20080625,000000,18.6804,18.9575,18.6804,18.7735,8824.5785379077,0
+PFI.US,D,20080626,000000,18.5319,18.6201,18.524,18.524,7820.3849412643,0
+PFI.US,D,20080627,000000,18.4468,18.4558,18.1232,18.1905,10468.2636302,0
+PFI.US,D,20080630,000000,18.141,18.141,17.8371,17.8371,23102.514253563,0
+PFI.US,D,20080701,000000,17.7371,18.0053,17.7104,17.9885,13186.860178055,0
+PFI.US,D,20080702,000000,18.0143,18.132,17.7371,17.7371,13130.28589092,0
+PFI.US,D,20080703,000000,17.9222,17.9222,17.6085,17.6341,6071.6333157212,0
+PFI.US,D,20080707,000000,17.6341,17.8113,17.1689,17.3857,17655.218606579,0
+PFI.US,D,20080708,000000,17.3857,18.0143,17.3857,18.0143,1688.1363178985,0
+PFI.US,D,20080709,000000,18.1162,18.1162,17.4827,17.4827,2475.1250621493,0
+PFI.US,D,20080710,000000,17.3322,17.5084,17.3322,17.4125,6180.7408694813,0
+PFI.US,D,20080711,000000,16.9927,17.3629,16.9749,17.2828,6975.8116547513,0
+PFI.US,D,20080714,000000,16.8353,16.8502,16.7888,16.8087,2042.7358676187,0
+PFI.US,D,20080715,000000,16.3108,16.9749,16.3108,16.4602,20698.107050332,0
+PFI.US,D,20080716,000000,16.4869,17.3471,16.4869,17.3471,7288.9907442477,0
+PFI.US,D,20080717,000000,18.9289,18.9289,17.3471,17.7688,44032.979983199,0
+PFI.US,D,20080718,000000,17.8113,17.8509,17.5252,17.8509,18282.5870407,0
+PFI.US,D,20080721,000000,19.3723,19.3723,17.5669,17.5669,14893.181088247,0
+PFI.US,D,20080722,000000,17.4035,18.1815,17.4035,18.1627,46446.479482576,0
+PFI.US,D,20080723,000000,19.1487,19.1487,18.4023,18.6537,40333.425706632,0
+PFI.US,D,20080724,000000,18.5607,18.6468,18.0904,18.4973,100324.39568236,0
+PFI.US,D,20080725,000000,18.2835,18.2835,18.1162,18.1905,7053.6012995617,0
+PFI.US,D,20080728,000000,18.4736,18.4736,17.8876,17.8876,8224.4869922274,0
+PFI.US,D,20080729,000000,18.1479,18.5923,18.1479,18.5923,19409.02150776,0
+PFI.US,D,20080730,000000,18.7665,18.7814,18.4884,18.72,9565.0955462976,0
+PFI.US,D,20080731,000000,18.7577,18.816,18.3933,18.6636,3581.3544266609,0
+PFI.US,D,20080801,000000,18.6537,18.816,18.4023,18.7665,10150.033265067,0
+PFI.US,D,20080804,000000,19.9465,19.9465,18.524,18.6201,11311.826661586,0
+PFI.US,D,20080805,000000,18.8932,19.0486,18.7487,18.9923,15376.083039148,0
+PFI.US,D,20080806,000000,19.0239,19.0398,18.8764,18.9745,11904.846421375,0
+PFI.US,D,20080807,000000,19.0684,19.0684,18.4736,18.4736,10634.955726223,0
+PFI.US,D,20080808,000000,17.9806,19.0398,17.9806,19.0398,13847.56703138,0
+PFI.US,D,20080811,000000,19.7703,19.7703,18.7388,19.1961,13877.874685202,0
+PFI.US,D,20080812,000000,19.1219,19.1723,18.9427,18.9745,3168.1600795511,0
+PFI.US,D,20080813,000000,18.8764,18.8764,18.6201,18.6904,9883.3259114311,0
+PFI.US,D,20080814,000000,18.8596,18.9833,18.8438,18.9032,13487.916206022,0
+PFI.US,D,20080815,000000,19.1961,19.2446,19.0071,19.113,18737.201848034,0
+PFI.US,D,20080818,000000,19.4496,19.4496,18.6804,18.7893,55162.960721851,0
+PFI.US,D,20080819,000000,18.4884,18.5527,18.3508,18.4804,76288.405691078,0
+PFI.US,D,20080820,000000,18.4369,18.6379,18.233,18.5755,67555.760369764,0
+PFI.US,D,20080821,000000,18.2666,18.4369,18.2588,18.334,24423.927960212,0
+PFI.US,D,20080822,000000,18.5062,18.72,18.4656,18.72,5393.7521252306,0
+PFI.US,D,20080825,000000,18.4736,18.4736,18.3667,18.3667,9455.9879925376,0
+PFI.US,D,20080826,000000,18.43,18.4656,18.233,18.3419,3479.3186587927,0
+PFI.US,D,20080827,000000,18.4468,18.6904,18.4468,18.6023,32367.564027021,0
+PFI.US,D,20080828,000000,18.7299,18.9991,18.7299,18.9991,33759.695592589,0
+PFI.US,D,20080829,000000,18.9289,19.0398,18.8764,18.9645,15639.759627401,0
+PFI.US,D,20080902,000000,19.3387,19.3387,19.0398,19.0486,8723.5530251669,0
+PFI.US,D,20080903,000000,18.9575,19.3129,18.9575,19.3129,2262.9714853936,0
+PFI.US,D,20080904,000000,19.1961,19.1961,18.8864,18.8864,6669.7043511467,0
+PFI.US,D,20080905,000000,18.6537,18.8596,18.5527,18.8596,11610.862179298,0
+PFI.US,D,20080908,000000,19.8366,19.8366,19.113,19.4654,26834.396694208,0
+PFI.US,D,20080909,000000,19.4654,19.4654,18.8864,18.8864,15035.627061211,0
+PFI.US,D,20080910,000000,18.9358,19.214,18.7299,18.9645,13844.536265998,0
+PFI.US,D,20080911,000000,18.4884,19.0308,18.4884,19.0239,11338.093294898,0
+PFI.US,D,20080912,000000,18.6101,19.0684,18.6101,19.0239,5075.5217600971,0
+PFI.US,D,20080915,000000,17.5421,19.1565,17.4125,18.5685,18905.914454311,0
+PFI.US,D,20080916,000000,17.7529,19.0239,17.7529,18.7982,52593.881932853,0
+PFI.US,D,20080917,000000,18.9507,18.9507,18.0301,18.1073,50311.715600039,0
+PFI.US,D,20080918,000000,17.5897,18.92,17.4223,18.8764,27642.600796134,0
+PFI.US,D,20080919,000000,21.8104,22.0766,19.2051,20.1147,38435.156322232,0
+PFI.US,D,20080922,000000,19.5663,19.7455,19.2981,19.5238,5212.9164574246,0
+PFI.US,D,20080923,000000,18.9289,19.1813,18.3765,18.92,11896.764380355,0
+PFI.US,D,20080924,000000,19.6683,19.6683,18.5448,18.5923,46201.997741744,0
+PFI.US,D,20080925,000000,18.8676,18.9833,18.7141,18.7893,19217.073033553,0
+PFI.US,D,20080926,000000,18.0578,18.8348,18.0578,18.8348,9442.8546758813,0
+PFI.US,D,20080929,000000,18.3508,18.3587,17.1096,17.1096,111992.84240392,0
+PFI.US,D,20080930,000000,18.4656,18.4656,16.8087,18.1538,21952.843918573,0
+PFI.US,D,20081001,000000,18.0212,18.2994,18.0212,18.2994,37064.240114339,0
+PFI.US,D,20081002,000000,18.7665,18.7665,17.5579,17.5579,9087.2448710337,0
+PFI.US,D,20081003,000000,18.6716,18.6716,17.4125,17.5252,44323.933459893,0
+PFI.US,D,20081006,000000,16.9492,17.0739,16.1474,16.8175,14889.140067737,0
+PFI.US,D,20081007,000000,16.8502,16.8502,15.6367,15.6367,20582.937965808,0
+PFI.US,D,20081008,000000,15.0348,15.9623,14.9249,15.0071,21324.465229325,0
+PFI.US,D,20081009,000000,14.9646,14.9982,13.842,13.9301,31930.123556852,0
+PFI.US,D,20081010,000000,12.3107,13.946,12.1267,13.5461,73064.681579519,0
+PFI.US,D,20081013,000000,15.5742,15.5832,14.3498,15.5832,11458.31365506,0
+PFI.US,D,20081014,000000,17.2263,17.2263,15.2269,15.6743,29650.987989421,0
+PFI.US,D,20081015,000000,15.1447,15.4466,14.2479,14.3093,8218.425461463,0
+PFI.US,D,20081016,000000,13.9381,14.5904,13.3699,14.5904,23597.539265993,0
+PFI.US,D,20081017,000000,14.0292,14.9902,14.0292,14.5766,39058.483735843,0
+PFI.US,D,20081020,000000,14.9418,14.9418,14.4182,14.8349,41939.73135921,0
+PFI.US,D,20081021,000000,14.8992,15.2941,14.8992,14.9902,43168.201594138,0
+PFI.US,D,20081022,000000,14.5983,14.5983,13.9618,14.3429,23759.180086378,0
+PFI.US,D,20081023,000000,13.9213,14.1351,13.3966,13.7589,13665.721108446,0
+PFI.US,D,20081024,000000,12.7631,14.0995,12.7631,13.5055,14876.006751081,0
+PFI.US,D,20081027,000000,13.6837,13.842,13.4966,13.4966,10035.87443567,0
+PFI.US,D,20081028,000000,13.0987,13.8935,13.063,13.8935,53781.941962685,0
+PFI.US,D,20081029,000000,14.3498,14.8913,14.1351,14.3746,31215.873181776,0
+PFI.US,D,20081030,000000,15.0773,15.0773,14.2993,14.3746,8189.1280627681,0
+PFI.US,D,20081031,000000,14.3498,15.211,14.3498,15.0259,12800.942719385,0
+PFI.US,D,20081103,000000,15.3684,15.4288,14.9902,15.1872,5746.3311646959,0
+PFI.US,D,20081104,000000,15.4367,15.8267,15.4367,15.6089,6615.1505742667,0
+PFI.US,D,20081105,000000,15.6921,15.9376,15.1784,15.2635,20426.34842106,0
+PFI.US,D,20081106,000000,14.5587,14.9804,14.1648,14.1707,10632.935215968,0
+PFI.US,D,20081107,000000,14.4538,14.4895,14.3261,14.4815,6355.5150065229,0
+PFI.US,D,20081110,000000,14.9151,15.5307,14.2064,14.2993,31783.636563378,0
+PFI.US,D,20081111,000000,13.9549,14.2064,13.851,14.2064,2887.3091541317,0
+PFI.US,D,20081112,000000,13.9618,14.0549,13.5323,13.5323,18390.684339333,0
+PFI.US,D,20081113,000000,13.4382,14.4895,13.1263,14.4895,67311.278628931,0
+PFI.US,D,20081114,000000,14.3924,14.7458,14.1073,14.4538,3780.3746867602,0
+PFI.US,D,20081117,000000,13.842,13.9549,13.5055,13.5055,17041.993744244,0
+PFI.US,D,20081118,000000,13.6837,13.6837,12.9749,12.9749,2092.2383688617,0
+PFI.US,D,20081119,000000,13.2046,13.2857,12.3473,12.3473,5208.8754369149,0
+PFI.US,D,20081120,000000,12.3473,12.3473,11.701,11.701,45146.281133602,0
+PFI.US,D,20081121,000000,11.7168,11.9525,11.1002,11.9099,13512.16232908,0
+PFI.US,D,20081124,000000,12.2662,13.2362,12.2662,13.2362,9187.2601286471,0
+PFI.US,D,20081125,000000,13.3045,13.4728,13.072,13.4728,14331.479237408,0
+PFI.US,D,20081126,000000,13.3867,14.1163,13.363,14.1163,12106.897446856,0
+PFI.US,D,20081128,000000,14.1261,14.3093,14.1073,14.3093,4607.7736361073,0
+PFI.US,D,20081201,000000,14.1351,14.5518,13.0799,13.0799,4636.0607796747,0
+PFI.US,D,20081202,000000,12.8057,13.2362,12.7453,12.873,11515.898197323,0
+PFI.US,D,20081203,000000,13.072,13.7095,13.072,13.7095,14339.561278428,0
+PFI.US,D,20081204,000000,13.6352,13.9618,13.3313,13.3313,29526.72660875,0
+PFI.US,D,20081205,000000,13.4214,14.4004,13.2362,14.4004,24359.271632059,0
+PFI.US,D,20081208,000000,14.8349,14.8349,14.435,14.625,5997.8846914205,0
+PFI.US,D,20081209,000000,14.5814,14.8833,14.1806,14.2815,9887.3669319407,0
+PFI.US,D,20081210,000000,14.2815,14.5141,14.0549,14.3261,19487.821407698,0
+PFI.US,D,20081211,000000,14.2736,14.2915,13.5649,13.5649,5744.3106544411,0
+PFI.US,D,20081212,000000,13.5055,13.8935,13.4056,13.8935,7766.8414195116,0
+PFI.US,D,20081215,000000,14.0717,14.0717,13.3551,13.5649,9775.2286127985,0
+PFI.US,D,20081216,000000,13.7678,14.4815,13.7678,14.4716,6993.9962470446,0
+PFI.US,D,20081217,000000,14.5053,14.7804,14.435,14.6963,29725.746868849,0
+PFI.US,D,20081218,000000,14.4895,14.7706,14.426,14.426,10463.212354563,0
+PFI.US,D,20081219,000000,14.4627,14.6695,14.4627,14.6349,8062.8461718421,0
+PFI.US,D,20081222,000000,14.435,14.4815,13.946,13.946,2510.4839916085,0
+PFI.US,D,20081223,000000,14.2815,14.3924,14.0549,14.0549,15745.836415779,0
+PFI.US,D,20081224,000000,13.9301,14.2222,13.9301,14.1568,19138.273133615,0
+PFI.US,D,20081226,000000,14.4538,14.4538,14.0717,14.2222,5736.2286134218,0
+PFI.US,D,20081229,000000,14.2479,14.2479,14.0192,14.1648,17511.762378488,0
+PFI.US,D,20081230,000000,14.4004,14.6181,14.4004,14.6181,5565.4954968899,0
+PFI.US,D,20081231,000000,14.8527,15.2021,14.8527,15.2021,90946.197334638,0
+PFI.US,D,20090102,000000,14.8527,15.3466,14.8527,15.3466,55143.765874431,0
+PFI.US,D,20090105,000000,15.1942,15.1942,15.0605,15.0853,7012.180839338,0
+PFI.US,D,20090106,000000,15.2941,15.2941,15.1526,15.2179,1844.7258626468,0
+PFI.US,D,20090107,000000,14.9418,14.9418,14.6082,14.6082,2637.7761376619,0
+PFI.US,D,20090108,000000,14.6181,14.826,14.6181,14.7537,1814.4182088245,0
+PFI.US,D,20090109,000000,14.4716,14.4895,14.3498,14.3498,2672.1248119938,0
+PFI.US,D,20090112,000000,14.1806,14.1806,13.9301,13.9301,4543.1173079532,0
+PFI.US,D,20090113,000000,13.9866,14.0995,13.9123,13.9123,7303.1343160314,0
+PFI.US,D,20090114,000000,13.6272,13.6352,13.2947,13.2947,67866.918949005,0
+PFI.US,D,20090115,000000,13.3966,13.6184,12.9749,13.3223,13609.146821311,0
+PFI.US,D,20090116,000000,13.5233,13.6006,13.2768,13.556,3695.513256058,0
+PFI.US,D,20090120,000000,13.4134,13.4134,12.283,12.283,62123.618549691,0
+PFI.US,D,20090121,000000,12.5206,12.8235,12.3473,12.8235,4941.1578281519,0
+PFI.US,D,20090122,000000,12.9067,12.9067,12.2385,12.382,5390.7213598483,0
+PFI.US,D,20090123,000000,12.1761,12.5602,12.1761,12.4335,15249.801148222,0
+PFI.US,D,20090126,000000,12.7799,12.7799,12.4157,12.486,37727.977733047,0
+PFI.US,D,20090127,000000,12.4157,12.577,12.3919,12.5463,9125.6345658752,0
+PFI.US,D,20090128,000000,13.1263,13.4214,13.1263,13.4214,7667.8364170257,0
+PFI.US,D,20090129,000000,13.2046,13.2046,12.7453,12.8235,22101.351422302,0
+PFI.US,D,20090130,000000,12.7057,12.7205,12.2385,12.2385,5007.8346665608,0
+PFI.US,D,20090202,000000,12.1861,12.4335,12.1267,12.4335,8728.6043008039,0
+PFI.US,D,20090203,000000,12.3998,12.4682,12.3473,12.4424,30520.817654118,0
+PFI.US,D,20090204,000000,12.5206,12.577,12.2306,12.3385,88445.815894303,0
+PFI.US,D,20090205,000000,12.2029,12.7205,12.2029,12.5681,19130.191092595,0
+PFI.US,D,20090206,000000,12.7888,12.9749,12.7631,12.9333,9639.8544257258,0
+PFI.US,D,20090209,000000,12.8898,13.0194,12.8314,12.9581,15865.046520813,0
+PFI.US,D,20090210,000000,12.8057,12.9165,12.1326,12.2207,28372.004998123,0
+PFI.US,D,20090211,000000,12.3731,12.5117,12.3731,12.5117,2028.592295835,0
+PFI.US,D,20090212,000000,12.2662,12.478,12.1267,12.478,14845.699097259,0
+PFI.US,D,20090213,000000,12.5543,12.5681,12.292,12.3998,45274.583534783,0
+PFI.US,D,20090217,000000,11.9356,12.0296,11.7257,11.8436,11252.221609069,0
+PFI.US,D,20090218,000000,11.7525,11.8436,11.5317,11.6376,30487.479234914,0
+PFI.US,D,20090219,000000,11.6307,11.7683,11.2952,11.3635,11443.159828149,0
+PFI.US,D,20090220,000000,11.022,11.2605,10.8745,11.2605,24842.173582959,0
+PFI.US,D,20090223,000000,11.2605,11.2605,10.72,10.72,16913.691343063,0
+PFI.US,D,20090224,000000,10.6954,11.4031,10.6954,11.4031,12361.481738962,0
+PFI.US,D,20090225,000000,10.917,11.3883,10.9092,11.0922,1098.1473234923,0
+PFI.US,D,20090226,000000,11.3209,11.3308,11.0922,11.0922,8940.7578775596,0
+PFI.US,D,20090227,000000,10.8478,10.922,10.6161,10.6954,4833.0605295192,0
+PFI.US,D,20090302,000000,10.4864,10.5429,10.2053,10.2053,40138.446467041,0
+PFI.US,D,20090303,000000,10.3222,10.3222,9.81732,9.85988,10060.120558727,0
+PFI.US,D,20090304,000000,10.0361,10.2221,9.8005,10.2221,7508.2161068952,0
+PFI.US,D,20090305,000000,9.92621,10.0954,9.32022,9.32022,12362.49199409,0
+PFI.US,D,20090306,000000,9.40149,9.49562,9.2247,9.36991,14638.59679614,0
+PFI.US,D,20090309,000000,9.52333,9.52333,9.18422,9.27796,7779.9747361679,0
+PFI.US,D,20090310,000000,10.4449,10.4449,9.36991,9.91135,53661.721602524,0
+PFI.US,D,20090311,000000,10.1123,10.1123,9.8005,10.046,11161.298647602,0
+PFI.US,D,20090312,000000,9.86681,10.6597,9.79159,10.6597,34093.079784633,0
+PFI.US,D,20090313,000000,11.0586,11.0586,10.5182,10.7369,3224.7343666859,0
+PFI.US,D,20090316,000000,10.9645,11.0398,10.5904,10.6498,8309.3484229297,0
+PFI.US,D,20090317,000000,10.6073,11.022,10.5182,11.022,15380.124059658,0
+PFI.US,D,20090318,000000,11.119,11.7604,10.9557,11.5476,24559.302147285,0
+PFI.US,D,20090319,000000,11.9356,12.68,11.305,11.3467,43004.540263498,0
+PFI.US,D,20090320,000000,11.3397,11.3635,11.1595,11.1595,12339.25612616,0
+PFI.US,D,20090323,000000,11.4377,12.0672,11.4189,12.0672,11420.934215346,0
+PFI.US,D,20090324,000000,11.9099,12.6364,11.4882,11.4882,10125.787142009,0
+PFI.US,D,20090325,000000,11.412,11.9356,11.2516,11.8514,19041.288641383,0
+PFI.US,D,20090326,000000,11.7941,12.0207,11.7941,11.9525,11437.098297384,0
+PFI.US,D,20090327,000000,11.8594,11.9188,11.7683,11.7683,3024.7038514591,0
+PFI.US,D,20090330,000000,11.5871,11.9099,11.2179,11.2179,7054.6115546891,0
+PFI.US,D,20090331,000000,11.305,11.7079,11.305,11.701,8543.7276124883,0
+PFI.US,D,20090401,000000,11.7079,11.8762,11.6476,11.8673,10304.60229956,0
+PFI.US,D,20090402,000000,12.1088,12.3009,12.1088,12.1939,14888.12981261,0
+PFI.US,D,20090403,000000,12.0584,12.3226,12.0584,12.3226,5726.1260621478,0
+PFI.US,D,20090406,000000,12.1939,12.2306,12.1267,12.2306,3750.067032938,0
+PFI.US,D,20090407,000000,12.0742,12.1761,11.9445,11.9445,9313.5420195731,0
+PFI.US,D,20090408,000000,12.0672,12.0672,11.9613,11.9613,2044.7563778735,0
+PFI.US,D,20090409,000000,12.3385,12.7799,12.292,12.7799,10522.81740708,0
+PFI.US,D,20090413,000000,12.6196,13.0194,12.6196,13.0194,4888.6245615266,0
+PFI.US,D,20090414,000000,12.7295,12.7295,12.2761,12.2761,18237.125559967,0
+PFI.US,D,20090415,000000,12.1465,12.5028,12.1465,12.5028,11715.928712549,0
+PFI.US,D,20090416,000000,12.5117,12.8146,12.5117,12.7958,1740.6695845237,0
+PFI.US,D,20090417,000000,12.7799,12.7799,12.5681,12.7542,7224.3344160936,0
+PFI.US,D,20090420,000000,12.577,12.577,11.8514,11.8514,6458.5610295185,0
+PFI.US,D,20090421,000000,11.8188,12.3919,10.8319,12.3919,31934.164577362,0
+PFI.US,D,20090422,000000,12.3998,12.4424,12.2207,12.2207,1563.8749372274,0
+PFI.US,D,20090423,000000,12.1326,12.1326,11.9188,11.9525,14079.925710684,0
+PFI.US,D,20090424,000000,12.2029,12.3187,12.0831,12.3187,2943.8834412665,0
+PFI.US,D,20090427,000000,12.1465,12.1543,12.0396,12.0396,6522.2071025452,0
+PFI.US,D,20090428,000000,12.4335,12.4335,11.1526,12.0484,4268.3279132982,0
+PFI.US,D,20090429,000000,12.382,12.4504,12.382,12.4424,683.94272125512,0
+PFI.US,D,20090430,000000,12.6038,12.6038,12.4068,12.4068,7606.2108542538,0
+PFI.US,D,20090501,000000,12.3107,12.3107,12.2385,12.2385,2228.6228110617,0
+PFI.US,D,20090504,000000,12.3107,12.3107,12.2385,12.2385,414.20460223722,0
+PFI.US,D,20090505,000000,12.4602,12.5543,12.3731,12.4602,2956.0065027954,0
+PFI.US,D,20090506,000000,12.5117,12.577,12.3731,12.577,8679.1017995609,0
+PFI.US,D,20090507,000000,12.9749,13.2452,12.4602,12.4602,14259.751123362,0
+PFI.US,D,20090508,000000,12.7295,13.0571,12.7057,13.0571,12439.271383773,0
+PFI.US,D,20090511,000000,12.7711,12.9067,12.6464,12.6464,23044.9297113,0
+PFI.US,D,20090512,000000,12.7363,12.7799,12.5117,12.7799,9222.6190581064,0
+PFI.US,D,20090513,000000,12.4939,12.5206,12.3543,12.3543,21152.721857666,0
+PFI.US,D,20090514,000000,12.3187,12.5859,12.2385,12.4236,9008.4449710959,0
+PFI.US,D,20090515,000000,12.3543,12.3543,12.2761,12.2761,1914.4334664379,0
+PFI.US,D,20090518,000000,12.4068,12.6038,12.3633,12.6038,5565.4954968899,0
+PFI.US,D,20090519,000000,12.7453,12.7453,12.6889,12.6889,7199.0780379084,0
+PFI.US,D,20090520,000000,12.7205,12.8314,12.3633,12.3633,14667.894194835,0
+PFI.US,D,20090521,000000,12.283,12.3633,12.2385,12.2474,5128.0550267223,0
+PFI.US,D,20090522,000000,12.4335,12.4504,12.3633,12.3919,4615.8556771265,0
+PFI.US,D,20090526,000000,12.2385,12.7799,12.2385,12.7799,28824.599295201,0
+PFI.US,D,20090527,000000,12.8235,12.8235,12.3187,12.3919,16118.620557792,0
+PFI.US,D,20090528,000000,12.4068,12.4602,12.2564,12.4157,8378.0457715934,0
+PFI.US,D,20090529,000000,12.5028,12.6632,12.382,12.6632,13406.085540702,0
+PFI.US,D,20090601,000000,13.0799,13.0799,12.865,12.9581,28759.942967047,0
+PFI.US,D,20090602,000000,13.0106,13.2274,13.0106,13.2046,7723.4004490331,0
+PFI.US,D,20090603,000000,13.0264,13.0334,12.9483,12.9483,4629.9992489102,0
+PFI.US,D,20090604,000000,13.063,13.1788,13.0502,13.1689,10426.843169976,0
+PFI.US,D,20090605,000000,13.2274,13.2274,13.1165,13.1689,13995.064279981,0
+PFI.US,D,20090608,000000,13.072,13.2194,13.0264,13.1689,5831.1925953982,0
+PFI.US,D,20090609,000000,13.0888,13.1511,13.0888,13.1263,3335.8624307008,0
+PFI.US,D,20090610,000000,13.0016,13.0016,12.865,12.8898,1236.5522759472,0
+PFI.US,D,20090611,000000,12.9413,13.0412,12.9333,12.9333,7856.7541258509,0
+PFI.US,D,20090612,000000,12.7958,12.8235,12.7888,12.8235,4504.7276131117,0
+PFI.US,D,20090615,000000,12.7711,12.7711,12.5859,12.6116,5976.6693337449,0
+PFI.US,D,20090616,000000,12.6116,12.6116,12.4504,12.4504,344.49699844608,0
+PFI.US,D,20090617,000000,12.3385,12.4424,12.3385,12.3731,28285.123057165,0
+PFI.US,D,20090618,000000,12.3187,12.5117,12.3187,12.4424,7764.8209092568,0
+PFI.US,D,20090619,000000,12.577,12.577,12.486,12.486,1568.9262128644,0
+PFI.US,D,20090622,000000,12.3226,12.3226,12.1613,12.1613,11679.559527962,0
+PFI.US,D,20090623,000000,12.2474,12.2474,12.1761,12.1761,12828.219607825,0
+PFI.US,D,20090624,000000,12.2564,12.2761,12.1465,12.1939,14966.929712547,0
+PFI.US,D,20090625,000000,12.1939,12.4236,12.1543,12.4236,9537.8186578576,0
+PFI.US,D,20090626,000000,12.4602,12.5295,12.4068,12.5117,6730.3196587912,0
+PFI.US,D,20090629,000000,12.6196,12.6294,12.6196,12.6294,944.58854412635,0
+PFI.US,D,20090630,000000,13.2531,13.2531,12.5117,12.5385,9666.1210590384,0
+PFI.US,D,20090701,000000,12.671,12.7363,12.6464,12.7363,1892.2078536349,0
+PFI.US,D,20090702,000000,12.5385,12.5385,12.3226,12.3226,6428.2533756962,0
+PFI.US,D,20090706,000000,12.2474,12.3919,12.2385,12.3919,5299.7983983816,0
+PFI.US,D,20090707,000000,12.3543,12.3543,12.091,12.091,6066.5820400842,0
+PFI.US,D,20090708,000000,12.1267,12.1267,11.8594,11.994,5212.9164574246,0
+PFI.US,D,20090709,000000,12.0584,12.0989,12.0396,12.0831,11196.657577061,0
+PFI.US,D,20090710,000000,12.0484,12.0742,12.0484,12.0584,2805.4784888116,0
+PFI.US,D,20090713,000000,12.1761,12.4157,12.1088,12.4157,2853.9707349272,0
+PFI.US,D,20090714,000000,12.5681,12.5681,12.4504,12.4504,2283.1765879418,0
+PFI.US,D,20090715,000000,12.4157,12.8394,12.4157,12.8394,9142.8089030411,0
+PFI.US,D,20090716,000000,12.7711,12.8898,12.7453,12.8898,2733.7503747657,0
+PFI.US,D,20090717,000000,12.8314,12.8314,12.7958,12.8057,3558.1185587305,0
+PFI.US,D,20090720,000000,12.9067,12.9067,12.8057,12.8562,9566.105801425,0
+PFI.US,D,20090721,000000,13.0264,13.0264,12.8562,12.8898,2484.2173582959,0
+PFI.US,D,20090722,000000,12.8898,13.072,12.8898,13.0334,2517.5557775004,0
+PFI.US,D,20090723,000000,13.0412,13.26,13.0412,13.26,1839.6745870097,0
+PFI.US,D,20090724,000000,13.2689,13.3471,13.2689,13.3135,3480.3289139201,0
+PFI.US,D,20090727,000000,13.3045,13.4471,13.3045,13.3778,7709.2568772494,0
+PFI.US,D,20090728,000000,13.363,13.4214,13.3551,13.4214,3397.4879934726,0
+PFI.US,D,20090729,000000,13.4471,13.4471,13.4134,13.4134,433.39944965797,0
+PFI.US,D,20090730,000000,13.4728,13.7025,13.4728,13.6352,5169.475486946,0
+PFI.US,D,20090731,000000,13.6837,13.6837,13.6421,13.6767,3023.6935963317,0
+PFI.US,D,20090803,000000,13.751,13.751,13.6837,13.7243,3895.5437712847,0
+PFI.US,D,20090804,000000,13.8767,13.9301,13.8262,13.9301,2439.76613269,0
+PFI.US,D,20090805,000000,13.8935,13.9301,13.7095,13.8322,6094.8691836516,0
+PFI.US,D,20090806,000000,13.9618,13.9618,13.6678,13.7757,17195.552523609,0
+PFI.US,D,20090807,000000,13.9025,13.9866,13.7985,13.9123,9203.4242106856,0
+PFI.US,D,20090810,000000,13.9301,13.9866,13.9025,13.9381,6649.4992485985,0
+PFI.US,D,20090811,000000,13.9025,13.9025,13.7025,13.7331,12643.342919509,0
+PFI.US,D,20090812,000000,13.9618,14.0717,13.9618,14.0192,5560.4442212529,0
+PFI.US,D,20090813,000000,14.0638,14.0806,13.946,14.0717,12045.271884084,0
+PFI.US,D,20090814,000000,13.7985,13.8856,13.7421,13.8856,22983.304148529,0
+PFI.US,D,20090817,000000,13.7331,13.7331,13.5728,13.5916,15274.04727128,0
+PFI.US,D,20090818,000000,13.6599,13.6767,13.556,13.6678,5918.0745363553,0
+PFI.US,D,20090819,000000,13.6184,13.7173,13.5401,13.65,8652.8351662483,0
+PFI.US,D,20090820,000000,13.7025,13.8262,13.65,13.8262,16418.666330633,0
+PFI.US,D,20090821,000000,13.9381,14.0806,13.9301,14.0549,5390.7213598483,0
+PFI.US,D,20090824,000000,14.1894,14.1894,13.9944,13.9944,7013.1910944654,0
+PFI.US,D,20090825,000000,14.1351,14.1648,14.1351,14.1568,5162.4037010542,0
+PFI.US,D,20090826,000000,14.143,14.143,14.0806,14.0806,3368.1905947778,0
+PFI.US,D,20090827,000000,14.0638,14.0806,13.9301,14.0806,9846.9567268444,0
+PFI.US,D,20090828,000000,14.1648,14.1648,14.0024,14.0717,8584.1378175846,0
+PFI.US,D,20090831,000000,13.9618,14.0123,13.9618,14.0123,8464.9277125505,0
+PFI.US,D,20090901,000000,14.0549,14.143,13.7095,13.7095,11073.406451517,0
+PFI.US,D,20090902,000000,13.6272,13.7025,13.6272,13.6599,10153.064030449,0
+PFI.US,D,20090903,000000,13.7331,13.7331,13.6272,13.7243,1787.1413203845,0
+PFI.US,D,20090904,000000,13.751,13.9123,13.751,13.9123,1790.1720857667,0
+PFI.US,D,20090908,000000,14.0717,14.0717,13.9776,14.045,20446.553523608,0
+PFI.US,D,20090909,000000,13.9301,14.1806,13.9301,14.1509,11573.482739584,0
+PFI.US,D,20090910,000000,14.0717,14.2815,14.0717,14.2815,1185.0292644494,0
+PFI.US,D,20090911,000000,14.1894,14.2657,14.1894,14.2657,4645.1530758213,0
+PFI.US,D,20090914,000000,14.2064,14.24,14.1806,14.2222,1843.7156075193,0
+PFI.US,D,20090915,000000,14.2479,14.3498,14.2122,14.2993,13451.547021436,0
+PFI.US,D,20090916,000000,14.3498,14.5766,14.3498,14.5766,6132.2486233657,0
+PFI.US,D,20090917,000000,14.6617,14.6617,14.5438,14.5587,2524.6275633922,0
+PFI.US,D,20090918,000000,14.5814,14.5814,14.4716,14.5231,3824.8259123662,0
+PFI.US,D,20090921,000000,14.4439,14.5053,14.3924,14.4182,3198.4677333733,0
+PFI.US,D,20090922,000000,14.5518,14.5587,14.529,14.529,1055.7166081412,0
+PFI.US,D,20090923,000000,14.5676,14.5766,14.4182,14.4182,8979.1475724011,0
+PFI.US,D,20090924,000000,14.4627,14.5053,14.1894,14.1894,10529.889192972,0
+PFI.US,D,20090925,000000,14.1648,14.1984,14.0549,14.0806,4465.3276631427,0
+PFI.US,D,20090928,000000,14.3093,14.4895,14.3093,14.4895,4169.3229108122,0
+PFI.US,D,20090929,000000,14.5814,14.6181,14.5359,14.5359,20271.779386566,0
+PFI.US,D,20090930,000000,14.3162,14.5676,14.3162,14.426,9575.1980975717,0
+PFI.US,D,20091001,000000,14.3162,14.3162,14.143,14.143,3408.6007998741,0
+PFI.US,D,20091002,000000,14.0123,14.0717,14.0123,14.0717,1465.8801898688,0
+PFI.US,D,20091005,000000,14.1568,14.2479,14.1568,14.2479,1056.7268632686,0
+PFI.US,D,20091006,000000,14.5053,14.5438,14.426,14.426,1251.7061028583,0
+PFI.US,D,20091007,000000,14.5053,14.5814,14.4993,14.5814,2486.2378685507,0
+PFI.US,D,20091008,000000,14.6795,14.7537,14.6527,14.6527,2891.3501746413,0
+PFI.US,D,20091009,000000,14.6349,14.7706,14.6349,14.7706,878.92196084484,0
+PFI.US,D,20091012,000000,14.7706,14.8586,14.7636,14.8082,4129.9229608433,0
+PFI.US,D,20091013,000000,14.721,14.721,14.5814,14.6527,7850.6925950865,0
+PFI.US,D,20091014,000000,14.8833,15.0517,14.8833,15.0517,5522.0545264114,0
+PFI.US,D,20091015,000000,14.9556,14.9556,14.8992,14.9418,2053.8486740202,0
+PFI.US,D,20091016,000000,14.7131,14.7982,14.6963,14.7982,14757.806901174,0
+PFI.US,D,20091019,000000,14.7804,14.9556,14.7804,14.9338,2154.874186761,0
+PFI.US,D,20091020,000000,14.8665,14.8833,14.6963,14.7062,5172.5062523283,0
+PFI.US,D,20091021,000000,14.7537,14.7537,14.4439,14.4439,1538.6185590422,0
+PFI.US,D,20091022,000000,14.4182,14.7131,14.4182,14.7131,11571.46222933,0
+PFI.US,D,20091023,000000,14.7537,14.7636,14.5141,14.5141,3324.7496242993,0
+PFI.US,D,20091026,000000,14.529,14.5587,14.4102,14.4102,3798.5592790536,0
+PFI.US,D,20091027,000000,14.334,14.3498,13.9707,14.23,6736.3811895556,0
+PFI.US,D,20091028,000000,14.1894,14.23,13.9776,13.9776,6400.9764872562,0
+PFI.US,D,20091029,000000,13.9707,14.2064,13.9707,14.1984,4675.4607296436,0
+PFI.US,D,20091030,000000,13.9549,13.9707,13.7173,13.7678,9588.331414228,0
+PFI.US,D,20091102,000000,13.7589,13.9025,13.6006,13.6006,1915.4437215653,0
+PFI.US,D,20091103,000000,13.6837,13.8164,13.6184,13.8164,3939.9949968907,0
+PFI.US,D,20091104,000000,13.946,13.946,13.7243,13.7243,2666.0632812293,0
+PFI.US,D,20091105,000000,13.8322,13.9707,13.8322,13.9707,1450.7263629577,0
+PFI.US,D,20091106,000000,14.0024,14.0024,13.9618,13.9707,2312.4739866366,0
+PFI.US,D,20091109,000000,14.1351,14.2915,14.1261,14.2915,2505.4327159715,0
+PFI.US,D,20091110,000000,14.2815,14.2815,14.1984,14.23,13841.505500615,0
+PFI.US,D,20091111,000000,14.3261,14.426,14.3261,14.3924,11356.277887191,0
+PFI.US,D,20091112,000000,14.3924,14.4102,14.3844,14.4102,1668.9414704778,0
+PFI.US,D,20091113,000000,14.23,14.2558,14.1073,14.1073,5623.0800391522,0
+PFI.US,D,20091116,000000,14.4102,14.4895,14.3924,14.4102,4192.5587787426,0
+PFI.US,D,20091117,000000,14.3578,14.4439,14.3578,14.4439,11223.934465501,0
+PFI.US,D,20091118,000000,14.3578,14.4004,14.334,14.3578,5354.3521752617,0
+PFI.US,D,20091119,000000,14.1351,14.1351,14.1351,14.1351,679.90170074549,0
+PFI.US,D,20091120,000000,14.0806,14.1351,14.0806,14.1073,2934.7911451198,0
+PFI.US,D,20091123,000000,14.3498,14.3498,14.2657,14.2736,2853.9707349272,0
+PFI.US,D,20091124,000000,14.2558,14.2558,14.1509,14.2064,8375.0150062112,0
+PFI.US,D,20091125,000000,14.2915,14.3676,14.2222,14.2222,2853.9707349272,0
+PFI.US,D,20091127,000000,13.5323,14.0123,13.5323,13.851,6317.1253116814,0
+PFI.US,D,20091130,000000,13.851,13.851,13.4728,13.7906,1893.2181087623,0
+PFI.US,D,20091201,000000,14.0549,14.0995,14.0292,14.0895,4774.4657321296,0
+PFI.US,D,20091202,000000,14.1351,14.1351,14.0717,14.0995,846.59379676779,0
+PFI.US,D,20091203,000000,14.1984,14.1984,13.8322,13.8322,10925.909202916,0
+PFI.US,D,20091204,000000,14.0806,14.0895,13.9025,14.0549,6769.7196087601,0
+PFI.US,D,20091207,000000,14.1509,14.1509,13.9618,14.0192,3181.2933962074,0
+PFI.US,D,20091208,000000,13.9213,13.9213,13.8599,13.8599,2359.9559776248,0
+PFI.US,D,20091209,000000,13.842,13.8599,13.7906,13.8262,45600.895940936,0
+PFI.US,D,20091210,000000,13.9707,13.9707,13.946,13.946,1467.9007001236,0
+PFI.US,D,20091211,000000,13.9776,13.9776,13.9301,13.9618,4087.4922454922,0
+PFI.US,D,20091214,000000,14.0292,14.1806,13.9944,14.1806,15594.298146667,0
+PFI.US,D,20091215,000000,14.1568,14.1568,14.037,14.037,22405.438215651,0
+PFI.US,D,20091216,000000,14.0995,14.1984,14.0995,14.1509,5645.3056519551,0
+PFI.US,D,20091217,000000,13.9866,14.037,13.9866,13.9944,7787.0465220598,0
+PFI.US,D,20091218,000000,13.946,13.9618,13.7985,13.9618,3095.4217103777,0
+PFI.US,D,20091221,000000,14.1073,14.1163,14.0995,14.0995,1022.3781889368,0
+PFI.US,D,20091222,000000,14.0995,14.23,14.0995,14.2222,3705.615807332,0
+PFI.US,D,20091223,000000,14.2222,14.3093,14.2222,14.2915,18038.105299867,0
+PFI.US,D,20091224,000000,14.3093,14.3429,14.3093,14.334,5040.1628306378,0
+PFI.US,D,20091228,000000,14.3498,14.3498,14.2915,14.3093,3524.780139526,0
+PFI.US,D,20091229,000000,14.3162,14.3578,14.3162,14.3261,8611.4147060246,0
+PFI.US,D,20091230,000000,14.2558,14.3162,14.2558,14.3162,11828.067031691,0
+PFI.US,D,20091231,000000,14.3162,14.3578,14.24,14.24,5967.5770375982,0
+PFI.US,D,20100104,000000,14.3676,14.4716,14.3676,14.426,2566.048023616,0
+PFI.US,D,20100105,000000,14.4102,14.4439,14.4004,14.4004,4610.8044014895,0
+PFI.US,D,20100106,000000,14.3844,14.4102,14.3676,14.3746,2181.1408200736,0
+PFI.US,D,20100107,000000,14.3093,14.4993,14.3093,14.4993,22809.540266614,0
+PFI.US,D,20100108,000000,14.4627,14.4627,14.426,14.426,1760.8746870719,0
+PFI.US,D,20100111,000000,14.529,14.5438,14.5141,14.5359,9256.9677324382,0
+PFI.US,D,20100112,000000,14.4439,14.5518,14.4439,14.4716,3480.3289139201,0
+PFI.US,D,20100113,000000,14.4716,14.5518,14.4004,14.5518,7509.2263620226,0
+PFI.US,D,20100114,000000,14.5518,14.5983,14.5141,14.5814,2684.2478735227,0
+PFI.US,D,20100115,000000,14.4004,14.4182,14.3924,14.3924,4074.3589288359,0
+PFI.US,D,20100119,000000,14.426,14.5587,14.4004,14.5518,6829.3246612771,0
+PFI.US,D,20100120,000000,14.4815,14.5053,14.3578,14.4716,18417.961227772,0
+PFI.US,D,20100121,000000,14.2993,14.3261,14.23,14.3261,9113.5115043463,0
+PFI.US,D,20100122,000000,14.2558,14.2558,13.8935,13.9213,7599.1390683619,0
+PFI.US,D,20100125,000000,14.0638,14.0638,13.946,14.0192,21281.024258847,0
+PFI.US,D,20100126,000000,13.9944,14.0638,13.8698,13.8698,15310.416455866,0
+PFI.US,D,20100127,000000,13.8935,14.037,13.8935,14.037,5649.3466724648,0
+PFI.US,D,20100128,000000,14.0292,14.0292,13.9381,13.9381,24687.604548466,0
+PFI.US,D,20100129,000000,14.0292,14.0895,13.8698,13.8767,1134.516508079,0
+PFI.US,D,20100201,000000,13.946,13.946,13.9025,13.9025,6197.9152066472,0
+PFI.US,D,20100202,000000,13.9776,14.0549,13.9776,14.0024,2453.9097044737,0
+PFI.US,D,20100203,000000,14.037,14.037,13.8856,13.9213,26750.545518633,0
+PFI.US,D,20100204,000000,13.7678,13.7678,13.6094,13.6272,3014.6013001851,0
+PFI.US,D,20100205,000000,13.5728,13.5728,13.2194,13.456,14302.181838713,0
+PFI.US,D,20100208,000000,13.4966,13.556,13.3778,13.3867,3501.5442715956,0
+PFI.US,D,20100209,000000,13.4887,13.5401,13.3867,13.5323,1741.6798396512,0
+PFI.US,D,20100210,000000,13.556,13.65,13.556,13.6421,2712.5350170901,0
+PFI.US,D,20100211,000000,13.6421,13.7095,13.556,13.6837,3429.8161575497,0
+PFI.US,D,20100212,000000,13.5827,13.6837,13.5827,13.65,1772.9977486008,0
+PFI.US,D,20100216,000000,13.8074,13.9618,13.8074,13.9618,3231.8061525777,0
+PFI.US,D,20100217,000000,14.0192,14.0192,13.9618,13.9866,4754.2606295814,0
+PFI.US,D,20100218,000000,14.0895,14.1163,14.0717,14.1163,1352.7316155991,0
+PFI.US,D,20100219,000000,14.2122,14.2657,14.2122,14.2657,2723.6478234916,0
+PFI.US,D,20100222,000000,14.2815,14.3162,14.2558,14.3162,4345.1073029812,0
+PFI.US,D,20100223,000000,14.2122,14.2122,14.1073,14.1073,5628.1313147892,0
+PFI.US,D,20100224,000000,14.2736,14.3261,14.2657,14.2657,7220.293395584,0
+PFI.US,D,20100225,000000,14.1073,14.2222,14.1073,14.2222,8052.7436205681,0
+PFI.US,D,20100226,000000,14.2479,14.2479,14.2064,14.2222,2401.3764378485,0
+PFI.US,D,20100301,000000,14.3162,14.334,14.2993,14.2993,12695.876186135,0
+PFI.US,D,20100302,000000,14.426,14.4627,14.426,14.4627,992.07053511452,0
+PFI.US,D,20100303,000000,14.4895,14.5518,14.4895,14.5141,1098.1473234923,0
+PFI.US,D,20100304,000000,14.4815,14.5904,14.4815,14.5904,16609.604549712,0
+PFI.US,D,20100305,000000,14.6428,14.8527,14.6428,14.8527,4746.1785885621,0
+PFI.US,D,20100308,000000,14.8665,14.8992,14.8665,14.8833,2653.9402197005,0
+PFI.US,D,20100309,000000,14.9418,14.9497,14.8527,14.8833,2709.5042517079,0
+PFI.US,D,20100310,000000,14.9151,14.9151,14.9151,14.9151,556.65057520173,0
+PFI.US,D,20100311,000000,14.9418,14.9646,14.9338,14.9418,3782.395197015,0
+PFI.US,D,20100312,000000,15.1209,15.1209,15.0437,15.0437,5163.4139561816,0
+PFI.US,D,20100315,000000,15.0348,15.0348,14.9151,15.0071,27621.385438458,0
+PFI.US,D,20100316,000000,15.0695,15.1209,15.0605,15.1209,2361.9764878796,0
+PFI.US,D,20100317,000000,15.1942,15.3526,15.1942,15.3387,9173.1165568634,0
+PFI.US,D,20100318,000000,15.3684,15.3961,15.3209,15.3466,16699.517256052,0
+PFI.US,D,20100319,000000,15.4219,15.4219,15.211,15.2367,4270.348423553,0
+PFI.US,D,20100322,000000,15.1279,15.3298,15.1279,15.3031,79620.227101269,0
+PFI.US,D,20100323,000000,15.2803,15.3773,15.2367,15.3604,8442.7020997475,0
+PFI.US,D,20100324,000000,15.3387,15.3773,15.312,15.3526,8204.2818896792,0
+PFI.US,D,20100325,000000,15.4367,15.5911,15.3387,15.3387,7009.1500739557,0
+PFI.US,D,20100326,000000,15.3387,15.4733,15.2873,15.3387,7511.2468722774,0
+PFI.US,D,20100329,000000,15.3872,15.3872,15.3604,15.3773,2251.8586789921,0
+PFI.US,D,20100330,000000,15.405,15.4149,15.3466,15.3466,3615.7031009927,0
+PFI.US,D,20100331,000000,15.3209,15.4219,15.3209,15.3773,6300.9612296428,0
+PFI.US,D,20100401,000000,15.4911,15.4911,15.3684,15.4466,2704.4529760708,0
+PFI.US,D,20100405,000000,15.5742,15.5742,15.5001,15.5742,6488.8686833407,0
+PFI.US,D,20100406,000000,15.5564,15.6921,15.5564,15.6743,6861.6528253542,0
+PFI.US,D,20100407,000000,15.7277,15.7277,15.5476,15.5476,14980.063029204,0
+PFI.US,D,20100408,000000,15.5307,15.6673,15.508,15.6673,12103.866681473,0
+PFI.US,D,20100409,000000,15.6673,15.6673,15.6188,15.6277,4631.0095040376,0
+PFI.US,D,20100412,000000,15.6822,15.702,15.6822,15.6822,2591.3044018012,0
+PFI.US,D,20100413,000000,15.6277,15.7702,15.6277,15.7702,5479.6238110602,0
+PFI.US,D,20100414,000000,15.9019,16.1078,15.8505,16.1078,16168.123059036,0
+PFI.US,D,20100415,000000,16.1801,16.1801,16.09,16.1642,25745.341666862,0
+PFI.US,D,20100416,000000,16.1474,16.1474,15.7782,15.8267,17261.21910689,0
+PFI.US,D,20100419,000000,15.6089,15.8861,15.6089,15.8683,19556.518756361,0
+PFI.US,D,20100420,000000,16.0731,16.0731,15.9376,16.0187,15543.785390297,0
+PFI.US,D,20100421,000000,16.2157,16.2157,16.0277,16.0277,4953.2808896807,0
+PFI.US,D,20100422,000000,16.0277,16.19,15.9286,16.19,8823.5682827803,0
+PFI.US,D,20100423,000000,16.2483,16.3444,16.2483,16.3444,4193.56903387,0
+PFI.US,D,20100426,000000,16.3018,16.3286,16.1564,16.1564,43414.703845226,0
+PFI.US,D,20100427,000000,16.0365,16.1474,15.6525,15.6525,40076.82090427,0
+PFI.US,D,20100428,000000,15.8198,15.8267,15.6822,15.702,6622.2223601585,0
+PFI.US,D,20100429,000000,15.794,15.9623,15.794,15.9623,2176.0895444365,0
+PFI.US,D,20100430,000000,16.0039,16.0039,15.5911,15.599,4882.5630307622,0
+PFI.US,D,20100503,000000,15.794,15.794,15.6435,15.794,1061.7781389057,0
+PFI.US,D,20100504,000000,15.6921,15.6921,15.3466,15.3466,3805.6310649454,0
+PFI.US,D,20100505,000000,15.1704,15.4911,15.1704,15.3466,6239.335666871,0
+PFI.US,D,20100506,000000,15.2021,15.3872,14.3498,14.9061,10967.329663139,0
+PFI.US,D,20100507,000000,14.7982,14.816,14.4716,14.4716,9199.383190176,0
+PFI.US,D,20100510,000000,15.312,15.6921,15.0695,15.1872,11545.195596017,0
+PFI.US,D,20100511,000000,14.8992,15.3773,14.8992,15.3466,13152.511503723,0
+PFI.US,D,20100512,000000,15.3031,15.599,15.3031,15.5911,2566.048023616,0
+PFI.US,D,20100513,000000,15.8029,15.8029,15.4565,15.4565,7087.9499738936,0
+PFI.US,D,20100514,000000,15.1447,15.1784,14.9497,15.0853,89852.091031655,0
+PFI.US,D,20100517,000000,15.1784,15.2713,14.8755,15.1447,31069.386188302,0
+PFI.US,D,20100518,000000,15.2021,15.2021,14.8082,14.826,17958.295144802,0
+PFI.US,D,20100519,000000,14.7706,14.9151,14.5359,14.6963,7553.6775876286,0
+PFI.US,D,20100520,000000,14.2915,14.4102,14.0638,14.0717,19755.539016461,0
+PFI.US,D,20100521,000000,13.7243,14.3261,13.7243,14.3261,7851.7028502139,0
+PFI.US,D,20100524,000000,14.1509,14.2558,14.1261,14.1261,3855.1335661884,0
+PFI.US,D,20100525,000000,13.5649,14.045,13.5649,14.045,33644.526508064,0
+PFI.US,D,20100526,000000,14.0638,14.2657,14.0292,14.0995,17257.178086381,0
+PFI.US,D,20100527,000000,14.2736,14.5141,14.2736,14.5141,28336.646068664,0
+PFI.US,D,20100528,000000,14.4895,14.529,14.3676,14.4716,29111.511751385,0
+PFI.US,D,20100601,000000,14.23,14.2558,14.1806,14.1806,827.39894934704,0
+PFI.US,D,20100602,000000,14.1984,14.4004,14.0549,14.4004,4510.7891438761,0
+PFI.US,D,20100603,000000,14.4716,14.4716,14.3676,14.4627,4995.7116050319,0
+PFI.US,D,20100604,000000,14.3162,14.3162,13.8164,13.8164,3163.108803914,0
+PFI.US,D,20100607,000000,13.8322,13.8856,13.8322,13.8856,1129.465232442,0
+PFI.US,D,20100608,000000,13.7095,13.7095,13.4817,13.6678,13185.849922928,0
+PFI.US,D,20100609,000000,13.7985,13.8164,13.6678,13.6678,5776.6388185182,0
+PFI.US,D,20100610,000000,13.7331,13.9301,13.7331,13.9301,5663.4902442485,0
+PFI.US,D,20100611,000000,13.9123,14.0806,13.8935,14.0806,1905.3411702912,0
+PFI.US,D,20100614,000000,14.2122,14.2657,14.1568,14.1568,18264.402448407,0
+PFI.US,D,20100615,000000,14.2736,14.4895,14.2736,14.4895,3090.3704347406,0
+PFI.US,D,20100616,000000,14.426,14.5587,14.426,14.529,3009.550024548,0
+PFI.US,D,20100617,000000,14.5438,14.5438,14.4538,14.4538,491.99424704763,0
+PFI.US,D,20100618,000000,14.5587,14.5676,14.529,14.5518,20316.230612172,0
+PFI.US,D,20100621,000000,14.6883,14.6883,14.5438,14.5438,869.82966469817,0
+PFI.US,D,20100622,000000,14.625,14.625,14.625,14.625,200.03051522676,0
+PFI.US,D,20100623,000000,14.3746,14.3746,14.3093,14.3093,2997.4269630191,0
+PFI.US,D,20100624,000000,14.2122,14.2479,14.143,14.2479,5513.9724853921,0
+PFI.US,D,20100625,000000,14.2064,14.3746,14.1163,14.3578,4288.5330158464,0
+PFI.US,D,20100628,000000,14.4004,14.435,14.3429,14.435,1787.1413203845,0
+PFI.US,D,20100629,000000,14.1707,14.1707,13.8767,13.9213,32625.17908451,0
+PFI.US,D,20100630,000000,13.9123,13.9628,13.8332,13.8332,8659.9069521402,0
+PFI.US,D,20100701,000000,13.7678,13.7678,13.5916,13.5916,533.41470727135,0
+PFI.US,D,20100702,000000,13.6421,13.6421,13.5728,13.5728,247.51250621493,0
+PFI.US,D,20100706,000000,13.5827,13.5827,13.4649,13.4649,1727.5362678674,0
+PFI.US,D,20100707,000000,13.7095,13.9123,13.7095,13.9123,1188.0600298316,0
+PFI.US,D,20100708,000000,13.7421,14.1894,13.7421,14.1894,178175.66605554,0
+PFI.US,D,20100709,000000,14.2915,14.3746,14.2479,14.3746,5639.2441211907,0
+PFI.US,D,20100712,000000,14.3498,14.3578,14.1707,14.2657,1063.7986491605,0
+PFI.US,D,20100713,000000,14.529,14.6795,14.529,14.6617,9015.5167569878,0
+PFI.US,D,20100714,000000,14.4815,14.5814,14.4439,14.4716,1167.8549272835,0
+PFI.US,D,20100715,000000,14.3429,14.4815,14.3429,14.4815,1701.2696345548,0
+PFI.US,D,20100716,000000,14.143,14.143,13.9866,14.0192,3884.4309648832,0
+PFI.US,D,20100719,000000,13.851,14.0024,13.8262,14.0024,2669.0940466116,0
+PFI.US,D,20100720,000000,13.8164,14.0638,13.8164,14.0638,2694.3504247968,0
+PFI.US,D,20100721,000000,14.0895,14.0895,14.0895,14.0895,154.5690344934,0
+PFI.US,D,20100722,000000,14.0024,14.2558,14.0024,14.2479,7920.4001988776,0
+PFI.US,D,20100723,000000,14.2064,14.4627,14.2064,14.4102,3304.5445217511,0
+PFI.US,D,20100726,000000,14.5983,14.625,14.5814,14.5814,1254.7368682406,0
+PFI.US,D,20100727,000000,14.8082,14.8082,14.6695,14.6695,3334.8521755734,0
+PFI.US,D,20100728,000000,14.6428,14.6428,14.4815,14.4815,1462.8494244866,0
+PFI.US,D,20100729,000000,14.6349,14.6349,14.4439,14.5587,11793.71835736,0
+PFI.US,D,20100730,000000,14.4004,14.6428,14.4004,14.6428,3332.8316653185,0
+PFI.US,D,20100802,000000,14.826,14.826,14.721,14.826,3829.8771880032,0
+PFI.US,D,20100803,000000,14.7537,14.8349,14.6527,14.7131,146788.04950211,0
+PFI.US,D,20100804,000000,14.7804,14.8082,14.7537,14.7982,1671.97223586,0
+PFI.US,D,20100805,000000,14.7379,14.7379,14.7131,14.7131,596.05052517064,0
+PFI.US,D,20100806,000000,14.5983,14.5983,14.4102,14.4627,1704.3003999371,0
+PFI.US,D,20100809,000000,14.721,14.7894,14.721,14.7894,355.60980484757,0
+PFI.US,D,20100810,000000,14.5983,14.6181,14.5438,14.5518,1635.6030512733,0
+PFI.US,D,20100811,000000,14.4627,14.4627,14.1984,14.1984,4324.9022004331,0
+PFI.US,D,20100812,000000,14.0895,14.1073,14.037,14.1073,16200.451223112,0
+PFI.US,D,20100813,000000,13.9866,14.0717,13.9866,14.0717,1055.7166081412,0
+PFI.US,D,20100816,000000,13.9213,13.9381,13.9213,13.9381,1972.0180087001,0
+PFI.US,D,20100817,000000,14.0806,14.2222,14.0806,14.2122,4381.4764875679,0
+PFI.US,D,20100818,000000,14.1073,14.3261,14.0895,14.3093,3719.7593791157,0
+PFI.US,D,20100819,000000,14.1648,14.1648,13.9381,13.9381,14642.63781665,0
+PFI.US,D,20100820,000000,13.7985,13.8074,13.7757,13.8074,3987.4769878788,0
+PFI.US,D,20100823,000000,13.9025,13.9025,13.8856,13.8856,2712.5350170901,0
+PFI.US,D,20100824,000000,13.7025,13.7173,13.556,13.6599,2496.3404198248,0
+PFI.US,D,20100825,000000,13.4382,13.7025,13.4382,13.7025,3101.4832411421,0
+PFI.US,D,20100826,000000,13.7095,13.7985,13.6184,13.6184,3178.2626308251,0
+PFI.US,D,20100827,000000,13.5649,13.7173,13.5649,13.7025,24123.882187373,0
+PFI.US,D,20100830,000000,13.8698,13.8767,13.6094,13.6184,4582.5172579221,0
+PFI.US,D,20100831,000000,13.5649,13.7243,13.5233,13.7243,1173.9164580479,0
+PFI.US,D,20100901,000000,14.0024,14.0717,14.0024,14.0717,6853.5707843349,0
+PFI.US,D,20100902,000000,14.1073,14.1984,14.1073,14.1984,631.40945462991,0
+PFI.US,D,20100903,000000,14.2993,14.3578,14.2993,14.3578,1475.9827411429,0
+PFI.US,D,20100907,000000,14.4815,14.4815,14.1894,14.1894,1996.2641317579,0
+PFI.US,D,20100908,000000,14.2657,14.2736,14.1509,14.1984,12480.691843997,0
+PFI.US,D,20100909,000000,14.3676,14.4004,14.3093,14.3093,944.58854412635,0
+PFI.US,D,20100913,000000,14.4004,14.4815,14.4004,14.4815,1432.5417706643,0
+PFI.US,D,20100914,000000,14.5676,14.6181,14.5676,14.6082,5774.6183082633,0
+PFI.US,D,20100915,000000,14.5983,14.5983,14.4815,14.5983,2337.7303648218,0
+PFI.US,D,20100916,000000,14.6617,14.6617,14.4538,14.5231,4675.4607296436,0
+PFI.US,D,20100917,000000,14.529,14.529,14.4815,14.4895,2251.8586789921,0
+PFI.US,D,20100920,000000,14.5766,14.7982,14.4993,14.7982,2291.258628961,0
+PFI.US,D,20100921,000000,14.7706,14.826,14.6963,14.6963,2411.4789891226,0
+PFI.US,D,20100922,000000,14.5587,14.5587,14.4627,14.4895,1690.1568281534,0
+PFI.US,D,20100923,000000,14.3924,14.4993,14.3261,14.3261,2070.0127560587,0
+PFI.US,D,20100924,000000,14.5438,14.5438,14.529,14.529,1531.5467731503,0
+PFI.US,D,20100927,000000,14.5676,14.6428,14.5438,14.5438,2842.8579285257,0
+PFI.US,D,20100928,000000,14.4004,14.6695,14.4004,14.6695,3550.0365177112,0
+PFI.US,D,20100929,000000,14.7706,14.7706,14.6527,14.6527,4098.6050518937,0
+PFI.US,D,20100930,000000,14.7706,14.7706,14.5814,14.6795,3400.5187588549,0
+PFI.US,D,20101001,000000,14.6795,14.6795,14.529,14.6082,5211.9062022972,0
+PFI.US,D,20101004,000000,14.6181,14.6181,14.4102,14.4538,1638.6338166556,0
+PFI.US,D,20101005,000000,14.5231,14.7894,14.5231,14.7894,4042.0307647589,0
+PFI.US,D,20101006,000000,14.7706,14.7982,14.7062,14.7379,9786.3414192,0
+PFI.US,D,20101007,000000,14.7636,14.7636,14.6963,14.6963,708.18884431291,0
+PFI.US,D,20101008,000000,14.6428,14.7636,14.5983,14.7537,3073.1960975747,0
+PFI.US,D,20101011,000000,14.7458,14.7894,14.7458,14.7636,2999.4474732739,0
+PFI.US,D,20101012,000000,14.6527,14.7636,14.6527,14.7537,2453.9097044737,0
+PFI.US,D,20101013,000000,14.8913,14.9714,14.8913,14.9714,962.77313641969,0
+PFI.US,D,20101014,000000,14.9418,14.9418,14.7537,14.8833,5928.1770876293,0
+PFI.US,D,20101015,000000,15.0071,15.0071,14.7458,14.816,15400.329162206,0
+PFI.US,D,20101018,000000,14.9151,15.0071,14.9151,15.0071,1063.7986491605,0
+PFI.US,D,20101019,000000,14.9418,14.9804,14.7706,14.7706,2319.5457725285,0
+PFI.US,D,20101020,000000,14.8586,15.0071,14.8586,15.0071,660.70685332474,0
+PFI.US,D,20101021,000000,15.1784,15.1784,14.9556,14.9556,2975.2013502162,0
+PFI.US,D,20101022,000000,14.9338,14.9418,14.9338,14.9418,7940.6053014258,0
+PFI.US,D,20101025,000000,15.1378,15.1378,14.9714,15.0259,4584.5377681769,0
+PFI.US,D,20101026,000000,15.017,15.0259,15.017,15.0259,1297.1675835917,0
+PFI.US,D,20101027,000000,14.9061,15.0071,14.9061,14.9902,2750.9247119316,0
+PFI.US,D,20101028,000000,15.2021,15.2021,14.8586,14.9338,3771.2823906135,0
+PFI.US,D,20101029,000000,14.9111,14.9111,14.9111,14.9111,250.54327159715,0
+PFI.US,D,20101101,000000,14.9902,14.9902,14.8665,14.8665,475.8301650091,0
+PFI.US,D,20101102,000000,14.9151,15.0853,14.9151,15.0517,8857.9169571121,0
+PFI.US,D,20101103,000000,15.1378,15.1447,15.0517,15.0517,593.01975978841,0
+PFI.US,D,20101104,000000,15.4149,15.5911,15.4149,15.5911,1765.9259627089,0
+PFI.US,D,20101105,000000,15.7277,15.8356,15.6921,15.6921,5498.818658481,0
+PFI.US,D,20101108,000000,15.7614,15.7614,15.5218,15.6089,48178.056770954,0
+PFI.US,D,20101109,000000,15.5742,15.5742,15.4466,15.4466,1626.5107551267,0
+PFI.US,D,20101110,000000,15.3526,15.5396,15.3387,15.5307,3732.892695772,0
+PFI.US,D,20101111,000000,15.4367,15.5396,15.4367,15.5218,2650.9094543182,0
+PFI.US,D,20101112,000000,15.4219,15.4288,15.312,15.3298,4894.6860922911,0
+PFI.US,D,20101115,000000,15.3773,15.4288,15.3773,15.4288,1779.0592793652,0
+PFI.US,D,20101116,000000,15.2457,15.2457,15.0348,15.0437,30017.71060067,0
+PFI.US,D,20101117,000000,15.0517,15.0773,15.0517,15.0695,7642.5800388405,0
+PFI.US,D,20101118,000000,15.2941,15.3031,15.2635,15.2635,1978.0795394646,0
+PFI.US,D,20101119,000000,15.211,15.2367,15.211,15.211,661.71710845215,0
+PFI.US,D,20101122,000000,15.1031,15.1031,15.0517,15.1031,10751.135065875,0
+PFI.US,D,20101123,000000,14.9804,14.9902,14.9646,14.9902,1469.9212103784,0
+PFI.US,D,20101124,000000,15.1872,15.1942,15.1784,15.1872,1645.7056025474,0
+PFI.US,D,20101126,000000,15.1784,15.1784,15.1209,15.1209,857.70660316927,0
+PFI.US,D,20101129,000000,14.9902,15.0942,14.9497,15.0695,3399.5085037275,0
+PFI.US,D,20101130,000000,14.9497,14.9497,14.9338,14.9338,3481.3391690475,0
+PFI.US,D,20101201,000000,15.2635,15.2713,15.2269,15.2713,3933.9334661262,0
+PFI.US,D,20101202,000000,15.3209,15.508,15.3209,15.508,3267.165082037,0
+PFI.US,D,20101203,000000,15.3872,15.5911,15.3872,15.5742,46522.248617132,0
+PFI.US,D,20101206,000000,15.5307,15.5832,15.5307,15.5832,3419.7136062756,0
+PFI.US,D,20101207,000000,15.7851,15.7851,15.6367,15.702,22390.28438874,0
+PFI.US,D,20101208,000000,15.599,15.7702,15.599,15.7524,10420.781639212,0
+PFI.US,D,20101209,000000,15.8683,15.895,15.7524,15.8593,33839.505747653,0
+PFI.US,D,20101210,000000,15.8425,15.9722,15.8119,15.9623,19320.119056548,0
+PFI.US,D,20101213,000000,16.09,16.09,15.9722,16.0187,16962.183589178,0
+PFI.US,D,20101214,000000,16.0465,16.0465,15.9376,15.9554,5943.3309145404,0
+PFI.US,D,20101215,000000,15.989,15.996,15.9286,15.9554,1552.7621308259,0
+PFI.US,D,20101216,000000,16.0039,16.0277,15.9623,15.9623,2748.9042016768,0
+PFI.US,D,20101217,000000,15.794,15.8267,15.7376,15.8267,1737.6388191415,0
+PFI.US,D,20101220,000000,16.1078,16.1078,15.7782,15.8198,9389.3111541287,0
+PFI.US,D,20101221,000000,16.0187,16.0187,15.8683,15.9801,9439.8239104991,0
+PFI.US,D,20101222,000000,16.1078,16.1078,16.0039,16.0811,31209.811651011,0
+PFI.US,D,20101223,000000,16.2078,16.2078,15.989,16.0039,8904.3886929729,0
+PFI.US,D,20101227,000000,16.0989,16.0989,16.0098,16.09,4342.076537599,0
+PFI.US,D,20101228,000000,16.0731,16.0731,16.0187,16.0365,12455.435465812,0
+PFI.US,D,20101229,000000,16.0325,16.0771,16.0148,16.0771,7518.3186581693,0
+PFI.US,D,20101230,000000,16.0325,16.0325,15.9425,15.9425,33520.265127393,0
+PFI.US,D,20101231,000000,15.9454,16.1088,15.9454,16.0465,29833.844167481,0
+PFI.US,D,20110103,000000,16.2217,16.3364,16.2217,16.2919,12344.307401797,0
+PFI.US,D,20110104,000000,16.4187,16.4187,16.09,16.1642,2700.4119555612,0
+PFI.US,D,20110105,000000,16.3286,16.3286,16.1474,16.2672,7049.5602790521,0
+PFI.US,D,20110106,000000,16.2483,16.285,16.19,16.2395,22138.730862016,0
+PFI.US,D,20110107,000000,16.1474,16.1474,16.0365,16.0553,1701.2696345548,0
+PFI.US,D,20110110,000000,16.1256,16.1414,16.09,16.09,27053.622056856,0
+PFI.US,D,20110111,000000,16.19,16.1999,16.1564,16.1801,2236.704852081,0
+PFI.US,D,20110112,000000,16.2078,16.4187,16.2078,16.3186,5624.0902942796,0
+PFI.US,D,20110113,000000,16.3286,16.3364,16.2583,16.2583,11439.118807639,0
+PFI.US,D,20110114,000000,16.3514,16.4513,16.3108,16.4513,11700.774885638,0
+PFI.US,D,20110118,000000,16.6305,16.6305,16.3741,16.4433,13516.20334959,0
+PFI.US,D,20110119,000000,16.3741,16.3741,16.1564,16.1999,3376.2726357971,0
+PFI.US,D,20110120,000000,16.1474,16.1801,16.1256,16.1414,2951.9654822858,0
+PFI.US,D,20110121,000000,16.2483,16.2483,16.1642,16.19,3807.6515752002,0
+PFI.US,D,20110124,000000,16.2483,16.2751,16.2157,16.2483,6767.6990985053,0
+PFI.US,D,20110125,000000,16.2483,16.3672,16.2395,16.3672,4765.3734359829,0
+PFI.US,D,20110126,000000,16.6968,16.6968,16.4187,16.4681,4041.0205096314,0
+PFI.US,D,20110127,000000,16.4681,16.5701,16.4681,16.5701,5357.3829406439,0
+PFI.US,D,20110128,000000,16.3018,16.5276,16.1642,16.2078,9110.4807389641,0
+PFI.US,D,20110131,000000,16.0653,16.2613,16.0653,16.2098,22991.386189548,0
+PFI.US,D,20110201,000000,16.4602,16.577,16.4602,16.577,6170.6383182072,0
+PFI.US,D,20110202,000000,16.4345,16.4513,16.4345,16.4513,482.90195090096,0
+PFI.US,D,20110203,000000,16.4097,16.4345,16.3672,16.4345,1822.5002498438,0
+PFI.US,D,20110204,000000,16.4345,16.5276,16.383,16.5186,2921.6578284635,0
+PFI.US,D,20110207,000000,16.5186,16.6879,16.5186,16.673,4588.5787886865,0
+PFI.US,D,20110208,000000,16.6305,16.6799,16.6127,16.673,5570.5467725269,0
+PFI.US,D,20110209,000000,16.7235,16.8087,16.7235,16.772,2083.146072715,0
+PFI.US,D,20110210,000000,16.6215,16.772,16.6215,16.7621,3892.5130059025,0
+PFI.US,D,20110211,000000,16.577,16.9492,16.577,16.9412,9265.0497734575,0
+PFI.US,D,20110214,000000,17.1442,17.1442,16.8819,16.9581,11456.293144805,0
+PFI.US,D,20110215,000000,16.9581,16.9749,16.9254,16.9412,2613.5300146041,0
+PFI.US,D,20110216,000000,16.772,17.0739,16.772,17.0739,2713.5452722175,0
+PFI.US,D,20110217,000000,16.9749,17.1779,16.9749,17.1531,2676.1658325034,0
+PFI.US,D,20110218,000000,17.1689,17.3006,17.1689,17.2551,2368.038018644,0
+PFI.US,D,20110222,000000,17.2738,17.2738,16.8888,16.8977,2087.1870932246,0
+PFI.US,D,20110223,000000,16.8977,16.8977,16.6305,16.7987,5260.3984484127,0
+PFI.US,D,20110224,000000,16.8977,16.8977,16.5464,16.6562,9874.2336152844,0
+PFI.US,D,20110225,000000,16.7146,16.8888,16.7146,16.8819,3831.897698258,0
+PFI.US,D,20110228,000000,16.965,17.0245,16.8621,16.9472,5803.9157069582,0
+PFI.US,D,20110301,000000,16.9492,16.9492,16.6305,16.6403,33883.95697326,0
+PFI.US,D,20110302,000000,16.673,16.673,16.5464,16.6127,16441.902198563,0
+PFI.US,D,20110303,000000,16.873,16.9848,16.873,16.966,5314.9522252928,0
+PFI.US,D,20110304,000000,16.8591,16.8591,16.7146,16.7987,2446.8379185818,0
+PFI.US,D,20110307,000000,16.7987,16.8641,16.6215,16.6215,4192.5587787426,0
+PFI.US,D,20110308,000000,16.6215,16.9314,16.6215,16.9156,6451.4892436266,0
+PFI.US,D,20110309,000000,16.8819,16.8977,16.8591,16.8641,1656.8184089489,0
+PFI.US,D,20110310,000000,16.6403,16.6403,16.4345,16.4345,33124.245117449,0
+PFI.US,D,20110311,000000,16.3514,16.4948,16.3364,16.4948,7711.2773875042,0
+PFI.US,D,20110314,000000,16.4008,16.4187,16.3672,16.4187,1992.2231112483,0
+PFI.US,D,20110315,000000,15.8861,16.3018,15.8683,16.3018,18217.930712546,0
+PFI.US,D,20110316,000000,16.19,16.2395,16.0277,16.0277,9274.1420696042,0
+PFI.US,D,20110317,000000,16.1038,16.2048,15.9841,16.1692,46769.761123347,0
+PFI.US,D,20110318,000000,16.3741,16.4433,16.285,16.2919,6843.4682330609,0
+PFI.US,D,20110321,000000,16.5464,16.5958,16.5018,16.577,6177.7101040991,0
+PFI.US,D,20110322,000000,16.5532,16.6215,16.5374,16.5374,2385.21235581,0
+PFI.US,D,20110323,000000,16.383,16.5464,16.3741,16.4948,12888.834915469,0
+PFI.US,D,20110324,000000,16.4869,16.6562,16.4513,16.6562,4900.7476230555,0
+PFI.US,D,20110325,000000,16.6305,16.7987,16.6305,16.7235,7970.912955248,0
+PFI.US,D,20110328,000000,16.7552,16.7552,16.7047,16.7235,3927.8719353618,0
+PFI.US,D,20110329,000000,16.6641,16.6968,16.6641,16.6968,1418.3981988806,0
+PFI.US,D,20110330,000000,16.8423,16.9254,16.8353,16.9254,26084.787389671,0
+PFI.US,D,20110331,000000,16.9254,16.9779,16.873,16.9432,7692.0825400835,0
+PFI.US,D,20110401,000000,17.1857,17.1857,17.1372,17.159,610.19409695435,0
+PFI.US,D,20110404,000000,17.2363,17.2363,17.1372,17.159,2566.048023616,0
+PFI.US,D,20110405,000000,17.2135,17.2195,17.1779,17.1779,8397.2406190141,0
+PFI.US,D,20110406,000000,17.2195,17.3234,17.2195,17.3234,3967.2718853307,0
+PFI.US,D,20110407,000000,17.3076,17.3076,17.2195,17.2263,5467.5007495313,0
+PFI.US,D,20110408,000000,17.3154,17.3154,17.0739,17.1096,8115.3794384674,0
+PFI.US,D,20110411,000000,17.0739,17.1857,17.0739,17.1006,2200.3356674943,0
+PFI.US,D,20110412,000000,16.8819,17.0413,16.8819,16.9076,5049.2551267845,0
+PFI.US,D,20110413,000000,16.8977,16.9076,16.8087,16.8175,2650.9094543182,0
+PFI.US,D,20110414,000000,16.772,16.772,16.7552,16.7552,1185.0292644494,0
+PFI.US,D,20110415,000000,16.7809,16.9412,16.6799,16.9412,5479.6238110602,0
+PFI.US,D,20110418,000000,16.6027,16.7146,16.6027,16.6127,3893.5232610299,0
+PFI.US,D,20110419,000000,16.7047,16.7047,16.5869,16.6027,11102.703850212,0
+PFI.US,D,20110420,000000,16.8502,16.8641,16.8353,16.8641,1193.1113054687,0
+PFI.US,D,20110421,000000,16.8977,16.9314,16.8888,16.9076,1603.2748871963,0
+PFI.US,D,20110425,000000,16.9254,16.9254,16.8353,16.8353,1856.8489241756,0
+PFI.US,D,20110426,000000,16.9314,17.0263,16.9314,17.0175,4527.963481042,0
+PFI.US,D,20110427,000000,16.8977,17.068,16.8977,17.0263,1885.1360677431,0
+PFI.US,D,20110428,000000,17.0838,17.2195,17.0838,17.1689,23099.483488181,0
+PFI.US,D,20110429,000000,17.2006,17.2887,17.1739,17.2412,9399.4137054027,0
+PFI.US,D,20110502,000000,17.2907,17.2907,17.1274,17.1274,1888.1668331253,0
+PFI.US,D,20110503,000000,17.0591,17.0739,17.0105,17.0105,2331.6688340573,0
+PFI.US,D,20110504,000000,17.068,17.068,16.8641,16.9314,5291.7163573624,0
+PFI.US,D,20110505,000000,16.7987,16.8591,16.673,16.7314,5723.0952967655,0
+PFI.US,D,20110506,000000,16.9254,16.9254,16.7809,16.8275,1400.2136065873,0
+PFI.US,D,20110509,000000,16.772,16.8502,16.7621,16.8502,5626.1108045344,0
+PFI.US,D,20110510,000000,16.9314,16.9749,16.9254,16.9749,5225.0395189535,0
+PFI.US,D,20110511,000000,16.966,16.966,16.7888,16.7888,2361.9764878796,0
+PFI.US,D,20110512,000000,16.7809,16.9581,16.6799,16.9581,4444.1123054672,0
+PFI.US,D,20110513,000000,16.8353,16.8353,16.6799,16.7314,4853.2656320674,0
+PFI.US,D,20110516,000000,16.7621,16.873,16.6483,16.7047,6702.0325152238,0
+PFI.US,D,20110517,000000,16.7047,16.7047,16.5958,16.6641,5986.771885019,0
+PFI.US,D,20110518,000000,16.7047,16.8087,16.7047,16.7621,9176.1473222456,0
+PFI.US,D,20110519,000000,16.8888,16.9156,16.7809,16.8087,17653.198096325,0
+PFI.US,D,20110520,000000,16.8353,16.8641,16.7482,16.7482,11429.016256365,0
+PFI.US,D,20110523,000000,16.5464,16.5869,16.5186,16.5869,3723.8003996254,0
+PFI.US,D,20110524,000000,16.5464,16.5532,16.4187,16.4345,7431.4367172122,0
+PFI.US,D,20110525,000000,16.4681,16.5107,16.4345,16.4433,1480.0237616525,0
+PFI.US,D,20110526,000000,16.5018,16.5374,16.3672,16.5374,15721.590292721,0
+PFI.US,D,20110527,000000,16.6701,16.6701,16.6363,16.6453,1920.4949972023,0
+PFI.US,D,20110531,000000,16.767,16.7938,16.7512,16.7938,4158.2101044108,0
+PFI.US,D,20110601,000000,16.8087,16.8087,16.5018,16.5018,2109.4127060276,0
+PFI.US,D,20110602,000000,16.285,16.4008,16.285,16.3741,1805.3259126778,0
+PFI.US,D,20110603,000000,16.3018,16.3018,16.2157,16.2157,1538.6185590422,0
+PFI.US,D,20110606,000000,16.1078,16.1414,15.9722,15.9722,5538.2186084499,0
+PFI.US,D,20110607,000000,16.0325,16.1038,16.0325,16.0692,2117.4947470469,0
+PFI.US,D,20110608,000000,15.9672,15.9841,15.8821,15.8821,1699.2491243,0
+PFI.US,D,20110609,000000,15.8901,15.9841,15.8554,15.9772,3275.2471230563,0
+PFI.US,D,20110610,000000,15.7059,15.8455,15.7059,15.7326,7840.5900438124,0
+PFI.US,D,20110613,000000,15.7782,15.794,15.7188,15.7524,3330.8111550637,0
+PFI.US,D,20110614,000000,15.9772,16.0325,15.9772,16.0325,4425.9277131738,0
+PFI.US,D,20110615,000000,15.696,15.8901,15.6317,15.696,4721.9324655043,0
+PFI.US,D,20110616,000000,15.7138,15.7822,15.5951,15.6703,7491.0417697293,0
+PFI.US,D,20110617,000000,15.8821,15.898,15.7564,15.7564,1272.9214605339,0
+PFI.US,D,20110620,000000,15.8227,15.9504,15.8227,15.9504,5462.4494738943,0
+PFI.US,D,20110621,000000,16.0237,16.1959,16.0237,16.1692,1510.3314154748,0
+PFI.US,D,20110622,000000,16.1444,16.2127,16.1444,16.186,1874.0232613416,0
+PFI.US,D,20110623,000000,15.7822,15.8554,15.7822,15.8455,1843.7156075193,0
+PFI.US,D,20110624,000000,16.1138,16.1138,15.8554,15.8723,3252.0112551259,0
+PFI.US,D,20110627,000000,16.0425,16.1226,16.0237,16.1226,9221.608802979,0
+PFI.US,D,20110628,000000,16.094,16.2355,16.094,16.2266,2835.7861426339,0
+PFI.US,D,20110629,000000,16.3889,16.4325,16.3484,16.4325,571.80440211285,0
+PFI.US,D,20110630,000000,16.5334,16.5839,16.5334,16.5839,1169.8754375383,0
+PFI.US,D,20110701,000000,16.5592,16.7859,16.5592,16.7859,2117.4947470469,0
+PFI.US,D,20110705,000000,16.7206,16.7294,16.6453,16.7116,4061.2256121796,0
+PFI.US,D,20110706,000000,16.7294,16.769,16.5671,16.6363,2099.3101547535,0
+PFI.US,D,20110707,000000,16.9136,17.0818,16.9046,17.0571,38707.925206632,0
+PFI.US,D,20110708,000000,16.9907,16.9907,16.7859,16.8245,27192.02700931,0
+PFI.US,D,20110711,000000,16.6275,16.6701,16.5839,16.5839,1653.7876435667,0
+PFI.US,D,20110712,000000,16.5236,16.6007,16.5236,16.5434,2020.5102548157,0
+PFI.US,D,20110713,000000,16.6275,16.6275,16.4919,16.4998,1291.1060528272,0
+PFI.US,D,20110714,000000,16.5434,16.5434,16.2266,16.2632,16338.856175567,0
+PFI.US,D,20110715,000000,16.289,16.3157,16.1444,16.1959,28033.569530441,0
+PFI.US,D,20110718,000000,16.186,16.186,15.9336,16.0069,6540.3916948385,0
+PFI.US,D,20110719,000000,16.0771,16.2355,16.0771,16.2355,10903.683590113,0
+PFI.US,D,20110720,000000,16.2355,16.3572,16.2355,16.3246,8465.9379676779,0
+PFI.US,D,20110721,000000,16.4147,16.6185,16.4147,16.5919,5814.0182582322,0
+PFI.US,D,20110722,000000,16.5592,16.5592,16.4741,16.483,3135.831915474,0
+PFI.US,D,20110725,000000,16.3484,16.38,16.3404,16.38,737.48624300774,0
+PFI.US,D,20110726,000000,16.3306,16.3612,16.286,16.3206,1536.5980487874,0
+PFI.US,D,20110727,000000,16.0603,16.086,15.9148,15.9148,2579.1813402723,0
+PFI.US,D,20110728,000000,15.8415,15.997,15.8356,15.8356,5444.264881601,0
+PFI.US,D,20110729,000000,15.6267,15.9286,15.5901,15.8415,11486.600798627,0
+PFI.US,D,20110801,000000,15.7326,15.8227,15.7138,15.8079,4245.0920453678,0
+PFI.US,D,20110802,000000,15.8119,15.8505,15.598,15.598,2303.3816904899,0
+PFI.US,D,20110803,000000,15.4951,15.5604,15.2209,15.5604,9955.0540254771,0
+PFI.US,D,20110804,000000,15.4407,15.4773,14.9012,14.9012,10854.18108887,0
+PFI.US,D,20110805,000000,14.8606,15.0279,14.4201,14.6983,11099.67308483,0
+PFI.US,D,20110808,000000,14.232,14.53,13.3778,13.3956,109000.46671655,0
+PFI.US,D,20110809,000000,13.6837,14.0123,13.6094,13.9628,6422.1918449318,0
+PFI.US,D,20110810,000000,14.1004,14.1173,13.5323,13.5323,27803.231361391,0
+PFI.US,D,20110811,000000,13.7025,14.2915,13.6094,14.2915,13602.07503542,0
+PFI.US,D,20110812,000000,14.4647,14.6359,14.0034,14.0648,21530.557275317,0
+PFI.US,D,20110815,000000,14.3508,14.4825,14.2915,14.4023,10707.694095396,0
+PFI.US,D,20110816,000000,14.2073,14.2915,14.2073,14.2489,1424.4597296451,0
+PFI.US,D,20110817,000000,14.4201,14.4647,14.1578,14.3003,40503.148568036,0
+PFI.US,D,20110818,000000,13.7826,13.7916,13.6599,13.6837,2084.1563278424,0
+PFI.US,D,20110819,000000,13.65,13.65,13.5055,13.5055,415.21485736463,0
+PFI.US,D,20110822,000000,13.7916,13.7916,13.4817,13.4817,1312.3214105028,0
+PFI.US,D,20110824,000000,13.8935,14.2489,13.8935,14.2489,2346.8226609685,0
+PFI.US,D,20110825,000000,14.3864,14.3864,13.8074,13.8074,4814.8759372259,0
+PFI.US,D,20110826,000000,13.752,14.1004,13.752,14.0559,1969.9974984453,0
+PFI.US,D,20110829,000000,14.3003,14.6201,14.3003,14.6201,1767.9464729638,0
+PFI.US,D,20110830,000000,14.7081,14.7566,14.4112,14.5834,22377.151072084,0
+PFI.US,D,20110831,000000,14.7744,14.7744,14.5448,14.6547,4907.8194089474,0
+PFI.US,D,20110901,000000,14.5785,14.5785,14.2667,14.2825,3029.7551270962,0
+PFI.US,D,20110902,000000,13.941,14.0331,13.7243,13.7243,6718.1965972623,0
+PFI.US,D,20110906,000000,13.3441,13.5451,13.3363,13.4114,11284.549773146,0
+PFI.US,D,20110907,000000,13.7757,14.2142,13.7757,14.1716,1967.9769881905,0
+PFI.US,D,20110908,000000,14.136,14.1904,13.8767,13.9213,17708.762128333,0
+PFI.US,D,20110909,000000,13.8252,13.8322,13.4877,13.4946,4537.0557771887,0
+PFI.US,D,20110912,000000,13.5401,13.5401,13.3857,13.4056,1061.7781389057,0
+PFI.US,D,20110913,000000,13.7975,13.9123,13.7243,13.8767,2130.6280637032,0
+PFI.US,D,20110914,000000,13.842,14.1083,13.842,14.1083,6481.7968974488,0
+PFI.US,D,20110915,000000,14.335,14.3508,14.136,14.3508,5324.0445214394,0
+PFI.US,D,20110916,000000,14.3103,14.3281,14.1994,14.3013,3821.7951469839,0
+PFI.US,D,20110919,000000,13.9381,13.9381,13.9213,13.9213,1199.1728362331,0
+PFI.US,D,20110920,000000,13.9786,14.1519,13.9786,14.037,4270.348423553,0
+PFI.US,D,20110921,000000,13.7816,13.8698,13.1393,13.1393,7681.9799888094,0
+PFI.US,D,20110922,000000,12.8264,12.9621,12.8086,12.9621,4954.2911448082,0
+PFI.US,D,20110923,000000,13.0462,13.0462,12.9453,12.9621,707.1785891855,0
+PFI.US,D,20110926,000000,13.1759,13.2184,12.9898,13.2184,1702.2798896822,0
+PFI.US,D,20110927,000000,13.7321,13.8164,13.4629,13.4629,14644.658326904,0
+PFI.US,D,20110928,000000,13.5401,13.5451,13.2244,13.2244,3820.7848918565,0
+PFI.US,D,20110929,000000,13.3016,13.4946,13.2086,13.4946,1661.8696845859,0
+PFI.US,D,20110930,000000,13.4778,13.4778,13.2204,13.2541,5059.3576780586,0
+PFI.US,D,20111003,000000,13.0462,13.0947,12.6156,12.6226,14668.904449962,0
+PFI.US,D,20111004,000000,12.384,13.0304,12.3493,13.0304,4595.6505745784,0
+PFI.US,D,20111005,000000,13.1313,13.3838,12.9967,13.3838,6622.2223601585,0
+PFI.US,D,20111006,000000,13.3105,13.7321,13.265,13.7095,19701.995494708,0
+PFI.US,D,20111007,000000,13.7243,13.7579,13.3531,13.3531,2927.719359228,0
+PFI.US,D,20111010,000000,13.751,13.8064,13.6827,13.7906,12216.005000616,0
+PFI.US,D,20111011,000000,13.7757,13.9618,13.7757,13.9618,1799.2643819134,0
+PFI.US,D,20111012,000000,14.1716,14.429,14.1173,14.3281,12461.496996576,0
+PFI.US,D,20111013,000000,13.946,14.232,13.946,13.946,352.57903946534,0
+PFI.US,D,20111014,000000,14.3181,14.3181,14.143,14.2835,2213.4689841506,0
+PFI.US,D,20111017,000000,14.1994,14.1994,13.8856,13.8856,5844.3259120545,0
+PFI.US,D,20111018,000000,13.946,14.2578,13.946,14.2578,5707.9414698544,0
+PFI.US,D,20111019,000000,14.3934,14.5013,14.3281,14.5013,3643.9902445602,0
+PFI.US,D,20111020,000000,14.0816,14.2489,14.0816,14.2489,661.71710845215,0
+PFI.US,D,20111021,000000,14.6022,14.7576,14.5538,14.7576,4724.9632308866,0
+PFI.US,D,20111024,000000,15.0566,15.117,14.8547,15.0487,2055.869184275,0
+PFI.US,D,20111025,000000,14.8477,14.8477,14.7339,14.7339,1202.2036016154,0
+PFI.US,D,20111026,000000,14.8547,14.92,14.629,14.92,2474.1148070219,0
+PFI.US,D,20111027,000000,15.5901,15.7277,15.3842,15.701,6193.8741861376,0
+PFI.US,D,20111028,000000,15.3278,15.701,15.3278,15.6416,11135.03201429,0
+PFI.US,D,20111031,000000,15.3387,15.4842,15.1694,15.1862,15102.303899621,0
+PFI.US,D,20111101,000000,14.6923,14.8795,14.6201,14.6201,2923.6783387184,0
+PFI.US,D,20111102,000000,14.7418,14.9031,14.7418,14.8943,1769.9669832186,0
+PFI.US,D,20111103,000000,15.1001,15.3674,15.1001,15.3516,2620.601800496,0
+PFI.US,D,20111104,000000,15.1516,15.2873,15.0833,15.21,3679.3491740194,0
+PFI.US,D,20111107,000000,15.1754,15.1912,15.1754,15.1912,547.55827905506,0
+PFI.US,D,20111108,000000,15.1496,15.4199,15.1496,15.4199,585.94797389656,0
+PFI.US,D,20111109,000000,15.0735,15.1586,14.8477,14.8705,2295.2996494707,0
+PFI.US,D,20111110,000000,14.9764,15.1001,14.8795,14.9031,6121.1358169642,0
+PFI.US,D,20111111,000000,15.2239,15.3179,15.214,15.3179,1055.7166081412,0
+PFI.US,D,20111114,000000,15.0032,15.1259,14.9031,15.0032,15105.334665003,0
+PFI.US,D,20111115,000000,14.9764,15.2605,14.8795,15.2605,5292.7266124898,0
+PFI.US,D,20111116,000000,15.1842,15.2605,14.92,14.9526,28096.20534834,0
+PFI.US,D,20111117,000000,14.9111,15.0566,14.6201,14.6835,36709.64056462,0
+PFI.US,D,20111118,000000,14.7418,14.8626,14.6835,14.7666,43289.432209427,0
+PFI.US,D,20111121,000000,14.5785,14.5785,14.3429,14.4835,42941.904445598,0
+PFI.US,D,20111122,000000,14.4033,14.5389,14.336,14.3934,3089.3601796132,0
+PFI.US,D,20111123,000000,14.2232,14.2232,13.9866,14.046,11198.678087316,0
+PFI.US,D,20111125,000000,13.9707,14.1816,13.8856,13.8856,3395.4674832178,0
+PFI.US,D,20111128,000000,14.3776,14.3776,14.232,14.24,4023.8461724655,0
+PFI.US,D,20111129,000000,14.2578,14.3776,14.232,14.232,35435.708848958,0
+PFI.US,D,20111130,000000,14.7824,14.9526,14.7656,14.9457,3200.4882436281,0
+PFI.US,D,20111201,000000,15.012,15.2239,14.9952,14.9952,4133.963981353,0
+PFI.US,D,20111202,000000,15.2951,15.2951,15.1694,15.21,6005.9667324397,0
+PFI.US,D,20111205,000000,15.3942,15.5139,15.2921,15.3575,2731.7298645109,0
+PFI.US,D,20111206,000000,15.3526,15.4228,15.3387,15.4159,3119.6678334355,0
+PFI.US,D,20111207,000000,15.3783,15.4842,15.217,15.4842,9336.7778875035,0
+PFI.US,D,20111208,000000,15.2367,15.4159,15.0319,15.0497,4205.6920953989,0
+PFI.US,D,20111209,000000,15.0833,15.3476,15.0833,15.3476,2052.8384188928,0
+PFI.US,D,20111212,000000,15.117,15.1259,14.9457,15.012,7337.4829903633,0
+PFI.US,D,20111213,000000,15.1358,15.1358,14.9467,14.9962,2239.7356174632,0
+PFI.US,D,20111214,000000,14.7923,14.9467,14.7566,14.8111,13315.162579236,0
+PFI.US,D,20111215,000000,14.8477,14.92,14.7003,14.7576,70375.382430359,0
+PFI.US,D,20111216,000000,14.9864,15.0229,14.7923,14.8111,1503.2596295829,0
+PFI.US,D,20111219,000000,14.8299,14.8299,14.5231,14.5231,2563.0172582337,0
+PFI.US,D,20111220,000000,14.9962,15.1011,14.9962,15.0576,2368.038018644,0
+PFI.US,D,20111221,000000,14.9962,15.1447,14.9962,15.1447,1667.9312153504,0
+PFI.US,D,20111222,000000,15.1862,15.313,15.1606,15.313,2826.6938464872,0
+PFI.US,D,20111223,000000,15.407,15.407,15.3882,15.3981,2159.925462398,0
+PFI.US,D,20111227,000000,15.3614,15.4307,15.3614,15.407,13576.818657235,0
+PFI.US,D,20111228,000000,15.2873,15.2951,15.1774,15.1932,4253.1740863871,0
+PFI.US,D,20111229,000000,15.3614,15.3614,15.3219,15.3387,1721.474737103,0
+PFI.US,D,20111230,000000,15.3328,15.3496,15.306,15.306,9251.9164568012,0
+PFI.US,D,20120103,000000,15.7069,15.7238,15.5594,15.5594,7403.1495736448,0
+PFI.US,D,20120104,000000,15.4585,15.4842,15.3614,15.4842,7674.9082029175,0
+PFI.US,D,20120105,000000,15.3476,15.5594,15.2713,15.5594,1172.9062029205,0
+PFI.US,D,20120106,000000,15.6129,15.6129,15.5782,15.5782,2519.5762877552,0
+PFI.US,D,20120109,000000,15.5099,15.5179,15.4753,15.4753,805.17333654407,0
+PFI.US,D,20120110,000000,15.791,15.8,15.791,15.791,846.59379676779,0
+PFI.US,D,20120111,000000,15.791,15.791,15.791,15.791,116.1793396519,0
+PFI.US,D,20120112,000000,15.791,15.9614,15.791,15.8999,5542.2596289595,0
+PFI.US,D,20120113,000000,15.7238,15.8405,15.7238,15.8405,5865.54126973,0
+PFI.US,D,20120117,000000,15.9366,15.9366,15.7426,15.7426,3648.0312650698,0
+PFI.US,D,20120118,000000,15.8168,15.9366,15.8168,15.894,8279.0407691074,0
+PFI.US,D,20120119,000000,15.8337,16.0365,15.8337,16.0365,19310.016505274,0
+PFI.US,D,20120120,000000,16.0553,16.0553,16.0465,16.0465,8622.5275124261,0
+PFI.US,D,20120123,000000,16.192,16.192,16.1088,16.1573,27857.785138272,0
+PFI.US,D,20120124,000000,16.091,16.1742,15.9614,16.1742,7511.2468722774,0
+PFI.US,D,20120125,000000,16.091,16.1573,16.091,16.1484,511.18909446838,0
+PFI.US,D,20120126,000000,15.996,15.996,15.8999,15.9188,5603.8851917314,0
+PFI.US,D,20120127,000000,15.9614,15.9614,15.9366,15.9366,1330.5060027962,0
+PFI.US,D,20120130,000000,15.8405,15.9276,15.8405,15.8999,1767.9464729638,0
+PFI.US,D,20120131,000000,15.9346,16.0078,15.9346,15.9692,3081.278138594,0
+PFI.US,D,20120201,000000,16.1414,16.3384,16.1346,16.3216,5123.0037510853,0
+PFI.US,D,20120202,000000,16.287,16.4641,16.287,16.3969,2923.6783387184,0
+PFI.US,D,20120203,000000,16.7226,16.7888,16.6542,16.7394,14082.956476066,0
+PFI.US,D,20120206,000000,16.6542,16.7394,16.576,16.6097,893.06553262855,0
+PFI.US,D,20120207,000000,16.5839,16.7047,16.5839,16.6631,2287.2176084514,0
+PFI.US,D,20120208,000000,16.5928,16.7136,16.5928,16.7136,3179.2728859525,0
+PFI.US,D,20120209,000000,16.679,16.7482,16.6097,16.679,3632.8774381587,0
+PFI.US,D,20120210,000000,16.5334,16.5671,16.5077,16.5077,2538.771135176,0
+PFI.US,D,20120213,000000,16.6195,16.7394,16.6195,16.7394,1848.7668831564,0
+PFI.US,D,20120214,000000,16.6948,16.6948,16.4998,16.576,1052.685842759,0
+PFI.US,D,20120215,000000,16.6869,16.6869,16.6285,16.6285,2224.5817905521,0
+PFI.US,D,20120216,000000,16.8175,16.8423,16.8175,16.8423,4803.7631308244,0
+PFI.US,D,20120217,000000,16.873,16.9334,16.873,16.8908,2938.8321656295,0
+PFI.US,D,20120221,000000,16.873,17.0125,16.873,16.8987,6751.5350164667,0
+PFI.US,D,20120222,000000,16.8512,16.8512,16.6097,16.6097,70076.346912646,0
+PFI.US,D,20120223,000000,16.7314,16.9086,16.7314,16.9086,3995.5590288981,0
+PFI.US,D,20120224,000000,16.9176,17.0293,16.8829,17.0293,28338.666578918,0
+PFI.US,D,20120227,000000,16.6463,16.8641,16.6285,16.8641,4495.635316965,0
+PFI.US,D,20120228,000000,16.8087,16.8423,16.7799,16.7987,14076.894945302,0
+PFI.US,D,20120229,000000,16.7601,16.7957,16.7196,16.7957,2234.6843418262,0
+PFI.US,D,20120301,000000,16.8353,16.9601,16.7987,16.7987,4107.6973480404,0
+PFI.US,D,20120302,000000,16.7987,16.7987,16.6107,16.6205,4719.9119552495,0
+PFI.US,D,20120305,000000,16.5592,16.6383,16.5592,16.6383,4662.3274129873,0
+PFI.US,D,20120306,000000,16.4235,16.4235,16.287,16.2959,4872.4604794881,0
+PFI.US,D,20120307,000000,16.3384,16.4563,16.3384,16.4473,9588.331414228,0
+PFI.US,D,20120308,000000,16.5502,16.5938,16.5434,16.5849,46065.613299543,0
+PFI.US,D,20120309,000000,16.7047,16.8997,16.6631,16.8087,2694.3504247968,0
+PFI.US,D,20120312,000000,16.8829,16.8829,16.7482,16.8175,1025.408954319,0
+PFI.US,D,20120313,000000,16.9176,17.0788,16.8997,17.0788,1130.4754875694,0
+PFI.US,D,20120314,000000,17.2095,17.262,17.1422,17.1749,4968.4347165919,0
+PFI.US,D,20120315,000000,17.1739,17.3134,17.1739,17.3134,774.86568272183,0
+PFI.US,D,20120316,000000,17.3302,17.3857,17.262,17.2808,9430.7316143524,0
+PFI.US,D,20120319,000000,17.3066,17.5431,17.3066,17.4025,14494.130312921,0
+PFI.US,D,20120320,000000,17.3302,17.4025,17.3224,17.3224,847.6040518952,0
+PFI.US,D,20120321,000000,17.3224,17.4115,17.2521,17.2521,1453.7571283399,0
+PFI.US,D,20120322,000000,17.0551,17.1917,17.0551,17.063,25348.31140179,0
+PFI.US,D,20120323,000000,17.0709,17.1561,17.0037,17.1323,5779.6695839004,0
+PFI.US,D,20120326,000000,17.3947,17.5262,17.3857,17.4827,6199.935716902,0
+PFI.US,D,20120327,000000,17.5184,17.5184,17.4381,17.4381,2266.0022507758,0
+PFI.US,D,20120328,000000,17.4481,17.457,17.3224,17.4025,4326.9227106879,0
+PFI.US,D,20120329,000000,17.2233,17.3302,17.2233,17.3224,1712.3824409563,0
+PFI.US,D,20120330,000000,17.2877,17.3778,17.2877,17.3392,4225.8971979471,0
+PFI.US,D,20120402,000000,17.5184,17.5184,17.457,17.5084,3013.5910450577,0
+PFI.US,D,20120403,000000,17.4381,17.4381,17.3302,17.3947,769.81440708479,0
+PFI.US,D,20120404,000000,17.0452,17.165,17.0452,17.1224,3427.7956472949,0
+PFI.US,D,20120405,000000,17.1323,17.1422,17.1323,17.1422,236.39969981344,0
+PFI.US,D,20120409,000000,16.8185,16.8185,16.772,16.772,753.65032504626,0
+PFI.US,D,20120410,000000,16.8997,16.8997,16.5077,16.5246,1283.024011808,0
+PFI.US,D,20120411,000000,16.7314,16.7404,16.7314,16.7404,818.30665320037,0
+PFI.US,D,20120412,000000,16.8353,16.9779,16.8353,16.9779,869.82966469817,0
+PFI.US,D,20120413,000000,17.0976,17.0976,16.772,16.772,1316.3624310124,0
+PFI.US,D,20120416,000000,16.7226,16.8908,16.7226,16.8591,2316.5150071462,0
+PFI.US,D,20120417,000000,16.9264,17.0788,16.9264,17.063,4562.3121553739,0
+PFI.US,D,20120418,000000,16.874,16.969,16.874,16.9096,9769.167082034,0
+PFI.US,D,20120419,000000,16.9176,16.9176,16.8651,16.8651,5857.4592287108,0
+PFI.US,D,20120420,000000,16.9442,16.9512,16.9096,16.9096,844.57328651297,0
+PFI.US,D,20120423,000000,16.6205,16.7047,16.6205,16.7047,324.29189589792,0
+PFI.US,D,20120424,000000,16.7987,16.8838,16.7552,16.8087,14686.078787128,0
+PFI.US,D,20120425,000000,17.0788,17.1135,17.0709,17.1135,2136.6895944676,0
+PFI.US,D,20120426,000000,17.1135,17.1749,17.0788,17.1749,3370.2111050326,0
+PFI.US,D,20120430,000000,17.1472,17.1472,17.0947,17.0947,3259.0830410178,0
+PFI.US,D,20120501,000000,17.1323,17.2976,17.1323,17.2976,973.88594282118,0
+PFI.US,D,20120502,000000,17.0037,17.1323,16.9779,17.1323,7122.2986482254,0
+PFI.US,D,20120503,000000,16.9878,16.9878,16.9096,16.9096,818.30665320037,0
+PFI.US,D,20120504,000000,16.6799,16.6799,16.6799,16.6799,290.95347669346,0
+PFI.US,D,20120507,000000,16.6552,16.7404,16.6552,16.7314,6567.6685832785,0
+PFI.US,D,20120508,000000,16.5671,16.6799,16.5671,16.6799,530.38394188913,0
+PFI.US,D,20120509,000000,16.5156,16.6383,16.5156,16.5849,2345.8124058411,0
+PFI.US,D,20120510,000000,16.6869,16.772,16.6869,16.772,13906.161828769,0
+PFI.US,D,20120511,000000,16.6383,16.7809,16.5938,16.7552,5252.3164073935,0
+PFI.US,D,20120514,000000,16.3969,16.5602,16.3969,16.5602,4509.7788887487,0
+PFI.US,D,20120515,000000,16.5434,16.5434,16.4641,16.483,1592.1620807948,0
+PFI.US,D,20120516,000000,16.5671,16.5671,16.3058,16.3226,2491.2891441878,0
+PFI.US,D,20120517,000000,16.1662,16.2237,16.0039,16.0039,3486.3904446845,0
+PFI.US,D,20120518,000000,15.9801,16.0375,15.8099,15.8099,4527.963481042,0
+PFI.US,D,20120521,000000,15.7494,15.988,15.7494,15.988,7304.1445711588,0
+PFI.US,D,20120522,000000,16.2107,16.2107,16.091,16.091,616.2556277188,0
+PFI.US,D,20120523,000000,15.7494,15.9544,15.7494,15.9544,3188.3651820992,0
+PFI.US,D,20120524,000000,16.0553,16.0553,16.0553,16.0553,110.11780888746,0
+PFI.US,D,20120525,000000,16.0553,16.192,16.0553,16.0731,1816.4387190793,0
+PFI.US,D,20120529,000000,16.2167,16.2167,16.1583,16.2167,2023.5410201979,0
+PFI.US,D,20120530,000000,15.9454,15.996,15.9366,15.9366,1755.8234114349,0
+PFI.US,D,20120531,000000,16.0029,16.0355,15.8405,16.0355,2731.7298645109,0
+PFI.US,D,20120601,000000,15.6495,15.6495,15.4941,15.4941,611.20435208176,0
+PFI.US,D,20120604,000000,15.4387,15.4387,15.3031,15.3466,4820.9374679903,0
+PFI.US,D,20120605,000000,15.5188,15.5188,15.407,15.4397,2176.0895444365,0
+PFI.US,D,20120606,000000,15.5882,15.5882,15.5882,15.5882,110.11780888746,0
+PFI.US,D,20120607,000000,15.991,16.1524,15.991,16.0504,3716.7286137335,0
+PFI.US,D,20120611,000000,16.0465,16.0465,16.0088,16.0088,350.55852921053,0
+PFI.US,D,20120612,000000,15.9821,15.9821,15.9821,15.9821,350.55852921053,0
+PFI.US,D,20120613,000000,16.0306,16.0851,15.9642,16.0851,1013.2858927901,0
+PFI.US,D,20120615,000000,16.2275,16.2731,16.1959,16.2731,1271.9112054065,0
+PFI.US,D,20120618,000000,16.1771,16.2197,16.1771,16.2058,1282.0137566806,0
+PFI.US,D,20120619,000000,16.3741,16.5216,16.3741,16.4097,41896.290388731,0
+PFI.US,D,20120622,000000,16.2563,16.2563,16.2275,16.2365,1105.2191093842,0
+PFI.US,D,20120625,000000,16.0306,16.0306,15.9474,15.9989,1386.0700348036,0
+PFI.US,D,20120626,000000,16.0128,16.1612,16.0128,16.1612,1636.6133064007,0
+PFI.US,D,20120627,000000,16.1029,16.1029,16.1029,16.1029,110.11780888746,0
+PFI.US,D,20120628,000000,16.2563,16.2563,16.1029,16.2275,3055.0115052814,0
+PFI.US,D,20120629,000000,16.6137,16.6819,16.6137,16.6819,754.66058017367,0
+PFI.US,D,20120702,000000,16.8888,16.8888,16.7196,16.7601,2963.0782886873,0
+PFI.US,D,20120703,000000,17.0115,17.0115,17.0115,17.0115,235.38944468603,0
+PFI.US,D,20120705,000000,16.9254,16.9254,16.9156,16.9156,465.72761373502,0
+PFI.US,D,20120706,000000,16.7601,16.7601,16.7364,16.7364,367.73286637646,0
+PFI.US,D,20120709,000000,16.6166,16.6513,16.6166,16.6513,436.4302150402,0
+PFI.US,D,20120710,000000,16.6443,16.6443,16.5651,16.572,957.72186078265,0
+PFI.US,D,20120711,000000,16.572,16.572,16.5651,16.572,695.05552765661,0
+PFI.US,D,20120712,000000,16.4345,16.5909,16.4285,16.5909,3853.1130559336,0
+PFI.US,D,20120713,000000,16.7364,16.7364,16.6255,16.6255,1020.3576786819,0
+PFI.US,D,20120716,000000,16.8057,16.8057,16.7601,16.7601,1633.5825410185,0
+PFI.US,D,20120717,000000,16.7017,16.9254,16.7017,16.9254,4968.4347165919,0
+PFI.US,D,20120718,000000,16.8621,16.8789,16.7166,16.8621,8427.5482728364,0
+PFI.US,D,20120719,000000,17.0017,17.0017,16.6938,16.7294,20388.968981346,0
+PFI.US,D,20120720,000000,16.5651,16.572,16.4691,16.4691,8048.7026000584,0
+PFI.US,D,20120723,000000,16.187,16.383,16.187,16.383,15479.129062143,0
+PFI.US,D,20120724,000000,16.1474,16.1474,16.1414,16.1474,1406.2751373517,0
+PFI.US,D,20120726,000000,16.4968,16.4968,16.3741,16.3919,3775.3234111232,0
+PFI.US,D,20120727,000000,16.4285,16.6345,16.4285,16.6345,989.0397697323,0
+PFI.US,D,20120730,000000,16.5562,16.7294,16.5562,16.6849,3611.6620804831,0
+PFI.US,D,20120731,000000,16.6908,16.6908,16.6671,16.675,1211.295897762,0
+PFI.US,D,20120801,000000,16.7532,16.7532,16.6067,16.6345,6064.5615298294,0
+PFI.US,D,20120802,000000,16.479,16.5116,16.4433,16.5116,7342.5342660003,0
+PFI.US,D,20120803,000000,16.7601,16.9412,16.7601,16.8967,2100.3204098809,0
+PFI.US,D,20120806,000000,17.062,17.062,16.9254,16.9254,2192.2536264751,0
+PFI.US,D,20120807,000000,17.069,17.0966,17.0283,17.0283,6252.4689835273,0
+PFI.US,D,20120808,000000,17.0769,17.0769,17.069,17.069,235.38944468603,0
+PFI.US,D,20120809,000000,17.1402,17.1402,17.0531,17.069,1012.2756376627,0
+PFI.US,D,20120810,000000,17.0195,17.0283,17.0195,17.0283,235.38944468603,0
+PFI.US,D,20120813,000000,17.1126,17.1126,16.9492,16.9759,3976.3641814773,0
+PFI.US,D,20120814,000000,17.1304,17.1304,17.0531,17.0531,4958.3321653178,0
+PFI.US,D,20120815,000000,17.1304,17.1304,17.1304,17.1304,173.76388191415,0
+PFI.US,D,20120816,000000,17.261,17.2699,17.261,17.2699,353.58929459275,0
+PFI.US,D,20120817,000000,17.1304,17.3214,17.1304,17.3214,5761.484991607,0
+PFI.US,D,20120820,000000,17.361,17.361,17.361,17.361,852.65532753223,0
+PFI.US,D,20120821,000000,17.4381,17.552,17.3451,17.352,2673.1350671212,0
+PFI.US,D,20120822,000000,17.2798,17.2887,17.2798,17.2887,369.75337663128,0
+PFI.US,D,20120823,000000,17.1818,17.1818,17.0769,17.1304,1021.3679338093,0
+PFI.US,D,20120824,000000,17.1036,17.2223,17.1036,17.2223,1048.6448222494,0
+PFI.US,D,20120827,000000,17.163,17.1729,17.163,17.1729,550.58904443728,0
+PFI.US,D,20120828,000000,17.2699,17.2699,17.2699,17.2699,427.33791889353,0
+PFI.US,D,20120829,000000,17.1907,17.3451,17.1907,17.3392,2333.6893443122,0
+PFI.US,D,20120830,000000,17.2313,17.261,17.163,17.2412,3166.1395692962,0
+PFI.US,D,20120831,000000,17.3056,17.3056,17.2213,17.2412,1457.7981488495,0
+PFI.US,D,20120904,000000,17.2313,17.2501,17.2313,17.2501,525.33266625209,0
+PFI.US,D,20120905,000000,17.3679,17.457,17.3679,17.4015,2525.6378185197,0
+PFI.US,D,20120906,000000,17.5827,17.7232,17.5599,17.6708,8409.363680543,0
+PFI.US,D,20120907,000000,17.7995,17.7995,17.7589,17.7757,1789.1618306393,0
+PFI.US,D,20120910,000000,17.7579,17.7579,17.7401,17.7401,1133.5062529516,0
+PFI.US,D,20120911,000000,17.8341,17.8341,17.7401,17.7658,4240.0407697308,0
+PFI.US,D,20120912,000000,17.7895,17.9361,17.7895,17.9114,4823.9682333725,0
+PFI.US,D,20120913,000000,17.7817,18.1747,17.7737,18.1172,3491.4417203216,0
+PFI.US,D,20120914,000000,18.4379,18.4379,18.2221,18.2726,7193.016507144,0
+PFI.US,D,20120917,000000,18.2023,18.2528,18.0914,18.0914,1981.1103048468,0
+PFI.US,D,20120918,000000,18.2894,18.2894,18.0598,18.0924,4178.4152069589,0
+PFI.US,D,20120919,000000,18.2043,18.2043,18.1192,18.1439,1240.5932964569,0
+PFI.US,D,20120920,000000,17.9469,18.1112,17.8876,18.0766,2729.709354256,0
+PFI.US,D,20120921,000000,18.2132,18.2132,18.1271,18.1775,1207.2548772524,0
+PFI.US,D,20120924,000000,18.1271,18.1271,18.1271,18.1271,110.11780888746,0
+PFI.US,D,20120925,000000,18.1588,18.1588,17.9222,17.9222,5380.6188085743,0
+PFI.US,D,20120927,000000,17.9995,18.0598,17.9995,17.9995,812.24512243592,0
+PFI.US,D,20120928,000000,17.9549,17.9806,17.8944,17.9806,879.93221597225,0
+PFI.US,D,20121001,000000,18.1439,18.1439,17.938,17.9895,706.1683340581,0
+PFI.US,D,20121002,000000,17.938,17.9995,17.938,17.9559,511.18909446838,0
+PFI.US,D,20121003,000000,17.9895,17.9995,17.9895,17.9995,1844.7258626468,0
+PFI.US,D,20121005,000000,18.3765,18.5637,18.3765,18.43,5245.2446215016,0
+PFI.US,D,20121008,000000,18.2558,18.3231,18.2558,18.3231,399.05077532611,0
+PFI.US,D,20121009,000000,18.3052,18.3855,18.1677,18.2043,16511.609802354,0
+PFI.US,D,20121010,000000,18.1865,18.1865,18.1865,18.1865,110.11780888746,0
+PFI.US,D,20121011,000000,18.238,18.3498,18.238,18.3052,3496.4929959586,0
+PFI.US,D,20121012,000000,18.2984,18.2984,18.0331,18.0331,1976.0590292098,0
+PFI.US,D,20121016,000000,18.3132,18.3765,18.2984,18.3765,2312.4739866366,0
+PFI.US,D,20121017,000000,18.4023,18.4023,18.3132,18.3667,517.25062523282,0
+PFI.US,D,20121018,000000,18.2726,18.4824,18.2726,18.4023,1912.4129561831,0
+PFI.US,D,20121019,000000,18.3132,18.3132,18.0598,18.0697,3230.7958974503,0
+PFI.US,D,20121022,000000,18.1509,18.1509,18.1112,18.1112,976.9167082034,0
+PFI.US,D,20121023,000000,17.8954,17.8954,17.8262,17.8262,3377.2828909245,0
+PFI.US,D,20121024,000000,17.8954,17.9133,17.8954,17.8954,827.39894934704,0
+PFI.US,D,20121025,000000,18.0331,18.0697,17.9647,18.0063,2497.3506749522,0
+PFI.US,D,20121026,000000,17.9806,17.9806,17.8678,17.8876,148496.39092255,0
+PFI.US,D,20121031,000000,17.9133,17.9301,17.6193,17.9301,2170.0280136721,0
+PFI.US,D,20121101,000000,18.1588,18.1588,18.1112,18.1439,582.91720851434,0
+PFI.US,D,20121102,000000,18.1439,18.1439,17.9717,17.9717,1927.5667830942,0
+PFI.US,D,20121105,000000,17.8579,17.8579,17.7905,17.8499,3474.2673831556,0
+PFI.US,D,20121106,000000,18.0331,18.2043,18.0331,18.1271,42153.90544622,0
+PFI.US,D,20121107,000000,18.0598,18.0598,17.653,17.6609,6394.9149564918,0
+PFI.US,D,20121108,000000,17.552,17.7054,17.4381,17.4381,3762.1900944669,0
+PFI.US,D,20121109,000000,17.2412,17.5084,17.1996,17.4313,2878.216857985,0
+PFI.US,D,20121112,000000,17.4015,17.457,17.3679,17.457,1113.3011504035,0
+PFI.US,D,20121113,000000,17.5441,17.5441,17.2798,17.2798,2306.4124558721,0
+PFI.US,D,20121114,000000,17.2075,17.2075,16.9571,16.9571,6669.7043511467,0
+PFI.US,D,20121115,000000,16.9838,17.0759,16.9304,16.9838,7146.5447712832,0
+PFI.US,D,20121116,000000,16.9046,17.1294,16.9046,17.0858,2673.1350671212,0
+PFI.US,D,20121119,000000,17.4481,17.4481,17.4481,17.4481,143.45622809192,0
+PFI.US,D,20121120,000000,17.5599,17.5916,17.552,17.5916,902.15782877522,0
+PFI.US,D,20121121,000000,17.5184,17.5827,17.5184,17.5679,1640.6543269104,0
+PFI.US,D,20121123,000000,17.8093,17.8093,17.7154,17.7232,2790.3246619005,0
+PFI.US,D,20121126,000000,17.8093,17.8093,17.75,17.75,642.5222610314,0
+PFI.US,D,20121127,000000,17.7154,17.8093,17.7154,17.8093,1226.4497246731,0
+PFI.US,D,20121128,000000,17.5679,17.75,17.5679,17.6886,1763.9054524541,0
+PFI.US,D,20121129,000000,17.8093,17.9222,17.7154,17.8954,3784.4157072698,0
+PFI.US,D,20121130,000000,17.9202,17.9202,17.9202,17.9202,1164.8241619013,0
+PFI.US,D,20121203,000000,18.0331,18.0331,17.8163,17.8163,1660.8594294585,0
+PFI.US,D,20121204,000000,17.8163,17.9222,17.6273,17.75,10009.607802357,0
+PFI.US,D,20121205,000000,17.9133,18.0598,17.8954,17.9469,4855.2861423222,0
+PFI.US,D,20121206,000000,17.8579,17.8776,17.8579,17.8579,734.45547762552,0
+PFI.US,D,20121207,000000,18.0331,18.0697,17.938,18.0697,3621.7646317572,0
+PFI.US,D,20121210,000000,17.9717,17.9717,17.9469,17.9469,1239.5830413294,0
+PFI.US,D,20121211,000000,18.1271,18.2043,18.1112,18.1271,1702.2798896822,0
+PFI.US,D,20121212,000000,18.0924,18.2221,18.0924,18.1509,25502.880436284,0
+PFI.US,D,20121213,000000,18.1271,18.136,17.9995,18.0598,2445.8276634544,0
+PFI.US,D,20121214,000000,17.9301,17.9895,17.844,17.8876,2077.0845419506,0
+PFI.US,D,20121217,000000,17.8579,18.238,17.8579,18.1677,2942.8731861391,0
+PFI.US,D,20121218,000000,18.2726,18.4824,18.2726,18.4023,3042.8884437525,0
+PFI.US,D,20121219,000000,18.4478,18.5795,18.4478,18.5795,8346.7278626438,0
+PFI.US,D,20121220,000000,18.3667,18.4904,18.3577,18.4736,2517.5557775004,0
+PFI.US,D,20121221,000000,18.4746,18.4746,18.3052,18.3052,2253.8791892469,0
+PFI.US,D,20121224,000000,18.1667,18.3231,18.1667,18.3231,7699.1543259753,0
+PFI.US,D,20121226,000000,18.3231,18.3667,18.2548,18.333,2157.9049521432,0
+PFI.US,D,20121227,000000,18.0766,18.0914,18.0043,18.0043,694.0452725292,0
+PFI.US,D,20121228,000000,18.0578,18.2132,18.0578,18.134,10666.273635172,0
+PFI.US,D,20121231,000000,18.1835,18.2964,18.0638,18.2884,3175.2318654429,0
+PFI.US,D,20130102,000000,18.6696,18.8893,18.6696,18.8893,7038.4474726506,0
+PFI.US,D,20130103,000000,18.8804,18.9061,18.8081,18.8081,5044.2038511475,0
+PFI.US,D,20130104,000000,18.9715,19.0298,18.9249,19.0219,16978.347671216,0
+PFI.US,D,20130107,000000,19.2862,19.2862,18.8972,18.915,7359.7086031663,0
+PFI.US,D,20130108,000000,18.8378,18.9329,18.8378,18.9249,4082.4409698552,0
+PFI.US,D,20130109,000000,19.0674,19.113,19.013,19.113,6079.7153567405,0
+PFI.US,D,20130110,000000,19.0219,19.1318,18.9972,19.113,3304.5445217511,0
+PFI.US,D,20130111,000000,19.013,19.1031,18.9972,19.0219,9019.5577774974,0
+PFI.US,D,20130114,000000,19.013,19.013,19.013,19.013,520.28139061505,0
+PFI.US,D,20130115,000000,18.9397,19.0774,18.9397,19.0774,9382.2393682368,0
+PFI.US,D,20130116,000000,19.0774,19.1407,19.0674,19.0674,5609.9467224959,0
+PFI.US,D,20130117,000000,19.1843,19.303,19.1843,19.2407,4138.0050018626,0
+PFI.US,D,20130118,000000,19.4753,19.4753,19.0942,19.1655,15811.50299906,0
+PFI.US,D,20130122,000000,18.9903,19.404,18.9903,19.404,23685.431462077,0
+PFI.US,D,20130123,000000,19.3703,19.4574,19.3703,19.4406,2556.9557274693,0
+PFI.US,D,20130124,000000,19.5169,19.5169,19.309,19.4139,14287.028011802,0
+PFI.US,D,20130125,000000,19.3545,19.3703,19.2407,19.3447,6448.4584782444,0
+PFI.US,D,20130128,000000,19.3703,19.3803,19.1991,19.303,1788.1515755119,0
+PFI.US,D,20130129,000000,19.2229,19.3803,19.2229,19.303,12955.511753879,0
+PFI.US,D,20130130,000000,19.4139,19.4139,19.2308,19.303,4345.1073029812,0
+PFI.US,D,20130131,000000,19.3209,19.3209,19.2902,19.2902,416.22511249204,0
+PFI.US,D,20130201,000000,19.5604,19.605,19.4911,19.596,45692.829157531,0
+PFI.US,D,20130204,000000,19.4238,19.4664,19.3367,19.3803,10796.596546608,0
+PFI.US,D,20130205,000000,19.5604,19.5604,19.3615,19.4139,7274.847172464,0
+PFI.US,D,20130206,000000,19.3545,19.4574,19.2862,19.4496,12738.306901486,0
+PFI.US,D,20130207,000000,19.4664,19.5257,19.2941,19.3615,10399.566281537,0
+PFI.US,D,20130208,000000,19.5535,19.5535,19.3882,19.404,6124.1665823465,0
+PFI.US,D,20130211,000000,19.6911,19.7089,19.404,19.499,6704.0530254786,0
+PFI.US,D,20130212,000000,19.499,19.6911,19.499,19.605,8035.5692834021,0
+PFI.US,D,20130213,000000,19.605,19.6129,19.5871,19.605,1442.6443219384,0
+PFI.US,D,20130214,000000,19.6574,19.6574,19.6129,19.6129,751.62981479145,0
+PFI.US,D,20130215,000000,19.6396,19.7178,19.5604,19.5693,4296.6150568656,0
+PFI.US,D,20130219,000000,19.7525,19.7693,19.6574,19.699,21943.751622426,0
+PFI.US,D,20130220,000000,19.6832,19.6832,19.5169,19.5169,2979.2423707258,0
+PFI.US,D,20130221,000000,19.2941,19.2941,19.2941,19.2941,233.36893443122,0
+PFI.US,D,20130222,000000,19.4574,19.4664,19.4139,19.4496,5524.0750366662,0
+PFI.US,D,20130225,000000,19.5347,19.5347,19.1318,19.1318,14395.125310435,0
+PFI.US,D,20130226,000000,19.1575,19.2159,19.0219,19.1575,2374.0995494085,0
+PFI.US,D,20130227,000000,19.1229,19.4139,19.0219,19.3803,1978.0795394646,0
+PFI.US,D,20130228,000000,19.4762,19.4931,19.4762,19.4931,319.24062026088,0
+PFI.US,D,20130301,000000,19.2446,19.4188,19.2446,19.401,1054.7063530138,0
+PFI.US,D,20130304,000000,19.2576,19.5871,19.2576,19.5871,6213.0690335583,0
+PFI.US,D,20130305,000000,19.7139,19.8524,19.7139,19.8088,3785.4259623973,0
+PFI.US,D,20130306,000000,19.9732,19.993,19.888,19.9395,12115.989743002,0
+PFI.US,D,20130307,000000,19.9831,20.0424,19.9732,20.0356,2012.4282137965,0
+PFI.US,D,20130308,000000,20.0969,20.1385,20.0424,20.1385,1678.0337666245,0
+PFI.US,D,20130311,000000,20.3671,20.3671,20.0801,20.0989,10812.760628646,0
+PFI.US,D,20130312,000000,20.1385,20.1623,20.0791,20.1305,3623.785142012,0
+PFI.US,D,20130313,000000,20.1474,20.1474,20.1474,20.1474,109.10755376005,0
+PFI.US,D,20130314,000000,20.3661,20.4246,20.3661,20.4246,1557.8134064629,0
+PFI.US,D,20130315,000000,20.4424,20.4503,20.3325,20.3909,47463.806395876,0
+PFI.US,D,20130318,000000,20.2326,20.3493,20.2326,20.3493,2765.0682837153,0
+PFI.US,D,20130319,000000,20.3325,20.3731,20.1721,20.279,3923.8309148521,0
+PFI.US,D,20130320,000000,20.4097,20.4424,20.4008,20.4097,3961.2103545662,0
+PFI.US,D,20130321,000000,20.2869,20.3404,20.2869,20.2869,2772.1400696072,0
+PFI.US,D,20130322,000000,20.3404,20.3404,20.2424,20.2424,13972.838667178,0
+PFI.US,D,20130325,000000,20.2326,20.4344,20.2326,20.2513,22797.417205085,0
+PFI.US,D,20130326,000000,20.3909,20.3909,20.3404,20.3404,2271.0535264129,0
+PFI.US,D,20130327,000000,20.2691,20.3325,20.181,20.3325,714.25037507736,0
+PFI.US,D,20130328,000000,20.3661,20.4097,20.3127,20.4097,2666.0632812293,0
+PFI.US,D,20130401,000000,20.6066,20.6066,20.2602,20.3325,8778.1068020469,0
+PFI.US,D,20130402,000000,20.3404,20.4344,20.3127,20.3325,5687.7363673063,0
+PFI.US,D,20130403,000000,20.382,20.382,20.1058,20.1474,5087.644821626,0
+PFI.US,D,20130404,000000,20.1385,20.1385,20.088,20.088,232.35867930381,0
+PFI.US,D,20130405,000000,20.0019,20.1385,20.0019,20.1385,838.51175574852,0
+PFI.US,D,20130408,000000,20.1721,20.3038,20.1474,20.2939,2645.8581786812,0
+PFI.US,D,20130409,000000,20.2869,20.4344,20.2424,20.4176,79718.221848627,0
+PFI.US,D,20130410,000000,20.4176,20.6146,20.3731,20.58,9813.61830764,0
+PFI.US,D,20130411,000000,20.6146,20.7561,20.6146,20.6957,4608.7838912347,0
+PFI.US,D,20130412,000000,20.572,20.5898,20.572,20.572,879.93221597225,0
+PFI.US,D,20130415,000000,20.5374,20.5998,20.0969,20.0969,2707.4837414531,0
+PFI.US,D,20130416,000000,20.1385,20.2939,20.1058,20.2939,2367.0277635166,0
+PFI.US,D,20130417,000000,19.9653,20.0286,19.8969,19.9831,3920.8001494699,0
+PFI.US,D,20130418,000000,19.9653,20.0019,19.7317,19.7495,5472.5520251684,0
+PFI.US,D,20130419,000000,19.8692,20.0702,19.8436,20.0702,2483.2071031685,0
+PFI.US,D,20130422,000000,19.8088,20.0612,19.8088,20.0612,1441.634066811,0
+PFI.US,D,20130423,000000,20.3404,20.3404,20.2424,20.3038,1633.5825410185,0
+PFI.US,D,20130424,000000,20.3493,20.478,20.3493,20.478,2873.165582348,0
+PFI.US,D,20130425,000000,20.5305,20.5998,20.5305,20.5998,2332.6790891848,0
+PFI.US,D,20130426,000000,20.4097,20.478,20.4097,20.478,2156.8946970158,0
+PFI.US,D,20130429,000000,20.5047,20.6146,20.5047,20.6146,4389.5585285872,0
+PFI.US,D,20130430,000000,20.5661,20.7611,20.5661,20.7611,1037.5320158479,0
+PFI.US,D,20130501,000000,20.7295,20.7473,20.5631,20.5631,3128.7601295821,0
+PFI.US,D,20130502,000000,20.5473,20.58,20.4097,20.58,1651.7671333119,0
+PFI.US,D,20130503,000000,20.9373,20.9373,20.8156,20.869,2880.2373682398,0
+PFI.US,D,20130506,000000,20.8334,21.0689,20.8334,21.0422,5702.8901942174,0
+PFI.US,D,20130507,000000,21.0847,21.2501,21.0847,21.2402,1844.7258626468,0
+PFI.US,D,20130508,000000,21.2312,21.3698,21.1956,21.3115,6911.1553265972,0
+PFI.US,D,20130509,000000,21.3698,21.3788,21.2046,21.2046,4635.0505245473,0
+PFI.US,D,20130510,000000,21.3293,21.3619,21.2501,21.3461,11077.447472027,0
+PFI.US,D,20130513,000000,21.3203,21.3966,21.2046,21.3035,177533.14379451,0
+PFI.US,D,20130514,000000,21.1878,21.6837,21.1878,21.6837,13995.064279981,0
+PFI.US,D,20130515,000000,21.7035,21.8123,21.5638,21.7846,17209.696095393,0
+PFI.US,D,20130516,000000,21.8499,21.8499,21.645,21.645,5312.9317150379,0
+PFI.US,D,20130517,000000,21.645,21.8123,21.645,21.7668,26724.27888532,0
+PFI.US,D,20130520,000000,21.8123,21.9014,21.7213,21.7846,3681.3696842742,0
+PFI.US,D,20130521,000000,21.7668,21.8321,21.6837,21.6837,6799.0170074549,0
+PFI.US,D,20130522,000000,21.6064,21.8499,21.3203,21.3619,15562.980237718,0
+PFI.US,D,20130523,000000,21.0779,21.355,20.7977,21.3293,6407.0380180207,0
+PFI.US,D,20130524,000000,21.0254,21.3203,21.0254,21.3203,1439.6135565562,0
+PFI.US,D,20130528,000000,21.6252,21.7519,21.5223,21.6579,8949.8501737062,0
+PFI.US,D,20130529,000000,21.5133,21.6351,21.4382,21.5718,5943.3309145404,0
+PFI.US,D,20130530,000000,21.6579,21.7846,21.6579,21.7519,8606.3634303876,0
+PFI.US,D,20130531,000000,21.6717,21.748,21.4907,21.4907,10646.068532624,0
+PFI.US,D,20130603,000000,21.555,21.555,21.0937,21.3461,5990.8129055286,0
+PFI.US,D,20130604,000000,21.3778,21.3778,21.2224,21.2758,1368.8956976377,0
+PFI.US,D,20130605,000000,21.1353,21.1353,20.8383,20.8551,8804.3734353595,0
+PFI.US,D,20130606,000000,20.9264,21.0046,20.8016,20.8987,9814.6285627674,0
+PFI.US,D,20130607,000000,21.2293,21.4213,21.2124,21.3688,9000.3629300766,0
+PFI.US,D,20130610,000000,21.5718,21.5876,21.4391,21.5797,3589.4364676801,0
+PFI.US,D,20130611,000000,21.4965,21.4965,21.4045,21.4045,3570.2416202594,0
+PFI.US,D,20130612,000000,21.5223,21.5223,21.0689,21.0689,5192.7113548764,0
+PFI.US,D,20130613,000000,21.1204,21.4223,21.06,21.4144,1138.5575285887,0
+PFI.US,D,20130614,000000,21.4767,21.4767,21.258,21.2937,3817.7541264743,0
+PFI.US,D,20130617,000000,21.4579,21.5055,21.2957,21.3461,2789.3144067731,0
+PFI.US,D,20130618,000000,21.4767,21.6519,21.4134,21.6351,5824.1208095063,0
+PFI.US,D,20130619,000000,21.5638,21.5638,21.4382,21.4867,4390.5687837146,0
+PFI.US,D,20130620,000000,21.0491,21.0997,20.7611,20.9769,39072.627307626,0
+PFI.US,D,20130621,000000,21.2758,21.2758,20.6908,20.8294,11285.560028273,0
+PFI.US,D,20130624,000000,20.5245,20.6027,20.3513,20.5601,8428.5585279638,0
+PFI.US,D,20130625,000000,20.7512,20.8551,20.7087,20.8551,3624.7953971394,0
+PFI.US,D,20130626,000000,21.0224,21.0224,20.8551,20.9353,21268.901197318,0
+PFI.US,D,20130627,000000,21.0046,21.3372,21.0046,21.3372,12092.753875072,0
+PFI.US,D,20130628,000000,20.9521,21.3956,20.9521,21.3956,6799.0170074549,0
+PFI.US,D,20130701,000000,21.5133,21.5976,21.5133,21.5302,5722.0850416381,0
+PFI.US,D,20130702,000000,21.5638,21.6847,21.3956,21.4579,6540.3916948385,0
+PFI.US,D,20130703,000000,21.4213,21.4213,21.4213,21.4213,108.09729863264,0
+PFI.US,D,20130705,000000,21.5718,21.7292,21.5718,21.7292,2853.9707349272,0
+PFI.US,D,20130708,000000,21.9895,21.9984,21.9033,21.9895,3640.9594791779,0
+PFI.US,D,20130709,000000,22.0617,22.2132,22.0617,22.2132,3304.5445217511,0
+PFI.US,D,20130710,000000,22.0974,22.1498,22.035,22.1301,4487.5532759457,0
+PFI.US,D,20130711,000000,22.2845,22.3399,22.1301,22.2201,9907.5720344889,0
+PFI.US,D,20130712,000000,22.2845,22.4805,22.1578,22.4725,11368.40094872,0
+PFI.US,D,20130715,000000,22.5428,22.5834,22.4725,22.5596,8513.419958666,0
+PFI.US,D,20130716,000000,22.5428,22.5834,22.4181,22.4537,2337.7303648218,0
+PFI.US,D,20130717,000000,22.6171,22.6171,22.4092,22.525,8606.3634303876,0
+PFI.US,D,20130718,000000,22.6973,22.8823,22.6973,22.8823,3428.8059024223,0
+PFI.US,D,20130719,000000,22.8823,22.8823,22.4181,22.8655,7503.1648312582,0
+PFI.US,D,20130722,000000,23.0367,23.0803,22.9071,23.0803,13552.572534176,0
+PFI.US,D,20130723,000000,23.0892,23.0892,22.8655,22.8992,7590.0467722153,0
+PFI.US,D,20130724,000000,22.916,22.916,22.7428,22.7428,6891.9604791764,0
+PFI.US,D,20130725,000000,22.7863,22.8992,22.6973,22.8567,12873.681088558,0
+PFI.US,D,20130726,000000,22.7506,22.9526,22.7506,22.9437,4076.3794390907,0
+PFI.US,D,20130729,000000,22.8913,22.8992,22.725,22.725,3320.7086037896,0
+PFI.US,D,20130730,000000,22.8477,22.8477,22.7428,22.8032,2187.202350838,0
+PFI.US,D,20130731,000000,22.7962,22.9674,22.7685,22.8111,12310.968982592,0
+PFI.US,D,20130801,000000,22.5082,23.2367,22.5082,23.205,5989.8026504012,0
+PFI.US,D,20130802,000000,23.1446,23.1971,23.0803,23.1704,7394.0572774981,0
+PFI.US,D,20130805,000000,23.1704,23.1872,23.0803,23.1368,1964.9462228083,0
+PFI.US,D,20130806,000000,23.0892,23.0892,22.8567,22.8823,1829.5720357356,0
+PFI.US,D,20130807,000000,22.7428,22.7506,22.6428,22.7338,2519.5762877552,0
+PFI.US,D,20130808,000000,22.8913,22.916,22.7506,22.8735,3242.9189589792,0
+PFI.US,D,20130809,000000,22.7596,22.9071,22.7596,22.821,1673.9927461148,0
+PFI.US,D,20130812,000000,22.6973,22.7784,22.5982,22.7338,3990.5077532611,0
+PFI.US,D,20130813,000000,22.7784,22.9606,22.7071,22.9606,853.66558265964,0
+PFI.US,D,20130814,000000,23.0021,23.0021,22.916,22.9437,2327.6278135477,0
+PFI.US,D,20130815,000000,22.7071,22.7071,22.525,22.525,4194.5792889974,0
+PFI.US,D,20130816,000000,22.5686,22.7506,22.5686,22.6082,3095.4217103777,0
+PFI.US,D,20130819,000000,22.4805,22.4983,22.3488,22.3488,35975.185086994,0
+PFI.US,D,20130820,000000,22.3013,22.5894,22.3013,22.5686,3575.2928958964,0
+PFI.US,D,20130821,000000,22.4181,22.428,22.3646,22.4181,2548.87368645,0
+PFI.US,D,20130822,000000,22.6329,22.8111,22.3646,22.6607,6540.3916948385,0
+PFI.US,D,20130823,000000,22.626,22.725,22.5894,22.5894,475.8301650091,0
+PFI.US,D,20130826,000000,22.626,22.6329,22.5082,22.5082,3384.3546768163,0
+PFI.US,D,20130827,000000,22.2765,22.2765,21.8707,21.8787,28770.045518321,0
+PFI.US,D,20130828,000000,21.8242,22.0083,21.8242,21.9123,7216.2523750744,0
+PFI.US,D,20130829,000000,21.8242,22.1845,21.8242,22.1301,9470.1315643213,0
+PFI.US,D,20130830,000000,21.8945,21.8945,21.8945,21.8945,231.3484241764,0
+PFI.US,D,20130903,000000,22.041,22.1459,21.839,21.8905,1688.1363178985,0
+PFI.US,D,20130904,000000,22.2587,22.2587,22.1558,22.2004,3535.8929459275,0
+PFI.US,D,20130905,000000,22.2735,22.2735,22.1459,22.1558,28420.497244238,0
+PFI.US,D,20130906,000000,21.9083,22.2735,21.8192,22.2251,4233.9792389663,0
+PFI.US,D,20130909,000000,22.1756,22.3399,22.1756,22.3399,4311.7688837768,0
+PFI.US,D,20130910,000000,22.5824,22.5824,22.5498,22.5735,2923.6783387184,0
+PFI.US,D,20130911,000000,22.5686,22.6082,22.5082,22.5596,6345.4124552488,0
+PFI.US,D,20130912,000000,22.6171,22.6329,22.4627,22.5686,6066.5820400842,0
+PFI.US,D,20130913,000000,22.5408,22.5735,22.4953,22.5735,2275.0945469225,0
+PFI.US,D,20130916,000000,22.9526,22.9526,22.7071,22.725,8448.7636305119,0
+PFI.US,D,20130917,000000,22.7418,22.9674,22.7418,22.9674,3425.7751370401,0
+PFI.US,D,20130918,000000,22.9833,23.1872,22.8557,22.9071,2446.8379185818,0
+PFI.US,D,20130919,000000,22.9606,22.9606,22.7418,22.7854,1370.9162078925,0
+PFI.US,D,20130920,000000,22.6953,22.8557,22.6953,22.8457,3343.94447172,0
+PFI.US,D,20130923,000000,22.7774,22.7774,22.6062,22.7319,5961.5155068338,0
+PFI.US,D,20130924,000000,22.6675,22.7774,22.6408,22.7676,1907.361680546,0
+PFI.US,D,20130925,000000,22.7052,22.9516,22.6497,22.8725,5534.1775879403,0
+PFI.US,D,20130926,000000,22.8457,22.9833,22.7774,22.8279,3212.611305157,0
+PFI.US,D,20130927,000000,22.7952,22.8457,22.7952,22.8457,1044.6038017397,0
+PFI.US,D,20130930,000000,22.5676,22.7854,22.5676,22.7052,3620.7543766298,0
+PFI.US,D,20131001,000000,22.724,22.915,22.724,22.8903,2326.6175584203,0
+PFI.US,D,20131002,000000,22.6953,22.7319,22.6675,22.7052,4081.4307147278,0
+PFI.US,D,20131003,000000,22.8012,22.8012,22.4785,22.6141,3473.2571280282,0
+PFI.US,D,20131004,000000,22.6062,22.8903,22.6062,22.8903,3062.0832911732,0
+PFI.US,D,20131007,000000,22.6309,22.724,22.5824,22.5884,3870.2873930995,0
+PFI.US,D,20131008,000000,22.5676,22.5676,22.2983,22.3458,6549.4839909852,0
+PFI.US,D,20131009,000000,22.2805,22.3369,22.1628,22.2429,4064.2563775618,0
+PFI.US,D,20131010,000000,22.4785,22.8645,22.4785,22.8645,5079.5627806067,0
+PFI.US,D,20131011,000000,22.8368,23.1189,22.724,23.1189,3452.0417703527,0
+PFI.US,D,20131014,000000,22.8645,23.2842,22.8645,23.2555,1041.5730363575,0
+PFI.US,D,20131015,000000,23.2743,23.2743,23.1604,23.1604,1158.7626311368,0
+PFI.US,D,20131016,000000,23.311,23.5544,23.2931,23.5119,3478.3084036653,0
+PFI.US,D,20131017,000000,23.4407,23.7296,23.4407,23.7296,2792.3451721553,0
+PFI.US,D,20131018,000000,23.7732,23.9098,23.7732,23.8702,1925.5462728394,0
+PFI.US,D,20131021,000000,23.895,23.895,23.8791,23.8791,686.97348663735,0
+PFI.US,D,20131022,000000,24.1216,24.1216,23.9454,24.0295,3967.2718853307,0
+PFI.US,D,20131023,000000,23.9454,23.9454,23.6881,23.7544,7753.7081028553,0
+PFI.US,D,20131024,000000,23.7296,23.8089,23.7059,23.7831,1979.089794592,0
+PFI.US,D,20131025,000000,23.8187,23.9028,23.7732,23.7732,3129.7703847096,0
+PFI.US,D,20131028,000000,23.9276,23.9276,23.8534,23.8534,6240.3459219984,0
+PFI.US,D,20131029,000000,23.9919,24.0642,23.9554,23.9554,3739.9644816639,0
+PFI.US,D,20131030,000000,23.9454,23.9454,23.8702,23.8702,1883.1155574883,0
+PFI.US,D,20131031,000000,23.8187,23.8623,23.7474,23.7474,4077.3896942181,0
+PFI.US,D,20131101,000000,23.6435,23.6435,23.5456,23.5703,1691.1670832808,0
+PFI.US,D,20131104,000000,23.6525,23.7296,23.5703,23.7148,4948.2296140437,0
+PFI.US,D,20131105,000000,23.6881,23.8277,23.6881,23.7831,2634.7453722797,0
+PFI.US,D,20131106,000000,23.8623,23.8702,23.8455,23.8455,856.69634804187,0
+PFI.US,D,20131107,000000,23.9652,23.9652,23.6139,23.6139,1983.1308151016,0
+PFI.US,D,20131108,000000,23.5624,24.2453,23.5624,24.2365,53346.522002772,0
+PFI.US,D,20131111,000000,24.2365,24.2533,24.1216,24.2187,1746.7311152882,0
+PFI.US,D,20131112,000000,24.0959,24.1919,24.0019,24.0019,3479.3186587927,0
+PFI.US,D,20131113,000000,23.9919,24.2275,23.9919,24.2275,12458.466231194,0
+PFI.US,D,20131114,000000,24.3562,24.4651,24.3562,24.4651,2110.422961155,0
+PFI.US,D,20131115,000000,24.5186,24.5186,24.3939,24.472,2493.3096544426,0
+PFI.US,D,20131118,000000,24.57,24.6591,24.4918,24.4918,9252.9267119286,0
+PFI.US,D,20131119,000000,24.5106,24.5453,24.5106,24.5453,1957.8744369164,0
+PFI.US,D,20131120,000000,24.6314,24.6314,24.482,24.482,1785.1208101297,0
+PFI.US,D,20131121,000000,24.6126,25.0065,24.5264,24.9887,10236.915206024,0
+PFI.US,D,20131122,000000,24.9887,25.1036,24.964,25.0848,2477.1455724041,0
+PFI.US,D,20131125,000000,25.2194,25.3391,25.2045,25.2798,5678.6440711596,0
+PFI.US,D,20131126,000000,25.3837,25.4183,25.3144,25.3669,3768.2516252313,0
+PFI.US,D,20131127,000000,25.4005,25.5242,25.3391,25.3391,7270.8061519544,0
+PFI.US,D,20131129,000000,25.5163,25.5847,25.5074,25.5332,3120.6780885629,0
+PFI.US,D,20131202,000000,25.9024,25.9024,25.2352,25.261,3069.1550770651,0
+PFI.US,D,20131203,000000,25.1412,25.1759,24.868,24.868,3424.7648819127,0
+PFI.US,D,20131204,000000,24.868,25.4371,24.3266,25.0165,6866.7041009912,0
+PFI.US,D,20131205,000000,24.868,24.9036,24.8482,24.868,2092.2383688617,0
+PFI.US,D,20131206,000000,25.158,25.3491,25.1511,25.2293,8943.7886429418,0
+PFI.US,D,20131209,000000,25.3837,25.3837,25.2293,25.2708,5328.0855419491,0
+PFI.US,D,20131210,000000,25.2115,25.261,25.1511,25.1511,4008.6923455544,0
+PFI.US,D,20131211,000000,24.9126,24.9126,24.7116,24.7888,2583.2223607819,0
+PFI.US,D,20131212,000000,24.7621,24.8482,24.7205,24.8403,3622.7748868846,0
+PFI.US,D,20131213,000000,24.9541,24.9541,24.6057,24.7442,5443.2546264736,0
+PFI.US,D,20131216,000000,24.7789,24.9541,24.7789,24.9126,25518.034263196,0
+PFI.US,D,20131217,000000,24.8858,24.8858,24.6057,24.6502,6120.1255618368,0
+PFI.US,D,20131218,000000,24.7274,24.8581,24.6057,24.7967,9525.6955963287,0
+PFI.US,D,20131219,000000,24.8858,25.06,24.8858,24.9799,13386.890693281,0
+PFI.US,D,20131220,000000,24.9581,25.2847,24.9581,25.2154,7085.9294636387,0
+PFI.US,D,20131223,000000,25.4055,25.4778,25.3629,25.4778,2451.8891942189,0
+PFI.US,D,20131224,000000,25.4778,25.4778,25.4778,25.4778,681.92221100031,0
+PFI.US,D,20131226,000000,25.549,25.6539,25.549,25.6539,15111.396195767,0
+PFI.US,D,20131227,000000,25.9757,25.9757,25.5213,25.5895,5220.9984984438,0
+PFI.US,D,20131230,000000,25.6539,25.6539,25.549,25.5895,8715.4709841476,0
+PFI.US,D,20131231,000000,25.6361,25.7044,25.6262,25.7044,15647.841668421,0
+PFI.US,D,20140102,000000,25.5559,25.5895,25.354,25.3629,8212.3639306985,0
+PFI.US,D,20140103,000000,25.4055,25.451,25.3629,25.4243,8647.7838906113,0
+PFI.US,D,20140106,000000,25.5034,25.5034,25.3362,25.3451,39843.451969839,0
+PFI.US,D,20140107,000000,25.5312,25.5559,25.4055,25.4866,8338.6458216245,0
+PFI.US,D,20140108,000000,25.5895,25.5895,25.4332,25.4609,7768.8619297665,0
+PFI.US,D,20140109,000000,25.5727,25.644,25.4946,25.5895,7829.4772374109,0
+PFI.US,D,20140110,000000,25.644,25.644,25.4698,25.6262,16462.107301111,0
+PFI.US,D,20140113,000000,25.6718,25.6718,25.1995,25.1995,30930.981235847,0
+PFI.US,D,20140114,000000,25.3026,25.4866,25.2936,25.4698,18185.602548469,0
+PFI.US,D,20140115,000000,25.5649,25.6361,25.5134,25.6173,11519.939217832,0
+PFI.US,D,20140116,000000,25.6262,25.644,25.3877,25.4609,14501.202098813,0
+PFI.US,D,20140117,000000,25.451,25.5213,25.3451,25.4153,2029.6025509624,0
+PFI.US,D,20140121,000000,25.5401,25.5727,25.3877,25.4332,5917.0642812278,0
+PFI.US,D,20140122,000000,25.6173,25.6173,25.4778,25.5895,12688.804400243,0
+PFI.US,D,20140123,000000,25.3718,25.5312,25.0115,25.0728,8743.758127715,0
+PFI.US,D,20140124,000000,24.9491,24.9491,24.4235,24.4671,11592.677587005,0
+PFI.US,D,20140127,000000,24.4335,24.4671,24.088,24.282,41380.050018626,0
+PFI.US,D,20140128,000000,24.2652,24.4335,24.2652,24.3384,46328.27963267,0
+PFI.US,D,20140129,000000,24.1316,24.3285,24.0019,24.0207,9087.2448710337,0
+PFI.US,D,20140130,000000,24.1662,24.4849,24.1662,24.475,7162.7088533217,0
+PFI.US,D,20140131,000000,24.1484,24.3285,24.0019,24.2197,16756.091543186,0
+PFI.US,D,20140203,000000,24.1048,24.1048,23.3347,23.3426,32427.169079537,0
+PFI.US,D,20140204,000000,23.4624,23.6693,23.3426,23.5099,9093.3064017982,0
+PFI.US,D,20140205,000000,23.5772,23.5772,23.2347,23.5534,2496.3404198248,0
+PFI.US,D,20140206,000000,23.6515,23.7474,23.6515,23.696,4415.8251618998,0
+PFI.US,D,20140207,000000,23.896,24.0117,23.8623,23.8791,2757.9964978235,0
+PFI.US,D,20140210,000000,23.9178,24.0295,23.8623,24.0295,26691.950721243,0
+PFI.US,D,20140211,000000,24.0642,24.3088,24.0642,24.2741,13488.92646115,0
+PFI.US,D,20140212,000000,24.2285,24.4335,24.2197,24.3088,11679.559527962,0
+PFI.US,D,20140213,000000,24.088,24.4849,24.088,24.4849,4948.2296140437,0
+PFI.US,D,20140214,000000,24.6532,24.6532,24.475,24.5374,7860.7951463606,0
+PFI.US,D,20140218,000000,24.6077,24.7224,24.4849,24.6621,10137.910203538,0
+PFI.US,D,20140219,000000,24.5126,24.5899,24.3384,24.3384,5725.1158070204,0
+PFI.US,D,20140220,000000,24.3879,24.5206,24.3879,24.5206,4457.2456221235,0
+PFI.US,D,20140221,000000,24.5028,24.5028,24.3661,24.4335,4963.3834409548,0
+PFI.US,D,20140224,000000,24.4235,24.8007,24.4235,24.7224,17682.49549502,0
+PFI.US,D,20140225,000000,24.6868,24.7551,24.5799,24.5977,9673.1928449303,0
+PFI.US,D,20140226,000000,24.5532,24.7819,24.5532,24.6343,7209.1805891825,0
+PFI.US,D,20140227,000000,24.6968,24.8264,24.571,24.8264,5174.5267625831,0
+PFI.US,D,20140228,000000,24.9076,25.1451,24.872,24.9581,9772.1978474162,0
+PFI.US,D,20140303,000000,24.6868,24.8264,24.6443,24.8264,6089.8179080146,0
+PFI.US,D,20140304,000000,25.2748,25.4946,25.2748,25.4866,4915.9014499667,0
+PFI.US,D,20140305,000000,25.4778,25.4778,25.3362,25.3629,2635.7556274071,0
+PFI.US,D,20140306,000000,25.5034,25.6964,25.5034,25.6539,23050.991242065,0
+PFI.US,D,20140307,000000,25.6886,25.8093,25.6173,25.6638,2824.6733362324,0
+PFI.US,D,20140310,000000,25.6718,25.6796,25.5817,25.6638,19044.319406765,0
+PFI.US,D,20140311,000000,25.7569,25.7569,25.4778,25.4778,4944.1885935341,0
+PFI.US,D,20140312,000000,25.5401,25.5727,25.3282,25.5312,11918.989993158,0
+PFI.US,D,20140313,000000,25.5817,25.5817,25.1995,25.256,3415.672585766,0
+PFI.US,D,20140314,000000,25.2154,25.3797,25.2154,25.2313,4129.9229608433,0
+PFI.US,D,20140317,000000,25.4431,25.4778,25.3282,25.4609,6129.2178579835,0
+PFI.US,D,20140318,000000,25.5649,25.5817,25.5213,25.549,3301.5137563689,0
+PFI.US,D,20140319,000000,25.6074,25.6173,25.2659,25.4946,5919.0847914827,0
+PFI.US,D,20140320,000000,25.549,25.7569,25.4431,25.644,6475.7353666844,0
+PFI.US,D,20140321,000000,25.8776,25.9905,25.6302,25.6302,33132.327158468,0
+PFI.US,D,20140324,000000,25.744,25.744,25.3322,25.4183,10866.304150399,0
+PFI.US,D,20140325,000000,25.64,25.64,25.3223,25.3491,5025.0090037267,0
+PFI.US,D,20140326,000000,25.4816,25.4816,25.0234,25.1392,11933.133564942,0
+PFI.US,D,20140327,000000,24.865,25.067,24.7254,24.7254,5305.8599291461,0
+PFI.US,D,20140328,000000,24.7254,25.1114,24.7254,24.9006,16339.866430695,0
+PFI.US,D,20140331,000000,25.1749,25.3491,25.1659,25.3391,4518.8711848954,0
+PFI.US,D,20140401,000000,25.4638,25.6766,25.4183,25.649,9223.6293132338,0
+PFI.US,D,20140402,000000,25.8528,25.9994,25.6203,25.6302,52248.37467928,0
+PFI.US,D,20140403,000000,25.6302,25.6302,25.4638,25.5163,12791.850423239,0
+PFI.US,D,20140404,000000,25.5688,25.6113,24.9709,25.0234,45211.947716884,0
+PFI.US,D,20140407,000000,24.767,24.9957,24.3741,24.5404,8135.5845410155,0
+PFI.US,D,20140408,000000,24.5562,24.6552,24.5562,24.6175,1688.1363178985,0
+PFI.US,D,20140409,000000,24.6007,24.865,24.5562,24.8205,9021.5782877522,0
+PFI.US,D,20140410,000000,24.7849,24.9432,24.1246,24.1246,8953.8911942159,0
+PFI.US,D,20140411,000000,24.0731,24.1335,23.5782,23.7841,14345.622809192,0
+PFI.US,D,20140414,000000,23.794,23.8543,23.6237,23.6337,2350.8636814781,0
+PFI.US,D,20140415,000000,23.7296,23.9939,23.5356,23.8365,5219.9882433164,0
+PFI.US,D,20140416,000000,24.3206,24.3206,24.0731,24.2938,6555.5455217496,0
+PFI.US,D,20140417,000000,24.1949,24.4681,24.1949,24.4602,15324.56002765,0
+PFI.US,D,20140421,000000,24.4335,24.4335,24.3404,24.3978,1378.9982489117,0
+PFI.US,D,20140422,000000,24.4958,24.7759,24.3889,24.6472,5574.5877930366,0
+PFI.US,D,20140423,000000,24.7849,24.7849,24.574,24.6552,2876.1963477302,0
+PFI.US,D,20140424,000000,24.6997,24.8027,24.4681,24.5226,2040.7153573639,0
+PFI.US,D,20140425,000000,24.3404,24.3404,24.089,24.1672,21192.121807635,0
+PFI.US,D,20140428,000000,24.0503,24.3206,23.9048,24.0405,67253.694086668,0
+PFI.US,D,20140429,000000,24.082,24.2394,24.082,24.1672,7981.0155065221,0
+PFI.US,D,20140430,000000,24.2207,24.3889,24.2038,24.3592,22157.925709436,0
+PFI.US,D,20140501,000000,24.4157,24.6275,24.4157,24.4869,2051.8281637654,0
+PFI.US,D,20140502,000000,24.6552,24.7581,24.5829,24.5918,22867.124808877,0
+PFI.US,D,20140505,000000,24.3106,24.5918,24.3106,24.5304,15589.24687103,0
+PFI.US,D,20140506,000000,24.3741,24.4433,24.2038,24.2207,2600.3966979478,0
+PFI.US,D,20140507,000000,24.3404,24.4067,24.1504,24.4067,4511.7993990035,0
+PFI.US,D,20140508,000000,24.381,24.7166,24.381,24.4958,4818.9169577355,0
+PFI.US,D,20140509,000000,24.3681,24.4157,24.3592,24.4067,1991.2128561209,0
+PFI.US,D,20140512,000000,24.7937,24.8115,24.7849,24.7849,2375.1098045359,0
+PFI.US,D,20140513,000000,24.8205,24.8294,24.6275,24.6275,9339.8086528857,0
+PFI.US,D,20140514,000000,24.4681,24.5226,24.3404,24.3404,3402.5392691097,0
+PFI.US,D,20140515,000000,24.2394,24.2483,23.6703,23.8712,13396.993244555,0
+PFI.US,D,20140516,000000,23.8801,23.8801,23.7069,23.8633,3402.5392691097,0
+PFI.US,D,20140519,000000,24.0652,24.1068,23.889,24.1068,5771.5875428811,0
+PFI.US,D,20140520,000000,24.0315,24.0315,23.8633,23.8633,1114.3114055309,0
+PFI.US,D,20140521,000000,24.0227,24.089,24.0137,24.089,2689.2991491597,0
+PFI.US,D,20140522,000000,24.0988,24.2038,24.0988,24.1751,3006.5192591658,0
+PFI.US,D,20140523,000000,24.284,24.2938,24.2483,24.2483,2939.8424207569,0
+PFI.US,D,20140527,000000,24.5492,24.6007,24.4681,24.5562,7664.8056516434,0
+PFI.US,D,20140528,000000,24.4255,24.5492,24.4255,24.4958,2545.8429210678,0
+PFI.US,D,20140529,000000,24.381,24.4958,24.381,24.4681,3711.6773380965,0
+PFI.US,D,20140530,000000,24.5304,24.5304,24.4522,24.4522,598.07103542545,0
+PFI.US,D,20140602,000000,24.5829,24.7254,24.1751,24.7254,9704.5107538799,0
+PFI.US,D,20140603,000000,24.6087,24.7502,24.6087,24.7502,9449.9264617731,0
+PFI.US,D,20140604,000000,24.8551,24.9957,24.8383,24.9867,7153.6165571751,0
+PFI.US,D,20140605,000000,25.0758,25.3837,24.9867,25.3144,4624.9479732732,0
+PFI.US,D,20140606,000000,25.4638,25.6588,25.3391,25.6588,7242.519008387,0
+PFI.US,D,20140609,000000,25.6203,25.7618,25.5925,25.6766,7941.6155565532,0
+PFI.US,D,20140610,000000,25.6935,25.6935,25.5925,25.6668,2424.6123057789,0
+PFI.US,D,20140611,000000,25.649,25.649,25.4183,25.4816,3784.4157072698,0
+PFI.US,D,20140612,000000,25.4638,25.4728,25.25,25.25,1838.6643318823,0
+PFI.US,D,20140613,000000,25.157,25.5074,25.157,25.3055,2355.9149571151,0
+PFI.US,D,20140616,000000,25.2976,25.3569,25.2698,25.3055,4184.4767377234,0
+PFI.US,D,20140617,000000,25.2184,25.649,25.2035,25.5767,12544.337917024,0
+PFI.US,D,20140618,000000,25.6015,25.6846,25.4638,25.6846,4923.9834909859,0
+PFI.US,D,20140619,000000,25.7084,25.7084,25.5688,25.6668,6279.7458719673,0
+PFI.US,D,20140620,000000,25.6796,25.7559,25.653,25.6796,2002.3256625224,0
+PFI.US,D,20140623,000000,25.6964,25.7737,25.6886,25.6964,6676.7761370386,0
+PFI.US,D,20140624,000000,25.5955,25.8816,25.5104,25.5193,5023.9987485993,0
+PFI.US,D,20140625,000000,25.4213,25.6964,25.4213,25.6964,5654.3979481018,0
+PFI.US,D,20140626,000000,25.6044,25.6331,25.5014,25.6331,1833.6130562453,0
+PFI.US,D,20140627,000000,25.6331,25.7291,25.6331,25.7291,1435.5725360466,0
+PFI.US,D,20140630,000000,25.7291,25.8281,25.7123,25.7737,16393.409952448,0
+PFI.US,D,20140701,000000,25.9172,26.1805,25.9172,26.038,11738.154325352,0
+PFI.US,D,20140702,000000,26.0043,26.0656,25.9509,25.9509,58703.904943416,0
+PFI.US,D,20140703,000000,26.13,26.2162,26.1211,26.1637,2006.366683032,0
+PFI.US,D,20140707,000000,26.0043,26.038,25.9509,25.9509,3896.5540264121,0
+PFI.US,D,20140708,000000,25.7212,25.8915,25.7123,25.7291,9501.4494732709,0
+PFI.US,D,20140709,000000,25.7807,25.9083,25.7807,25.8281,4262.2663825338,0
+PFI.US,D,20140710,000000,25.5787,25.8648,25.4124,25.7807,7093.0012495306,0
+PFI.US,D,20140711,000000,25.4668,25.6331,25.4124,25.6331,11354.257376937,0
+PFI.US,D,20140714,000000,25.7559,25.8648,25.7123,25.8083,2196.2946469847,0
+PFI.US,D,20140715,000000,25.847,25.847,25.6708,25.7479,2022.5307650705,0
+PFI.US,D,20140716,000000,25.5104,25.5885,25.4668,25.5529,10107.602549716,0
+PFI.US,D,20140717,000000,25.5193,25.5193,25.0936,25.1224,13743.510753257,0
+PFI.US,D,20140718,000000,25.3074,25.4758,25.2996,25.4213,1560.8441718451,0
+PFI.US,D,20140721,000000,25.2996,25.4124,25.2996,25.3342,3969.2923955855,0
+PFI.US,D,20140722,000000,25.4302,25.5787,25.4302,25.4836,6868.724611246,0
+PFI.US,D,20140723,000000,25.449,25.6044,25.449,25.5529,4933.0757871326,0
+PFI.US,D,20140724,000000,25.6232,25.6708,25.5371,25.5717,2778.2016003716,0
+PFI.US,D,20140725,000000,25.5104,25.5104,25.4302,25.4302,1619.4389692348,0
+PFI.US,D,20140728,000000,25.458,25.5193,25.2362,25.3847,3042.8884437525,0
+PFI.US,D,20140729,000000,25.2896,25.3689,25.262,25.3689,2329.6483238025,0
+PFI.US,D,20140730,000000,25.0422,25.1134,25.0333,25.1134,3456.0827908623,0
+PFI.US,D,20140731,000000,24.8393,24.8393,24.6087,24.6087,5475.5827905506,0
+PFI.US,D,20140801,000000,24.5404,24.5918,24.3493,24.5651,9005.4142057137,0
+PFI.US,D,20140804,000000,24.5056,24.6552,24.3889,24.5651,9649.9569769999,0
+PFI.US,D,20140805,000000,24.5404,24.6898,24.5404,24.6552,1981.1103048468,0
+PFI.US,D,20140806,000000,24.5562,24.6997,24.5562,24.6552,5158.3626805445,0
+PFI.US,D,20140807,000000,24.8303,24.8303,24.5492,24.5492,4616.8659322539,0
+PFI.US,D,20140808,000000,24.6641,24.8462,24.6641,24.7759,1398.1930963325,0
+PFI.US,D,20140811,000000,24.9967,25.1036,24.9363,24.9877,5929.1873427567,0
+PFI.US,D,20140812,000000,24.8561,24.9016,24.8303,24.8928,1746.7311152882,0
+PFI.US,D,20140813,000000,25.1867,25.1867,25.1313,25.1412,3040.8679334977,0
+PFI.US,D,20140814,000000,25.0936,25.252,25.0936,25.1768,30457.171581092,0
+PFI.US,D,20140815,000000,25.2996,25.2996,25.0422,25.06,7417.2931454285,0
+PFI.US,D,20140818,000000,25.4758,25.4758,25.4668,25.4668,1142.5985490983,0
+PFI.US,D,20140819,000000,25.9261,25.9261,25.5104,25.5104,2482.1968480411,0
+PFI.US,D,20140820,000000,25.5885,25.5955,25.4758,25.5619,8773.0555264099,0
+PFI.US,D,20140821,000000,25.6628,25.7559,25.6628,25.7291,2653.9402197005,0
+PFI.US,D,20140822,000000,25.6796,25.6796,25.6232,25.6708,4949.2398691711,0
+PFI.US,D,20140825,000000,25.7034,25.847,25.7034,25.7559,6313.0842911717,0
+PFI.US,D,20140826,000000,25.847,25.9004,25.837,25.8648,1418.3981988806,0
+PFI.US,D,20140827,000000,26.0043,26.0132,25.7479,25.837,8129.5230102511,0
+PFI.US,D,20140828,000000,25.6044,25.7381,25.5955,25.6331,7516.2981479145,0
+PFI.US,D,20140829,000000,25.7381,25.8648,25.6964,25.8558,8167.9127050926,0
+PFI.US,D,20140902,000000,25.7994,26.0568,25.7994,25.935,20467.768881283,0
+PFI.US,D,20140903,000000,25.9172,26.0281,25.9172,25.9757,5309.9009496557,0
+PFI.US,D,20140904,000000,25.9757,25.9757,25.7034,25.7212,8953.8911942159,0
+PFI.US,D,20140905,000000,25.7034,25.8182,25.6331,25.8182,4990.6603293948,0
+PFI.US,D,20140908,000000,25.7034,25.7647,25.7034,25.7647,397.03026507129,0
+PFI.US,D,20140909,000000,25.7381,25.7381,25.5717,25.5717,4872.4604794881,0
+PFI.US,D,20140910,000000,25.6331,25.7479,25.6331,25.7291,5689.7568775611,0
+PFI.US,D,20140911,000000,25.7212,25.7479,25.6232,25.6964,2362.986743007,0
+PFI.US,D,20140912,000000,25.7807,25.7807,25.5787,25.6143,1720.4644819756,0
+PFI.US,D,20140915,000000,25.5885,25.5885,25.4758,25.4916,3883.4207097558,0
+PFI.US,D,20140916,000000,25.4916,25.643,25.4916,25.6044,1640.6543269104,0
+PFI.US,D,20140917,000000,25.7479,25.8558,25.5619,25.8083,5663.4902442485,0
+PFI.US,D,20140918,000000,25.9687,26.0043,25.9687,25.9687,1425.4699847725,0
+PFI.US,D,20140919,000000,26.0884,26.0884,25.8331,25.8331,1833.6130562453,0
+PFI.US,D,20140922,000000,25.6916,25.7074,25.5737,25.5737,5705.9209595996,0
+PFI.US,D,20140923,000000,25.6084,25.6084,25.3728,25.3807,1846.7463729016,0
+PFI.US,D,20140924,000000,25.2748,25.5569,25.2748,25.5144,4627.9787386554,0
+PFI.US,D,20140925,000000,25.5044,25.5044,25.0966,25.2144,3933.9334661262,0
+PFI.US,D,20140926,000000,25.2926,25.3728,25.2471,25.3728,979.94747358563,0
+PFI.US,D,20140929,000000,24.381,25.2471,24.3404,25.2065,5593.7826404573,0
+PFI.US,D,20140930,000000,25.2748,25.2748,25.1887,25.1887,656.66583281511,0
+PFI.US,D,20141001,000000,24.8323,24.8323,24.7611,24.8145,1447.6955975755,0
+PFI.US,D,20141002,000000,24.7522,24.9284,24.5671,24.7967,38986.755621796,0
+PFI.US,D,20141003,000000,25.1709,25.2065,25.1066,25.1066,7455.68284027,0
+PFI.US,D,20141006,000000,25.1342,25.2065,25.0273,25.1441,27077.868179913,0
+PFI.US,D,20141007,000000,24.9551,25.0363,24.8482,25.0085,12441.291894028,0
+PFI.US,D,20141008,000000,24.8323,25.1797,24.675,25.1797,6344.4022001214,0
+PFI.US,D,20141009,000000,25.0363,25.1066,24.7522,24.7522,4055.1640814152,0
+PFI.US,D,20141010,000000,24.665,24.8403,24.6107,24.6393,6002.9359670575,0
+PFI.US,D,20141013,000000,24.5671,24.6918,24.4522,24.4691,3440.9289639512,0
+PFI.US,D,20141014,000000,24.4067,24.7522,24.4067,24.5413,10486.448222494,0
+PFI.US,D,20141015,000000,23.9652,24.381,23.3129,24.1236,23252.032012419,0
+PFI.US,D,20141016,000000,24.0385,24.3978,23.7989,24.3503,5584.6903443107,0
+PFI.US,D,20141017,000000,24.6027,24.6027,24.4265,24.5502,10489.478987876,0
+PFI.US,D,20141020,000000,24.5572,24.7354,24.5572,24.7354,4594.640319451,0
+PFI.US,D,20141021,000000,25.0273,25.2065,25.0185,25.2065,1131.4857426968,0
+PFI.US,D,20141022,000000,25.255,25.4065,25.1985,25.1985,8361.8816895549,0
+PFI.US,D,20141023,000000,25.3026,25.4441,25.3026,25.4441,1441.634066811,0
+PFI.US,D,20141024,000000,25.3975,25.4619,25.3451,25.4619,1755.8234114349,0
+PFI.US,D,20141027,000000,25.3639,25.5569,25.3639,25.5569,1274.9419707887,0
+PFI.US,D,20141028,000000,25.647,25.9301,25.6272,25.9132,8327.533015223,0
+PFI.US,D,20141029,000000,25.9727,26.0608,25.9044,26.0528,2419.5610301418,0
+PFI.US,D,20141030,000000,26.135,26.2736,26.0974,26.2389,3101.4832411421,0
+PFI.US,D,20141031,000000,26.5309,26.6784,26.3715,26.5992,4518.8711848954,0
+PFI.US,D,20141103,000000,26.7071,26.8249,26.5844,26.6972,202246.00472116,0
+PFI.US,D,20141104,000000,26.7071,26.7151,26.4696,26.7151,95170.074022331,0
+PFI.US,D,20141105,000000,26.7715,26.9635,26.7249,26.8774,21080.99374362,0
+PFI.US,D,20141106,000000,26.7517,26.8774,26.7249,26.8596,40345.54876816,0
+PFI.US,D,20141107,000000,26.7151,26.9467,26.7151,26.9279,5414.9674829061,0
+PFI.US,D,20141110,000000,27.0001,27.0595,26.9101,27.0248,22138.730862016,0
+PFI.US,D,20141111,000000,27.0516,27.0595,26.9279,27.0516,39883.862174935,0
+PFI.US,D,20141112,000000,26.9922,27.0595,26.8674,27.0516,12013.953975134,0
+PFI.US,D,20141113,000000,27.0001,27.0516,26.9041,26.9635,4564.3326656287,0
+PFI.US,D,20141114,000000,26.8674,26.9734,26.7339,26.7339,6447.448223117,0
+PFI.US,D,20141117,000000,26.7794,26.7794,26.6695,26.6784,6303.9919950251,0
+PFI.US,D,20141118,000000,26.816,26.8863,26.816,26.8318,4191.5485236152,0
+PFI.US,D,20141119,000000,26.8249,26.8249,26.5507,26.6081,11225.954975756,0
+PFI.US,D,20141120,000000,26.5409,26.6873,26.5409,26.6873,1111.2806401486,0
+PFI.US,D,20141121,000000,26.8674,26.8674,26.7417,26.7982,7844.631064322,0
+PFI.US,D,20141124,000000,26.9734,26.9823,26.8774,26.9279,8025.4667321281,0
+PFI.US,D,20141125,000000,27.0189,27.0248,26.9101,27.0189,4817.9067026081,0
+PFI.US,D,20141126,000000,26.9377,27.0872,26.9377,27.0872,3350.0060024845,0
+PFI.US,D,20141128,000000,27.1921,27.1921,27.0941,27.0941,1046.6243119945,0
+PFI.US,D,20141201,000000,27.0189,27.0189,26.6972,26.7071,8503.317407392,0
+PFI.US,D,20141202,000000,26.7071,26.9041,26.7071,26.8774,9026.6295633892,0
+PFI.US,D,20141203,000000,26.9279,26.9467,26.8081,26.8081,7148.565281538,0
+PFI.US,D,20141204,000000,26.9179,26.9555,26.9101,26.9467,3603.5800394638,0
+PFI.US,D,20141205,000000,27.1129,27.1743,27.1129,27.1585,7652.6825901146,0
+PFI.US,D,20141208,000000,27.2535,27.4138,27.0941,27.2188,8926.6143057759,0
+PFI.US,D,20141209,000000,26.8942,27.209,26.8942,27.1743,4251.1535761323,0
+PFI.US,D,20141210,000000,27.1743,27.1743,26.8774,26.9101,3798.5592790536,0
+PFI.US,D,20141211,000000,27.0595,27.1219,27.0001,27.0001,3860.1848418254,0
+PFI.US,D,20141212,000000,26.8674,26.8674,26.5309,26.5992,4737.0862924155,0
+PFI.US,D,20141215,000000,26.6081,26.617,26.0608,26.2468,6484.8276628311,0
+PFI.US,D,20141216,000000,26.033,26.3439,26.0083,26.0528,3955.1488238018,0
+PFI.US,D,20141217,000000,26.033,26.6873,26.033,26.6873,13213.126811368,0
+PFI.US,D,20141218,000000,27.0426,27.2188,26.9635,27.2188,10919.847672152,0
+PFI.US,D,20141219,000000,27.2684,27.3852,27.0981,27.2684,6137.2998990028,0
+PFI.US,D,20141222,000000,27.2338,27.4564,27.2338,27.4564,11486.600798627,0
+PFI.US,D,20141223,000000,27.5445,27.6692,27.5445,27.6426,4025.8666827203,0
+PFI.US,D,20141224,000000,27.7405,27.7405,27.598,27.6078,6957.6270624579,0
+PFI.US,D,20141226,000000,27.6623,27.7137,27.6623,27.7049,1922.5155074572,0
+PFI.US,D,20141229,000000,27.7049,27.7573,27.5623,27.7227,8710.4197085106,0
+PFI.US,D,20141230,000000,27.6524,27.7326,27.6178,27.6623,2070.0127560587,0
+PFI.US,D,20141231,000000,27.7049,27.7049,27.3228,27.3228,2914.5860425717,0
+PFI.US,D,20150102,000000,27.3069,27.4376,27.2971,27.2971,3881.400199501,0
+PFI.US,D,20150105,000000,27.1872,27.2783,27.1437,27.1783,199816.34113974,0
+PFI.US,D,20150106,000000,27.3149,27.3149,26.9585,26.9675,2801.437468302,0
+PFI.US,D,20150107,000000,27.3228,27.4851,27.2506,27.4376,10237.925461152,0
+PFI.US,D,20150108,000000,27.6959,27.8108,27.6959,27.7573,3795.5285136713,0
+PFI.US,D,20150109,000000,27.7049,27.7049,27.5623,27.5623,5003.7936460511,0
+PFI.US,D,20150112,000000,27.598,27.6078,27.4198,27.5257,18699.82240832,0
+PFI.US,D,20150113,000000,27.7831,27.9087,27.2971,27.3407,10743.053024856,0
+PFI.US,D,20150114,000000,27.2783,27.4931,27.205,27.4931,9235.7523747627,0
+PFI.US,D,20150115,000000,27.598,27.598,27.2238,27.2238,3472.2468729008,0
+PFI.US,D,20150116,000000,27.3149,27.5257,27.2971,27.3852,12123.061528894,0
+PFI.US,D,20150120,000000,27.6861,27.7752,27.4476,27.5257,19170.601297691,0
+PFI.US,D,20150121,000000,27.5257,27.6178,27.4298,27.5623,13545.500748284,0
+PFI.US,D,20150122,000000,27.5357,28.0513,27.4931,28.0345,25352.3524223,0
+PFI.US,D,20150123,000000,28.0513,28.1147,27.8464,27.8464,26617.191841815,0
+PFI.US,D,20150126,000000,27.7485,28.0256,27.7485,28.0256,89986.4549636,0
+PFI.US,D,20150127,000000,27.8999,27.9087,27.7405,27.8642,40567.80489619,0
+PFI.US,D,20150128,000000,28.0256,28.0256,27.8731,27.9087,35252.852670897,0
+PFI.US,D,20150129,000000,27.6426,27.7752,27.4851,27.7752,7974.9539757577,0
+PFI.US,D,20150130,000000,27.5099,27.6772,27.2506,27.2506,5761.484991607,0
+PFI.US,D,20150202,000000,27.2882,27.4109,26.9051,27.4109,122248.95245737,0
+PFI.US,D,20150203,000000,27.5722,27.8019,27.5445,27.8019,2420.5712852692,0
+PFI.US,D,20150204,000000,27.6959,27.9266,27.6959,27.9266,4943.1783384067,0
+PFI.US,D,20150205,000000,27.9969,28.2364,27.8821,28.2028,13460.639317583,0
+PFI.US,D,20150206,000000,28.2107,28.3453,27.8019,27.8821,21083.014253875,0
+PFI.US,D,20150209,000000,27.9087,27.9177,27.7227,27.7227,9677.2338654399,0
+PFI.US,D,20150210,000000,27.7227,27.8731,27.6178,27.8376,15701.385190173,0
+PFI.US,D,20150211,000000,27.8286,27.8563,27.7137,27.8019,12480.691843997,0
+PFI.US,D,20150212,000000,27.9523,28.1067,27.9523,28.1067,3794.5182585439,0
+PFI.US,D,20150213,000000,28.0711,28.1226,27.8642,27.9712,17434.982988805,0
+PFI.US,D,20150217,000000,27.9523,28.0899,27.9523,27.989,6558.5762871318,0
+PFI.US,D,20150218,000000,27.8464,28.0801,27.8376,28.0434,8939.7476224322,0
+PFI.US,D,20150219,000000,27.9087,27.9087,27.7663,27.7752,3772.292645741,0
+PFI.US,D,20150220,000000,27.793,28.0899,27.7831,27.9969,31760.400695448,0
+PFI.US,D,20150223,000000,27.989,28.0801,27.989,28.0434,10924.898947789,0
+PFI.US,D,20150224,000000,28.0801,28.0801,27.8999,27.9435,11297.683089802,0
+PFI.US,D,20150225,000000,28.1067,28.2196,27.9712,27.98,6998.0372675543,0
+PFI.US,D,20150226,000000,27.9613,28.1404,27.9177,27.989,6642.4274627067,0
+PFI.US,D,20150227,000000,27.9266,27.989,27.793,27.9523,5960.5052517064,0
+PFI.US,D,20150302,000000,27.9969,28.0801,27.9613,28.0801,9567.1160565524,0
+PFI.US,D,20150303,000000,27.98,28.0068,27.7831,28.0068,2476.1353172767,0
+PFI.US,D,20150304,000000,27.7573,27.9355,27.6959,27.7227,4503.7173579842,0
+PFI.US,D,20150305,000000,28.0612,28.0612,27.89,27.989,4952.2706345533,0
+PFI.US,D,20150306,000000,27.8731,27.8731,27.5357,27.5891,11818.974735545,0
+PFI.US,D,20150309,000000,27.7049,27.8563,27.6959,27.8563,8779.1170571743,0
+PFI.US,D,20150310,000000,27.5445,27.7227,27.5178,27.6623,22170.048770966,0
+PFI.US,D,20150311,000000,27.6861,27.7227,27.5722,27.6692,4276.4099543175,0
+PFI.US,D,20150312,000000,27.9613,28.2028,27.8563,28.2028,7427.3956967026,0
+PFI.US,D,20150313,000000,28.2107,28.2107,27.8642,28.0166,12941.368182095,0
+PFI.US,D,20150316,000000,28.1404,28.4156,28.1305,28.4156,6978.8424201335,0
+PFI.US,D,20150317,000000,28.2819,28.3542,28.2721,28.3542,3599.5390189542,0
+PFI.US,D,20150318,000000,28.3453,28.77,28.2266,28.6482,12266.517756986,0
+PFI.US,D,20150319,000000,28.5393,28.6729,28.5393,28.5918,3263.1240615274,0
+PFI.US,D,20150320,000000,28.6849,29.1005,28.6849,29.1005,1908.3719356735,0
+PFI.US,D,20150323,000000,28.9858,29.1471,28.968,29.0857,9660.059528274,0
+PFI.US,D,20150324,000000,28.9956,28.9956,28.7313,28.8106,7527.410954316,0
+PFI.US,D,20150325,000000,28.668,28.7037,28.2651,28.2651,13930.407951827,0
+PFI.US,D,20150326,000000,27.9988,28.2849,27.8583,28.1087,15728.662078613,0
+PFI.US,D,20150327,000000,28.1503,28.1681,28.0731,28.0731,8091.1333154096,0
+PFI.US,D,20150330,000000,28.3404,28.579,28.3047,28.472,5169.475486946,0
+PFI.US,D,20150331,000000,28.5067,28.5067,28.3918,28.4532,18398.766380352,0
+PFI.US,D,20150401,000000,28.4186,28.4186,28.2295,28.2651,1686.1158076437,0
+PFI.US,D,20150402,000000,28.4809,28.5522,28.472,28.5522,3818.7643816017,0
+PFI.US,D,20150406,000000,28.4809,28.7135,28.4809,28.6314,10000.51550621,0
+PFI.US,D,20150407,000000,28.5155,28.5155,28.2751,28.2751,3410.6213101289,0
+PFI.US,D,20150408,000000,28.3047,28.3671,28.2651,28.3483,3258.0727858904,0
+PFI.US,D,20150409,000000,28.2384,28.376,27.9365,27.9454,7647.6313144775,0
+PFI.US,D,20150410,000000,28.0999,28.1245,27.9454,27.981,6968.7398688594,0
+PFI.US,D,20150413,000000,28.0454,28.0999,27.9632,27.9632,4712.8401693577,0
+PFI.US,D,20150414,000000,27.9533,28.0365,27.9019,27.981,9888.3771870681,0
+PFI.US,D,20150415,000000,27.9454,28.0632,27.9286,27.9286,5474.5725354232,0
+PFI.US,D,20150416,000000,27.9197,28.0632,27.8206,28.0088,10510.694345552,0
+PFI.US,D,20150417,000000,27.7157,27.9097,27.6445,27.7247,10110.633315098,0
+PFI.US,D,20150420,000000,28.0533,28.0533,27.7494,27.9097,7675.9184580449,0
+PFI.US,D,20150421,000000,28.0365,28.0533,27.9533,28.0186,4461.2866426331,0
+PFI.US,D,20150422,000000,27.9454,28.0731,27.9454,28.0731,2074.0537765683,0
+PFI.US,D,20150423,000000,28.1245,28.1958,28.0088,28.1503,2923.6783387184,0
+PFI.US,D,20150424,000000,28.082,28.2058,28.082,28.1245,10355.115055931,0
+PFI.US,D,20150427,000000,27.9731,28.2949,27.9731,28.0088,13823.320908322,0
+PFI.US,D,20150428,000000,28.1681,28.1681,27.8206,28.0533,4769.4144564925,0
+PFI.US,D,20150429,000000,28.0088,28.0088,27.6881,27.785,6406.0277628932,0
+PFI.US,D,20150430,000000,27.6088,27.7157,27.3149,27.3327,8429.5687830912,0
+PFI.US,D,20150501,000000,27.5633,27.6178,27.5366,27.5366,3371.22136016,0
+PFI.US,D,20150504,000000,27.7247,27.7672,27.59,27.6445,12134.174335295,0
+PFI.US,D,20150505,000000,27.6356,27.6356,27.1545,27.206,15728.662078613,0
+PFI.US,D,20150506,000000,27.1545,27.1793,26.9051,27.0556,17256.167831253,0
+PFI.US,D,20150507,000000,26.8704,27.4386,26.8704,27.4119,69391.393936264,0
+PFI.US,D,20150508,000000,27.5812,27.7672,27.5812,27.6356,6855.5912945897,0
+PFI.US,D,20150511,000000,27.5732,27.7593,27.5267,27.5633,4269.3381684256,0
+PFI.US,D,20150512,000000,27.2694,27.6266,27.2348,27.5455,5428.1007995624,0
+PFI.US,D,20150513,000000,27.6969,27.6969,27.3862,27.3862,6248.4279630176,0
+PFI.US,D,20150514,000000,27.5366,27.8206,27.4119,27.8206,28648.814903032,0
+PFI.US,D,20150515,000000,27.8741,27.9731,27.8741,27.9731,5188.6703343668,0
+PFI.US,D,20150518,000000,27.9632,28.0454,27.9533,28.0276,5557.4134558706,0
+PFI.US,D,20150519,000000,28.0276,28.082,27.991,28.0276,7723.4004490331,0
+PFI.US,D,20150520,000000,27.981,28.082,27.9731,27.9731,7655.7133554968,0
+PFI.US,D,20150521,000000,27.9454,27.9454,27.7672,27.8038,1798.254126786,0
+PFI.US,D,20150522,000000,27.8128,27.8583,27.8128,27.8395,9212.5165068323,0
+PFI.US,D,20150526,000000,27.7672,27.7672,27.5187,27.6178,5364.4547265357,0
+PFI.US,D,20150527,000000,27.7345,27.8741,27.5455,27.8741,21683.105799555,0
+PFI.US,D,20150528,000000,27.785,27.8128,27.6881,27.8128,2378.1405699181,0
+PFI.US,D,20150529,000000,27.7345,27.7345,27.6178,27.6178,3258.0727858904,0
+PFI.US,D,20150601,000000,27.5732,27.8662,27.5554,27.8038,39245.380934413,0
+PFI.US,D,20150602,000000,27.6088,27.6791,27.6088,27.6791,30315.735863255,0
+PFI.US,D,20150603,000000,27.5812,27.59,27.4861,27.5029,28314.42045586,0
+PFI.US,D,20150604,000000,27.3703,27.4485,27.3237,27.3792,62581.264122407,0
+PFI.US,D,20150605,000000,27.2149,27.2891,27.0991,27.1644,8649.8044008661,0
+PFI.US,D,20150608,000000,27.1882,27.2426,27.1269,27.1269,14380.981738651,0
+PFI.US,D,20150609,000000,27.0991,27.1723,27.0219,27.0219,5041.1730857652,0
+PFI.US,D,20150610,000000,27.3792,27.6544,27.2891,27.6088,5239.1830907372,0
+PFI.US,D,20150611,000000,27.6544,27.6969,27.6356,27.6633,2916.6065528265,0
+PFI.US,D,20150612,000000,27.6178,27.6791,27.5812,27.6178,1233.521510565,0
+PFI.US,D,20150615,000000,27.4574,27.5366,27.4574,27.5187,2021.5205099431,0
+PFI.US,D,20150616,000000,27.5455,27.7672,27.5455,27.7345,7641.5697837131,0
+PFI.US,D,20150617,000000,27.599,27.8484,27.599,27.8395,5054.3064024215,0
+PFI.US,D,20150618,000000,28.082,28.0919,28.0632,28.0919,1124.4139568049,0
+PFI.US,D,20150619,000000,27.992,27.992,27.9741,27.992,1344.6495745799,0
+PFI.US,D,20150622,000000,27.9543,28.1019,27.8494,27.8494,17925.966980725,0
+PFI.US,D,20150623,000000,27.8048,27.9107,27.7781,27.786,7319.29839807,0
+PFI.US,D,20150624,000000,27.786,27.8316,27.6178,27.6881,8068.9077026066,0
+PFI.US,D,20150625,000000,27.599,27.599,27.4861,27.4861,6273.6843412028,0
+PFI.US,D,20150626,000000,27.4861,27.5732,27.4574,27.5732,1344.6495745799,0
+PFI.US,D,20150629,000000,27.5029,27.6266,27.0892,27.0892,7057.6423200713,0
+PFI.US,D,20150630,000000,27.2971,27.2971,27.0892,27.2238,1285.0445220628,0
+PFI.US,D,20150701,000000,27.3693,27.4762,27.2971,27.4762,3474.2673831556,0
+PFI.US,D,20150702,000000,27.59,27.599,27.3693,27.4663,5936.2591286486,0
+PFI.US,D,20150706,000000,27.403,27.5029,27.2684,27.403,6160.5357669331,0
+PFI.US,D,20150707,000000,27.4762,27.6445,27.4762,27.6445,783.9579788685,0
+PFI.US,D,20150708,000000,27.4386,27.5633,27.4386,27.4574,2914.5860425717,0
+PFI.US,D,20150709,000000,27.6544,27.8138,27.5455,27.5812,3923.8309148521,0
+PFI.US,D,20150710,000000,27.8138,27.9197,27.8138,27.9197,2128.6075534484,0
+PFI.US,D,20150713,000000,28.0098,28.0652,27.9464,27.9464,2355.9149571151,0
+PFI.US,D,20150714,000000,28.1019,28.1523,28.0751,28.1087,3851.0925456788,0
+PFI.US,D,20150715,000000,28.0939,28.188,28.0939,28.18,1939.6898446231,0
+PFI.US,D,20150716,000000,28.2671,28.3067,28.2582,28.277,9074.1115543774,0
+PFI.US,D,20150717,000000,28.2078,28.3602,28.0939,28.1087,3584.3851920431,0
+PFI.US,D,20150720,000000,28.1523,28.3325,28.1523,28.2869,5378.5982983195,0
+PFI.US,D,20150721,000000,28.3602,28.3602,28.18,28.2216,3139.8729359836,0
+PFI.US,D,20150722,000000,28.3067,28.3404,28.2315,28.2969,9745.9312141036,0
+PFI.US,D,20150723,000000,28.2869,28.4384,28.0196,28.0196,2800.4272131746,0
+PFI.US,D,20150724,000000,28.1087,28.1087,27.982,27.992,3139.8729359836,0
+PFI.US,D,20150727,000000,27.8048,27.9197,27.8048,27.8405,8960.9629801077,0
+PFI.US,D,20150728,000000,27.8216,27.9197,27.8216,27.9197,1903.3206600364,0
+PFI.US,D,20150729,000000,28.0751,28.0751,27.8593,28.0374,2355.9149571151,0
+PFI.US,D,20150730,000000,28.1345,28.3067,28.1345,28.2969,1793.202851149,0
+PFI.US,D,20150731,000000,28.4473,28.565,28.4206,28.4206,2688.2888940323,0
+PFI.US,D,20150803,000000,28.4928,28.5354,28.378,28.5354,2632.7248620249,0
+PFI.US,D,20150804,000000,28.3503,28.3691,28.3404,28.3503,1230.4907451828,0
+PFI.US,D,20150805,000000,28.3691,28.3691,28.3503,28.3503,3361.118808886,0
+PFI.US,D,20150806,000000,28.2969,28.3067,28.1523,28.2493,1417.3879437532,0
+PFI.US,D,20150807,000000,28.18,28.18,28.18,28.18,1007.2243620256,0
+PFI.US,D,20150810,000000,28.4384,28.4839,28.3602,28.4028,11315.867682095,0
+PFI.US,D,20150811,000000,28.3137,28.3691,28.2146,28.3691,5502.8596789906,0
+PFI.US,D,20150812,000000,28.084,28.1434,27.8929,28.1434,7057.6423200713,0
+PFI.US,D,20150813,000000,28.1434,28.3325,28.1434,28.2582,5378.5982983195,0
+PFI.US,D,20150817,000000,28.2582,28.2582,28.2582,28.2582,108.09729863264,0
+PFI.US,D,20150818,000000,28.5354,28.67,28.5354,28.6066,1007.2243620256,0
+PFI.US,D,20150819,000000,28.7422,28.7422,28.2582,28.3503,5264.4394689224,0
+PFI.US,D,20150820,000000,27.9642,28.0286,27.9642,28.0196,2800.4272131746,0
+PFI.US,D,20150821,000000,27.8216,27.8216,27.3317,27.3317,8402.2918946512,0
+PFI.US,D,20150824,000000,20.9581,26.8606,15.8435,26.0202,30939.063276866,0
+PFI.US,D,20150825,000000,26.3497,26.3497,25.6906,25.6906,5602.874936604,0
+PFI.US,D,20150826,000000,25.7509,26.1805,25.6361,26.1805,11876.559277806,0
+PFI.US,D,20150827,000000,26.42,26.8428,26.3587,26.625,3139.8729359836,0
+PFI.US,D,20150828,000000,26.816,26.816,26.6516,26.6516,1456.7878937221,0
+PFI.US,D,20150831,000000,26.625,26.625,26.4656,26.4735,16805.59404443,0
+PFI.US,D,20150901,000000,26.0459,26.0459,25.7242,25.7945,1564.8851923548,0
+PFI.US,D,20150902,000000,26.0271,26.0638,25.8608,26.0271,2800.4272131746,0
+PFI.US,D,20150903,000000,26.2428,26.2776,26.237,26.2776,1007.2243620256,0
+PFI.US,D,20150904,000000,26.0271,26.1637,25.6262,25.6262,3139.8729359836,0
+PFI.US,D,20150908,000000,26.0914,26.2598,25.9915,26.2598,2465.0225108752,0
+PFI.US,D,20150909,000000,26.33,26.33,26.0914,26.1557,8738.706852078,0
+PFI.US,D,20150910,000000,26.0103,26.1281,25.9825,26.0103,24705.789140759,0
+PFI.US,D,20150911,000000,26.0638,26.2874,26.0103,26.2874,2238.7253623358,0
+PFI.US,D,20150914,000000,26.4112,26.4112,26.3033,26.3033,1903.3206600364,0
+PFI.US,D,20150915,000000,26.4022,26.6606,26.33,26.6428,11203.729362953,0
+PFI.US,D,20150916,000000,26.7417,26.8873,26.6338,26.8873,5711.982490364,0
+PFI.US,D,20150917,000000,26.912,27.1437,26.8684,26.8684,10768.309403041,0
+PFI.US,D,20150918,000000,26.6923,26.6923,26.5933,26.5933,1699.2491243,0
+PFI.US,D,20150921,000000,26.8506,26.9407,26.6764,26.8081,3455.0725357349,0
+PFI.US,D,20150922,000000,26.6328,26.6328,26.3745,26.4636,8804.3734353595,0
+PFI.US,D,20150923,000000,26.5745,26.5745,26.427,26.427,1498.2083539459,0
+PFI.US,D,20150924,000000,26.4636,26.4636,26.2231,26.3557,3430.8264126771,0
+PFI.US,D,20150925,000000,26.3557,26.3557,26.3557,26.3557,225.28689341195,0
+PFI.US,D,20150928,000000,26.5369,26.5369,25.936,26.031,15201.308902106,0
+PFI.US,D,20150929,000000,25.9519,26.1865,25.9519,26.1687,6575.7506242978,0
+PFI.US,D,20150930,000000,26.4636,26.4636,26.233,26.4636,26855.612051883,0
+PFI.US,D,20151001,000000,26.4735,26.4735,26.3745,26.4003,2116.4844919195,0
+PFI.US,D,20151002,000000,26.0686,26.4913,26.0231,26.4913,2004.3461727772,0
+PFI.US,D,20151005,000000,26.9209,27.1278,26.9209,27.1278,9109.4704838367,0
+PFI.US,D,20151006,000000,27.0912,27.0991,26.9309,26.9497,2672.1248119938,0
+PFI.US,D,20151007,000000,27.2159,27.3099,27.0823,27.3099,983.98849409526,0
+PFI.US,D,20151008,000000,27.3001,27.5217,27.3001,27.5139,1784.1105550023,0
+PFI.US,D,20151009,000000,27.406,27.406,27.3436,27.3525,334.394447172,0
+PFI.US,D,20151012,000000,27.6742,27.6742,27.5851,27.6494,5338.1880932231,0
+PFI.US,D,20151013,000000,27.6831,27.6831,27.3881,27.3881,2004.3461727772,0
+PFI.US,D,20151014,000000,27.1803,27.1803,27.0368,27.0368,558.67108545655,0
+PFI.US,D,20151015,000000,27.1654,27.3624,27.0278,27.3624,5683.6953467966,0
+PFI.US,D,20151016,000000,27.5217,27.5851,27.5217,27.5851,558.67108545655,0
+PFI.US,D,20151019,000000,27.5851,27.5851,27.5772,27.5851,773.85542759442,0
+PFI.US,D,20151020,000000,27.6683,27.7019,27.5851,27.6594,2899.4322156606,0
+PFI.US,D,20151021,000000,27.4238,27.4238,27.4238,27.4238,225.28689341195,0
+PFI.US,D,20151022,000000,27.4703,27.7821,27.4703,27.7395,2450.8789390915,0
+PFI.US,D,20151023,000000,27.9435,27.9969,27.9355,27.98,1115.3216606583,0
+PFI.US,D,20151026,000000,28.1245,28.1245,27.8454,27.9613,2784.2631311361,0
+PFI.US,D,20151027,000000,27.9266,27.9266,27.6228,27.6228,1449.7161078303,0
+PFI.US,D,20151028,000000,27.8276,28.1958,27.8276,28.0166,47582.006245783,0
+PFI.US,D,20151029,000000,28.276,28.3404,28.276,28.3404,2341.7713853314,0
+PFI.US,D,20151030,000000,28.3057,28.3057,27.7653,27.7653,1224.4292144183,0
+PFI.US,D,20151102,000000,27.8108,28.0345,27.8108,28.0068,7232.4164571129,0
+PFI.US,D,20151103,000000,28.0721,28.1087,27.9355,28.082,4122.8511749515,0
+PFI.US,D,20151104,000000,27.9969,28.0068,27.9266,27.9266,3458.1033011171,0
+PFI.US,D,20151105,000000,27.9969,28.178,27.9969,28.178,22843.888940947,0
+PFI.US,D,20151106,000000,28.2384,28.2959,28.1958,28.2483,10586.463480107,0
+PFI.US,D,20151109,000000,28.4116,28.4116,27.9078,27.9613,5531.146822558,0
+PFI.US,D,20151110,000000,27.889,28.0068,27.889,28.0068,1115.3216606583,0
+PFI.US,D,20151111,000000,28.2572,28.2572,28.0068,28.082,1338.5880438154,0
+PFI.US,D,20151112,000000,27.8989,27.8989,27.5851,27.5851,50922.91995212,0
+PFI.US,D,20151113,000000,27.3169,27.4703,27.3169,27.3169,2227.6125559343,0
+PFI.US,D,20151116,000000,27.2812,27.4703,27.2812,27.4336,5349.3008996246,0
+PFI.US,D,20151117,000000,27.6742,27.989,27.6138,27.6138,4457.2456221235,0
+PFI.US,D,20151118,000000,27.792,27.9613,27.6228,27.9613,3124.7191090725,0
+PFI.US,D,20151119,000000,28.0166,28.0166,27.9177,27.9712,2341.7713853314,0
+PFI.US,D,20151120,000000,28.0166,28.1325,28.0166,28.1167,12591.819908012,0
+PFI.US,D,20151123,000000,28.2295,28.3315,28.2126,28.2483,4346.1175581086,0
+PFI.US,D,20151124,000000,28.0345,28.186,28.0345,28.1414,1115.3216606583,0
+PFI.US,D,20151125,000000,28.2295,28.2384,28.2295,28.2384,779.91695835887,0
+PFI.US,D,20151127,000000,28.2384,28.2384,28.2384,28.2384,107.08704350523,0
+PFI.US,D,20151130,000000,28.4552,28.4552,28.2959,28.2959,3230.7958974503,0
+PFI.US,D,20151201,000000,28.4116,28.4928,28.3315,28.4206,9559.0340155332,0
+PFI.US,D,20151202,000000,28.5809,28.5809,28.3592,28.3592,3191.3959474814,0
+PFI.US,D,20151203,000000,27.9613,27.9613,27.7653,27.7653,1963.9359676809,0
+PFI.US,D,20151204,000000,27.989,28.3493,27.989,28.3493,5794.8234108115,0
+PFI.US,D,20151207,000000,28.3592,28.3592,28.0434,28.0434,1449.7161078303,0
+PFI.US,D,20151208,000000,28.0721,28.0721,28.0068,28.0068,407.13281634537,0
+PFI.US,D,20151209,000000,27.98,28.0166,27.5495,27.6406,2341.7713853314,0
+PFI.US,D,20151210,000000,27.7197,27.8454,27.6306,27.6406,2341.7713853314,0
+PFI.US,D,20151211,000000,27.3347,27.3347,27.1457,27.1457,1784.1105550023,0
+PFI.US,D,20151214,000000,27.207,27.2901,26.9407,27.109,5363.4444714083,0
+PFI.US,D,20151215,000000,27.3723,27.693,27.3723,27.6228,8134.5742858881,0
+PFI.US,D,20151216,000000,27.8178,27.8178,27.6228,27.7197,3124.7191090725,0
+PFI.US,D,20151217,000000,28.0919,28.0919,27.6831,27.6831,6909.1348163424,0
+PFI.US,D,20151218,000000,27.6474,27.6474,27.2674,27.3139,688.99399689216,0
+PFI.US,D,20151221,000000,27.3139,27.3139,27.2773,27.2773,5104.8191587919,0
+PFI.US,D,20151222,000000,27.3139,27.5841,27.3139,27.5841,5217.9677330616,0
+PFI.US,D,20151223,000000,27.6999,27.7544,27.6574,27.7465,11094.621809193,0
+PFI.US,D,20151224,000000,27.8168,27.9345,27.8168,27.8623,1185.0292644494,0
+PFI.US,D,20151228,000000,27.8266,27.8593,27.7099,27.8494,2410.4687339952,0
+PFI.US,D,20151229,000000,28.2136,28.2136,28.1414,28.1414,1925.5462728394,0
+PFI.US,D,20151230,000000,28.2206,28.2206,27.888,27.9257,5085.6243113712,0
+PFI.US,D,20151231,000000,27.8623,27.888,27.602,27.6663,3840.9899944047,0
+PFI.US,D,20160104,000000,27.3219,27.3219,26.8438,26.913,4935.0962973874,0
+PFI.US,D,20160105,000000,27.1505,27.2872,27.0773,27.2694,2460.9814903656,0
+PFI.US,D,20160106,000000,27.017,27.0189,26.9159,26.9159,475.8301650091,0
+PFI.US,D,20160107,000000,26.5933,26.5972,26.2874,26.3191,6765.6785882504,0
+PFI.US,D,20160108,000000,26.5022,26.5022,25.9875,25.9875,2386.2226109374,0
+PFI.US,D,20160111,000000,26.041,26.1429,26.031,26.1152,843.56303138556,0
+PFI.US,D,20160112,000000,26.3092,26.3092,25.8994,26.0786,2914.5860425717,0
+PFI.US,D,20160113,000000,26.1687,26.1687,25.5717,25.6183,2601.4069530752,0
+PFI.US,D,20160114,000000,25.7311,25.8628,25.7311,25.8628,943.57828899894,0
+PFI.US,D,20160115,000000,25.1887,25.3569,24.8778,25.3569,6162.556277188,0
+PFI.US,D,20160119,000000,25.5717,25.6648,25.2402,25.2402,3880.3899443736,0
+PFI.US,D,20160120,000000,25.0422,25.0422,24.3018,24.9402,26253.499995948,0
+PFI.US,D,20160121,000000,24.9581,25.1887,24.9581,24.9957,2291.258628961,0
+PFI.US,D,20160122,000000,25.0045,25.3461,25.0045,25.256,2439.76613269,0
+PFI.US,D,20160125,000000,25.3114,25.3114,25.1144,25.1323,16025.677086071,0
+PFI.US,D,20160126,000000,25.1144,25.2748,25.1144,25.2748,4645.1530758213,0
+PFI.US,D,20160127,000000,25.2748,25.3837,25.0858,25.1521,1417.3879437532,0
+PFI.US,D,20160128,000000,25.1887,25.2847,25.1689,25.1689,1973.0282638276,0
+PFI.US,D,20160129,000000,25.1976,25.5767,25.0858,25.5767,2797.3964477924,0
+PFI.US,D,20160201,000000,25.6648,25.8063,25.5193,25.8063,35391.257623352,0
+PFI.US,D,20160202,000000,25.3689,25.3907,25.3194,25.3194,4269.3381684256,0
+PFI.US,D,20160203,000000,24.9402,25.3114,24.9402,25.3114,2074.0537765683,0
+PFI.US,D,20160204,000000,25.2322,25.2431,25.1887,25.2431,1473.9622308881,0
+PFI.US,D,20160205,000000,25.1234,25.1976,24.5631,24.5631,7424.3649313204,0
+PFI.US,D,20160208,000000,24.3404,24.3404,23.6613,23.6613,1725.5157576126,0
+PFI.US,D,20160209,000000,23.6545,23.9405,23.6545,23.8534,4144.066532627,0
+PFI.US,D,20160210,000000,23.9405,24.2928,23.9405,24.2612,3558.1185587305,0
+PFI.US,D,20160211,000000,23.5178,23.6821,23.4199,23.6237,8811.4452212514,0
+PFI.US,D,20160212,000000,23.9306,24.0672,23.889,24.0335,25304.870431312,0
+PFI.US,D,20160216,000000,24.4473,24.6641,24.3404,24.6215,5565.4954968899,0
+PFI.US,D,20160217,000000,25.0501,25.0897,25.0145,25.0145,31284.570530439,0
+PFI.US,D,20160218,000000,24.9313,24.9581,24.8235,24.86,2116.4844919195,0
+PFI.US,D,20160219,000000,24.8235,25.1085,24.7789,25.0946,5108.8601793016,0
+PFI.US,D,20160222,000000,25.2946,25.449,25.2946,25.3074,1944.7411202601,0
+PFI.US,D,20160223,000000,25.0719,25.1422,25.06,25.1234,3871.2976482269,0
+PFI.US,D,20160224,000000,24.7789,24.9867,24.6828,24.9867,6384.8124052177,0
+PFI.US,D,20160225,000000,25.16,25.4015,25.16,25.4015,453.60455220613,0
+PFI.US,D,20160226,000000,25.4748,25.6836,25.4748,25.6836,1587.1108051578,0
+PFI.US,D,20160229,000000,25.5014,25.5697,25.3837,25.5697,1933.6283138586,0
+PFI.US,D,20160301,000000,25.4203,25.9776,25.4203,25.9776,5326.0650316942,0
+PFI.US,D,20160302,000000,25.9172,26.134,25.9172,26.134,6512.1045512711,0
+PFI.US,D,20160303,000000,26.2241,26.2241,26.1063,26.2241,2407.4379686129,0
+PFI.US,D,20160304,000000,26.4022,26.424,26.3013,26.3705,2382.1815904277,0
+PFI.US,D,20160307,000000,26.3478,26.3755,26.2676,26.3191,4391.579038842,0
+PFI.US,D,20160308,000000,26.0618,26.1785,26.0221,26.0221,1199.1728362331,0
+PFI.US,D,20160309,000000,26.0558,26.0686,26.0558,26.0686,1024.3986991916,0
+PFI.US,D,20160310,000000,26.1785,26.1835,25.9944,25.9944,745.568284027,0
+PFI.US,D,20160311,000000,26.2578,26.4784,26.2578,26.4508,1847.756628029,0
+PFI.US,D,20160314,000000,26.4834,26.5201,26.4814,26.5201,3330.8111550637,0
+PFI.US,D,20160315,000000,26.5121,26.5487,26.5121,26.5389,1183.0087541946,0
+PFI.US,D,20160316,000000,26.6794,26.6893,26.5834,26.6893,3328.7906448089,0
+PFI.US,D,20160317,000000,26.8674,27.106,26.8674,27.106,953.68084027302,0
+PFI.US,D,20160318,000000,27.1486,27.1505,27.1486,27.1505,742.53751864478,0
+PFI.US,D,20160321,000000,27.0872,27.0872,26.9159,26.9526,40680.95347046,0
+PFI.US,D,20160322,000000,26.8813,26.8922,26.8813,26.8922,760.72211093812,0
+PFI.US,D,20160323,000000,26.81,26.82,26.81,26.81,693.03501740179,0
+PFI.US,D,20160324,000000,26.5022,26.5675,26.4834,26.5487,5387.6905944661,0
+PFI.US,D,20160328,000000,26.6794,26.7893,26.6536,26.7507,10005.566781847,0
+PFI.US,D,20160329,000000,26.7665,26.8269,26.7665,26.8269,491.99424704763,0
+PFI.US,D,20160330,000000,27.2674,27.2674,27.2674,27.2674,166.6920960223,0
+PFI.US,D,20160401,000000,27.1417,27.4495,27.1417,27.4238,1188.0600298316,0
+PFI.US,D,20160404,000000,27.2318,27.2872,27.2318,27.2773,2534.7301146663,0
+PFI.US,D,20160405,000000,27.0773,27.1169,27.0406,27.0406,2457.9507249833,0
+PFI.US,D,20160406,000000,27.0338,27.1327,27.011,27.1229,2890.3399195139,0
+PFI.US,D,20160407,000000,26.8368,26.8596,26.8278,26.8456,1777.0387691104,0
+PFI.US,D,20160408,000000,27.0932,27.0932,26.9071,26.9071,1675.0030012422,0
+PFI.US,D,20160411,000000,26.9051,26.9051,26.9051,26.9051,158.61005500303,0
+PFI.US,D,20160412,000000,27.0694,27.1654,27.0664,27.0951,4854.2758871948,0
+PFI.US,D,20160413,000000,27.0951,27.1417,27.0951,27.1417,998.13206587897,0
+PFI.US,D,20160414,000000,27.1684,27.1684,27.0793,27.0951,2349.8534263507,0
+PFI.US,D,20160415,000000,27.0576,27.1852,27.0248,27.1852,2174.0690341817,0
+PFI.US,D,20160418,000000,27.1852,27.3723,27.1852,27.3723,3522.7596292712,0
+PFI.US,D,20160419,000000,27.3683,27.3703,27.3683,27.3703,489.97373679281,0
+PFI.US,D,20160420,000000,27.3139,27.3139,27.1773,27.2218,3216.6523256666,0
+PFI.US,D,20160421,000000,27.0506,27.0506,26.6982,26.6982,626.35817899287,0
+PFI.US,D,20160422,000000,26.81,26.9159,26.81,26.8972,2189.2228610928,0
+PFI.US,D,20160425,000000,26.8704,26.9347,26.8704,26.9347,1642.6748371652,0
+PFI.US,D,20160426,000000,26.9615,27.1813,26.9615,27.0378,12230.148572399,0
+PFI.US,D,20160427,000000,27.0872,27.0872,26.8813,27.0388,3181.2933962074,0
+PFI.US,D,20160428,000000,26.8546,26.8724,26.6883,26.7269,2270.0432712855,0
+PFI.US,D,20160429,000000,26.627,26.627,26.4656,26.5487,3034.8064027332,0
+PFI.US,D,20160502,000000,26.4735,26.7784,26.4735,26.7447,2384.2021006826,0
+PFI.US,D,20160503,000000,26.7081,26.7823,26.7071,26.7823,1796.2336165312,0
+PFI.US,D,20160504,000000,27.0406,27.0773,27.0406,27.0773,500.07628806689,0
+PFI.US,D,20160505,000000,27.1327,27.1763,27.1139,27.1703,1419.408454008,0
+PFI.US,D,20160506,000000,27.0248,27.1327,27.0248,27.0674,872.86043008039,0
+PFI.US,D,20160509,000000,27.5376,27.593,27.4822,27.593,1124.4139568049,0
+PFI.US,D,20160510,000000,27.6574,27.8336,27.6474,27.7277,1764.9157075815,0
+PFI.US,D,20160512,000000,27.2406,27.4574,27.1605,27.4574,4321.8714350508,0
+PFI.US,D,20160513,000000,27.2574,27.2574,27.1327,27.203,2278.1253123047,0
+PFI.US,D,20160516,000000,27.0248,27.4416,27.0248,27.3852,3335.8624307008,0
+PFI.US,D,20160517,000000,27.0585,27.0615,26.9071,26.9071,973.88594282118,0
+PFI.US,D,20160518,000000,26.8823,26.9159,26.8456,26.8724,1249.6855926035,0
+PFI.US,D,20160519,000000,26.8269,26.8269,26.8269,26.8269,359.6508253572,0
+PFI.US,D,20160520,000000,26.7547,26.9902,26.7547,26.9902,497.04552268467,0
+PFI.US,D,20160523,000000,26.9615,26.9793,26.9437,26.9793,669.79914947141,0
+PFI.US,D,20160524,000000,27.3624,27.3654,27.3267,27.3505,620.29664822843,0
+PFI.US,D,20160525,000000,27.3219,27.3585,27.3129,27.3219,4875.4912448703,0
+PFI.US,D,20160526,000000,27.3297,27.3297,27.3139,27.3209,1689.1465730259,0
+PFI.US,D,20160527,000000,27.4306,27.4911,27.4306,27.4772,904.17833903004,0
+PFI.US,D,20160531,000000,27.6574,27.6574,27.4505,27.4772,852.65532753223,0
+PFI.US,D,20160602,000000,27.4208,27.4534,27.3931,27.4534,732.4349673707,0
+PFI.US,D,20160603,000000,27.4723,27.4723,27.4119,27.4119,4056.1743365426,0
+PFI.US,D,20160606,000000,27.4306,27.4772,27.3772,27.4772,4138.0050018626,0
+PFI.US,D,20160607,000000,27.5405,27.5623,27.5119,27.5623,1077.9422209442,0
+PFI.US,D,20160608,000000,27.4326,27.5633,27.4326,27.5633,828.40920447445,0
+PFI.US,D,20160609,000000,27.4396,27.5742,27.4396,27.5465,2145.7818906143,0
+PFI.US,D,20160610,000000,27.3307,27.3317,27.3139,27.3317,1766.9362178363,0
+PFI.US,D,20160613,000000,27.4306,27.4306,27.2496,27.2496,1708.3414204467,0
+PFI.US,D,20160614,000000,27.1635,27.1635,27.1635,27.1635,638.48124052177,0
+PFI.US,D,20160615,000000,27.407,27.407,27.3634,27.3634,335.40470229941,0
+PFI.US,D,20160616,000000,27.1525,27.3327,27.1525,27.3327,813.25537756333,0
+PFI.US,D,20160617,000000,27.1941,27.1941,27.1941,27.1941,543.51725854543,0
+PFI.US,D,20160620,000000,27.3654,27.3654,27.3654,27.3654,474.81990988169,0
+PFI.US,D,20160621,000000,27.3465,27.3663,27.3455,27.3663,2630.7043517701,0
+PFI.US,D,20160622,000000,27.3911,27.4089,27.3832,27.3832,993.08079024193,0
+PFI.US,D,20160623,000000,27.6098,27.6554,27.6098,27.6554,1883.1155574883,0
+PFI.US,D,20160624,000000,26.6913,27.4089,26.6913,27.1278,4403.7021003709,0
+PFI.US,D,20160627,000000,26.9545,26.9545,26.8813,26.8813,1617.41845898,0
+PFI.US,D,20160628,000000,27.3465,27.5079,27.3455,27.4278,2582.2121056545,0
+PFI.US,D,20160629,000000,27.5357,27.8108,27.5357,27.8108,3261.1035512726,0
+PFI.US,D,20160630,000000,27.9969,28.2226,27.8811,28.2226,3957.1693340566,0
+PFI.US,D,20160701,000000,28.3157,28.3305,28.1424,28.1424,736.47598788033,0
+PFI.US,D,20160705,000000,27.79,28.2959,27.79,28.279,2831.7451221242,0
+PFI.US,D,20160706,000000,28.2987,28.2987,28.2691,28.2691,21922.536264751,0
+PFI.US,D,20160707,000000,28.2078,28.2078,28.082,28.084,1421.4289642629,0
+PFI.US,D,20160708,000000,28.3641,28.6046,28.3641,28.57,2082.1358175876,0
+PFI.US,D,20160711,000000,28.6274,28.7007,28.5621,28.6997,1662.8799397133,0
+PFI.US,D,20160712,000000,28.7254,28.8224,28.5868,28.7966,5819.0695338693,0
+PFI.US,D,20160713,000000,28.57,28.7976,28.57,28.769,5337.1778380957,0
+PFI.US,D,20160714,000000,28.8601,28.8709,28.7155,28.7254,7205.1395686729,0
+PFI.US,D,20160715,000000,28.7472,28.7472,28.6869,28.6869,1191.0907952139,0
+PFI.US,D,20160718,000000,28.6274,28.6769,28.6136,28.6769,1015.3064030449,0
+PFI.US,D,20160719,000000,28.5304,28.6601,28.5304,28.6522,2481.1865929137,0
+PFI.US,D,20160720,000000,28.7155,28.7838,28.7155,28.7838,5046.2243614023,0
+PFI.US,D,20160721,000000,28.7057,28.765,28.7057,28.765,1333.5367681784,0
+PFI.US,D,20160722,000000,28.9946,29.0244,28.9946,29.0244,12394.820158167,0
+PFI.US,D,20160725,000000,28.8847,28.8847,28.7928,28.8729,1149.6703349901,0
+PFI.US,D,20160726,000000,28.7502,28.7878,28.7403,28.7769,858.71685829668,0
+PFI.US,D,20160727,000000,28.6136,28.6136,28.6136,28.6136,143.45622809192,0
+PFI.US,D,20160728,000000,28.579,28.7125,28.579,28.7125,451.58404195131,0
+PFI.US,D,20160729,000000,28.9382,28.9452,28.9303,28.9382,1211.295897762,0
+PFI.US,D,20160801,000000,28.7778,28.8947,28.7531,28.7778,14764.878687066,0
+PFI.US,D,20160802,000000,28.7591,28.8224,28.4542,28.4542,2427.6430711611,0
+PFI.US,D,20160803,000000,28.2987,28.3503,28.2414,28.3265,1103.1985991294,0
+PFI.US,D,20160804,000000,28.2513,28.2513,28.2513,28.2513,289.94322156606,0
+PFI.US,D,20160805,000000,28.3622,28.3622,28.3097,28.3097,7207.1600789277,0
+PFI.US,D,20160808,000000,28.3938,28.3938,28.3938,28.3938,181.84592293342,0
+PFI.US,D,20160809,000000,28.2048,28.2483,28.2048,28.2483,637.47098539436,0
+PFI.US,D,20160810,000000,28.3532,28.3552,28.3532,28.3552,420.26613300167,0
+PFI.US,D,20160811,000000,28.083,28.1345,28.081,28.1345,2379.1508250455,0
+PFI.US,D,20160812,000000,27.9791,28.182,27.9791,28.182,657.67608794252,0
+PFI.US,D,20160815,000000,28.2978,28.2987,28.2622,28.2987,6530.2891435644,0
+PFI.US,D,20160816,000000,28.0533,28.0533,27.9335,27.9335,1158.7626311368,0
+PFI.US,D,20160817,000000,27.8662,27.985,27.8662,27.985,309.13806898681,0
+PFI.US,D,20160818,000000,28.0781,28.0781,28.0256,28.0256,1027.4294645738,0
+PFI.US,D,20160819,000000,27.888,27.888,27.8741,27.8741,551.59929956469,0
+PFI.US,D,20160822,000000,27.8712,28.0494,27.8712,28.0494,2030.6128060898,0
+PFI.US,D,20160823,000000,28.0434,28.1255,28.0434,28.1107,3150.9857423851,0
+PFI.US,D,20160824,000000,28.0068,28.0068,27.9078,27.9276,1156.742120882,0
+PFI.US,D,20160825,000000,28.177,28.177,28.1037,28.1037,661.71710845215,0
+PFI.US,D,20160826,000000,28.1958,28.1958,28.179,28.179,587.96848415138,0
+PFI.US,D,20160829,000000,27.9345,28.2691,27.9345,28.2226,1502.2493744555,0
+PFI.US,D,20160830,000000,28.1424,28.1978,28.1315,28.1315,2360.9662327522,0
+PFI.US,D,20160831,000000,28.279,28.279,28.1335,28.2364,1341.6188091976,0
+PFI.US,D,20160901,000000,28.2503,28.2701,28.2196,28.2196,1302.2188592287,0
+PFI.US,D,20160906,000000,28.4255,28.4889,28.3978,28.4889,410.16358172759,0
+PFI.US,D,20160907,000000,28.6541,28.6541,28.6541,28.6541,193.96898446231,0
+PFI.US,D,20160908,000000,28.5868,28.5898,28.5601,28.5898,2722.6375683642,0
+PFI.US,D,20160909,000000,28.0929,28.0929,27.7841,27.7841,839.52201087593,0
+PFI.US,D,20160912,000000,27.7157,28.0345,27.6455,28.0345,6477.7558769392,0
+PFI.US,D,20160913,000000,27.8088,27.8088,27.4278,27.4604,1090.0652824731,0
+PFI.US,D,20160914,000000,27.4366,27.4792,27.3327,27.3654,3895.5437712847,0
+PFI.US,D,20160915,000000,27.4752,27.4752,27.4752,27.4752,445.52251118687,0
+PFI.US,D,20160916,000000,27.3219,27.3911,27.3219,27.3911,1557.8134064629,0
+PFI.US,D,20160919,000000,27.6238,27.6416,27.5178,27.5178,2403.3969481033,0
+PFI.US,D,20160920,000000,27.6238,27.7326,27.6238,27.6416,1833.6130562453,0
+PFI.US,D,20160921,000000,27.497,27.8316,27.3782,27.8316,5919.0847914827,0
+PFI.US,D,20160922,000000,27.9395,28.2206,27.9395,28.2206,1858.8694344305,0
+PFI.US,D,20160923,000000,28.2681,28.2681,28.2681,28.2681,476.84042013651,0
+PFI.US,D,20160926,000000,28.0404,28.2206,28.0404,28.1958,1176.9472234302,0
+PFI.US,D,20160927,000000,28.2176,28.2176,28.0701,28.0899,829.41945960185,0
+PFI.US,D,20160928,000000,28.1365,28.2305,28.1365,28.2305,408.14307147278,0
+PFI.US,D,20160929,000000,28.0879,28.0879,27.9672,27.9672,769.81440708479,0
+PFI.US,D,20160930,000000,27.9049,27.9395,27.8851,27.9395,944.58854412635,0
+PFI.US,D,20161003,000000,27.8405,27.8405,27.4128,27.4416,2412.48924425,0
+PFI.US,D,20161004,000000,27.2188,27.3219,27.1684,27.3219,7229.3856917307,0
+PFI.US,D,20161005,000000,27.5495,27.5495,27.1397,27.1397,1420.4187091355,0
+PFI.US,D,20161006,000000,27.0308,27.1495,27.0308,27.1119,3691.4722355483,0
+PFI.US,D,20161007,000000,27.1397,27.1397,27.0803,27.0803,1410.3161578614,0
+PFI.US,D,20161010,000000,27.2594,27.2674,27.2526,27.2526,586.95822902397,0
+PFI.US,D,20161011,000000,27.1397,27.21,27.0209,27.0388,4530.9942464243,0
+PFI.US,D,20161012,000000,27.1951,27.1951,27.1951,27.1951,282.8714356742,0
+PFI.US,D,20161013,000000,27.1951,27.1951,27.1951,27.1951,1961.9154574261,0
+PFI.US,D,20161014,000000,27.3753,27.3753,27.3753,27.3753,168.71260627711,0
+PFI.US,D,20161017,000000,27.405,27.405,27.3367,27.3367,1857.8591793031,0
+PFI.US,D,20161018,000000,27.5861,27.5861,27.4228,27.4228,3074.2063527021,0
+PFI.US,D,20161019,000000,27.3594,27.4604,27.3219,27.4604,3452.0417703527,0
+PFI.US,D,20161020,000000,27.4138,27.4138,27.2436,27.2862,924.38344157819,0
+PFI.US,D,20161021,000000,27.1852,27.2822,27.1476,27.2574,7017.232114975,0
+PFI.US,D,20161024,000000,27.4733,27.4733,27.3436,27.3802,1844.7258626468,0
+PFI.US,D,20161025,000000,27.4128,27.4128,27.3139,27.3139,1308.2803899932,0
+PFI.US,D,20161026,000000,27.0476,27.1021,27.005,27.005,1655.8081538215,0
+PFI.US,D,20161027,000000,26.9675,26.9675,26.6478,26.6834,3452.0417703527,0
+PFI.US,D,20161028,000000,26.5794,26.8071,26.5794,26.625,717.28114045958,0
+PFI.US,D,20161031,000000,26.7695,26.8288,26.7219,26.8249,4379.4559773131,0
+PFI.US,D,20161101,000000,26.7022,26.7022,26.7022,26.7022,740.51700838996,0
+PFI.US,D,20161102,000000,26.3023,26.329,26.2944,26.2944,2079.1050522054,0
+PFI.US,D,20161103,000000,26.1755,26.1755,26.134,26.134,1063.7986491605,0
+PFI.US,D,20161104,000000,26.0944,26.1775,26.0944,26.1775,768.80415195738,0
+PFI.US,D,20161107,000000,26.3765,26.6111,26.3765,26.5873,11477.50850248,0
+PFI.US,D,20161108,000000,26.6478,26.7784,26.6368,26.7378,13493.977736787,0
+PFI.US,D,20161109,000000,26.6834,26.7397,26.1162,26.6378,18072.4539742,0
+PFI.US,D,20161110,000000,26.7219,26.7764,26.43,26.6656,51735.165074557,0
+PFI.US,D,20161111,000000,26.9021,26.9407,26.9021,26.9407,314.18934462384,0
+PFI.US,D,20161114,000000,26.8428,27.1773,26.8428,27.1644,3391.4264627082,0
+PFI.US,D,20161115,000000,27.2218,27.2218,26.9694,26.9952,1217.3574285265,0
+PFI.US,D,20161116,000000,26.9675,26.9863,26.9675,26.9863,868.81940957076,0
+PFI.US,D,20161117,000000,26.9675,27.203,26.9675,27.0803,2691.3196594145,0
+PFI.US,D,20161118,000000,27.0219,27.1852,27.0219,27.1674,5877.6643312589,0
+PFI.US,D,20161121,000000,27.2674,27.2872,27.212,27.212,3080.2678834666,0
+PFI.US,D,20161122,000000,27.2496,27.4693,27.212,27.4693,2960.047523305,0
+PFI.US,D,20161123,000000,27.3842,27.4466,27.3495,27.408,17155.142318512,0
+PFI.US,D,20161125,000000,27.6613,27.6613,27.5584,27.6128,2379.1508250455,0
+PFI.US,D,20161128,000000,27.5197,27.5197,27.4683,27.4683,2216.4997495328,0
+PFI.US,D,20161129,000000,27.6128,27.6148,27.5851,27.6148,498.05577781208,0
+PFI.US,D,20161130,000000,27.4941,27.4941,27.3347,27.405,2254.8894443743,0
+PFI.US,D,20161201,000000,27.2872,27.2961,27.0754,27.108,2031.6230612172,0
+PFI.US,D,20161202,000000,27.3693,27.3693,27.2466,27.2466,730.41445711588,0
+PFI.US,D,20161205,000000,27.2318,27.5772,27.2318,27.5772,827025.1549499,0
+PFI.US,D,20161206,000000,27.6851,27.7593,27.5307,27.7137,337837.39664621,0
+PFI.US,D,20161207,000000,27.695,28.1493,27.695,28.1315,931423.9095611,0
+PFI.US,D,20161208,000000,28.1385,28.4066,28.0316,28.3413,88468.041507106,0
+PFI.US,D,20161209,000000,28.2126,28.4324,28.2126,28.3612,22012.44897109,0
+PFI.US,D,20161212,000000,28.37,28.4156,28.2206,28.3067,29889.408199489,0
+PFI.US,D,20161213,000000,28.5492,28.5591,28.2394,28.4057,67275.919699472,0
+PFI.US,D,20161214,000000,28.3968,28.3968,27.9335,27.9761,89554.06576907,0
+PFI.US,D,20161215,000000,27.9988,28.2126,27.9988,28.0504,40575.88693721,0
+PFI.US,D,20161216,000000,28.1612,28.2315,27.9988,28.082,29384.280635785,0
+PFI.US,D,20161219,000000,27.9682,28.2344,27.9682,28.2166,13907.172083896,0
+PFI.US,D,20161220,000000,28.3195,28.3938,28.2088,28.376,26415.140816334,0
+PFI.US,D,20161221,000000,28.376,28.3958,28.1345,28.1523,32313.01025014,0
+PFI.US,D,20161222,000000,28.2919,28.2919,27.8395,28.0919,67126.401940615,0
+PFI.US,D,20161223,000000,27.9949,28.1009,27.9781,28.0523,58194.736359203,0
+PFI.US,D,20161227,000000,28.082,28.2088,28.0731,28.1642,20376.845919817,0
+PFI.US,D,20161228,000000,28.082,28.082,27.9069,27.9949,14661.83266407,0
+PFI.US,D,20161229,000000,28.0335,28.1087,28.0048,28.0335,8272.979238343,0
+PFI.US,D,20161230,000000,28.2246,28.277,28.1345,28.2344,33568.757373508,0
+PFI.US,D,20170103,000000,28.7066,28.7066,28.1612,28.3473,52195.841412654,0
+PFI.US,D,20170104,000000,28.4859,28.8076,28.4859,28.8076,21616.428961146,0
+PFI.US,D,20170105,000000,28.7522,28.7522,28.2533,28.384,14930.560527961,0
+PFI.US,D,20170106,000000,28.5522,28.6136,28.3948,28.4967,29190.311651323,0
+PFI.US,D,20170109,000000,28.189,28.3285,28.189,28.2166,25280.624308255,0
+PFI.US,D,20170110,000000,28.2166,28.5472,28.2166,28.4859,9060.9782377211,0
+PFI.US,D,20170111,000000,28.3602,28.5858,28.3602,28.5858,6257.5202591643,0
+PFI.US,D,20170112,000000,28.4028,28.4028,27.8761,28.1988,12531.204600368,0
+PFI.US,D,20170113,000000,28.4947,28.7066,28.376,28.3938,22331.689591351,0
+PFI.US,D,20170117,000000,28.1187,28.1187,27.6663,27.6663,34358.776883141,0
+PFI.US,D,20170118,000000,27.7663,27.987,27.7197,27.987,10402.597046919,0
+PFI.US,D,20170119,000000,27.9781,27.9781,27.7395,27.8256,12755.481238651,0
+PFI.US,D,20170120,000000,28.0048,28.1187,27.8484,27.9682,8911.4604788647,0
+PFI.US,D,20170123,000000,28.0246,28.0246,27.7663,27.9315,6396.9354667466,0
+PFI.US,D,20170124,000000,27.9395,28.4483,27.9395,28.3661,34620.43296114,0
+PFI.US,D,20170125,000000,28.7333,28.8847,28.5017,28.7898,72061.498238003,0
+PFI.US,D,20170126,000000,28.9254,28.9808,28.8264,28.964,13024.209102542,0
+PFI.US,D,20170127,000000,28.9065,28.9065,28.6967,28.7966,7087.9499738936,0
+PFI.US,D,20170130,000000,28.6423,28.6423,28.1187,28.4216,5407.8956970143,0
+PFI.US,D,20170131,000000,28.5502,28.5502,28.082,28.2889,10971.370683649,0
+PFI.US,D,20170201,000000,28.5858,28.768,28.2285,28.2444,10525.848172463,0
+PFI.US,D,20170202,000000,28.1434,28.2146,27.9583,27.9949,5711.982490364,0
+PFI.US,D,20170203,000000,28.3671,28.6887,28.3671,28.6423,12371.584290236,0
+PFI.US,D,20170206,000000,28.5185,28.7254,28.4769,28.4769,8385.1175574852,0
+PFI.US,D,20170207,000000,28.5107,28.6136,28.3938,28.4394,8573.0250111831,0
+PFI.US,D,20170208,000000,28.1177,28.2513,28.082,28.1998,4333.9944965797,0
+PFI.US,D,20170209,000000,28.4216,28.6878,28.3592,28.6234,11689.662079236,0
+PFI.US,D,20170210,000000,28.7778,28.8204,28.6423,28.7264,18992.796395268,0
+PFI.US,D,20170213,000000,28.6601,29.2293,28.6601,29.1025,15044.719357358,0
+PFI.US,D,20170214,000000,29.0006,29.4411,29.0006,29.4134,4978.5372678659,0
+PFI.US,D,20170215,000000,29.5906,29.6579,29.4599,29.5906,33756.664827207,0
+PFI.US,D,20170216,000000,29.644,29.644,29.3956,29.5371,6447.448223117,0
+PFI.US,D,20170217,000000,29.2777,29.4797,29.2777,29.4797,23481.359926341,0
+PFI.US,D,20170221,000000,29.5826,29.6707,29.5074,29.5984,6844.4784881883,0
+PFI.US,D,20170222,000000,29.5618,29.6619,29.548,29.6272,11172.411454004,0
+PFI.US,D,20170223,000000,29.5678,29.6084,29.3154,29.6084,14130.438467054,0
+PFI.US,D,20170224,000000,29.3134,29.358,29.252,29.3352,6543.4224602207,0
+PFI.US,D,20170227,000000,29.4509,29.547,29.4509,29.547,4086.4819903648,0
+PFI.US,D,20170228,000000,29.2777,29.3826,29.1758,29.2699,23813.733863258,0
+PFI.US,D,20170301,000000,29.9875,30.1953,29.9776,30.133,7772.9029502761,0
+PFI.US,D,20170302,000000,29.9142,29.9142,29.4707,29.4707,13889.997746731,0
+PFI.US,D,20170303,000000,29.4797,29.7281,29.4797,29.7281,2729.709354256,0
+PFI.US,D,20170306,000000,29.3946,29.5074,29.3134,29.5074,4088.5025006196,0
+PFI.US,D,20170307,000000,29.7668,29.7668,29.3946,29.4322,9896.4592280874,0
+PFI.US,D,20170308,000000,29.4599,29.5015,29.2975,29.2975,5431.1315649447,0
+PFI.US,D,20170309,000000,29.2599,29.3906,29.2342,29.2391,30951.186338395,0
+PFI.US,D,20170310,000000,29.2777,29.2847,29.0085,29.1015,11686.631313854,0
+PFI.US,D,20170313,000000,29.2332,29.3253,29.1471,29.2569,13185.849922928,0
+PFI.US,D,20170314,000000,29.0382,29.2777,29.0006,29.2777,8971.0655313818,0
+PFI.US,D,20170315,000000,29.4223,29.4509,29.1382,29.1758,7089.9704841484,0
+PFI.US,D,20170316,000000,29.3658,29.4411,29.2936,29.3322,27285.980736159,0
+PFI.US,D,20170317,000000,29.2777,29.3658,29.0461,29.3322,5522.0545264114,0
+PFI.US,D,20170320,000000,29.1857,29.1857,28.9719,28.9719,3909.6873430684,0
+PFI.US,D,20170321,000000,29.0204,29.0382,27.6732,27.7019,76796.564020164,0
+PFI.US,D,20170322,000000,27.5357,27.7297,27.2971,27.5841,15031.586040702,0
+PFI.US,D,20170323,000000,27.5169,28.0078,27.5169,27.7485,8230.5485229918,0
+PFI.US,D,20170324,000000,27.9315,27.9395,27.6108,27.7663,2587.2633812915,0
+PFI.US,D,20170327,000000,27.1297,27.692,27.1297,27.692,35363.980734912,0
+PFI.US,D,20170328,000000,27.6732,28.2048,27.6732,28.1187,3850.0822905514,0
+PFI.US,D,20170329,000000,27.9227,28.0236,27.9049,27.9781,12878.732364195,0
+PFI.US,D,20170330,000000,27.9395,28.6779,27.9395,28.6522,5884.7361171508,0
+PFI.US,D,20170331,000000,28.4859,28.6324,28.4671,28.4947,4340.0560273442,0
+PFI.US,D,20170403,000000,28.5235,28.5235,27.9969,28.2533,14478.97648601,0
+PFI.US,D,20170404,000000,28.1919,28.3195,28.1919,28.2344,5112.9011998112,0
+PFI.US,D,20170405,000000,28.4483,28.4691,27.8206,27.8206,66970.822650994,0
+PFI.US,D,20170406,000000,27.7485,28.1711,27.6574,28.1087,21671.992993154,0
+PFI.US,D,20170407,000000,27.9781,28.1137,27.8761,28.1009,14483.017506519,0
+PFI.US,D,20170410,000000,28.2088,28.2088,27.7752,27.8949,23814.744118385,0
+PFI.US,D,20170411,000000,27.7029,27.9533,27.6238,27.9533,9446.8956963909,0
+PFI.US,D,20170412,000000,27.9771,27.9771,27.5742,27.6386,18235.105049712,0
+PFI.US,D,20170413,000000,27.5169,27.6732,27.2624,27.2783,13004.003999994,0
+PFI.US,D,20170417,000000,27.1585,27.5613,27.0833,27.5544,13493.977736787,0
+PFI.US,D,20170418,000000,27.5169,27.5544,27.2416,27.4258,7170.790894341,0
+PFI.US,D,20170419,000000,27.7504,27.7504,27.4831,27.5445,7754.7183579827,0
+PFI.US,D,20170420,000000,27.692,28.1255,27.692,28.1255,19829.287640761,0
+PFI.US,D,20170421,000000,28.1255,28.1255,27.9049,27.9395,4435.0200093205,0
+PFI.US,D,20170424,000000,28.7254,28.7333,28.5255,28.5255,2571.099299253,0
+PFI.US,D,20170425,000000,28.761,28.8066,28.6739,28.6967,7533.4724850804,0
+PFI.US,D,20170426,000000,28.577,29.0115,28.577,28.8066,7487.0007492197,0
+PFI.US,D,20170427,000000,28.773,28.773,28.5107,28.6393,7787.0465220598,0
+PFI.US,D,20170428,000000,28.77,28.77,28.2523,28.2523,6384.8124052177,0
+PFI.US,D,20170501,000000,28.2909,28.568,28.2246,28.4671,7482.95972871,0
+PFI.US,D,20170502,000000,28.4294,28.4294,28.2434,28.2819,10040.925711307,0
+PFI.US,D,20170503,000000,28.181,28.5482,28.181,28.5482,11324.959978242,0
+PFI.US,D,20170504,000000,28.8254,28.8254,28.5848,28.5848,4876.5014999977,0
+PFI.US,D,20170505,000000,28.473,28.5552,28.4294,28.5285,3136.8421706014,0
+PFI.US,D,20170508,000000,28.6234,28.6234,28.4394,28.6046,25521.065028578,0
+PFI.US,D,20170509,000000,28.6878,28.7512,28.3948,28.4216,20385.938215964,0
+PFI.US,D,20170510,000000,28.3107,28.4294,28.3017,28.3572,7387.9957467337,0
+PFI.US,D,20170511,000000,28.1009,28.2246,27.9059,28.181,37216.788638579,0
+PFI.US,D,20170512,000000,28.0048,28.0048,27.7197,27.9375,6602.0172576104,0
+PFI.US,D,20170515,000000,28.0721,28.2592,28.0721,28.2166,8436.6405689831,0
+PFI.US,D,20170516,000000,28.1899,28.2622,28.0523,28.2533,5215.9472228068,0
+PFI.US,D,20170517,000000,27.7752,27.7752,27.1021,27.2535,9131.6960966397,0
+PFI.US,D,20170518,000000,27.1852,27.4733,27.1852,27.408,4145.0767877545,0
+PFI.US,D,20170519,000000,27.5307,27.5782,27.4544,27.4544,4422.8969477916,0
+PFI.US,D,20170522,000000,27.5822,27.6574,27.4544,27.6108,6957.6270624579,0
+PFI.US,D,20170523,000000,27.6663,27.985,27.6574,27.9583,13980.920708198,0
+PFI.US,D,20170524,000000,27.8206,27.8206,27.6474,27.794,4829.0195090096,0
+PFI.US,D,20170525,000000,27.887,27.9781,27.7791,27.8395,10614.750623675,0
+PFI.US,D,20170526,000000,27.7297,27.7821,27.7109,27.7485,6548.4737358578,0
+PFI.US,D,20170530,000000,27.4258,27.5,27.4158,27.4703,6686.8786883126,0
+PFI.US,D,20170531,000000,27.1387,27.2713,27.1297,27.2506,5395.7726354854,0
+PFI.US,D,20170601,000000,27.3149,27.7019,27.3149,27.7019,3850.0822905514,0
+PFI.US,D,20170602,000000,27.5623,27.8028,27.5623,27.6386,8483.1123048438,0
+PFI.US,D,20170605,000000,27.7554,27.8206,27.5594,27.5623,68047.754616812,0
+PFI.US,D,20170606,000000,27.4446,27.4733,27.2318,27.3149,12011.933464879,0
+PFI.US,D,20170607,000000,27.5544,27.6296,27.4733,27.5169,179353.6235341,0
+PFI.US,D,20170608,000000,27.7663,28.4186,27.7663,28.181,8768.0042507728,0
+PFI.US,D,20170609,000000,28.4126,29.0204,28.4126,28.962,10168.21785736,0
+PFI.US,D,20170612,000000,28.9531,29.2045,28.8254,28.962,18040.125810122,0
+PFI.US,D,20170613,000000,29.2243,29.2243,29.0066,29.0749,17223.839667177,0
+PFI.US,D,20170614,000000,28.8997,29.161,28.669,29.161,5964.546272216,0
+PFI.US,D,20170615,000000,28.8353,29.2955,28.8353,29.0659,10523.827662208,0
+PFI.US,D,20170616,000000,28.9996,29.0194,28.9432,28.9432,2074.0537765683,0
+PFI.US,D,20170619,000000,29.2441,29.2441,29.0827,29.156,5537.2083533225,0
+PFI.US,D,20170620,000000,29.0451,29.0451,28.8581,28.8581,10238.935716279,0
+PFI.US,D,20170621,000000,28.8442,28.8442,28.4759,28.4759,4393.5995490968,0
+PFI.US,D,20170622,000000,28.7788,28.7788,28.1602,28.375,7934.5437706613,0
+PFI.US,D,20170623,000000,28.3651,28.3651,28.1207,28.1207,6533.3199089466,0
+PFI.US,D,20170626,000000,28.375,28.4294,28.2523,28.3364,3845.0310149143,0
+PFI.US,D,20170627,000000,28.4018,28.6769,28.4018,28.4483,8267.9279627059,0
+PFI.US,D,20170628,000000,28.863,28.9432,28.7057,28.8987,12251.363930075,0
+PFI.US,D,20170629,000000,29.3134,29.3658,28.8511,29.1342,10393.504750772,0
+PFI.US,D,20170630,000000,29.1382,29.1471,28.9432,29.0739,8977.1270621463,0
+PFI.US,D,20170703,000000,29.2045,29.5173,29.1956,29.3995,3155.0267628948,0
+PFI.US,D,20170705,000000,29.3134,29.3658,29.2293,29.35,20387.958726218,0
+PFI.US,D,20170706,000000,29.1659,29.35,29.0422,29.0422,4920.9527256037,0
+PFI.US,D,20170707,000000,29.1125,29.349,29.0739,29.2362,5423.0495239254,0
+PFI.US,D,20170710,000000,29.1659,29.2144,29.1659,29.1857,1251.7061028583,0
+PFI.US,D,20170711,000000,29.1659,29.1956,29.0927,29.0927,3639.9492240505,0
+PFI.US,D,20170712,000000,28.9798,29.2719,28.9798,29.1857,3024.7038514591,0
+PFI.US,D,20170713,000000,29.0739,29.3223,29.0739,29.2599,7755.7286131102,0
+PFI.US,D,20170714,000000,29.1293,29.2559,29.1213,29.252,3322.7291140445,0
+PFI.US,D,20170717,000000,29.1025,29.2975,29.1025,29.2975,2482.1968480411,0
+PFI.US,D,20170718,000000,29.2362,29.3134,29.2016,29.3134,1146.6395696079,0
+PFI.US,D,20170719,000000,29.3758,29.3856,29.3263,29.3658,2104.3614303906,0
+PFI.US,D,20170720,000000,29.3758,29.4945,29.3758,29.4669,2513.5147569908,0
+PFI.US,D,20170721,000000,29.3658,29.3876,29.2975,29.3134,2386.2226109374,0
+PFI.US,D,20170724,000000,29.4886,29.5391,29.4411,29.5351,2847.9092041628,0
+PFI.US,D,20170725,000000,29.7182,29.839,29.7093,29.7866,13097.957726843,0
+PFI.US,D,20170726,000000,29.738,29.8291,29.6183,29.6183,4095.5742865115,0
+PFI.US,D,20170727,000000,29.738,29.746,29.5658,29.5906,3964.2411199484,0
+PFI.US,D,20170728,000000,29.6004,29.747,29.5272,29.747,10182.361429144,0
+PFI.US,D,20170731,000000,29.7568,29.8429,29.7281,29.8123,5292.7266124898,0
+PFI.US,D,20170801,000000,29.8569,29.9696,29.8569,29.9666,1848.7668831564,0
+PFI.US,D,20170802,000000,29.9152,29.9628,29.7568,29.839,12805.993995022,0
+PFI.US,D,20170803,000000,29.8667,29.8935,29.8202,29.8291,2449.8686839641,0
+PFI.US,D,20170804,000000,29.9964,30.0231,29.9528,29.9628,6430.273885951,0
+PFI.US,D,20170807,000000,29.9518,29.9518,29.8469,29.8469,7243.5292635144,0
+PFI.US,D,20170808,000000,29.934,30.126,29.8202,29.9628,2466.0327660026,0
+PFI.US,D,20170809,000000,29.6183,29.644,29.5816,29.6034,3061.0730360458,0
+PFI.US,D,20170810,000000,29.3628,29.3758,29.1758,29.1956,6262.5715348013,0
+PFI.US,D,20170811,000000,29.0194,29.0194,29.0095,29.0095,1046.6243119945,0
+PFI.US,D,20170814,000000,29.0739,29.5559,29.0739,29.5559,5984.7513747642,0
+PFI.US,D,20170815,000000,29.6272,29.6272,29.4529,29.5074,5361.4239611535,0
+PFI.US,D,20170816,000000,29.6084,29.6569,29.4797,29.4886,3915.7488738329,0
+PFI.US,D,20170817,000000,29.4687,29.4687,29.0293,29.0372,3591.4569779349,0
+PFI.US,D,20170818,000000,28.8066,29.0134,28.7986,28.9848,2012.4282137965,0
+PFI.US,D,20170821,000000,28.8254,28.9115,28.8066,28.9065,5918.0745363553,0
+PFI.US,D,20170822,000000,28.8987,29.1956,28.8987,29.1758,4019.8051519559,0
+PFI.US,D,20170823,000000,28.9244,29.2777,28.9244,29.2599,2971.1603297065,0
+PFI.US,D,20170824,000000,29.2342,29.3223,29.2342,29.252,2402.3866929759,0
+PFI.US,D,20170825,000000,29.3966,29.4747,29.3966,29.4233,965.80390180192,0
+PFI.US,D,20170828,000000,29.4985,29.4985,29.1758,29.2342,1867.9617305771,0
+PFI.US,D,20170829,000000,28.9709,29.2332,28.961,29.1382,6788.9144561808,0
+PFI.US,D,20170830,000000,29.0372,29.3322,29.0372,29.2975,2428.6533262885,0
+PFI.US,D,20170831,000000,29.3956,29.4441,29.3906,29.4134,4621.917207891,0
+PFI.US,D,20170901,000000,29.5272,29.5757,29.4886,29.4886,4006.6718352996,0
+PFI.US,D,20170905,000000,29.2471,29.2471,28.9244,28.9244,3843.0105046595,0
+PFI.US,D,20170906,000000,29.0115,29.0115,28.8165,28.8165,2880.2373682398,0
+PFI.US,D,20170907,000000,28.7512,28.7512,28.2542,28.4096,4669.3991988791,0
+PFI.US,D,20170908,000000,28.5017,28.6651,28.5017,28.6591,5289.6958471076,0
+PFI.US,D,20170911,000000,29.1293,29.2342,29.1293,29.1659,393.99949968907,0
+PFI.US,D,20170912,000000,29.1213,29.4144,28.9898,29.3856,5281.6138060883,0
+PFI.US,D,20170913,000000,29.358,29.3826,29.35,29.3628,2211.4484738958,0
+PFI.US,D,20170914,000000,29.358,29.3658,29.3035,29.35,2245.7971482277,0
+PFI.US,D,20170915,000000,29.35,29.4134,29.1956,29.4134,8971.0655313818,0
+PFI.US,D,20170918,000000,29.5826,29.6915,29.5748,29.6865,25266.480736471,0
+PFI.US,D,20170919,000000,29.6629,29.7628,29.5906,29.7628,4730.0145065236,0
+PFI.US,D,20170920,000000,29.6549,29.8677,29.2599,29.8172,3066.1243116829,0
+PFI.US,D,20170921,000000,29.8489,29.8489,29.8489,29.8489,238.42021006826,0
+PFI.US,D,20170922,000000,29.7885,29.8805,29.7885,29.8805,8183.0665320037,0
+PFI.US,D,20170925,000000,29.8964,29.8964,29.7103,29.8113,3719.7593791157,0
+PFI.US,D,20170926,000000,29.7331,29.8133,29.7331,29.7678,24029.928460523,0
+PFI.US,D,20170927,000000,29.9638,30.1844,29.9449,30.1844,4659.2966476051,0
+PFI.US,D,20170928,000000,30.2241,30.33,30.0904,30.33,3195.4369679911,0
+PFI.US,D,20170929,000000,30.5636,30.5636,30.4804,30.4804,3004.498748911,0
+PFI.US,D,20171002,000000,30.6814,30.6814,30.5072,30.6547,17268.290892782,0
+PFI.US,D,20171003,000000,30.725,30.8219,30.6349,30.8219,15593.28789154,0
+PFI.US,D,20171004,000000,30.6625,30.8882,30.6625,30.8783,4943.1783384067,0
+PFI.US,D,20171005,000000,31.0159,31.11,30.9862,31.0932,2051.8281637654,0
+PFI.US,D,20171006,000000,31.1396,31.1396,30.9843,31.1168,2782.2426208813,0
+PFI.US,D,20171009,000000,31.1723,31.2634,31.1545,31.1545,9892.4182075778,0
+PFI.US,D,20171010,000000,31.2257,31.2822,31.2257,31.2822,2844.8784387805,0
+PFI.US,D,20171011,000000,31.3148,31.4029,31.3148,31.3326,3182.3036513348,0
+PFI.US,D,20171012,000000,31.3594,31.3941,31.309,31.309,2792.3451721553,0
+PFI.US,D,20171013,000000,31.299,31.299,31.2416,31.2634,1050.6653325042,0
+PFI.US,D,20171016,000000,31.2644,31.2931,31.2644,31.2822,993.08079024193,0
+PFI.US,D,20171017,000000,31.1911,31.2664,31.0902,31.1357,7373.85217495,0
+PFI.US,D,20171018,000000,31.1634,31.2743,31.1188,31.2743,24537.076534482,0
+PFI.US,D,20171019,000000,30.9674,31.1664,30.9674,31.1357,5752.3926954604,0
+PFI.US,D,20171020,000000,31.1911,31.3456,31.1911,31.295,6897.0117548135,0
+PFI.US,D,20171023,000000,31.2673,31.2673,31.1911,31.1911,3637.9287137957,0
+PFI.US,D,20171024,000000,31.2644,31.3376,31.2644,31.3376,657.67608794252,0
+PFI.US,D,20171025,000000,31.3951,31.3951,31.0783,31.2011,883.97323648188,0
+PFI.US,D,20171026,000000,31.3564,31.4227,31.3376,31.3911,1854.8284139208,0
+PFI.US,D,20171027,000000,31.4049,31.5406,31.4049,31.5406,5242.2138561194,0
+PFI.US,D,20171030,000000,31.4861,31.4861,31.3198,31.4179,10768.309403041,0
+PFI.US,D,20171031,000000,31.3673,31.493,31.3673,31.493,3548.0160074564,0
+PFI.US,D,20171101,000000,31.4149,31.6455,31.3475,31.495,11414.872684582,0
+PFI.US,D,20171102,000000,31.4515,31.688,31.4515,31.6544,3041.8781886251,0
+PFI.US,D,20171103,000000,31.7563,31.7563,31.5406,31.7366,3875.3386687366,0
+PFI.US,D,20171106,000000,31.9296,32.079,31.9186,32.0523,4608.7838912347,0
+PFI.US,D,20171107,000000,31.5801,31.5801,31.5801,31.5801,6835.3861920416,0
+PFI.US,D,20171108,000000,31.5238,31.6534,31.4861,31.6307,3936.9642315084,0
+PFI.US,D,20171109,000000,31.3762,31.4337,31.2159,31.2257,1854.8284139208,0
+PFI.US,D,20171110,000000,31.1911,31.1911,31.1545,31.1634,1927.5667830942,0
+PFI.US,D,20171113,000000,31.0902,31.2525,31.0813,31.2525,1057.737118396,0
+PFI.US,D,20171114,000000,31.3762,31.3891,31.309,31.309,3018.6423206947,0
+PFI.US,D,20171115,000000,31.1328,31.2604,31.1328,31.2159,6131.2383682383,0
+PFI.US,D,20171116,000000,31.4247,31.4703,31.4247,31.4703,555.64032007432,0
+PFI.US,D,20171117,000000,31.309,31.4277,31.309,31.4277,5212.9164574246,0
+PFI.US,D,20171120,000000,31.4752,31.6633,31.4752,31.6633,7319.29839807,0
+PFI.US,D,20171121,000000,31.6455,31.8642,31.6455,31.8276,7825.4362169013,0
+PFI.US,D,20171122,000000,31.8097,31.8325,31.7078,31.7375,8793.260628958,0
+PFI.US,D,20171124,000000,31.7909,31.8097,31.7563,31.7909,3592.4672330624,0
+PFI.US,D,20171127,000000,31.8682,31.9196,31.8682,31.8978,6004.9564773123,0
+PFI.US,D,20171128,000000,31.9296,32.3216,31.9196,32.3196,16311.579287127,0
+PFI.US,D,20171129,000000,32.6027,32.6027,32.3394,32.4007,4537.0557771887,0
+PFI.US,D,20171130,000000,32.763,32.763,32.4245,32.466,3613.6825907379,0
+PFI.US,D,20171201,000000,32.2928,32.5334,31.9741,32.3572,15672.087791478,0
+PFI.US,D,20171204,000000,32.5729,32.5957,32.3483,32.3483,5828.161830016,0
+PFI.US,D,20171205,000000,32.3096,32.4948,32.18,32.1949,7981.0155065221,0
+PFI.US,D,20171206,000000,32.2275,32.3196,32.1058,32.2047,111875.65280915,0
+PFI.US,D,20171207,000000,32.1889,32.4453,32.18,32.3711,3771.2823906135,0
+PFI.US,D,20171208,000000,32.4205,32.5492,32.4205,32.5423,5351.3214098794,0
+PFI.US,D,20171211,000000,32.5146,32.5344,32.4205,32.476,6071.6333157212,0
+PFI.US,D,20171212,000000,32.4502,32.6976,32.4502,32.6037,5853.4182082011,0
+PFI.US,D,20171213,000000,32.5423,32.6314,32.3018,32.375,5004.8039011785,0
+PFI.US,D,20171214,000000,32.4552,32.4552,32.1979,32.1979,5275.5522753239,0
+PFI.US,D,20171215,000000,32.3671,32.6096,32.3493,32.5334,7662.7851413886,0
+PFI.US,D,20171218,000000,32.9927,32.9927,32.665,32.6976,6281.7663822221,0
+PFI.US,D,20171219,000000,32.7076,32.8718,32.4294,32.4294,7759.7696336198,0
+PFI.US,D,20171220,000000,32.375,32.4007,32.283,32.283,3238.8779384696,0
+PFI.US,D,20171221,000000,32.4572,32.5244,32.375,32.3819,6248.4279630176,0
+PFI.US,D,20171222,000000,32.3196,32.4621,32.2928,32.4621,8571.0045009283,0
+PFI.US,D,20171226,000000,32.4294,32.6037,32.273,32.3859,2574.1300646352,0
+PFI.US,D,20171227,000000,32.375,32.375,32.375,32.375,2837.8066528887,0
+PFI.US,D,20171228,000000,32.3919,32.5591,32.3919,32.5244,3381.3239114341,0
+PFI.US,D,20171229,000000,32.4858,32.5492,32.4482,32.466,10075.274385638,0
+PFI.US,D,20180102,000000,32.3294,32.477,32.2176,32.2176,1905.3411702912,0
+PFI.US,D,20180103,000000,32.4383,32.5046,32.3096,32.4948,15230.606300801,0
+PFI.US,D,20180104,000000,32.7809,32.7809,32.6155,32.6155,10623.842919821,0
+PFI.US,D,20180105,000000,32.7769,32.8501,32.66,32.8501,3919.7898943425,0
+PFI.US,D,20180108,000000,32.9115,32.9947,32.864,32.9372,10638.996746732,0
+PFI.US,D,20180109,000000,33.2233,33.2916,33.1035,33.2916,5632.1723352988,0
+PFI.US,D,20180110,000000,33.1995,33.3985,33.1431,33.2372,6738.4016998104,0
+PFI.US,D,20180111,000000,33.4728,33.5509,33.4173,33.5361,3992.5282635159,0
+PFI.US,D,20180112,000000,33.6766,33.6954,33.5589,33.6588,57084.465974181,0
+PFI.US,D,20180116,000000,33.651,33.8073,33.3629,33.3629,5779.6695839004,0
+PFI.US,D,20180117,000000,33.5559,33.5559,33.4836,33.4836,693.03501740179,0
+PFI.US,D,20180118,000000,33.738,33.738,33.5421,33.5469,4062.235867307,0
+PFI.US,D,20180119,000000,33.4272,33.8924,33.4272,33.8924,8464.9277125505,0
+PFI.US,D,20180122,000000,33.9567,34.0736,33.934,34.0736,2686.2683837775,0
+PFI.US,D,20180123,000000,34.2132,34.3319,34.1507,34.3319,1949.7923958972,0
+PFI.US,D,20180124,000000,34.3339,34.4794,34.1567,34.1567,4331.9739863249,0
+PFI.US,D,20180125,000000,34.1617,34.1953,33.9657,34.0578,3389.4059524534,0
+PFI.US,D,20180126,000000,34.3062,34.3062,34.1429,34.2775,17804.736365437,0
+PFI.US,D,20180129,000000,34.4754,34.4754,34.1943,34.219,4324.9022004331,0
+PFI.US,D,20180130,000000,34.0478,34.0478,33.7341,33.845,5153.3114049075,0
+PFI.US,D,20180131,000000,34.1597,34.1597,33.8251,33.8251,3997.5795391529,0
+PFI.US,D,20180201,000000,34.1221,34.1221,33.8251,33.9587,2755.9759875686,0
+PFI.US,D,20180202,000000,34.0112,34.0112,33.5222,33.5222,2018.4897445609,0
+PFI.US,D,20180205,000000,33.1709,33.4786,32.2651,32.6135,16800.542768793,0
+PFI.US,D,20180206,000000,31.6355,32.5146,31.6355,32.3265,4246.1023004952,0
+PFI.US,D,20180207,000000,32.8194,32.8194,32.5769,32.5769,3685.4107047839,0
+PFI.US,D,20180208,000000,32.2295,32.2295,31.7276,31.7276,1462.8494244866,0
+PFI.US,D,20180209,000000,32.0127,32.0127,32.0127,32.0127,11755.328662517,0
+PFI.US,D,20180212,000000,32.0711,32.2007,32.0711,32.2007,847.6040518952,0
+PFI.US,D,20180213,000000,31.9979,32.2364,31.9889,32.2275,20760.742868232,0
+PFI.US,D,20180214,000000,32.0968,32.8007,32.0622,32.8007,2262.9714853936,0
+PFI.US,D,20180215,000000,32.9372,32.9927,32.7353,32.9927,6268.6330655658,0
+PFI.US,D,20180216,000000,33.0481,33.1639,33.0481,33.1471,1546.7006000614,0
+PFI.US,D,20180220,000000,33.0392,33.058,32.7819,32.7819,3658.1338163439,0
+PFI.US,D,20180221,000000,33.0778,33.1579,32.854,32.854,6438.3559269703,0
+PFI.US,D,20180222,000000,32.9827,32.9827,32.5749,32.5749,3483.3596793023,0
+PFI.US,D,20180223,000000,32.765,33.0936,32.765,33.0936,3175.2318654429,0
+PFI.US,D,20180226,000000,33.1372,33.3529,33.1372,33.3529,5168.4652318186,0
+PFI.US,D,20180227,000000,33.5034,33.5034,33.1035,33.1035,5709.9619801092,0
+PFI.US,D,20180228,000000,33.1995,33.255,32.6215,32.6215,6981.8731855157,0
+PFI.US,D,20180301,000000,32.6798,32.6798,32.2888,32.2928,4059.2051019248,0
+PFI.US,D,20180302,000000,32.0632,32.5334,31.9859,32.5334,2257.9202097566,0
+PFI.US,D,20180305,000000,32.3294,32.9659,32.3294,32.9659,2855.991245182,0
+PFI.US,D,20180306,000000,33.4272,33.4272,32.8818,33.246,5635.2031006811,0
+PFI.US,D,20180307,000000,33.0768,33.3411,33.058,33.3411,4046.0717852685,0
+PFI.US,D,20180308,000000,33.4143,33.4361,33.1857,33.4361,2959.0372681776,0
+PFI.US,D,20180309,000000,33.6133,34.0132,33.6133,34.0132,3576.3031510238,0
+PFI.US,D,20180312,000000,34.1419,34.1419,34.1419,34.1419,404.10205096314,0
+PFI.US,D,20180313,000000,34.1507,34.234,33.846,33.9389,2282.1663328144,0
+PFI.US,D,20180314,000000,33.6776,33.8202,33.6776,33.6866,1250.6958477309,0
+PFI.US,D,20180315,000000,33.6727,33.7509,33.6727,33.7509,1253.7266131132,0
+PFI.US,D,20180316,000000,33.9301,33.9775,33.843,33.9301,3180.2831410799,0
+PFI.US,D,20180319,000000,33.9567,33.9567,33.4064,33.7143,7074.8166572373,0
+PFI.US,D,20180320,000000,33.8014,33.9389,33.8014,33.9389,2533.7198595389,0
+PFI.US,D,20180321,000000,33.835,34.0142,33.7786,33.8924,4722.9427206318,0
+PFI.US,D,20180322,000000,33.5301,33.5301,32.765,32.765,9290.3061516427,0
+PFI.US,D,20180323,000000,32.8333,32.8333,31.8009,31.8009,15028.555275319,0
+PFI.US,D,20180326,000000,32.476,32.7867,32.1622,32.7867,12840.342669354,0
+PFI.US,D,20180327,000000,33.0996,33.0996,32.7214,32.7669,7670.8671824079,0
+PFI.US,D,20180328,000000,32.1839,32.3701,32.1088,32.1819,4804.7733859518,0
+PFI.US,D,20180329,000000,32.2196,32.5621,32.2196,32.5621,2835.7861426339,0
+PFI.US,D,20180402,000000,32.8422,32.8422,31.5435,31.8097,4281.4612299545,0
+PFI.US,D,20180403,000000,31.9306,32.2483,31.9128,32.2483,1683.0850422615,0
+PFI.US,D,20180404,000000,31.5594,32.5621,31.5594,32.5621,4453.2046016139,0
+PFI.US,D,20180405,000000,32.7214,32.7789,32.5769,32.7116,4998.7423704141,0
+PFI.US,D,20180406,000000,32.4136,32.5086,31.6722,31.893,4847.2041013029,0
+PFI.US,D,20180409,000000,32.0444,32.4037,31.9484,31.9484,4535.0352669339,0
+PFI.US,D,20180410,000000,32.3314,32.4413,32.1909,32.4413,2263.981740521,0
+PFI.US,D,20180411,000000,32.1997,32.3512,32.1909,32.1909,971.86543256636,0
+PFI.US,D,20180412,000000,32.6492,32.7442,32.6165,32.6442,6347.4329655036,0
+PFI.US,D,20180413,000000,32.9887,32.9887,32.1809,32.2097,2685.2581286501,0
+PFI.US,D,20180416,000000,32.469,32.469,32.3947,32.3947,1560.8441718451,0
+PFI.US,D,20180417,000000,32.5997,32.6947,32.4413,32.5621,5023.9987485993,0
+PFI.US,D,20180418,000000,32.5759,32.5907,32.4235,32.5363,3165.1293141688,0
+PFI.US,D,20180419,000000,32.6888,32.8422,32.6888,32.8422,1217.3574285265,0
+PFI.US,D,20180420,000000,32.8818,32.9075,32.6542,32.9075,1841.6950972645,0
+PFI.US,D,20180423,000000,32.8888,32.9619,32.8888,32.9619,1465.8801898688,0
+PFI.US,D,20180424,000000,32.8907,33.258,32.4978,32.8056,13548.531513666,0
+PFI.US,D,20180425,000000,32.8501,32.8501,32.5531,32.7116,1523.4647321311,0
+PFI.US,D,20180426,000000,32.6155,32.9075,32.5531,32.8501,3871.2976482269,0
+PFI.US,D,20180427,000000,32.9807,32.9807,32.8501,32.9619,758.7016006833,0
+PFI.US,D,20180430,000000,32.9422,33.1767,32.7214,32.7214,33521.27538252,0
+PFI.US,D,20180501,000000,32.5205,32.8976,32.5046,32.8976,3291.4112050948,0
+PFI.US,D,20180502,000000,32.469,32.664,32.469,32.5987,1721.474737103,0
+PFI.US,D,20180503,000000,31.8217,32.3028,31.8217,32.3028,1117.3421709131,0
+PFI.US,D,20180504,000000,32.6928,32.6928,32.6868,32.6928,567.76338160322,0
+PFI.US,D,20180507,000000,32.7857,32.9749,32.7422,32.9709,9653.9979975095,0
+PFI.US,D,20180508,000000,32.8501,33.2134,32.8501,33.1679,4579.4864925398,0
+PFI.US,D,20180509,000000,33.2342,33.5401,33.2342,33.4816,3433.8571780593,0
+PFI.US,D,20180510,000000,33.6024,33.74,33.6024,33.7044,11549.236616527,0
+PFI.US,D,20180511,000000,33.8498,33.8598,33.6668,33.7687,3867.2566277173,0
+PFI.US,D,20180514,000000,33.8172,33.8172,33.5935,33.6272,4837.1015500288,0
+PFI.US,D,20180515,000000,33.4252,33.7786,33.4252,33.5707,3346.9752371022,0
+PFI.US,D,20180516,000000,33.8014,33.8628,33.6331,33.6331,1599.2338666866,0
+PFI.US,D,20180517,000000,33.5609,33.7964,33.5609,33.7063,4650.2043514584,0
+PFI.US,D,20180518,000000,33.7687,33.7687,33.6123,33.644,2330.6585789299,0
+PFI.US,D,20180521,000000,33.5014,33.8182,33.5014,33.8182,5344.2496239876,0
+PFI.US,D,20180522,000000,33.9301,34.0953,33.9301,34.0953,7706.2261118672,0
+PFI.US,D,20180523,000000,33.5301,33.8063,33.5301,33.8063,1224.4292144183,0
+PFI.US,D,20180524,000000,34.0874,34.0874,33.3411,33.7231,2824.6733362324,0
+PFI.US,D,20180525,000000,33.4153,33.6044,33.4153,33.6034,3345.9649819748,0
+PFI.US,D,20180529,000000,33.2698,33.2698,32.7323,32.8422,8613.4352162794,0
+PFI.US,D,20180530,000000,32.8145,33.3955,32.8145,33.3312,4030.9179583574,0
+PFI.US,D,20180531,000000,33.1579,33.2956,33.1104,33.1104,2291.258628961,0
+PFI.US,D,20180601,000000,33.4916,33.6034,33.4718,33.4916,3685.4107047839,0
+PFI.US,D,20180604,000000,33.9013,33.9013,33.5123,33.5846,10233.884440642,0
+PFI.US,D,20180605,000000,33.7044,33.7044,33.4916,33.5499,9842.9157063348,0
+PFI.US,D,20180606,000000,33.8152,34.1874,33.8152,34.1874,95603.473471988,0
+PFI.US,D,20180607,000000,34.1874,34.1874,33.9835,34.0874,12430.179087627,0
+PFI.US,D,20180608,000000,34.0775,34.234,34.039,34.231,3281.3086538207,0
+PFI.US,D,20180611,000000,34.3893,34.3893,34.1141,34.1141,1772.9977486008,0
+PFI.US,D,20180612,000000,34.1469,34.1469,33.9389,34.0023,4156.1895941559,0
+PFI.US,D,20180613,000000,33.9301,34.1815,33.9301,33.9301,6526.2481230548,0
+PFI.US,D,20180614,000000,33.9469,33.9469,33.6846,33.7687,14170.84867215,0
+PFI.US,D,20180615,000000,33.5014,33.8063,33.453,33.8063,3064.103801428,0
+PFI.US,D,20180618,000000,33.4342,33.7083,33.4342,33.7083,6360.5662821599,0
+PFI.US,D,20180619,000000,33.3955,33.6668,33.3955,33.6668,1197.1523259783,0
+PFI.US,D,20180620,000000,33.7597,33.7964,33.6301,33.6301,9496.3981976339,0
+PFI.US,D,20180621,000000,33.5094,33.5925,33.4124,33.4124,1130.4754875694,0
+PFI.US,D,20180622,000000,33.7499,33.7499,33.3539,33.3539,3803.6105546906,0
+PFI.US,D,20180625,000000,33.0015,33.0015,32.6215,32.7541,1123.4037016775,0
+PFI.US,D,20180626,000000,32.7422,32.8274,32.6957,32.7046,2529.6788390293,0
+PFI.US,D,20180627,000000,32.8026,32.8026,32.2265,32.2265,7452.6520748878,0
+PFI.US,D,20180628,000000,32.1394,32.3542,32.1394,32.3542,1503.2596295829,0
+PFI.US,D,20180629,000000,32.5235,32.6027,32.4522,32.4522,6584.8429204444,0
+PFI.US,D,20180702,000000,32.1572,32.3344,32.0672,32.27,430496.98667692,0
+PFI.US,D,20180703,000000,32.4285,32.4611,32.1771,32.2335,94866.997484108,0
+PFI.US,D,20180705,000000,32.27,32.3067,32.1949,32.2988,355345.11800419,0
+PFI.US,D,20180706,000000,32.2335,32.5947,32.2335,32.475,29800.505748277,0
+PFI.US,D,20180709,000000,32.8026,32.9779,32.8026,32.9313,7363.7496236759,0
+PFI.US,D,20180710,000000,32.9481,32.9481,32.663,32.7313,9019.5577774974,0
+PFI.US,D,20180711,000000,32.8283,32.8482,32.7363,32.7363,3989.4974981336,0
+PFI.US,D,20180712,000000,32.6037,32.7551,32.6037,32.6888,3224.7343666859,0
+PFI.US,D,20180713,000000,32.6274,32.7819,32.4958,32.5492,26361.597294581,0
+PFI.US,D,20180716,000000,32.7729,32.7877,32.7175,32.7729,5837.2541261626,0
+PFI.US,D,20180717,000000,32.8778,33.0045,32.8214,33.0045,2388.2431211922,0
+PFI.US,D,20180718,000000,32.8026,33.3589,32.8026,33.3589,41908.41345026,0
+PFI.US,D,20180719,000000,33.1451,33.1747,33.0273,33.0273,32663.568779351,0
+PFI.US,D,20180720,000000,33.1461,33.2768,33.1461,33.1946,3370.2111050326,0
+PFI.US,D,20180723,000000,33.26,33.5291,33.26,33.4757,3388.395697326,0
+PFI.US,D,20180724,000000,33.4806,33.5064,33.257,33.2688,3322.7291140445,0
+PFI.US,D,20180725,000000,33.5836,33.5836,33.1263,33.2223,4908.8296640748,0
+PFI.US,D,20180726,000000,33.3787,33.443,33.3411,33.3411,2713.5452722175,0
+PFI.US,D,20180727,000000,33.053,33.053,32.861,32.9154,1061.7781389057,0
+PFI.US,D,20180730,000000,33.0233,33.0233,32.669,32.669,2733.7503747657,0
+PFI.US,D,20180731,000000,32.7462,32.7462,32.3769,32.568,28849.855673387,0
+PFI.US,D,20180801,000000,32.7907,32.7907,32.5947,32.5947,727.38369173366,0
+PFI.US,D,20180802,000000,32.5413,32.9313,32.5413,32.9046,3875.3386687366,0
+PFI.US,D,20180803,000000,32.8482,32.8482,32.6403,32.7462,1956.864181789,0
+PFI.US,D,20180806,000000,32.7829,32.8858,32.764,32.8214,10365.217607205,0
+PFI.US,D,20180807,000000,33.0471,33.0471,32.9234,32.9234,1106.2293645116,0
+PFI.US,D,20180808,000000,32.9135,33.062,32.9135,32.9709,5061.3781883134,0
+PFI.US,D,20180809,000000,33.052,33.052,32.8303,32.8303,3975.3539263499,0
+PFI.US,D,20180810,000000,32.6976,32.7244,32.6314,32.7076,2354.9047019877,0
+PFI.US,D,20180813,000000,32.6502,32.8748,32.6047,32.6047,2285.1970981966,0
+PFI.US,D,20180814,000000,32.7274,32.8848,32.659,32.8511,5373.5470226824,0
+PFI.US,D,20180815,000000,32.5235,32.5235,32.5235,32.5235,255.59454723419,0
+PFI.US,D,20180816,000000,33.0718,33.0718,33.0718,33.0718,983.98849409526,0
+PFI.US,D,20180817,000000,33.1501,33.1501,33.0432,33.0926,1496.187843691,0
+PFI.US,D,20180820,000000,33.1511,33.2025,33.1263,33.1559,4671.419709134,0
+PFI.US,D,20180821,000000,33.3045,33.349,33.2322,33.2322,1543.6698346792,0
+PFI.US,D,20180822,000000,33.1847,33.1847,33.062,33.062,601.10180080768,0
+PFI.US,D,20180823,000000,33.1263,33.1263,32.8858,32.9313,3079.2576283392,0
+PFI.US,D,20180824,000000,33.0045,33.0886,33.0045,33.065,2336.7201096944,0
+PFI.US,D,20180827,000000,33.26,33.26,33.1847,33.1946,1158.7626311368,0
+PFI.US,D,20180828,000000,33.2966,33.2966,33.1362,33.1847,4921.9629807311,0
+PFI.US,D,20180829,000000,33.2628,33.3153,33.2233,33.3153,4706.7786385932,0
+PFI.US,D,20180830,000000,33.0886,33.2411,33.0886,33.1649,6061.5307644472,0
+PFI.US,D,20180831,000000,32.8946,33.1461,32.866,33.1075,8397.2406190141,0
+PFI.US,D,20180904,000000,33.2936,33.3925,33.2936,33.349,9960.1053011141,0
+PFI.US,D,20180905,000000,33.1847,33.1847,33.1559,33.1559,16709.619807326,0
+PFI.US,D,20180907,000000,33.0015,33.052,32.96,33.0233,1259.7881438776,0
+PFI.US,D,20180910,000000,32.959,32.9857,32.7729,32.7957,48456.887186118,0
+PFI.US,D,20180911,000000,32.764,32.9234,32.764,32.9234,4259.2356171515,0
+PFI.US,D,20180912,000000,32.5324,32.5927,32.5324,32.5927,2122.5460226839,0
+PFI.US,D,20180913,000000,32.4948,32.665,32.4948,32.665,5004.8039011785,0
+PFI.US,D,20180914,000000,32.8353,32.866,32.8214,32.866,912.2603800493,0
+PFI.US,D,20180917,000000,32.6502,32.6502,32.5136,32.5591,1792.1925960215,0
+PFI.US,D,20180918,000000,32.6007,32.6125,32.5334,32.5334,2524.6275633922,0
+PFI.US,D,20180919,000000,32.4185,32.764,32.4185,32.764,4378.4457221857,0
+PFI.US,D,20180920,000000,33.0718,33.1401,32.9837,33.0698,2191.2433713477,0
+PFI.US,D,20180921,000000,32.9609,32.9679,32.9609,32.9679,789.00925450554,0
+PFI.US,D,20180924,000000,32.6304,32.662,32.6017,32.662,4084.46148011,0
+PFI.US,D,20180925,000000,32.6512,32.6512,32.5661,32.5997,1887.1565779979,0
+PFI.US,D,20180926,000000,32.5502,32.5502,32.3671,32.476,1193.1113054687,0
+PFI.US,D,20180927,000000,32.1354,32.1879,31.9622,31.9622,3857.1540764432,0
+PFI.US,D,20180928,000000,31.8454,31.9652,31.8454,31.9286,3374.2521255423,0
+PFI.US,D,20181001,000000,32.0632,32.1295,31.7544,31.7682,5515.9929956469,0
+PFI.US,D,20181002,000000,31.7415,31.7415,31.5959,31.6534,4690.6145565547,0
+PFI.US,D,20181003,000000,31.9018,32.08,31.8187,32.08,5873.6233107493,0
+PFI.US,D,20181004,000000,31.9118,32.088,31.7544,31.7544,38695.802145103,0
+PFI.US,D,20181005,000000,31.7712,31.7712,31.6129,31.7038,735.46573275292,0
+PFI.US,D,20181008,000000,31.5979,31.7751,31.5178,31.7168,3197.4574782459,0
+PFI.US,D,20181009,000000,31.5178,31.7692,31.5178,31.697,51855.385434719,0
+PFI.US,D,20181010,000000,31.5999,31.5999,31.008,31.008,3267.165082037,0
+PFI.US,D,20181011,000000,30.6586,30.6586,29.9766,29.9766,10704.663330013,0
+PFI.US,D,20181012,000000,30.3498,30.3498,29.5371,29.8825,10916.816906769,0
+PFI.US,D,20181015,000000,29.8757,29.9083,29.7806,29.7806,987.01925947748,0
+PFI.US,D,20181016,000000,30.1132,30.3013,30.1132,30.3013,2613.5300146041,0
+PFI.US,D,20181017,000000,30.2835,30.5923,30.1636,30.5844,1752.7926460526,0
+PFI.US,D,20181018,000000,30.5566,30.5566,30.1448,30.1558,1470.9314655058,0
+PFI.US,D,20181019,000000,30.3596,30.425,30.2082,30.2082,32841.373681775,0
+PFI.US,D,20181022,000000,30.1636,30.1775,29.8083,29.8083,15108.365430385,0
+PFI.US,D,20181023,000000,29.1818,29.6469,29.1818,29.6469,3022.6833412043,0
+PFI.US,D,20181024,000000,29.1718,29.2461,28.5819,28.6502,4783.5580282762,0
+PFI.US,D,20181025,000000,28.9521,29.2461,28.8541,29.2431,7036.4269623958,0
+PFI.US,D,20181026,000000,29.1431,29.1431,28.4166,28.769,19631.27763579,0
+PFI.US,D,20181029,000000,29.1075,29.2501,28.7235,28.7986,4380.4662324405,0
+PFI.US,D,20181030,000000,28.8442,29.0778,28.7788,29.0778,9169.0755363537,0
+PFI.US,D,20181031,000000,29.746,29.7905,29.746,29.7905,742.53751864478,0
+PFI.US,D,20181101,000000,29.7707,29.7707,29.3856,29.5371,5388.7008495935,0
+PFI.US,D,20181102,000000,29.6647,29.8559,29.4183,29.4609,2835.7861426339,0
+PFI.US,D,20181105,000000,29.4985,29.7895,29.4985,29.7895,3420.723861403,0
+PFI.US,D,20181106,000000,29.8251,29.8727,29.8251,29.8727,642.5222610314,0
+PFI.US,D,20181107,000000,30.0983,30.1538,30.0983,30.1428,775.87593784924,0
+PFI.US,D,20181108,000000,30.3686,30.5844,30.3686,30.5012,1367.8854425102,0
+PFI.US,D,20181109,000000,30.4042,30.4042,30.1636,30.1636,13681.885190484,0
+PFI.US,D,20181112,000000,30.1616,30.1825,30.0231,30.0983,2039.7051022365,0
+PFI.US,D,20181113,000000,30.0409,30.1013,29.9113,29.9202,5952.4232106871,0
+PFI.US,D,20181114,000000,29.4044,29.5846,29.3758,29.5846,1137.5472734613,0
+PFI.US,D,20181115,000000,29.3758,29.7905,29.3758,29.7905,1320.4034515221,0
+PFI.US,D,20181116,000000,29.8182,30.0142,29.8182,29.9865,655.6555776877,0
+PFI.US,D,20181119,000000,29.9706,29.9706,29.6252,29.6747,2014.4487240513,0
+PFI.US,D,20181120,000000,29.4411,29.4411,29.1728,29.2985,6045.3666824086,0
+PFI.US,D,20181121,000000,29.6569,29.6569,29.3856,29.3856,5330.1060522039,0
+PFI.US,D,20181123,000000,29.2985,29.4451,29.2985,29.4451,2178.1100546913,0
+PFI.US,D,20181126,000000,29.4707,29.7806,29.4707,29.7806,6141.3409195124,0
+PFI.US,D,20181127,000000,29.6014,29.7222,29.6014,29.6202,873.8706852078,0
+PFI.US,D,20181128,000000,29.8182,30.228,29.8182,30.126,4940.1475730244,0
+PFI.US,D,20181129,000000,30.032,30.134,29.94,30.0043,1882.1053023608,0
+PFI.US,D,20181130,000000,30.1825,30.2745,30.1825,30.2745,1848.7668831564,0
+PFI.US,D,20181203,000000,30.7022,30.7022,30.3596,30.4626,1411.3264129888,0
+PFI.US,D,20181204,000000,29.5272,29.5668,29.2569,29.2669,2546.8531761952,0
+PFI.US,D,20181206,000000,28.5819,29.0125,28.4809,29.0125,3100.4729860147,0
+PFI.US,D,20181207,000000,28.6373,28.6373,28.5344,28.567,1232.5112554376,0
+PFI.US,D,20181210,000000,28.3869,28.5067,28.1077,28.186,4330.9637311975,0
+PFI.US,D,20181211,000000,28.6205,28.6294,28.0108,28.2721,3727.841420135,0
+PFI.US,D,20181212,000000,28.4899,28.6433,28.4057,28.5245,13422.24962274,0
+PFI.US,D,20181213,000000,28.2533,28.2533,28.0008,28.0306,38430.105046595,0
+PFI.US,D,20181214,000000,27.7089,27.7197,27.6188,27.6188,841.54252113075,0
+PFI.US,D,20181217,000000,27.4614,27.6791,27.108,27.1505,10105.582039461,0
+PFI.US,D,20181218,000000,27.3545,27.5237,27.1129,27.1129,4557.2608797369,0
+PFI.US,D,20181219,000000,27.1317,27.3189,26.5853,26.7131,8839.7323648188,0
+PFI.US,D,20181220,000000,26.6636,26.6814,26.3181,26.4735,2082.1358175876,0
+PFI.US,D,20181221,000000,26.6636,26.6636,26.2716,26.2716,2453.9097044737,0
+PFI.US,D,20181224,000000,25.7816,25.7816,25.4599,25.5183,3419.7136062756,0
+PFI.US,D,20181226,000000,25.547,25.9142,25.2956,25.9063,30879.458224348,0
+PFI.US,D,20181227,000000,26.0756,26.3062,25.8866,26.3062,6499.9814897422,0
+PFI.US,D,20181228,000000,26.7131,26.7131,26.6358,26.6358,873.8706852078,0
+PFI.US,D,20181231,000000,26.7447,26.9041,26.6844,26.8942,10782.452974824,0
+PFI.US,D,20190102,000000,26.4596,26.8466,26.4596,26.6458,2505.4327159715,0
+PFI.US,D,20190103,000000,26.5655,26.5655,26.5655,26.5655,286.91245618383,0
+PFI.US,D,20190104,000000,27.0348,27.1367,27.0348,27.1367,1171.8959477931,0
+PFI.US,D,20190107,000000,27.1842,27.3257,27.1654,27.3237,1335.5572784332,0
+PFI.US,D,20190108,000000,27.4099,27.4288,27.3247,27.3247,1788.1515755119,0
+PFI.US,D,20190109,000000,27.89,27.89,27.4683,27.5139,5291.7163573624,0
+PFI.US,D,20190110,000000,27.4376,27.7583,27.4376,27.7563,4794.6708346777,0
+PFI.US,D,20190111,000000,27.9375,27.9375,27.694,27.7583,3584.3851920431,0
+PFI.US,D,20190114,000000,27.8326,27.8336,27.6999,27.6999,3798.5592790536,0
+PFI.US,D,20190115,000000,27.982,27.982,27.9286,27.9286,453.60455220613,0
+PFI.US,D,20190116,000000,28.3374,28.371,28.3374,28.371,621.30690335583,0
+PFI.US,D,20190117,000000,28.183,28.4453,28.183,28.371,2795.3759375376,0
+PFI.US,D,20190118,000000,28.6887,28.7304,28.6531,28.7304,1099.1575786198,0
+PFI.US,D,20190122,000000,28.5344,28.7037,28.3127,28.5344,5804.9259620856,0
+PFI.US,D,20190123,000000,28.5443,28.7512,28.5443,28.6433,2178.1100546913,0
+PFI.US,D,20190124,000000,28.7363,28.7749,28.7284,28.7284,1710.3619307015,0
+PFI.US,D,20190125,000000,28.9531,29.0134,28.9511,28.9748,3219.6830910489,0
+PFI.US,D,20190128,000000,28.6433,29.0619,28.6433,28.9898,1776.028513983,0
+PFI.US,D,20190129,000000,29.0986,29.0986,29.0986,29.0986,752.64006991886,0
+PFI.US,D,20190130,000000,29.1798,29.3094,29.1303,29.2926,1892.2078536349,0
+PFI.US,D,20190131,000000,29.4451,29.4451,29.4451,29.4451,382.88669328758,0
+PFI.US,D,20190201,000000,29.6579,29.6955,29.6014,29.6579,3113.606302671,0
+PFI.US,D,20190204,000000,29.643,29.8925,29.643,29.8925,1133.5062529516,0
+PFI.US,D,20190205,000000,29.8657,29.9231,29.8657,29.9231,223.26638315714,0
+PFI.US,D,20190206,000000,29.8103,29.9132,29.8103,29.9132,356.62005997498,0
+PFI.US,D,20190207,000000,29.7816,29.8281,29.7212,29.8182,1895.2386190171,0
+PFI.US,D,20190208,000000,29.8637,29.9796,29.7618,29.9796,2913.5757874443,0
+PFI.US,D,20190211,000000,30.0716,30.128,30.0162,30.1231,1217.3574285265,0
+PFI.US,D,20190212,000000,30.2399,30.2399,30.2399,30.2399,193.96898446231,0
+PFI.US,D,20190213,000000,30.2221,30.4289,30.2221,30.4289,3001.4679835288,0
+PFI.US,D,20190214,000000,30.2785,30.3824,30.2785,30.3824,797.0912955248,0
+PFI.US,D,20190215,000000,30.4457,30.5972,30.4457,30.5972,1060.7678837783,0
+PFI.US,D,20190219,000000,30.5616,30.722,30.5616,30.6735,5075.5217600971,0
+PFI.US,D,20190220,000000,30.5893,30.6219,30.5705,30.6161,2092.2383688617,0
+PFI.US,D,20190221,000000,30.5546,30.5893,30.4883,30.5873,1566.9057026096,0
+PFI.US,D,20190222,000000,30.7803,30.8635,30.7803,30.8635,657.67608794252,0
+PFI.US,D,20190225,000000,31.1198,31.2139,30.8833,30.8833,3323.7393691719,0
+PFI.US,D,20190226,000000,30.8793,30.8793,30.7962,30.7962,691.01450714698,0
+PFI.US,D,20190227,000000,30.6259,30.9378,30.6259,30.8665,2785.2733862635,0
+PFI.US,D,20190228,000000,31.1723,31.1723,31.0219,31.0219,443.50200093205,0
+PFI.US,D,20190301,000000,30.9506,31.1238,30.9466,31.1238,1119.3626811679,0
+PFI.US,D,20190304,000000,31.107,31.107,30.8239,30.9258,1787.1413203845,0
+PFI.US,D,20190305,000000,30.905,30.9338,30.8546,30.8546,649.59404692325,0
+PFI.US,D,20190306,000000,30.7764,30.814,30.5804,30.5804,1789.1618306393,0
+PFI.US,D,20190307,000000,30.3913,30.4587,30.2122,30.2319,3113.606302671,0
+PFI.US,D,20190308,000000,30.1646,30.2567,30.1013,30.2567,3290.4009499674,0
+PFI.US,D,20190312,000000,30.8447,30.8853,30.8347,30.8347,424.3071535113,0
+PFI.US,D,20190313,000000,31.0119,31.1446,31.0119,31.0219,3270.1958474192,0
+PFI.US,D,20190314,000000,30.9922,31.1446,30.9922,31.1446,864.77838906113,0
+PFI.US,D,20190315,000000,31.2179,31.3703,31.2089,31.3703,3145.9344667481,0
+PFI.US,D,20190318,000000,31.4139,31.4139,31.3515,31.3822,1015.3064030449,0
+PFI.US,D,20190319,000000,31.4376,31.4376,31.4376,31.4376,199.02026009935,0
+PFI.US,D,20190320,000000,31.1545,31.2664,31.0219,31.0219,1141.5882939709,0
+PFI.US,D,20190321,000000,31.1168,31.3961,31.1168,31.3406,2900.442470788,0
+PFI.US,D,20190322,000000,31.1545,31.1545,31.0021,31.0021,1610.3466730881,0
+PFI.US,D,20190325,000000,30.919,30.9833,30.919,30.9833,471.78914449947,0
+PFI.US,D,20190326,000000,31.1812,31.2852,31.0694,31.2852,11575.503249839,0
+PFI.US,D,20190327,000000,31.1812,31.2713,31.0981,31.2713,3211.6010500296,0
+PFI.US,D,20190329,000000,31.5108,31.5475,31.4376,31.4376,2169.0177585447,0
+PFI.US,D,20190401,000000,31.6544,31.7573,31.6544,31.7573,21348.711352383,0
+PFI.US,D,20190402,000000,31.7633,31.9118,31.7395,31.9118,2165.9869931625,0
+PFI.US,D,20190403,000000,31.983,32.0087,31.883,31.883,6826.2938958949,0
+PFI.US,D,20190404,000000,32.0948,32.0948,31.7939,31.8692,776.88619297665,0
+PFI.US,D,20190405,000000,32.08,32.08,32.0701,32.0701,582.91720851434,0
+PFI.US,D,20190408,000000,31.9345,32.085,31.9345,32.085,1446.6853424481,0
+PFI.US,D,20190409,000000,31.8692,31.9731,31.8692,31.9731,778.90670323146,0
+PFI.US,D,20190410,000000,32.0107,32.2384,32.0107,32.1959,2579.1813402723,0
+PFI.US,D,20190411,000000,32.1711,32.2572,32.1612,32.1711,2159.925462398,0
+PFI.US,D,20190412,000000,32.4818,32.4818,32.3769,32.3769,664.74787383437,0
+PFI.US,D,20190415,000000,32.4532,32.479,32.3769,32.4443,1425.4699847725,0
+PFI.US,D,20190416,000000,32.5522,32.5522,32.5185,32.5185,694.0452725292,0
+PFI.US,D,20190417,000000,32.4621,32.4621,32.3909,32.4344,6460.5815397733,0
+PFI.US,D,20190418,000000,32.4175,32.472,32.4175,32.472,2628.6838415153,0
+PFI.US,D,20190422,000000,32.3947,32.3947,32.2888,32.3601,988.02951460489,0
+PFI.US,D,20190424,000000,32.6848,32.8165,32.6848,32.7462,2728.6990991286,0
+PFI.US,D,20190425,000000,32.6403,32.8224,32.6403,32.8224,3126.7396193273,0
+PFI.US,D,20190429,000000,33.2718,33.2738,33.2094,33.2094,2371.0687840263,0
+PFI.US,D,20190430,000000,33.3124,33.3629,33.2985,33.3629,7697.1338157205,0
+PFI.US,D,20190501,000000,33.3173,33.3471,33.3173,33.3471,1753.80290118,0
+PFI.US,D,20190502,000000,33.1936,33.1936,33.1184,33.1184,3419.7136062756,0
+PFI.US,D,20190503,000000,33.3272,33.5975,33.2985,33.5975,2990.3551771273,0
+PFI.US,D,20190506,000000,32.9986,33.8182,32.9986,33.8182,57577.470476356,0
+PFI.US,D,20190507,000000,33.65,33.65,33.0184,33.1797,287929.78309714,0
+PFI.US,D,20190508,000000,33.1559,33.3272,33.0263,33.1411,473687.41388387,0
+PFI.US,D,20190509,000000,32.7076,33.1025,32.6314,32.9887,34633.566277797,0
+PFI.US,D,20190510,000000,33.055,33.2916,32.765,33.26,13097.957726843,0
+PFI.US,D,20190513,000000,32.8452,32.8452,32.5997,32.5997,2549.8839415774,0
+PFI.US,D,20190514,000000,32.6976,33.2738,32.6976,33.1362,116916.82589491,0
+PFI.US,D,20190515,000000,33.246,33.3233,33.246,33.2916,3414.6623306386,0
+PFI.US,D,20190516,000000,33.6252,33.642,33.4708,33.4708,2263.981740521,0
+PFI.US,D,20190517,000000,33.5183,33.5341,33.3549,33.4282,7355.6675826566,0
+PFI.US,D,20190520,000000,33.2916,33.3223,33.2916,33.3223,4570.3941963932,0
+PFI.US,D,20190521,000000,33.64,33.64,33.5629,33.6103,4324.9022004331,0
+PFI.US,D,20190522,000000,33.5935,33.5935,33.5381,33.5381,773.85542759442,0
+PFI.US,D,20190523,000000,33.4796,33.4796,33.3866,33.3866,2513.5147569908,0
+PFI.US,D,20190524,000000,33.5479,33.5479,33.3777,33.45,1218.3676836539,0
+PFI.US,D,20190528,000000,33.451,33.451,33.2282,33.2342,2330.6585789299,0
+PFI.US,D,20190529,000000,33.0906,33.0926,33.065,33.0926,1168.8651824109,0
+PFI.US,D,20190530,000000,33.1699,33.1699,33.1659,33.1659,487.953226538,0
+PFI.US,D,20190531,000000,32.9333,33.2628,32.9333,33.2084,13237.372934425,0
+PFI.US,D,20190603,000000,33.256,33.256,33.0451,33.1559,3194.4267128637,0
+PFI.US,D,20190604,000000,33.3935,33.5173,33.2985,33.5173,4611.8146566169,0
+PFI.US,D,20190605,000000,33.5935,34.221,33.5935,34.221,1387.080289931,0
+PFI.US,D,20190606,000000,34.4408,34.4478,34.2122,34.4478,3643.9902445602,0
+PFI.US,D,20190607,000000,34.4507,34.8258,34.4507,34.7793,6112.0435208176,0
+PFI.US,D,20190610,000000,35.1555,35.1555,34.8823,34.9773,14554.745620565,0
+PFI.US,D,20190611,000000,34.9812,34.9812,34.6061,34.6625,7814.3234104998,0
+PFI.US,D,20190612,000000,34.6922,34.8456,34.6922,34.8456,10192.463980418,0
+PFI.US,D,20190613,000000,34.91,34.91,34.6645,34.6645,12253.38444033,0
+PFI.US,D,20190614,000000,34.7427,34.8744,34.6863,34.8744,2430.6738365433,0
+PFI.US,D,20190617,000000,34.9447,35.0535,34.9447,35.0218,23031.796394644,0
+PFI.US,D,20190618,000000,35.1842,35.3159,35.1426,35.194,11091.591043811,0
+PFI.US,D,20190619,000000,35.5049,35.5049,35.1822,35.3624,72198.89293533,0
+PFI.US,D,20190620,000000,36.0137,36.0137,35.5257,35.7207,15593.28789154,0
+PFI.US,D,20190621,000000,35.5712,35.6544,35.4306,35.4306,4850.2348666851,0
+PFI.US,D,20190624,000000,35.3525,35.396,35.2426,35.2961,31229.006498432,0
+PFI.US,D,20190625,000000,35.2604,35.2604,34.8902,34.9031,6953.5860419483,0
+PFI.US,D,20190626,000000,34.7774,34.8536,34.5219,34.5219,21981.13106214,0
+PFI.US,D,20190627,000000,34.8348,34.9367,34.7942,34.9367,6001.9257119301,0
+PFI.US,D,20190628,000000,35.0971,35.2693,35.0238,35.0624,16659.107050956,0
+PFI.US,D,20190701,000000,35.2426,35.4534,35.1079,35.4485,289185.5302205,0
+PFI.US,D,20190702,000000,35.5524,35.7702,35.4861,35.7702,37863.35192012,0
+PFI.US,D,20190703,000000,35.78,36.2523,35.78,36.1948,316724.07473851,0
+PFI.US,D,20190705,000000,36.2047,36.2889,35.9127,36.2423,11073.406451517,0
+PFI.US,D,20190708,000000,36.1285,36.2047,36.1186,36.1186,6544.4327153481,0
+PFI.US,D,20190709,000000,35.9404,36.3087,35.9404,36.3087,3226.7548769407,0
+PFI.US,D,20190710,000000,36.5234,36.6858,36.5125,36.6185,5205.8446715327,0
+PFI.US,D,20190711,000000,36.8194,36.8194,36.5254,36.5828,9349.9112041598,0
+PFI.US,D,20190712,000000,36.4987,36.7046,36.4571,36.7046,3414.6623306386,0
+PFI.US,D,20190715,000000,36.8194,36.8194,36.5828,36.5977,6128.2076028561,0
+PFI.US,D,20190716,000000,37.0728,37.0728,36.562,36.562,9151.9011991878,0
+PFI.US,D,20190717,000000,36.564,36.564,36.2047,36.2146,6161.5460220605,0
+PFI.US,D,20190718,000000,36.184,36.4304,36.184,36.374,14964.909202292,0
+PFI.US,D,20190719,000000,36.5442,36.5442,35.983,35.983,7912.3181578584,0
+PFI.US,D,20190722,000000,35.9404,36.0573,35.7702,36.0414,4142.0460223722,0
+PFI.US,D,20190723,000000,35.8583,36.0206,35.8583,35.991,3019.6525758221,0
+PFI.US,D,20190724,000000,35.7603,35.9958,35.6375,35.9958,19226.165329699,0
+PFI.US,D,20190725,000000,35.6553,35.79,35.5425,35.6474,27303.155073324,0
+PFI.US,D,20190726,000000,35.6553,35.7504,35.5722,35.7504,28476.061276246,0
+PFI.US,D,20190729,000000,35.8454,35.8454,35.3832,35.4603,20433.420206951,0
+PFI.US,D,20190730,000000,35.4336,35.5277,35.3584,35.3624,3669.2466227454,0
+PFI.US,D,20190731,000000,35.4881,35.6474,35.1931,35.392,8698.2966469817,0
+PFI.US,D,20190801,000000,35.392,35.6276,35.2436,35.2604,12371.584290236,0
+PFI.US,D,20190802,000000,35.0624,35.1575,34.9525,35.1575,26897.032512107,0
+PFI.US,D,20190805,000000,34.418,34.5982,33.9281,34.0756,239735.56224414,0
+PFI.US,D,20190806,000000,34.4002,34.7872,34.3626,34.7684,74762.920448692,0
+PFI.US,D,20190807,000000,34.325,35.015,34.325,34.9555,738599.54415814,0
+PFI.US,D,20190808,000000,35.1357,35.6,35.1079,35.5623,141698.38417022,0
+PFI.US,D,20190809,000000,35.6474,35.6474,35.3703,35.5524,3059.052525791,0
+PFI.US,D,20190812,000000,35.3485,35.4673,35.0426,35.1079,37859.31089961,0
+PFI.US,D,20190813,000000,35.3257,35.5722,35.0624,35.5237,4365.3124055294,0
+PFI.US,D,20190814,000000,35.1911,35.1911,34.5407,34.5407,20578.896945298,0
+PFI.US,D,20190815,000000,34.7299,35.015,34.5131,34.9753,11708.856926657,0
+PFI.US,D,20190816,000000,35.4376,35.4931,35.402,35.4296,2480.1763377863,0
+PFI.US,D,20190819,000000,35.8365,35.9285,35.6474,35.8365,32473.640815399,0
+PFI.US,D,20190820,000000,35.7405,35.9315,35.6425,35.6474,32679.732861389,0
+PFI.US,D,20190821,000000,35.9315,36.0582,35.9315,36.0246,6054.4589785553,0
+PFI.US,D,20190822,000000,36.0156,36.2047,35.78,36.1374,10110.633315098,0
+PFI.US,D,20190823,000000,35.9226,36.1334,35.2515,35.2515,5051.2756370393,0
+PFI.US,D,20190826,000000,35.4425,35.6939,35.4425,35.6939,3286.3599294578,0
+PFI.US,D,20190827,000000,35.8365,35.9167,35.4564,35.5722,7811.2926451176,0
+PFI.US,D,20190828,000000,35.4485,35.7969,35.4118,35.791,4655.2556270954,0
+PFI.US,D,20190829,000000,35.8365,36.1176,35.8365,36.0058,3476.2878934105,0
+PFI.US,D,20190830,000000,36.1285,36.1384,35.7702,35.9533,4698.696597574,0
+PFI.US,D,20190903,000000,35.5623,35.9731,35.5623,35.7603,5631.1620801714,0
+PFI.US,D,20190904,000000,36.2889,36.2889,36.0315,36.0711,6382.7918949629,0
+PFI.US,D,20190905,000000,36.4799,36.6591,36.4512,36.5908,3728.8516752624,0
+PFI.US,D,20190906,000000,36.6185,36.6581,36.6016,36.6016,4318.8406696686,0
+PFI.US,D,20190909,000000,36.4393,36.4699,36.0266,36.0266,14333.499747663,0
+PFI.US,D,20190910,000000,36.0058,36.2235,35.0486,35.0991,29791.413452131,0
+PFI.US,D,20190911,000000,35.199,35.3159,35.1357,35.2515,3617.7236112476,0
+PFI.US,D,20190912,000000,35.3624,35.6178,35.3624,35.6158,814.26563269074,0
+PFI.US,D,20190913,000000,35.7306,35.7306,35.4504,35.4584,2707.4837414531,0
+PFI.US,D,20190916,000000,35.4475,35.5722,35.4475,35.5722,1347.6803399621,0
+PFI.US,D,20190917,000000,35.9266,36.0998,35.8603,36.0998,4939.137317897,0
+PFI.US,D,20190918,000000,35.9682,36.0246,35.7504,35.7504,3882.4104546284,0
+PFI.US,D,20190919,000000,36.1245,36.173,36.0088,36.0612,5852.4079530737,0
+PFI.US,D,20190920,000000,36.0809,36.0809,35.7405,35.7514,3746.0260124283,0
+PFI.US,D,20190923,000000,35.5623,35.8167,35.5623,35.785,2105.371685518,0
+PFI.US,D,20190924,000000,35.8266,35.9622,35.5039,35.5227,2443.8071531996,0
+PFI.US,D,20190925,000000,35.494,35.7217,35.4554,35.7217,2280.1458225595,0
+PFI.US,D,20190926,000000,35.6841,35.79,35.6504,35.7514,2449.8686839641,0
+PFI.US,D,20190927,000000,35.9028,35.9404,35.2584,35.2584,3171.1908449333,0
+PFI.US,D,20190930,000000,35.3425,35.5623,35.3425,35.4445,4103.6563275307,0
+PFI.US,D,20191001,000000,35.2951,35.2951,35.01,35.01,2284.1868430692,0
+PFI.US,D,20191002,000000,34.6526,34.6526,34.235,34.42,4318.8406696686,0
+PFI.US,D,20191003,000000,34.2725,34.6714,34.2725,34.624,13100.988492225,0
+PFI.US,D,20191004,000000,34.8674,35.1099,34.8674,35.1079,1994.2436215031,0
+PFI.US,D,20191007,000000,35.003,35.1911,34.9535,35.0308,211119.07550518,0
+PFI.US,D,20191008,000000,34.7853,34.9535,34.5477,34.6714,165703.05625256,0
+PFI.US,D,20191009,000000,34.9932,34.9932,34.807,34.9159,711163.035408,0
+PFI.US,D,20191010,000000,34.8516,35.1069,34.8031,35.0406,13953.643819758,0
+PFI.US,D,20191011,000000,35.4475,35.4851,35.2505,35.391,13702.090293033,0
+PFI.US,D,20191014,000000,35.1159,35.2505,35.1069,35.1069,128471.11378707,0
+PFI.US,D,20191015,000000,35.2763,35.39,35.2495,35.2951,16663.148071466,0
+PFI.US,D,20191016,000000,35.0773,35.2317,35.0773,35.207,4065.2666326892,0
+PFI.US,D,20191017,000000,35.2951,35.5484,35.2951,35.5484,603.12231106249,0
+PFI.US,D,20191018,000000,35.401,35.7385,35.401,35.7385,4785.578538531,0
+PFI.US,D,20191021,000000,35.9315,35.9315,35.7504,35.78,1862.9104549401,0
+PFI.US,D,20191022,000000,35.8167,35.8701,35.4851,35.4851,4139.01525699,0
+PFI.US,D,20191023,000000,35.5831,35.5831,35.3425,35.403,14679.007001236,0
+PFI.US,D,20191024,000000,35.6098,35.794,35.6098,35.7484,11272.426711617,0
+PFI.US,D,20191025,000000,35.8365,35.8365,35.5128,35.5128,3208.5702846474,0
+PFI.US,D,20191028,000000,35.6841,35.6841,35.4574,35.5039,16573.235365126,0
+PFI.US,D,20191029,000000,35.4851,35.8325,35.4376,35.7217,21398.213853626,0
+PFI.US,D,20191030,000000,35.6939,35.9038,35.6751,35.9038,5046.2243614023,0
+PFI.US,D,20191031,000000,35.8167,35.9028,35.7039,35.8068,2048.7973983831,0
+PFI.US,D,20191101,000000,36.0345,36.0374,35.7088,35.79,1338.5880438154,0
+PFI.US,D,20191104,000000,35.8533,35.8929,35.5079,35.5524,226117.32312668,0
+PFI.US,D,20191105,000000,35.9028,35.9028,35.003,35.1921,101706.42469666,0
+PFI.US,D,20191106,000000,35.1159,35.494,35.1159,35.4188,809713.42308664,0
+PFI.US,D,20191107,000000,35.494,35.494,35.2683,35.2683,55973.185334033,0
+PFI.US,D,20191108,000000,35.2951,35.405,35.2663,35.2663,14114.274385015,0
+PFI.US,D,20191111,000000,35.1069,35.401,35.1069,35.2951,18923.088791476,0
+PFI.US,D,20191112,000000,35.3722,35.4831,35.2851,35.2851,6053.4487234279,0
+PFI.US,D,20191113,000000,35.1535,35.6098,35.1535,35.5802,3728.8516752624,0
+PFI.US,D,20191114,000000,35.5425,35.7603,35.4752,35.6841,9873.223360157,0
+PFI.US,D,20191115,000000,35.8573,35.9662,35.7988,35.9028,63595.560270325,0
+PFI.US,D,20191118,000000,36.0068,36.0721,35.9662,36.0216,11458.31365506,0
+PFI.US,D,20191119,000000,35.9682,36.2344,35.9682,36.1394,5538.2186084499,0
+PFI.US,D,20191120,000000,36.1493,36.3284,36.0345,36.2106,13566.716105961,0
+PFI.US,D,20191121,000000,36.0345,36.0988,35.9107,35.9107,89264.122547504,0
+PFI.US,D,20191122,000000,35.8751,35.9543,35.7603,35.8751,10454.120058416,0
+PFI.US,D,20191125,000000,35.987,36.1107,35.987,36.0622,3406.5802896193,0
+PFI.US,D,20191126,000000,36.1107,36.3374,36.1107,36.3374,4151.1383185189,0
+PFI.US,D,20191127,000000,36.2799,36.4621,36.2433,36.3374,5697.8389185803,0
+PFI.US,D,20191129,000000,36.2057,36.379,36.2057,36.3334,2839.8271631435,0
+PFI.US,D,20191202,000000,36.3848,36.3848,35.8751,35.8751,5452.3469226202,0
+PFI.US,D,20191203,000000,35.2119,35.9127,35.2119,35.9127,73227.332655032,0
+PFI.US,D,20191204,000000,36.0256,36.1493,36.0166,36.1107,12264.497246731,0
+PFI.US,D,20191205,000000,36.1295,36.179,36.0256,36.1671,4573.4249617754,0
+PFI.US,D,20191206,000000,36.4709,36.4829,36.4433,36.4433,797.0912955248,0
+PFI.US,D,20191209,000000,36.2631,36.4037,36.2631,36.3462,1088.0447722183,0
+PFI.US,D,20191210,000000,36.1869,36.2473,36.0939,36.1176,3020.6628309495,0
+PFI.US,D,20191211,000000,36.0622,36.2146,36.0068,36.0799,14114.274385015,0
+PFI.US,D,20191212,000000,36.0166,36.1938,35.9533,36.0374,4158.2101044108,0
+PFI.US,D,20191213,000000,35.9592,36.0819,35.8553,36.0819,1879.0745369786,0
+PFI.US,D,20191216,000000,36.2265,36.366,36.2265,36.3215,2319.5457725285,0
+PFI.US,D,20191217,000000,36.2631,36.3848,36.2394,36.2394,3829.8771880032,0
+PFI.US,D,20191218,000000,36.2245,36.4255,36.2245,36.4136,6276.715106585,0
+PFI.US,D,20191219,000000,36.3948,36.6591,36.3948,36.6591,12800.942719385,0
+PFI.US,D,20191220,000000,36.7264,36.8531,36.7264,36.7788,2367.0277635166,0
+PFI.US,D,20191223,000000,36.7412,36.8026,36.4987,36.559,6242.3664322532,0
+PFI.US,D,20191224,000000,36.5838,36.6591,36.5838,36.6016,4619.8966976361,0
+PFI.US,D,20191226,000000,36.6739,36.754,36.5858,36.6611,4940.1475730244,0
+PFI.US,D,20191227,000000,36.7125,36.8303,36.7125,36.7719,1884.1258126157,0
+PFI.US,D,20191230,000000,36.8402,36.8402,36.6442,36.6581,1450.7263629577,0
+PFI.US,D,20191231,000000,36.7521,36.8056,36.7264,36.7264,2390.263631447,0
+PFI.US,D,20200102,000000,36.7738,37.0114,36.6106,36.7353,9538.828912985,0
+PFI.US,D,20200103,000000,36.5571,36.8609,36.5452,36.8591,2646.8684338086,0
+PFI.US,D,20200106,000000,36.6877,36.8877,36.6877,36.8877,11642.180088249,0
+PFI.US,D,20200107,000000,36.6967,36.8599,36.6967,36.7095,3242.9189589792,0
+PFI.US,D,20200108,000000,36.8313,36.958,36.8026,36.8026,1290.0957976998,0
+PFI.US,D,20200109,000000,36.8966,37.2104,36.8966,37.0936,4307.7278632671,0
+PFI.US,D,20200110,000000,37.0877,37.1916,37.0817,37.0817,4066.2768878166,0
+PFI.US,D,20200113,000000,37.3134,37.4381,37.3044,37.4381,2185.1818405832,0
+PFI.US,D,20200114,000000,37.4469,37.4955,37.3005,37.3183,1819.4694844616,0
+PFI.US,D,20200115,000000,37.1916,37.6192,37.1916,37.543,7728.4517246701,0
+PFI.US,D,20200116,000000,37.5994,37.9578,37.5994,37.937,2159.925462398,0
+PFI.US,D,20200117,000000,37.9518,38.2349,37.9518,38.1735,2419.5610301418,0
+PFI.US,D,20200121,000000,37.9518,38.2933,37.9518,38.1824,2957.0167579228,0
+PFI.US,D,20200122,000000,38.1785,38.51,38.1785,38.3408,4540.0865425709,0
+PFI.US,D,20200123,000000,38.1587,38.5338,38.1587,38.5062,4029.90770323,0
+PFI.US,D,20200124,000000,38.4269,38.4586,37.9983,38.2071,5138.1575779964,0
+PFI.US,D,20200127,000000,37.6855,37.9884,37.6855,37.7984,4946.2091037889,0
+PFI.US,D,20200128,000000,38.2259,38.4369,38.2259,38.4012,6235.2946463613,0
+PFI.US,D,20200129,000000,38.3784,38.6546,38.3784,38.5873,1114.3114055309,0
+PFI.US,D,20200130,000000,38.2755,38.8169,38.2755,38.8169,1686.1158076437,0
+PFI.US,D,20200131,000000,38.5586,38.5586,38.1122,38.1666,7714.3081528864,0
+PFI.US,D,20200203,000000,38.7012,38.7012,38.4814,38.5438,13308.090793344,0
+PFI.US,D,20200204,000000,38.8071,39.2089,38.8071,39.1574,9648.9467218725,0
+PFI.US,D,20200205,000000,39.1188,39.2247,39.104,39.1891,6243.3766873806,0
+PFI.US,D,20200206,000000,39.2159,39.3396,39.1851,39.2712,3430.8264126771,0
+PFI.US,D,20200207,000000,39.2525,39.2693,39.0525,39.1673,9494.3776873791,0
+PFI.US,D,20200210,000000,39.1287,39.5187,39.1287,39.4732,6240.3459219984,0
+PFI.US,D,20200211,000000,39.8662,39.8702,39.684,39.7464,4182.4562274685,0
+PFI.US,D,20200212,000000,39.7563,39.88,39.689,39.689,397928.38187955,0
+PFI.US,D,20200213,000000,39.499,40.0503,39.499,39.9959,5111.8909446838,0
+PFI.US,D,20200214,000000,40.1948,40.1997,40.0532,40.1483,3226.7548769407,0
+PFI.US,D,20200218,000000,40.1453,40.1641,40.0325,40.1018,5190.6908446216,0
+PFI.US,D,20200219,000000,40.2097,40.4858,40.2097,40.3631,10191.45372529,0
+PFI.US,D,20200220,000000,40.3531,40.5056,40.079,40.3017,11057.242369479,0
+PFI.US,D,20200221,000000,39.9097,40.0602,39.7919,39.9513,6347.4329655036,0
+PFI.US,D,20200224,000000,38.7684,39.3,38.5388,38.916,6663.6428203823,0
+PFI.US,D,20200225,000000,38.9278,38.9278,37.6687,37.6687,9074.1115543774,0
+PFI.US,D,20200226,000000,37.7053,38.0953,37.349,37.4271,8469.9789881875,0
+PFI.US,D,20200227,000000,36.3502,36.6779,35.6445,35.6445,8910.4502237373,0
+PFI.US,D,20200228,000000,34.3161,34.6486,33.7717,34.418,38455.36142478,0
+PFI.US,D,20200302,000000,34.91,36.2176,34.613,36.2176,14590.104550025,0
+PFI.US,D,20200303,000000,36.379,36.7927,35.4811,35.5366,4530.9942464243,0
+PFI.US,D,20200304,000000,35.9968,37.0105,35.9958,37.0105,6688.8991985675,0
+PFI.US,D,20200305,000000,36.5165,36.5165,35.4999,35.7553,9977.27963828,0
+PFI.US,D,20200306,000000,34.6467,35.1406,33.9439,34.9486,28877.132561827,0
+PFI.US,D,20200309,000000,32.1869,32.7373,31.3406,32.0909,23422.765128951,0
+PFI.US,D,20200310,000000,32.6986,33.0688,31.3772,33.0688,20599.102047846,0
+PFI.US,D,20200311,000000,32.0464,32.0464,30.6397,30.9506,13241.413954935,0
+PFI.US,D,20200312,000000,28.5482,28.5482,27.0001,28.0326,34298.161575497,0
+PFI.US,D,20200313,000000,29.0907,29.9786,28.5017,29.9786,11302.734365439,0
+PFI.US,D,20200316,000000,26.4973,27.3842,25.2154,25.4619,19604.00074735,0
+PFI.US,D,20200317,000000,26.2983,26.9823,25.064,26.9823,13027.239867924,0
+PFI.US,D,20200318,000000,25.0155,25.0343,22.3746,23.5248,13068.660328148,0
+PFI.US,D,20200319,000000,23.2219,24.9076,22.3478,24.5304,10215.699848348,0
+PFI.US,D,20200320,000000,24.6542,24.8798,23.699,23.699,7043.4987482876,0
+PFI.US,D,20200323,000000,23.6623,23.6623,22.4507,22.9664,33527.336913285,0
+PFI.US,D,20200324,000000,24.1791,25.7737,24.1791,25.6796,6613.1300640119,0
+PFI.US,D,20200325,000000,26.0746,27.5841,25.6153,26.7903,18095.68984213,0
+PFI.US,D,20200326,000000,27.6722,28.767,27.1229,28.6809,27923.451721553,0
+PFI.US,D,20200327,000000,27.6138,28.4987,27.2188,27.984,8667.9889931594,0
+PFI.US,D,20200330,000000,28.0176,28.8066,27.4802,28.6749,14209.238366992,0
+PFI.US,D,20200331,000000,28.6809,28.6809,27.596,27.9029,9698.4492231155,0
+PFI.US,D,20200401,000000,27.2,27.2,26.4538,26.5141,21089.075784639,0
+PFI.US,D,20200402,000000,26.5369,27.209,26.4983,27.209,7031.3756867587,0
+PFI.US,D,20200403,000000,27.1229,27.2565,26.6754,27.0456,2903.4732361702,0
+PFI.US,D,20200406,000000,28.2959,28.8679,27.888,28.8679,202767.2963669,0
+PFI.US,D,20200407,000000,29.8162,29.9023,28.3443,28.3443,10426.843169976,0
+PFI.US,D,20200408,000000,28.7195,29.4915,28.5097,29.4915,26938.452972331,0
+PFI.US,D,20200409,000000,30.3963,30.715,30.2389,30.715,5625.100549407,0
+PFI.US,D,20200413,000000,30.7754,30.7754,29.3619,29.5738,8489.1738356083,0
+PFI.US,D,20200414,000000,29.9706,30.5646,29.9706,30.5082,4451.184091359,0
+PFI.US,D,20200415,000000,29.6232,29.9182,29.5569,29.7133,38607.909949018,0
+PFI.US,D,20200416,000000,29.6994,30.0261,29.6994,29.8905,5765.5260121167,0
+PFI.US,D,20200417,000000,30.4339,30.912,30.3448,30.6615,7760.7798887472,0
+PFI.US,D,20200420,000000,30.1914,30.5141,30.1053,30.2567,5584.6903443107,0
+PFI.US,D,20200421,000000,29.547,29.8024,29.163,29.4787,4455.2251118687,0
+PFI.US,D,20200422,000000,29.8529,29.9212,29.6411,29.9212,51841.241862934,0
+PFI.US,D,20200423,000000,29.8727,29.932,29.5816,29.5816,9989.4026998089,0
+PFI.US,D,20200424,000000,29.7875,29.7875,29.5074,29.6509,976.9167082034,0
+PFI.US,D,20200427,000000,29.9608,30.8427,29.9608,30.8041,3579.3339164061,0
+PFI.US,D,20200428,000000,31.2079,31.2079,30.6715,30.6715,2361.9764878796,0
+PFI.US,D,20200429,000000,31.1703,31.4881,31.007,31.305,10168.21785736,0
+PFI.US,D,20200430,000000,30.4705,30.9258,30.4705,30.711,23898.59529396,0
+PFI.US,D,20200501,000000,30.2666,30.2943,29.9686,29.9686,2002.3256625224,0
+PFI.US,D,20200504,000000,29.9122,30.0707,29.6232,30.0499,208695.47345453,0
+PFI.US,D,20200505,000000,30.3735,31.0723,30.2923,30.7506,7656.7236106242,0
+PFI.US,D,20200506,000000,30.6863,30.6863,30.517,30.517,8890.2451211892,0
+PFI.US,D,20200507,000000,30.6517,31.1238,30.6517,30.906,55486.242362622,0
+PFI.US,D,20200508,000000,31.2862,31.3188,31.1426,31.2882,5166.4447215638,0
+PFI.US,D,20200511,000000,31.4169,31.697,31.4169,31.4227,4011.7231109366,0
+PFI.US,D,20200512,000000,31.4217,31.4594,30.5923,30.5933,57473.414198233,0
+PFI.US,D,20200513,000000,30.1518,30.6121,29.9508,30.1458,3900.5950469218,0
+PFI.US,D,20200514,000000,30.0637,30.0637,29.449,30.0419,9493.3674322517,0
+PFI.US,D,20200515,000000,30.2844,30.4616,30.0537,30.3903,5247.2651317564,0
+PFI.US,D,20200518,000000,31.595,31.595,31.2277,31.4405,8772.0452712825,0
+PFI.US,D,20200519,000000,31.3634,31.3634,30.8912,30.918,1372.9367181473,0
+PFI.US,D,20200520,000000,31.1991,31.2475,31.0951,31.1406,21227.480737094,0
+PFI.US,D,20200521,000000,31.0287,31.0664,30.8912,30.9902,3687.4312150387,0
+PFI.US,D,20200522,000000,30.9308,31.3544,30.912,31.3544,2779.211855499,0
+PFI.US,D,20200526,000000,32.2582,32.3196,31.7801,31.8335,3593.4774881898,0
+PFI.US,D,20200527,000000,32.2968,32.2968,31.5158,32.1344,76926.886931599,0
+PFI.US,D,20200528,000000,32.5641,32.5927,32.5284,32.5611,1816.4387190793,0
+PFI.US,D,20200529,000000,32.6057,32.8065,32.5076,32.7769,18820.042768481,0
+PFI.US,D,20200601,000000,32.8936,33.2352,32.8521,33.1471,21638.654573949,0
+PFI.US,D,20200602,000000,33.0402,33.062,32.9797,33.0362,2032.6333163446,0
+PFI.US,D,20200603,000000,33.4114,33.5895,33.253,33.5895,7669.8569272805,0
+PFI.US,D,20200604,000000,33.3529,33.3727,32.7383,32.9689,3016.6218104399,0
+PFI.US,D,20200605,000000,33.7855,33.9162,33.3925,33.6984,4986.6193088852,0
+PFI.US,D,20200608,000000,34.4497,34.4497,33.7677,33.9191,16985.419457108,0
+PFI.US,D,20200609,000000,34.0172,34.0172,33.7182,33.8657,1016.3166581723,0
+PFI.US,D,20200610,000000,33.6618,33.9053,33.5657,33.7113,2748.9042016768,0
+PFI.US,D,20200611,000000,32.7571,32.7571,31.8712,31.8712,4572.414706648,0
+PFI.US,D,20200612,000000,33.0065,33.0065,32.0473,32.4868,3419.7136062756,0
+PFI.US,D,20200615,000000,32.1513,33.0303,32.1126,32.9491,5687.7363673063,0
+PFI.US,D,20200616,000000,33.6697,33.8835,33.1619,33.3519,24247.133312916,0
+PFI.US,D,20200617,000000,33.6034,33.6806,33.5411,33.5411,8058.8051513325,0
+PFI.US,D,20200618,000000,33.4054,33.5034,33.3549,33.3549,1413.3469232436,0
+PFI.US,D,20200619,000000,33.8538,33.8538,33.1569,33.3797,7741.5850413264,0
+PFI.US,D,20200622,000000,33.4886,33.6618,33.442,33.6044,6459.5712846459,0
+PFI.US,D,20200623,000000,33.9805,33.9805,33.445,33.445,6725.2683831541,0
+PFI.US,D,20200624,000000,32.8917,32.8917,32.5709,32.6047,1558.8236615903,0
+PFI.US,D,20200625,000000,32.8046,33.054,32.8046,33.054,434.40970478538,0
+PFI.US,D,20200626,000000,32.8145,32.8956,32.3977,32.3977,5970.6078029805,0
+PFI.US,D,20200629,000000,32.5046,32.5997,32.0721,32.5225,4002.6308147899,0
+PFI.US,D,20200630,000000,32.2443,33.1689,32.2443,33.1689,1603.2748871963,0
+PFI.US,D,20200701,000000,33.3431,33.5519,33.1511,33.4588,7279.898448101,0
+PFI.US,D,20200702,000000,33.8251,33.8746,33.063,33.063,8214.3844409533,0
+PFI.US,D,20200706,000000,33.5657,33.7964,33.4212,33.5895,12762.553024543,0
+PFI.US,D,20200707,000000,33.2183,33.3134,32.9353,32.9353,3717.7388688609,0
+PFI.US,D,20200708,000000,33.0055,33.2688,32.9095,33.2688,10485.437967367,0
+PFI.US,D,20200709,000000,33.0055,33.3233,32.5413,32.7551,5394.762380358,0
+PFI.US,D,20200710,000000,32.6195,33.2223,32.6195,33.2223,15826.656825971,0
+PFI.US,D,20200713,000000,33.3431,33.6143,32.7442,32.7442,6729.3094036638,0
+PFI.US,D,20200714,000000,32.7749,33.1332,32.7412,33.1332,6028.1923452427,0
+PFI.US,D,20200715,000000,33.7341,34.0102,33.5846,33.9657,2837.8066528887,0
+PFI.US,D,20200716,000000,33.835,33.835,33.6707,33.738,1210.2856426346,0
+PFI.US,D,20200717,000000,33.7964,34.0092,33.7192,33.9805,1983.1308151016,0
+PFI.US,D,20200720,000000,34.041,34.1716,33.9627,33.9993,4269.3381684256,0
+PFI.US,D,20200721,000000,34.1251,34.5101,34.0775,34.1785,8694.2556264721,0
+PFI.US,D,20200722,000000,34.23,34.6754,34.22,34.6467,17850.19784617,0
+PFI.US,D,20200723,000000,34.7229,34.9832,34.424,34.424,13840.495245488,0
+PFI.US,D,20200724,000000,34.3953,34.3953,34.1399,34.1399,2612.5197594767,0
+PFI.US,D,20200727,000000,34.2498,34.3636,33.9479,34.3369,5179.5780382201,0
+PFI.US,D,20200728,000000,34.3903,34.6318,34.3903,34.5764,12996.932214102,0
+PFI.US,D,20200729,000000,34.6764,35.0713,34.6764,35.0713,4417.8456721546,0
+PFI.US,D,20200730,000000,34.7131,34.9654,34.6467,34.9585,11923.031013668,0
+PFI.US,D,20200731,000000,35.0318,35.2733,34.7615,34.8486,3427.7956472949,0
+PFI.US,D,20200803,000000,35.1862,35.4178,35.1862,35.4178,1571.9569782466,0
+PFI.US,D,20200804,000000,35.5326,35.5524,35.2822,35.5177,4257.2151068967,0
+PFI.US,D,20200805,000000,35.7078,36.1216,35.7078,36.1047,4050.1128057781,0
+PFI.US,D,20200806,000000,35.9572,36.364,35.9572,36.364,1076.9319658168,0
+PFI.US,D,20200807,000000,36.4799,36.5798,36.4205,36.4205,5113.9114549386,0
+PFI.US,D,20200810,000000,36.6511,36.9035,36.6511,36.6997,1767.9464729638,0
+PFI.US,D,20200811,000000,37.0956,37.0956,36.2799,36.2799,2392.2841417018,0
+PFI.US,D,20200812,000000,36.6462,36.6699,36.5304,36.5304,1475.9827411429,0
+PFI.US,D,20200813,000000,36.3433,36.4601,36.2225,36.2235,1524.4749872585,0
+PFI.US,D,20200814,000000,36.2463,36.2631,36.1216,36.1216,2044.7563778735,0
+PFI.US,D,20200817,000000,36.1216,36.3918,36.1216,36.2463,4634.0402694199,0
+PFI.US,D,20200818,000000,36.179,36.2176,36.0434,36.0969,1482.0442719073,0
+PFI.US,D,20200819,000000,36.1315,36.2324,36.0731,36.0731,3258.0727858904,0
+PFI.US,D,20200820,000000,35.785,36.2661,35.785,36.178,2440.7763878174,0
+PFI.US,D,20200824,000000,35.9285,36.3532,35.9285,36.2275,8702.3376674913,0
+PFI.US,D,20200825,000000,36.6313,36.7194,36.2176,36.3918,3271.2061025467,0
+PFI.US,D,20200826,000000,36.4205,36.5284,36.4205,36.5165,1325.4547271591,0
+PFI.US,D,20200827,000000,36.6413,36.8451,36.6413,36.7728,1763.9054524541,0
+PFI.US,D,20200828,000000,36.8966,36.9698,36.8739,36.9698,3020.6628309495,0
+PFI.US,D,20200831,000000,37.1628,37.1628,36.6313,36.8461,3404.5597793645,0
+PFI.US,D,20200901,000000,36.8353,37.1243,36.8353,37.0817,3420.723861403,0
+PFI.US,D,20200902,000000,37.2787,37.7281,37.2787,37.7281,604.1325661899,0
+PFI.US,D,20200903,000000,37.8577,37.8577,36.6313,36.758,3249.9907448711,0
+PFI.US,D,20200904,000000,37.0085,37.1342,35.6741,36.3077,4020.8154070833,0
+PFI.US,D,20200908,000000,35.8711,36.0631,35.4366,35.5475,8874.0810391507,0
+PFI.US,D,20200909,000000,35.8999,36.566,35.8999,36.3838,4409.7636311353,0
+PFI.US,D,20200910,000000,36.3245,36.373,36.2354,36.373,4295.6048017382,0
+PFI.US,D,20200911,000000,36.1988,36.1988,35.79,35.9097,3408.6007998741,0
+PFI.US,D,20200914,000000,36.4304,36.5264,36.4304,36.5264,685.96323150994,0
+PFI.US,D,20200915,000000,36.8451,36.9224,36.6611,36.6611,4735.0657821606,0
+PFI.US,D,20200916,000000,37.1025,37.2499,36.8699,36.8699,3565.1903446223,0
+PFI.US,D,20200917,000000,36.373,36.373,36.1216,36.2077,3331.8214101911,0
+PFI.US,D,20200918,000000,36.4502,36.4502,35.6692,35.8008,4285.5022504641,0
+PFI.US,D,20200921,000000,35.2703,35.2703,34.8546,35.0228,5487.7058520795,0
+PFI.US,D,20200922,000000,35.0862,35.2158,34.9001,35.2158,3701.5747868224,0
+PFI.US,D,20200923,000000,35.4445,35.4643,34.5012,34.5012,2401.3764378485,0
+PFI.US,D,20200924,000000,34.03,34.9001,34.03,34.2814,4098.6050518937,0
+PFI.US,D,20200925,000000,34.3111,35.0367,34.2418,34.8961,4307.7278632671,0
+PFI.US,D,20200928,000000,35.6919,35.8781,35.6781,35.8296,3324.7496242993,0
+PFI.US,D,20200929,000000,35.9206,35.9206,35.5514,35.5514,1628.5312653815,0
+PFI.US,D,20200930,000000,35.7652,36.1137,35.6731,35.987,6987.9347162802,0
+PFI.US,D,20201001,000000,36.4641,36.4641,35.976,36.2018,4180.4357172137,0
+PFI.US,D,20201002,000000,35.9642,36.7442,35.9642,36.7442,1548.7211103163,0
+PFI.US,D,20201005,000000,36.763,37.2391,36.763,37.2341,4991.6705845222,0
+PFI.US,D,20201006,000000,37.4905,37.4905,36.8204,36.8204,1771.9874934734,0
+PFI.US,D,20201007,000000,37.3054,37.3054,37.147,37.147,1834.6233113727,0
+PFI.US,D,20201008,000000,37.4609,37.6559,37.3638,37.5836,5091.6858421356,0
+PFI.US,D,20201009,000000,37.6073,37.9746,37.6073,37.927,5226.0497740809,0
+PFI.US,D,20201012,000000,37.927,38.324,37.927,38.2567,8261.8664319415,0
+PFI.US,D,20201013,000000,38.0825,38.1884,37.9746,38.0567,1759.8644319445,0
+PFI.US,D,20201014,000000,38.3824,38.3824,37.6756,37.6756,7858.7746361058,0
+PFI.US,D,20201015,000000,37.151,38.0141,36.9382,37.9578,12615.055775942,0
+PFI.US,D,20201016,000000,37.7044,38.0656,37.7044,37.7895,4849.2246115577,0
+PFI.US,D,20201019,000000,38.0735,38.0914,37.161,37.161,4104.6665826581,0
+PFI.US,D,20201020,000000,37.5004,37.549,37.2025,37.2025,919.33216594115,0
+PFI.US,D,20201021,000000,36.9481,37.3836,36.8194,36.8511,3396.4777383452,0
+PFI.US,D,20201022,000000,36.6116,36.768,36.6116,36.7046,600.09154568027,0
+PFI.US,D,20201023,000000,36.958,36.958,36.6561,36.8421,3796.5387687987,0
+PFI.US,D,20201026,000000,36.6165,36.7046,35.8523,36.0959,4354.1995991279,0
+PFI.US,D,20201027,000000,36.2106,36.2987,35.8691,35.8691,8320.4612293311,0
+PFI.US,D,20201028,000000,35.1059,35.1782,34.8536,34.9634,2475.1250621493,0
+PFI.US,D,20201029,000000,34.6032,35.2911,34.6032,35.201,3721.7798893706,0
+PFI.US,D,20201030,000000,35,35,34.5824,34.6308,3413.6520755112,0
+PFI.US,D,20201102,000000,35.1634,35.6128,35.1248,35.5514,4849.2246115577,0
+PFI.US,D,20201103,000000,36.1532,36.2285,36.0829,36.171,1646.7158576748,0
+PFI.US,D,20201104,000000,36.3462,37.1807,36.3175,37.1807,2243.7766379729,0
+PFI.US,D,20201105,000000,37.7252,38.0151,37.7252,37.9736,2332.6790891848,0
+PFI.US,D,20201106,000000,37.933,38.0587,37.7885,37.7885,1905.3411702912,0
+PFI.US,D,20201109,000000,40.0107,40.0107,37.5192,37.546,39707.067527639,0
+PFI.US,D,20201110,000000,37.8687,37.8914,37.4459,37.8093,10664.253124917,0
+PFI.US,D,20201111,000000,38.2369,38.2567,37.9597,37.9597,12368.553524854,0
+PFI.US,D,20201112,000000,37.8093,37.9746,37.5044,37.5103,7969.9027001206,0
+PFI.US,D,20201113,000000,37.9508,38.1012,37.8469,38.1003,13896.059277495,0
+PFI.US,D,20201116,000000,38.7219,38.7219,38.2725,38.324,7292.0215096299,0
+PFI.US,D,20201117,000000,38.4121,38.4477,38.0904,38.4071,6012.0282632042,0
+PFI.US,D,20201118,000000,38.5853,38.7417,38.2071,38.2071,7784.0157566776,0
+PFI.US,D,20201119,000000,38.3062,38.3626,38.1388,38.3566,2004.3461727772,0
+PFI.US,D,20201120,000000,37.927,38.2399,37.927,38.1913,9869.1823396474,0
+PFI.US,D,20201123,000000,38.4219,38.6249,38.1884,38.4863,4405.7226106257,0
+PFI.US,D,20201124,000000,38.9931,39.0694,38.8337,38.8337,5591.7621302025,0
+PFI.US,D,20201125,000000,38.8952,38.9288,38.6813,38.9288,5035.1115550008,0
+PFI.US,D,20201127,000000,39.1683,39.1683,38.9525,39.0248,3142.9037013659,0
+PFI.US,D,20201130,000000,38.9595,39.1,38.6536,38.8496,3716.7286137335,0
+PFI.US,D,20201201,000000,39.109,39.3415,39.0575,39.2525,18604.858426343,0
+PFI.US,D,20201202,000000,39.3999,39.3999,38.9,39.0367,9264.0395183301,0
+PFI.US,D,20201203,000000,39.2832,39.3495,38.9357,39.0297,7618.3339157827,0
+PFI.US,D,20201204,000000,39.0703,39.6009,39.0703,39.6009,3942.0155071455,0
+PFI.US,D,20201207,000000,39.7296,39.7593,39.5375,39.6256,8576.0557765653,0
+PFI.US,D,20201208,000000,39.6524,40.0206,39.6524,39.9038,12582.727611865,0
+PFI.US,D,20201209,000000,40.3017,40.3017,39.5692,39.5741,18379.571532931,0
+PFI.US,D,20201210,000000,39.3811,39.9919,39.3811,39.8929,10068.202599746,0
+PFI.US,D,20201211,000000,39.886,39.886,39.5643,39.7869,5275.5522753239,0
+PFI.US,D,20201214,000000,39.9819,40.458,39.9107,39.9107,19491.862428208,0
+PFI.US,D,20201215,000000,40.2047,40.8065,40.1305,40.8065,11196.657577061,0
+PFI.US,D,20201216,000000,41.0382,41.2628,40.9511,41.1747,10177.310153507,0
+PFI.US,D,20201217,000000,41.2906,41.823,41.2906,41.7419,3929.8924456166,0
+PFI.US,D,20201218,000000,41.9993,41.9993,41.5043,41.5747,6546.4532256029,0
+PFI.US,D,20201221,000000,41.1737,41.5637,40.955,41.4846,23450.042017391,0
+PFI.US,D,20201222,000000,41.6786,41.7855,41.4687,41.7657,11791.697847105,0
+PFI.US,D,20201223,000000,42.0963,42.0963,41.4509,41.4509,6295.9099540058,0
+PFI.US,D,20201224,000000,41.4747,41.5341,41.4747,41.5341,1380.0085040391,0
+PFI.US,D,20201228,000000,41.7083,41.7083,41.3955,41.4598,8226.5075024822,0
+PFI.US,D,20201229,000000,41.7944,41.7944,41.048,41.1737,23039.878435663,0
+PFI.US,D,20201230,000000,41.6102,41.6102,41.435,41.5499,1869.982240832,0
+PFI.US,D,20201231,000000,41.6469,41.8162,41.6469,41.8162,808.20410192629,0
+PFI.US,D,20210104,000000,41.8825,42.2428,40.5917,41.1153,9768.1568269066,0
+PFI.US,D,20210105,000000,41.1005,41.5647,41.1005,41.4054,14468.873934736,0
+PFI.US,D,20210106,000000,42.1537,43.398,42.1537,42.9505,14515.345670596,0
+PFI.US,D,20210107,000000,43.6979,43.7078,43.393,43.4306,5294.7471227446,0
+PFI.US,D,20210108,000000,43.6315,43.6315,42.7962,43.4683,1889.1770882527,0
+PFI.US,D,20210111,000000,43.3782,43.9117,43.3296,43.5959,5107.8499241741,0
+PFI.US,D,20210112,000000,43.9562,44.0958,43.9315,44.0156,3072.1858424473,0
+PFI.US,D,20210113,000000,43.9464,44.1245,43.8731,44.0047,4424.9174580464,0
+PFI.US,D,20210114,000000,44.3928,44.5343,44.2779,44.2918,6316.1150565539,0
+PFI.US,D,20210115,000000,43.7365,43.8355,43.2554,43.6781,80170.816145706,0
+PFI.US,D,20210119,000000,43.6365,43.8631,43.5732,43.8305,6536.3506743289,0
+PFI.US,D,20210120,000000,44.2631,44.465,44.1839,44.3254,10783.463229952,0
+PFI.US,D,20210121,000000,44.7283,44.7283,43.6939,43.788,3342.9342165926,0
+PFI.US,D,20210122,000000,43.7662,43.8553,43.4316,43.8275,7482.95972871,0
+PFI.US,D,20210125,000000,43.6781,43.6781,43.388,43.4673,6943.4834906742,0
+PFI.US,D,20210126,000000,43.5316,43.7078,43.3158,43.3158,13905.151573642,0
+PFI.US,D,20210127,000000,42.5615,42.5615,41.6786,41.7706,13396.993244555,0
+PFI.US,D,20210128,000000,42.7367,42.8823,42.4507,42.6209,5416.987993161,0
+PFI.US,D,20210129,000000,42.2735,42.2735,41.3539,41.4826,3707.6363175869,0
+PFI.US,D,20210201,000000,42.1151,42.4596,41.4826,42.4477,6793.9657318179,0
+PFI.US,D,20210202,000000,42.8823,43.7365,42.8823,43.6484,3076.2268629569,0
+PFI.US,D,20210203,000000,43.5444,43.7365,43.3494,43.7216,7255.6523250433,0
+PFI.US,D,20210204,000000,44.2819,44.8025,44.0829,44.7412,19018.052773453,0
+PFI.US,D,20210205,000000,45.0045,45.2787,44.7808,45.0837,8196.19984866,0
+PFI.US,D,20210208,000000,45.5825,45.6419,45.3935,45.6419,5357.3829406439,0
+PFI.US,D,20210209,000000,45.4944,45.8844,45.3598,45.6439,6669.7043511467,0
+PFI.US,D,20210210,000000,45.5044,45.8726,45.5044,45.7568,1409.305902734,0
+PFI.US,D,20210211,000000,46.2734,46.2734,45.5974,45.9903,15852.923459284,0
+PFI.US,D,20210212,000000,46.0686,46.3428,46.0686,46.3318,2842.8579285257,0
+PFI.US,D,20210216,000000,46.4852,47.097,46.4852,47.0594,5354.3521752617,0
+PFI.US,D,20210217,000000,46.6744,46.8011,46.3289,46.6684,10936.01175419,0
+PFI.US,D,20210218,000000,46.3991,46.3991,45.9607,46.0794,1523.4647321311,0
+PFI.US,D,20210219,000000,47.0485,47.2326,47.0485,47.1791,2742.8426709123,0
+PFI.US,D,20210222,000000,47.3533,47.5731,47.3475,47.3881,7829.4772374109,0
+PFI.US,D,20210223,000000,47.2346,47.291,46.612,47.1574,28170.964227768,0
+PFI.US,D,20210224,000000,47.7177,48.3363,47.5147,48.3363,4330.9637311975,0
+PFI.US,D,20210225,000000,48.6312,48.6312,46.0567,46.0686,5798.8644313211,0
+PFI.US,D,20210226,000000,45.8646,46.505,45.8646,46.505,3882.4104546284,0
+PFI.US,D,20210301,000000,47.2168,47.8354,47.2168,47.6504,9936.8694331837,0
+PFI.US,D,20210302,000000,47.2148,47.2148,46.8496,46.8545,6367.6380680518,0
+PFI.US,D,20210303,000000,47.4375,47.4959,47.0346,47.097,1100.1678337472,0
+PFI.US,D,20210304,000000,46.8734,46.8734,45.0688,45.6607,5907.9719850812,0
+PFI.US,D,20210305,000000,46.2329,46.2329,44.7877,46.1072,20508.17908638,0
+PFI.US,D,20210308,000000,46.2912,47.3881,46.2912,46.7506,7622.3749362923,0
+PFI.US,D,20210309,000000,47.4772,47.7275,46.5733,47.2624,8426.538017709,0
+PFI.US,D,20210310,000000,47.8652,48.4086,47.7771,48.2908,7852.7131053413,0
+PFI.US,D,20210311,000000,48.5224,49.2697,48.5224,49.1371,6535.3404192015,0
+PFI.US,D,20210312,000000,49.6409,49.6409,49.146,49.4707,9050.875686447,0
+PFI.US,D,20210315,000000,49.6231,49.8171,49.2945,49.8052,4559.2813899917,0
+PFI.US,D,20210316,000000,50.0012,50.0012,48.854,49.1361,4720.9222103769,0
+PFI.US,D,20210317,000000,48.6124,49.7577,48.6124,49.7577,6308.0330155347,0
+PFI.US,D,20210318,000000,49.7577,49.8597,48.3313,48.3313,4149.1178082641,0
+PFI.US,D,20210319,000000,48.3313,48.7193,47.4722,48.3591,4659.2966476051,0
+PFI.US,D,20210322,000000,47.6622,47.882,47.5671,47.7443,8936.7168570499,0
+PFI.US,D,20210323,000000,47.1218,47.1307,46.0686,46.117,4691.6248116821,0
+PFI.US,D,20210324,000000,46.8724,46.9248,46.3091,46.3091,4331.9739863249,0
+PFI.US,D,20210325,000000,45.8736,46.8734,45.337,46.8734,4815.8861923533,0
+PFI.US,D,20210326,000000,47.8434,47.8434,46.5753,47.3029,18897.832413291,0
+PFI.US,D,20210329,000000,47.0634,47.0634,46.2041,46.3318,5035.1115550008,0
+PFI.US,D,20210330,000000,46.4299,47.1801,46.4299,47.1801,2404.4072032307,0
+PFI.US,D,20210331,000000,47.4534,47.5098,46.907,46.907,2837.8066528887,0
+PFI.US,D,20210401,000000,47.2396,47.5801,47.1583,47.5801,3260.0932961452,0
+PFI.US,D,20210405,000000,48.7599,48.7599,47.7523,47.9601,70500.654066158,0
+PFI.US,D,20210406,000000,47.6196,48.076,47.6068,47.882,8930.6553262855,0
+PFI.US,D,20210407,000000,47.7058,47.8532,47.4979,47.5118,5795.8336659389,0
+PFI.US,D,20210408,000000,46.8089,48.0284,46.7911,48.0284,11378.503499995,0
+PFI.US,D,20210409,000000,47.8532,48.0562,47.8532,47.9701,7277.8779378462,0
+PFI.US,D,20210412,000000,48.2819,48.8184,48.2819,48.6422,43056.063274996,0
+PFI.US,D,20210413,000000,48.4957,48.4957,48.4957,48.4957,655.6555776877,0
+PFI.US,D,20210414,000000,48.456,49.0747,48.2522,48.3809,5782.7003492826,0
+PFI.US,D,20210415,000000,48.8758,48.8758,47.877,48.2937,3840.9899944047,0
+PFI.US,D,20210416,000000,48.3987,48.8629,48.3987,48.7768,4096.5845416389,0
+PFI.US,D,20210419,000000,48.265,48.4174,48.2185,48.4174,2016.4692343061,0
+PFI.US,D,20210420,000000,46.7813,47.0564,46.4496,46.9159,41083.035011168,0
+PFI.US,D,20210421,000000,47.4742,47.9503,47.1603,47.9117,14182.971733679,0
+PFI.US,D,20210422,000000,47.6978,48.2927,47.5305,47.5305,4458.2558772509,0
+PFI.US,D,20210423,000000,48.0434,49.0232,48.0434,48.8084,43216.693840253,0
+PFI.US,D,20210426,000000,49.1787,49.6518,49.1787,49.3053,6521.1968474177,0
+PFI.US,D,20210427,000000,49.1688,49.6459,49.1688,49.6082,2827.7041016146,0
+PFI.US,D,20210428,000000,50.018,50.0567,49.6132,49.9201,5787.7516249196,0
+PFI.US,D,20210429,000000,50.5546,50.602,50.0755,50.315,1176.9472234302,0
+PFI.US,D,20210430,000000,49.8132,49.8805,49.7083,49.8468,2246.8074033551,0
+PFI.US,D,20210503,000000,50.017,50.1448,49.823,49.823,3760.1695842121,0
+PFI.US,D,20210504,000000,49.3885,49.7271,49.0817,49.7271,38468.494741436,0
+PFI.US,D,20210505,000000,49.6765,50.6615,49.6765,50.4665,5009.8551768156,0
+PFI.US,D,20210506,000000,50.602,50.602,49.5201,50.1744,4704.7581283384,0
+PFI.US,D,20210507,000000,49.9201,50.7001,49.9201,50.6605,3582.3646817883,0
+PFI.US,D,20210510,000000,50.8981,50.9198,50.5001,50.5001,3429.8161575497,0
+PFI.US,D,20210511,000000,49.443,49.443,48.857,49.1886,5086.6345664986,0
+PFI.US,D,20210512,000000,49.6805,49.6805,48.0364,48.0364,2055.869184275,0
+PFI.US,D,20210513,000000,48.066,49.1213,48.066,49.0134,4427.9482234287,0
+PFI.US,D,20210514,000000,49.6765,50.1546,49.5984,50.0082,11400.729112798,0
+PFI.US,D,20210517,000000,50.0655,50.0655,49.6508,50.0487,1357.7828912362,0
+PFI.US,D,20210518,000000,50.0458,50.3596,50.0131,50.018,4939.137317897,0
+PFI.US,D,20210519,000000,48.9549,48.9549,47.9413,48.461,2839.8271631435,0
+PFI.US,D,20210520,000000,48.8857,49.1509,48.7411,48.7411,1938.6795894957,0
+PFI.US,D,20210521,000000,49.4449,49.9498,49.3944,49.5855,17505.700847723,0
+PFI.US,D,20210524,000000,49.9003,49.9003,49.3588,49.5835,3819.7746367291,0
+PFI.US,D,20210525,000000,49.8805,49.8805,49.2955,49.2955,1602.2646320689,0
+PFI.US,D,20210526,000000,49.4915,49.8903,49.4915,49.8468,3184.3241615896,0
+PFI.US,D,20210527,000000,50.3596,50.6833,50.3596,50.6833,1794.2131062764,0
+PFI.US,D,20210528,000000,50.2537,50.6377,50.2537,50.5367,2411.4789891226,0
+PFI.US,D,20210601,000000,51.2959,51.383,51.2277,51.3712,4186.4972479782,0
+PFI.US,D,20210602,000000,50.8861,51.4791,50.8763,51.0415,197586.70807355,0
+PFI.US,D,20210603,000000,50.6803,51.2138,50.6803,50.8911,2757.9964978235,0
+PFI.US,D,20210604,000000,50.7436,50.9742,50.5149,50.9742,2110.422961155,0
+PFI.US,D,20210607,000000,51.2663,51.4217,51.1227,51.3692,3519.728863889,0
+PFI.US,D,20210608,000000,51.9592,51.9592,51.0415,51.6443,7693.0927952109,0
+PFI.US,D,20210609,000000,51.3256,51.4058,51.3078,51.3801,9983.3411690445,0
+PFI.US,D,20210610,000000,50.9149,50.9149,50.4031,50.4031,2002.3256625224,0
+PFI.US,D,20210611,000000,50.7396,50.7396,50.2329,50.3299,8403.3021497786,0
+PFI.US,D,20210614,000000,50.5051,50.5051,49.7349,49.7349,2994.3961976369,0
+PFI.US,D,20210615,000000,49.7281,50.4655,49.7241,50.2111,2376.1200596633,0
+PFI.US,D,20210616,000000,49.8903,50.9139,49.8903,50.7486,3035.8166578606,0
+PFI.US,D,20210617,000000,50.71,50.7426,49.0628,49.3539,3840.9899944047,0
+PFI.US,D,20210618,000000,48.7015,48.7015,47.8334,47.8334,1901.3001497816,0
+PFI.US,D,20210621,000000,49.1974,49.3281,49.0262,49.2905,1125.4242119324,0
+PFI.US,D,20210622,000000,49.0757,49.4835,49.0757,49.3598,2499.371185207,0
+PFI.US,D,20210623,000000,49.4608,49.8092,49.4489,49.6459,6892.9707343038,0
+PFI.US,D,20210624,000000,49.6716,50.3269,49.5172,50.3269,5737.2388685492,0
+PFI.US,D,20210625,000000,50.512,50.8545,50.512,50.6298,4729.0042513962,0
+PFI.US,D,20210628,000000,49.6419,49.6419,49.3093,49.6034,2395.314907084,0
+PFI.US,D,20210629,000000,49.7498,49.9636,49.3281,49.3281,4662.3274129873,0
+PFI.US,D,20210630,000000,49.6132,49.6577,49.5489,49.6132,1310.300900248,0
+PFI.US,D,20210701,000000,49.8577,50.1932,49.8577,50.0953,8356.8304139178,0
+PFI.US,D,20210702,000000,49.7201,49.9992,49.7201,49.927,862.75787880631,0
+PFI.US,D,20210706,000000,49.8963,49.9458,48.6748,49.0846,3158.057528277,0
+PFI.US,D,20210707,000000,48.9293,49.147,48.563,49.0024,4307.7278632671,0
+PFI.US,D,20210708,000000,48.1067,48.1363,47.5691,48.0572,4282.4714850819,0
+PFI.US,D,20210709,000000,49.3924,49.73,49.3924,49.73,2144.7716354869,0
+PFI.US,D,20210712,000000,49.4568,50.5615,49.4568,50.5219,1414.357178371,0
+PFI.US,D,20210713,000000,49.6716,49.8082,49.5865,49.6637,4133.963981353,0
+PFI.US,D,20210714,000000,49.8893,49.8893,48.8887,49.1698,1516.3929462392,0
+PFI.US,D,20210715,000000,49.3103,49.5153,49.1926,49.1926,1233.521510565,0
+PFI.US,D,20210716,000000,48.9936,49.2658,48.4877,48.4877,4933.0757871326,0
+PFI.US,D,20210719,000000,46.8357,47.2178,46.7407,46.7407,8681.1223098158,0
+PFI.US,D,20210720,000000,46.8357,48.8214,46.8357,48.4294,3855.1335661884,0
+PFI.US,D,20210721,000000,49.3281,49.7389,49.3183,49.5153,12103.866681473,0
+PFI.US,D,20210722,000000,49.0985,49.0985,48.8708,48.9976,10690.51975823,0
+PFI.US,D,20210723,000000,49.5736,49.5736,49.1243,49.1243,1861.9001998127,0
+PFI.US,D,20210726,000000,49.0658,49.5696,49.0658,49.5696,2132.648573958,0
+PFI.US,D,20210727,000000,49.0846,49.4677,48.7936,49.1926,3164.1190590414,0
+PFI.US,D,20210728,000000,49.4271,49.5884,49.145,49.5884,1522.4544770036,0
+PFI.US,D,20210729,000000,50.7278,50.8109,50.5328,50.5328,2215.4894944054,0
+PFI.US,D,20210730,000000,50.9178,50.9178,49.9656,50.0833,15436.698346792,0
+PFI.US,D,20210802,000000,50.5417,51.2633,49.9834,50.0339,704548.89508886,0
+PFI.US,D,20210803,000000,50.4922,50.4922,49.1233,50.2675,166316.2811149,0
+PFI.US,D,20210804,000000,50.1309,50.6288,49.8617,50.0616,15616.523759471,0
+PFI.US,D,20210805,000000,50.7228,51.1474,50.7228,51.1474,5534.1775879403,0
+PFI.US,D,20210806,000000,51.4019,52.0463,51.4019,51.8909,21986.182337777,0
+PFI.US,D,20210809,000000,52.0661,52.1532,51.5592,52.0363,53088.906945283,0
+PFI.US,D,20210810,000000,51.8809,52.4679,51.774,52.2245,10147.002499685,0
+PFI.US,D,20210811,000000,52.6441,52.9599,52.2818,52.9599,37002.614551568,0
+PFI.US,D,20210812,000000,52.9144,52.9144,52.654,52.7026,14398.156075817,0
+PFI.US,D,20210813,000000,52.5274,52.7421,52.4936,52.5066,8794.2708840854,0
+PFI.US,D,20210816,000000,52.2037,52.3709,52.0097,52.2283,28884.204347718,0
+PFI.US,D,20210817,000000,51.7354,51.7354,50.9446,51.2168,31607.85217121,0
+PFI.US,D,20210818,000000,51.1326,51.7028,51.1326,51.3336,2379.1508250455,0
+PFI.US,D,20210819,000000,50.5802,50.5802,49.7498,50.0715,6119.1153067094,0
+PFI.US,D,20210820,000000,50.2725,50.9376,50.2725,50.9376,2579.1813402723,0
+PFI.US,D,20210823,000000,51.3752,51.6077,51.3752,51.5534,10892.570783712,0
+PFI.US,D,20210824,000000,51.9997,52.1244,51.6691,52.0106,5892.8181581701,0
+PFI.US,D,20210825,000000,52.2898,52.9925,52.267,52.6175,10783.463229952,0
+PFI.US,D,20210826,000000,52.7995,52.7995,52.0819,52.0819,4009.7026006818,0
+PFI.US,D,20210827,000000,52.6193,53.3865,52.6193,53.3212,7386.9854916063,0
+PFI.US,D,20210830,000000,54.0705,54.0705,52.556,52.6055,29141.819405207,0
+PFI.US,D,20210831,000000,52.8293,53.0351,52.8203,52.8203,29168.08603852,0
+PFI.US,D,20210901,000000,53.3578,53.3578,52.6609,52.8886,6972.7808893691,0
+PFI.US,D,20210902,000000,53.2687,53.4143,52.9362,53.0549,9202.4139555582,0
+PFI.US,D,20210903,000000,52.8966,52.9302,52.6145,52.7609,6285.8074027317,0
+PFI.US,D,20210907,000000,52.951,52.9559,52.3709,52.3709,15485.190592907,0
+PFI.US,D,20210908,000000,52.368,52.368,51.8374,52.3314,16524.743119011,0
+PFI.US,D,20210909,000000,52.6145,52.8688,52.3314,52.5362,9053.9064518293,0
+PFI.US,D,20210910,000000,51.9661,52.2908,51.7978,51.7978,6706.0735357334,0
+PFI.US,D,20210913,000000,52.1591,52.3512,51.9492,52.3512,3223.7241115585,0
+PFI.US,D,20210914,000000,52.7253,52.7253,51.4483,51.4831,1788.1515755119,0
+PFI.US,D,20210915,000000,51.3424,52.369,51.3424,52.2511,13436.393194525,0
+PFI.US,D,20210916,000000,52.556,52.6045,52.0453,52.4095,8801.3426699773,0
+PFI.US,D,20210917,000000,52.3362,52.6798,52.1354,52.1354,7796.1388182065,0
+PFI.US,D,20210920,000000,50.6823,50.8485,49.8567,50.2596,17510.75212336,0
+PFI.US,D,20210921,000000,50.6625,50.7387,50.2299,50.6229,10301.571534178,0
+PFI.US,D,20210922,000000,51.2415,51.9264,51.2415,51.4543,5874.6335658767,0
+PFI.US,D,20210923,000000,51.7721,53.0243,51.7721,52.8431,60759.774127691,0
+PFI.US,D,20210924,000000,52.5481,53.2746,52.5481,53.1104,34476.976733048,0
+PFI.US,D,20210927,000000,53.3132,54.121,53.3132,53.9923,6520.1865922903,0
+PFI.US,D,20210928,000000,53.5657,53.5657,52.5798,52.7154,6300.9612296428,0
+PFI.US,D,20210929,000000,52.5867,52.8213,52.5768,52.5966,53629.393438446,0
+PFI.US,D,20210930,000000,53.0292,53.0292,52.0819,52.0819,8440.6815894927,0
+PFI.US,D,20211001,000000,52.3224,52.7669,51.976,52.6976,25582.690591349,0
+PFI.US,D,20211004,000000,52.8322,52.8322,51.9492,51.9492,18455.340667487,0
+PFI.US,D,20211005,000000,52.2433,53.0668,52.1046,53.0133,10940.0527747,0
+PFI.US,D,20211006,000000,52.2433,53.0886,52.0275,53.0292,4911.860429457,0
+PFI.US,D,20211007,000000,53.6964,54.3743,53.6964,54.0131,15844.841418265,0
+PFI.US,D,20211008,000000,53.7389,54.2398,53.5895,53.9527,4408.7533760079,0
+PFI.US,D,20211011,000000,54.4041,54.5655,53.726,53.726,5152.3011497801,0
+PFI.US,D,20211012,000000,53.9527,54.1972,53.9527,54.0784,2763.0477734605,0
+PFI.US,D,20211013,000000,54.2546,54.411,53.831,54.3061,9981.3206587897,0
+PFI.US,D,20211014,000000,54.6298,55.6127,54.6298,55.5405,13805.136316028,0
+PFI.US,D,20211015,000000,56.0432,56.264,55.8472,56.066,5646.3159070825,0
+PFI.US,D,20211018,000000,55.6899,56.0314,55.6899,55.9067,9045.82441081,0
+PFI.US,D,20211019,000000,56.4066,56.4857,56.2106,56.2947,4652.2248617132,0
+PFI.US,D,20211020,000000,56.4957,56.8302,56.2997,56.7946,4545.137818208,0
+PFI.US,D,20211021,000000,56.9964,56.9964,56.6064,56.7441,4381.4764875679,0
+PFI.US,D,20211022,000000,57.1015,57.2301,56.8104,57.138,6232.2638809791,0
+PFI.US,D,20211025,000000,57.7181,57.7528,57.3904,57.5548,6822.2528753853,0
+PFI.US,D,20211026,000000,57.4895,57.7864,57.3301,57.3528,3752.0875431928,0
+PFI.US,D,20211027,000000,57.242,57.242,55.9958,55.9958,59839.431706623,0
+PFI.US,D,20211028,000000,56.7411,57.6142,56.7411,57.5666,22059.930962078,0
+PFI.US,D,20211029,000000,57.5766,57.7696,57.3449,57.4973,67650.72435174,0
+PFI.US,D,20211101,000000,58.0537,58.2437,57.6527,58.114,134169.96296078,0
+PFI.US,D,20211102,000000,58.2536,58.4397,57.9002,58.2833,21367.906199803,0
+PFI.US,D,20211103,000000,58.6465,58.7544,58.1358,58.5832,20030.328411116,0
+PFI.US,D,20211104,000000,58.3774,58.6653,57.8973,58.1358,11117.857677124,0
+PFI.US,D,20211105,000000,58.3328,58.9653,58.214,58.4427,25183.639816023,0
+PFI.US,D,20211108,000000,59.0495,59.098,58.4703,58.5328,21893.238866055,0
+PFI.US,D,20211109,000000,58.2833,58.4793,58.116,58.3398,9530.7468719658,0
+PFI.US,D,20211110,000000,57.7824,57.9497,56.9767,57.1242,28560.922706947,0
+PFI.US,D,20211111,000000,57.3894,57.7824,57.3894,57.6062,9769.167082034,0
+PFI.US,D,20211112,000000,57.8824,57.9131,57.4944,57.8409,6275.7048514576,0
+PFI.US,D,20211115,000000,58.1358,58.1358,57.5171,57.5824,6237.3151566161,0
+PFI.US,D,20211116,000000,57.7329,57.8805,57.4963,57.5974,6741.4324651927,0
+PFI.US,D,20211117,000000,57.4092,57.4973,56.9718,57.1727,4080.4204596004,0
+PFI.US,D,20211118,000000,57.2855,57.2855,56.6629,57.0163,10100.530763824,0
+PFI.US,D,20211119,000000,56.8104,56.8104,56.2066,56.2877,13910.202849279,0
+PFI.US,D,20211122,000000,56.7639,57.1539,56.1908,56.2551,19840.400447163,0
+PFI.US,D,20211123,000000,56.4818,56.5055,55.9988,56.4768,6537.3609294563,0
+PFI.US,D,20211124,000000,56.2402,56.8925,56.2402,56.8184,4274.3894440627,0
+PFI.US,D,20211126,000000,55.5236,55.5236,54.4328,54.904,12040.220608447,0
+PFI.US,D,20211129,000000,55.6028,55.6404,54.993,55.4642,5073.5012498423,0
+PFI.US,D,20211130,000000,54.709,54.9119,53.7211,53.7211,29728.777634231,0
+PFI.US,D,20211201,000000,54.4822,55.1307,52.6461,52.7253,75808.534505559,0
+PFI.US,D,20211202,000000,52.558,54.5219,52.558,54.3259,10316.725361089,0
+PFI.US,D,20211203,000000,54.7673,54.7673,52.558,52.9787,29071.101546288,0
+PFI.US,D,20211206,000000,53.4618,54.3259,53.3132,53.7607,32640.332911421,0
+PFI.US,D,20211207,000000,55.3257,55.4424,54.7475,54.9575,16447.963729327,0
+PFI.US,D,20211208,000000,54.7891,55.1603,54.7475,54.8654,22965.119556236,0
+PFI.US,D,20211209,000000,54.806,54.806,54.2714,54.2764,8643.7428701017,0
+PFI.US,D,20211210,000000,54.1557,54.1557,53.5805,53.8339,9759.0645307599,0
+PFI.US,D,20211213,000000,53.9725,53.9725,52.8203,52.8688,11148.165330946,0
+PFI.US,D,20211214,000000,52.8817,53.2093,52.2333,52.5501,9513.5725347998,0
+PFI.US,D,20211215,000000,54.4229,54.4229,51.9492,53.2163,18964.509251701,0
+PFI.US,D,20211216,000000,53.5697,53.5697,52.3907,52.4353,17170.296145424,0
+PFI.US,D,20211217,000000,51.9592,52.2433,51.3969,51.8315,24640.122557478,0
+PFI.US,D,20211220,000000,50.4971,51.0237,49.9111,50.6298,158507.00898004,0
+PFI.US,D,20211221,000000,51.3979,52.4263,51.3979,52.3729,18806.909451824,0
+PFI.US,D,20211222,000000,52.4739,53.2212,52.4739,53.2212,12830.24011808,0
+PFI.US,D,20211223,000000,53.5933,53.8844,53.5933,53.8003,65733.26011992,0
+PFI.US,D,20211227,000000,53.7903,54.2051,53.7903,54.1447,4292.574036356,0
+PFI.US,D,20211228,000000,54.6169,54.7545,54.1675,54.3061,7753.7081028553,0
+PFI.US,D,20211229,000000,54.1131,54.2111,53.8586,53.925,6402.996997511,0
+PFI.US,D,20211230,000000,53.8586,54.318,53.8586,53.9675,7087.9499738936,0
+PFI.US,D,20211231,000000,53.8982,54.0061,53.6429,53.8201,10961.268132375,0
+PFI.US,D,20220103,000000,53.7607,54.0754,52.9925,53.1104,39649.482985377,0
+PFI.US,D,20220104,000000,53.6518,53.9379,53.5736,53.8586,16507.568781844,0
+PFI.US,D,20220105,000000,53.9577,53.9577,52.3036,52.3036,9597.4237103747,0
+PFI.US,D,20220106,000000,52.5689,53.1895,52.1056,53.0836,18769.530012111,0
+PFI.US,D,20220107,000000,53.1648,53.2786,52.5026,52.7224,16157.010252634,0
+PFI.US,D,20220110,000000,52.3917,52.3917,51.4771,51.5058,6644.4479729615,0
+PFI.US,D,20220111,000000,51.9294,52.9114,51.9294,52.855,8689.204350835,0
+PFI.US,D,20220112,000000,53.3172,53.4884,52.7659,53.0519,40731.46622683,0
+PFI.US,D,20220113,000000,53.0816,53.3509,52.5699,52.6481,29016.547769409,0
+PFI.US,D,20220114,000000,51.5157,52.1432,51.4108,51.875,28403.322907072,0
+PFI.US,D,20220118,000000,51.7424,51.7424,50.4971,50.704,15676.128811988,0
+PFI.US,D,20220119,000000,51.2108,51.2108,49.7241,49.734,10575.350673705,0
+PFI.US,D,20220120,000000,49.8429,50.5031,48.9273,49.0342,61922.577779338,0
+PFI.US,D,20220121,000000,48.4739,49.2707,48.0997,48.3699,30184.402696692,0
+PFI.US,D,20220124,000000,46.909,48.0997,45.934,47.9423,35003.319654427,0
+PFI.US,D,20220125,000000,47.0466,47.9225,46.5743,47.4306,17507.721357978,0
+PFI.US,D,20220126,000000,47.7157,48.464,46.7367,47.0564,12303.897196701,0
+PFI.US,D,20220127,000000,47.2138,48.0898,46.4852,46.5645,12975.716856427,0
+PFI.US,D,20220128,000000,46.613,47.3049,45.8161,47.3049,8343.6970972615,0
+PFI.US,D,20220131,000000,47.1158,48.651,47.1158,48.651,13006.024510249,0
+PFI.US,D,20220201,000000,48.4868,49.043,48.2374,49.0342,12098.815405836,0
+PFI.US,D,20220202,000000,49.045,49.4568,48.8975,49.34,12502.917456799,0
+PFI.US,D,20220203,000000,48.8777,49.3361,48.6134,48.6214,10847.109302978,0
+PFI.US,D,20220204,000000,48.3601,49.5667,48.3601,49.3251,14761.847921684,0
+PFI.US,D,20220207,000000,49.3499,49.4955,48.9471,49.1529,25299.819155675,0
+PFI.US,D,20220208,000000,49.2341,49.734,49.0154,49.6835,33952.654321923,0
+PFI.US,D,20220209,000000,50.4625,50.5714,50.2507,50.3843,11377.493244868,0
+PFI.US,D,20220210,000000,50.5516,50.9485,49.6845,49.6845,10376.330413606,0
+PFI.US,D,20220211,000000,49.5568,50.0587,48.7521,48.9391,4904.7886435652,0
+PFI.US,D,20220214,000000,48.9956,49.0945,48.174,48.3363,5149.2703843979,0
+PFI.US,D,20220215,000000,48.9471,49.3251,48.9471,49.1727,30598.607298929,0
+PFI.US,D,20220216,000000,49.1727,49.6825,49.1727,49.5806,8126.4922448688,0
+PFI.US,D,20220217,000000,49.3014,49.3014,48.1987,48.1987,5246.254876629,0
+PFI.US,D,20220218,000000,48.1493,48.5383,48.0948,48.171,15974.154074573,0
+PFI.US,D,20220222,000000,48.0116,48.1671,47.3514,47.6374,7922.4207091324,0
+PFI.US,D,20220223,000000,47.9819,48.08,46.8496,46.9426,28157.830911112,0
+PFI.US,D,20220224,000000,46.3715,47.2831,45.8656,47.2416,28852.886438769,0
+PFI.US,D,20220225,000000,47.7959,48.9322,47.7959,48.9322,3209.5805397748,0
+PFI.US,D,20220228,000000,48.2572,48.6302,47.9572,48.3255,5163.4139561816,0
+PFI.US,D,20220301,000000,48.0602,48.0602,46.5843,46.8099,13874.84391982,0
+PFI.US,D,20220302,000000,47.8364,48.6798,47.4772,48.4739,3740.9747367913,0
+PFI.US,D,20220303,000000,47.7751,48.3561,47.7751,48.1205,2074.0537765683,0
+PFI.US,D,20220304,000000,47.3227,47.3227,46.4467,46.8396,7423.354676193,0
+PFI.US,D,20220307,000000,46.2527,46.3615,44.7134,44.7234,35705.446967976,0
+PFI.US,D,20220308,000000,44.4967,45.7597,44.3017,44.6937,10056.079538218,0
+PFI.US,D,20220309,000000,45.3341,46.6644,45.3341,46.5249,20278.851172458,0
+PFI.US,D,20220310,000000,45.7934,46.2021,45.7647,46.2021,14004.156576128,0
+PFI.US,D,20220311,000000,46.4061,46.4754,45.8261,45.8261,3046.9294642621,0
+PFI.US,D,20220314,000000,46.3675,46.5229,45.4024,45.5014,17052.096295518,0
+PFI.US,D,20220315,000000,45.8161,46.1112,45.5993,46.1112,5523.0647815388,0
+PFI.US,D,20220316,000000,47.5573,47.5573,46.9831,46.9831,2443.8071531996,0
+PFI.US,D,20220317,000000,47.2465,48.2402,47.2465,48.1789,4700.7171078288,0
+PFI.US,D,20220318,000000,48.1938,48.7105,47.9889,48.6867,2651.9197094456,0
+PFI.US,D,20220321,000000,48.4167,48.5026,47.9669,48.1067,7922.4207091324,0
+PFI.US,D,20220322,000000,49.052,49.0668,48.8634,48.9777,3005.5090040384,0
+PFI.US,D,20220323,000000,48.3343,48.5323,47.8889,47.9978,9176.1473222456,0
+PFI.US,D,20220324,000000,47.7899,48.4135,47.7899,48.4135,11871.508002169,0
+PFI.US,D,20220325,000000,48.2156,48.6412,48.2156,48.5224,4727.9939962688,0
+PFI.US,D,20220328,000000,48.5041,48.7699,48.1918,48.7699,16892.475985386,0
+PFI.US,D,20220329,000000,49.7399,50.1446,49.4878,50.027,8594.2403688587,0
+PFI.US,D,20220330,000000,49.8092,49.8092,49.1262,49.1601,4106.687092913,0
+PFI.US,D,20220331,000000,49.344,49.7003,48.6312,48.6312,5759.4644813522,0
+PFI.US,D,20220401,000000,48.859,49.2249,48.849,49.0372,8950.8604288337,0
+PFI.US,D,20220404,000000,49.1955,49.1955,48.6362,48.6746,4522.912205405,0
+PFI.US,D,20220405,000000,48.9335,48.9718,48.3957,48.3957,2726.6785888738,0
+PFI.US,D,20220406,000000,47.8988,48.4531,47.8988,48.3533,7493.0622799841,0
+PFI.US,D,20220407,000000,48.0262,48.0693,47.795,48.0107,14030.42320944,0
+PFI.US,D,20220408,000000,47.8394,48.5026,47.8394,48.2156,5113.9114549386,0
+PFI.US,D,20220411,000000,48.1793,48.1793,47.9011,48.0337,2995.4064527643,0
+PFI.US,D,20220412,000000,48.3343,48.3463,47.681,47.7305,46519.21785175,0
+PFI.US,D,20220413,000000,47.9168,48.5026,47.9168,48.463,38635.186837459,0
+PFI.US,D,20220414,000000,48.7787,48.7787,48.2947,48.2947,4473.409704162,0
+PFI.US,D,20220418,000000,48.265,48.5026,48.1265,48.2156,7538.5237607175,0
+PFI.US,D,20220419,000000,49.1856,49.5716,49.1072,49.4825,7036.4269623958,0
+PFI.US,D,20220420,000000,50.0268,50.2348,49.9239,50.0206,18430.084289301,0
+PFI.US,D,20220421,000000,50.2101,50.2101,48.9962,48.9962,3750.067032938,0
+PFI.US,D,20220422,000000,48.3718,48.5224,47.5919,47.5919,5469.5212597862,0
+PFI.US,D,20220425,000000,46.8396,47.7751,46.771,47.7107,4760.3221603458,0
+PFI.US,D,20220426,000000,47.1832,47.1832,46.3546,46.3625,5262.4189586675,0
+PFI.US,D,20220427,000000,46.0379,46.9077,46.0379,46.2656,9837.8644306978,0
+PFI.US,D,20220428,000000,46.4734,47.295,46.2061,47.2851,8683.1428200706,0
+PFI.US,D,20220429,000000,46.5526,46.5526,44.9688,44.9688,2000.3051522676,0
+PFI.US,D,20220502,000000,44.9392,45.1866,43.7117,44.5633,41057.778632982,0
+PFI.US,D,20220503,000000,44.2463,45.1668,44.2463,45.0283,7626.4159568019,0
+PFI.US,D,20220504,000000,44.7312,45.7805,44.4716,45.7805,13759.674835295,0
+PFI.US,D,20220505,000000,45.0201,45.0201,43.7909,44.0186,7171.8011494684,0
+PFI.US,D,20220506,000000,43.1327,43.7215,42.9218,43.3554,6783.8631805438,0
+PFI.US,D,20220509,000000,42.2765,42.3559,41.3064,41.3955,14683.048021746,0
+PFI.US,D,20220510,000000,42.1139,42.1139,40.9995,41.2965,5455.3776880025,0
+PFI.US,D,20220511,000000,41.2767,42.1445,40.7917,40.8016,7617.3236606553,0
+PFI.US,D,20220512,000000,40.3957,40.9054,39.881,40.5442,11351.226611554,0
+PFI.US,D,20220513,000000,40.7521,41.7023,40.7521,41.7023,5586.7108545655,0
+PFI.US,D,20220516,000000,41.6132,41.7716,41.2308,41.247,7013.1910944654,0
+PFI.US,D,20220517,000000,41.9201,42.1971,41.8015,42.1676,9989.4026998089,0
+PFI.US,D,20220518,000000,41.7123,41.832,40.653,40.6755,56467.200091335,0
+PFI.US,D,20220519,000000,40.436,40.785,40.3066,40.5541,7694.1030503383,0
+PFI.US,D,20220520,000000,40.5734,40.5734,39.693,40.4254,9093.3064017982,0
+PFI.US,D,20220523,000000,40.7917,41.5304,40.7917,41.3163,4494.6250618376,0
+PFI.US,D,20220524,000000,40.9501,41.2074,40.3165,41.1084,50806.740612468,0
+PFI.US,D,20220525,000000,41.0688,41.8239,41.0688,41.6685,7197.0575276536,0
+PFI.US,D,20220526,000000,41.9944,42.6771,41.9944,42.5734,8425.5277625816,0
+PFI.US,D,20220527,000000,42.9792,43.781,42.9792,43.781,8596.2608791135,0
+PFI.US,D,20220531,000000,43.6425,43.6425,43.0882,43.4148,2918.6270630813,0
+PFI.US,D,20220601,000000,42.5945,43.1475,42.5635,42.8605,2883.268133622,0
+PFI.US,D,20220602,000000,42.8901,43.6917,42.7724,43.6917,1362.8341668732,0
+PFI.US,D,20220603,000000,42.9594,43.3604,42.9594,43.1079,4214.7843915456,0
+PFI.US,D,20220606,000000,43.4346,43.6134,43.009,43.1574,591398.30030893,0
+PFI.US,D,20220607,000000,42.6724,43.6325,42.6625,43.5369,121287.18957607,0
+PFI.US,D,20220608,000000,43.0683,43.2865,42.5354,42.7267,18939.252873515,0
+PFI.US,D,20220609,000000,42.4052,42.4581,41.6034,41.6814,5429.1110546898,0
+PFI.US,D,20220610,000000,40.9897,40.9897,40.5179,40.5179,2440.7763878174,0
+PFI.US,D,20220613,000000,39.099,39.1238,38.2972,38.5058,21078.973233365,0
+PFI.US,D,20220614,000000,38.4994,38.718,38.3765,38.6116,22264.002497814,0
+PFI.US,D,20220615,000000,39.2475,39.3267,38.8021,39.1874,3651.062030452,0
+PFI.US,D,20220616,000000,37.9458,38.1423,37.769,37.828,3442.949474206,0
+PFI.US,D,20220617,000000,38.2081,38.2292,38.0498,38.1095,3998.5897942803,0
+PFI.US,D,20220621,000000,38.4626,38.8607,38.4626,38.6716,2280.472615263,0
+PFI.US,D,20220622,000000,38.5322,38.9427,38.5322,38.9105,2052.4253537367,0
+PFI.US,D,20220623,000000,38.9557,39.0897,38.9557,39.0897,300.3794325831,0
+PFI.US,D,20220624,000000,40.2145,40.3041,40.2145,40.3041,444.0391612098,0
+PFI.US,D,20220627,000000,40.314,40.538,40.2145,40.2344,2654.1888323898,0
+PFI.US,D,20220628,000000,40.9916,40.9916,39.9158,40.0453,7275.4108721298,0
+PFI.US,D,20220629,000000,39.5625,39.5625,39.4679,39.5609,626.8788158256,0
+PFI.US,D,20220630,000000,39.1295,39.4735,38.8209,39.4679,698.2063733955,0
+PFI.US,D,20220701,000000,39.7744,39.9955,39.2639,39.9955,2081.5591448568,0
+PFI.US,D,20220705,000000,39.1992,39.7815,38.8358,39.6371,481211.86945207,0
+PFI.US,D,20220706,000000,39.5775,39.677,39.2151,39.4749,50530.049164096,0
+PFI.US,D,20220707,000000,40.0667,40.0667,39.8024,39.836,58232.420768159,0
+PFI.US,D,20220708,000000,39.8794,40.0054,39.6645,39.7771,31952.736564341,0
+PFI.US,D,20220711,000000,39.7765,39.7765,39.3784,39.5475,5759.4491203977,0
+PFI.US,D,20220712,000000,39.6037,39.7733,39.2091,39.2091,6062.8423934415,0
+PFI.US,D,20220713,000000,38.8209,39.1982,38.6517,39.1134,2875.2037995078,0
+PFI.US,D,20220714,000000,38.2635,38.6119,38.1696,38.5224,5468.1112091967,0
+PFI.US,D,20220715,000000,38.8209,39.438,38.8209,39.3846,15007.920880799,0
+PFI.US,D,20220718,000000,39.8163,39.876,39.229,39.2491,2676.2903291016,0
+PFI.US,D,20220719,000000,39.677,40.4144,39.677,40.4144,26354.025601848,0
+PFI.US,D,20220720,000000,40.2095,40.7112,40.2095,40.523,6156.2714477232,0
+PFI.US,D,20220721,000000,40.4534,40.9008,40.4101,40.9008,2420.1138899421,0
+PFI.US,D,20220722,000000,40.9909,41.1886,40.6386,40.7787,2787.8024261475,0
+PFI.US,D,20220725,000000,40.839,41.1355,40.6924,41.1355,4977.8598275895,0
+PFI.US,D,20220726,000000,41.0208,41.0819,40.8693,40.9356,3265.9984459119,0
+PFI.US,D,20220727,000000,41.2539,41.6462,41.0685,41.5778,3385.547450853,0
+PFI.US,D,20220728,000000,41.6296,41.8967,41.2198,41.8868,4953.7491039039,0
+PFI.US,D,20220729,000000,42.2333,42.5139,42.2204,42.438,5664.0108391422,0
+PFI.US,D,20220801,000000,42.0062,42.2426,42.0062,42.0361,1525.0032731142,0
+PFI.US,D,20220802,000000,41.9349,42.1139,41.6379,41.7159,4594.0974755937,0
+PFI.US,D,20220803,000000,41.7673,42.4342,41.7673,42.2053,8984.2584133467,0
+PFI.US,D,20220804,000000,42.1733,42.3048,42.0659,42.1406,7290.4800744333,0
+PFI.US,D,20220805,000000,41.7275,42.4982,41.7275,42.4982,2223.2096465097,0
+PFI.US,D,20220808,000000,42.9718,42.9718,42.6532,42.705,5652.9600907863,0
+PFI.US,D,20220809,000000,42.8664,42.9163,42.8664,42.9163,1504.9110033762,0
+PFI.US,D,20220810,000000,43.7084,43.8378,43.6188,43.8378,3705.0145396872,0
+PFI.US,D,20220811,000000,44.1516,44.1721,43.9672,43.9672,2135.8082731494,0
+PFI.US,D,20220812,000000,44.2289,44.7436,44.2011,44.7436,2040.3699918939,0
+PFI.US,D,20220815,000000,44.6042,44.8133,44.5035,44.7839,2698.3918258134,0
+PFI.US,D,20220816,000000,44.873,45.092,44.873,44.9596,2956.5774919467,0
+PFI.US,D,20220817,000000,44.3653,44.8084,44.3653,44.7237,4149.053700897,0
+PFI.US,D,20220818,000000,44.7137,44.9091,44.7137,44.858,921.2305674873,0
+PFI.US,D,20220819,000000,44.3359,44.3359,44.1701,44.2863,666.0587418147,0
+PFI.US,D,20220822,000000,43.5965,43.5965,43.141,43.1947,977.4889227537,0
+PFI.US,D,20220823,000000,43.1488,43.1488,42.927,42.9303,2002.1946793917,0
+PFI.US,D,20220824,000000,42.9917,42.9917,42.9917,42.9917,398.8315542993,0
+PFI.US,D,20220825,000000,43.4048,43.6884,43.3002,43.6884,1016.6688487428,0
+PFI.US,D,20220826,000000,43.6188,43.6188,42.7601,42.7601,468.1498848954,0
+PFI.US,D,20220829,000000,42.4342,42.5137,42.1731,42.273,2012.2408142607,0
+PFI.US,D,20220830,000000,41.6976,41.7275,41.6976,41.7275,919.2213405135,0
+PFI.US,D,20220831,000000,41.7076,41.7972,41.3912,41.3912,2363.8555346757,0
+PFI.US,D,20220901,000000,41.0279,41.2046,40.7719,41.2046,2627.0642682435,0
+PFI.US,D,20220902,000000,41.6894,41.9047,40.742,40.917,1983.1070231406,0
+PFI.US,D,20220906,000000,40.756,41.0985,40.756,40.9605,2061.4668751188,0
+PFI.US,D,20220907,000000,40.6425,41.7664,40.6425,41.6578,2274.4449343416,0
+PFI.US,D,20220908,000000,41.4189,42.1548,41.4189,42.1548,4520.76069105,0
+PFI.US,D,20220909,000000,42.3845,42.7518,42.3845,42.6302,4534.8252798666,0
+PFI.US,D,20220912,000000,42.9668,43.0613,42.8699,43.0274,1936.8948027432,0
+PFI.US,D,20220913,000000,42.1754,42.2501,41.5981,41.827,4276.6396137333,0
+PFI.US,D,20220914,000000,41.8071,41.8122,41.6678,41.6838,2743.5994327239,0
+PFI.US,D,20220915,000000,41.7189,41.8947,41.4942,41.5881,1335.1313240901,0
+PFI.US,D,20220916,000000,40.7465,41.1836,40.7465,41.1836,2292.5279771058,0
+PFI.US,D,20220919,000000,40.35,41.55,40.35,41.48,10285,0
+PFI.US,D,20220920,000000,41.1408,41.2495,40.8537,41.07,2655,0
+PFI.US,D,20220921,000000,41.3482,41.5,40.6,40.6,2224,0
+PFI.US,D,20220922,000000,40.26,40.26,39.7,39.76,7214,0
+PFI.US,D,20220923,000000,39.43,39.43,38.8299,39.17,2382,0
+PFI.US,D,20220926,000000,38.8319,38.9314,38.2001,38.3151,3641,0
+PFI.US,D,20220927,000000,38.5496,38.5899,37.8901,37.99,2955,0
+PFI.US,D,20220928,000000,38.2449,38.85,38.2449,38.8101,3890,0
+PFI.US,D,20220929,000000,38.3946,38.3946,37.8,38.2033,2907,0
+PFI.US,D,20220930,000000,38.8949,38.8949,38.28,38.31,58446,0
+PFI.US,D,20221003,000000,38.85,39.2957,38.85,39.07,24707,0
+PFI.US,D,20221004,000000,40.3673,40.6399,40.3673,40.55,2054,0
+PFI.US,D,20221005,000000,39.89,40.5884,39.89,40.44,9740,0
+PFI.US,D,20221006,000000,40.58,40.58,40.1356,40.23,7731,0
+PFI.US,D,20221007,000000,39.68,39.72,39.35,39.4688,8921,0
+PFI.US,D,20221010,000000,39.6699,39.6699,39.5042,39.5042,4765,0
+PFI.US,D,20221011,000000,39.1848,39.61,39.1848,39.4669,1340,0
+PFI.US,D,20221012,000000,39.28,39.59,39.1,39.1,7541,0
+PFI.US,D,20221013,000000,38.5,40.44,38.5,40.44,4520,0
+PFI.US,D,20221014,000000,39.73,39.88,39.18,39.18,1308,0
+PFI.US,D,20221017,000000,40.1192,40.31,40.0839,40.31,2367,0
+PFI.US,D,20221018,000000,41.05,41.05,40.3,40.49,9889,0
+PFI.US,D,20221019,000000,40.49,40.49,40.135,40.1456,1240,0
+PFI.US,D,20221020,000000,40.16,40.16,39.4051,39.5154,475,0
+PFI.US,D,20221021,000000,39.5813,40.1941,39.38,40.1941,1770,0
+PFI.US,D,20221024,000000,40.5838,40.6,40.56,40.59,1564,0
+PFI.US,D,20221025,000000,40.51,40.97,40.51,40.97,1880,0
+PFI.US,D,20221026,000000,40.98,41.66,40.98,41.16,39831,0
+PFI.US,D,20221027,000000,41.43,41.89,41.43,41.4921,979,0
+PFI.US,D,20221028,000000,41.72,42.8861,41.72,42.86,2527,0
+PFI.US,D,20221031,000000,42.91,42.9833,42.73,42.81,6070,0
+PFI.US,D,20221101,000000,43.07,43.07,42.88,42.9478,3324,0
+PFI.US,D,20221102,000000,42.52,43,41.8591,41.8591,21297,0
+PFI.US,D,20221103,000000,41.32,41.7855,41.32,41.44,1610,0
+PFI.US,D,20221104,000000,42.09,42.3,41.661,42.1074,1017,0
+PFI.US,D,20221107,000000,42.155,42.625,42.155,42.5885,2971,0
+PFI.US,D,20221108,000000,43.16,43.18,42.51,42.75,13093,0
+PFI.US,D,20221109,000000,42.6,42.79,41.96,42.0725,17281,0
+PFI.US,D,20221110,000000,43.51,43.6099,43.48,43.48,1345,0
+PFI.US,D,20221111,000000,43.87,43.87,42.7201,42.73,2644,0
+PFI.US,D,20221114,000000,42.61,42.8675,42.2834,42.2834,3578,0
+PFI.US,D,20221115,000000,42.847,42.8664,42.3058,42.47,4687,0
+PFI.US,D,20221116,000000,42.53,42.55,42.23,42.3529,4929,0
+PFI.US,D,20221117,000000,42.01,42.13,41.84,42.13,1691,0
+PFI.US,D,20221118,000000,42.5293,42.5833,42.3386,42.5833,3378,0
+PFI.US,D,20221121,000000,42.71,42.7218,42.53,42.7218,1810,0
+PFI.US,D,20221122,000000,43.02,43.1497,42.8657,43.1497,2584,0
+PFI.US,D,20221123,000000,43.1622,43.26,43.1573,43.23,2201,0
+PFI.US,D,20221125,000000,43.4133,43.4133,43.4133,43.4133,122,0
+PFI.US,D,20221128,000000,43.1215,43.1364,42.7767,42.7767,1207,0
+PFI.US,D,20221129,000000,42.73,42.9119,42.72,42.9119,1854,0
+PFI.US,D,20221130,000000,42.6106,43.6997,42.6106,43.6997,2238,0
+PFI.US,D,20221201,000000,43.61,43.655,43.61,43.6145,2279,0
+PFI.US,D,20221202,000000,43.37,43.76,43.37,43.76,3671,0
+PFI.US,D,20221205,000000,43.21,43.29,42.5482,42.5482,1746,0
+PFI.US,D,20221206,000000,42.24,42.47,42.08,42.2713,4169,0
+PFI.US,D,20221207,000000,42.35,42.48,42.07,42.07,3410,0
+PFI.US,D,20221208,000000,42.41,42.41,42.144,42.1628,1744,0
+PFI.US,D,20221209,000000,42,42.0065,41.909,41.909,932,0
+PFI.US,D,20221212,000000,41.92,42.3028,41.92,42.3028,2003,0
+PFI.US,D,20221213,000000,42.838,42.838,42,42.07,6530,0
+PFI.US,D,20221214,000000,42,42.4,41.7425,41.7425,3124,0
+PFI.US,D,20221215,000000,40.869,40.9325,40.747,40.8188,1585,0
+PFI.US,D,20221216,000000,40.09,40.485,40.09,40.31,1904,0
+PFI.US,D,20221219,000000,40.28,40.4369,39.84,40.12,775,0
+PFI.US,D,20221220,000000,40.2944,40.2944,40.12,40.1532,3091,0
+PFI.US,D,20221221,000000,40.406,40.91,40.406,40.69,7614,0
+PFI.US,D,20221222,000000,40.195,40.4004,39.82,40.3587,3860,0
+PFI.US,D,20221223,000000,40.23,40.7231,40.23,40.59,1694,0
+PFI.US,D,20221227,000000,40.6086,40.765,40.5001,40.6395,3382,0
+PFI.US,D,20221228,000000,40.45,40.67,40.12,40.12,4909,0
+PFI.US,D,20221229,000000,40.7801,40.8815,40.7657,40.82,2744,0
+PFI.US,D,20221230,000000,40.5536,40.74,40.3654,40.74,5739,0
+PFI.US,D,20230103,000000,40.45,40.9559,40.2,40.5428,556469,0
+PFI.US,D,20230104,000000,40.75,41.02,40.74,40.9746,42407,0
+PFI.US,D,20230105,000000,40.76,40.76,40.52,40.6226,56490,0
+PFI.US,D,20230106,000000,40.76,41.71,40.76,41.57,5859,0
+PFI.US,D,20230109,000000,41.78,42.02,41.5326,41.5326,25384,0
+PFI.US,D,20230110,000000,41.38,41.83,41.38,41.79,29255,0
+PFI.US,D,20230111,000000,42.06,42.3342,42.0205,42.3342,4797,0
+PFI.US,D,20230112,000000,42.36,42.76,42.36,42.52,2028,0
+PFI.US,D,20230113,000000,42.6161,42.7886,42.6161,42.7886,1129,0
+PFI.US,D,20230117,000000,42.64,42.8434,42.5911,42.5911,1648,0
+PFI.US,D,20230118,000000,42.7,42.7,41.9444,41.9444,2942,0
+PFI.US,D,20230119,000000,41.51,41.674,41.39,41.5463,1211,0
+PFI.US,D,20230120,000000,41.5731,42.1881,41.5731,42.1881,2121,0
+PFI.US,D,20230123,000000,42.4778,42.4778,42.19,42.4718,9190,0
+PFI.US,D,20230124,000000,42.5398,42.5925,42.5398,42.5925,476,0
+PFI.US,D,20230125,000000,42.5897,42.69,42.5897,42.69,3059,0
+PFI.US,D,20230126,000000,42.73,42.9699,42.65,42.93,1654,0
+PFI.US,D,20230127,000000,43.1214,43.14,42.92,42.92,2235,0
+PFI.US,D,20230130,000000,42.83,42.9654,42.73,42.73,1843,0
+PFI.US,D,20230131,000000,42.6905,43.3,42.6905,43.3,1277,0
+PFI.US,D,20230201,000000,43.1613,43.75,43.09,43.5113,2248,0
+PFI.US,D,20230202,000000,43.35,43.61,43.28,43.3727,872,0
+PFI.US,D,20230203,000000,43.849,43.849,43.53,43.58,3092,0
+PFI.US,D,20230206,000000,43.4638,43.4638,43.41,43.4565,758,0
+PFI.US,D,20230207,000000,43.43,43.98,43.24,43.9356,5932,0
+PFI.US,D,20230208,000000,43.968,43.9748,43.7879,43.7879,2473,0
+PFI.US,D,20230209,000000,43.5,43.5,43.15,43.1772,1273,0
+PFI.US,D,20230210,000000,43.5397,43.5397,43.4694,43.4694,258,0
+PFI.US,D,20230213,000000,43.7716,43.89,43.7716,43.89,823,0
+PFI.US,D,20230214,000000,43.64,43.742,43.4501,43.6427,4249,0
+PFI.US,D,20230215,000000,43.65,43.8492,43.65,43.8492,999,0
+PFI.US,D,20230216,000000,43.6,43.733,43.588,43.63,6926,0
+PFI.US,D,20230217,000000,43.36,43.69,43.36,43.5519,751,0
+PFI.US,D,20230221,000000,42.84,42.8683,42.7851,42.7851,619,0
+PFI.US,D,20230222,000000,42.9391,42.9599,42.7829,42.7829,382,0
+PFI.US,D,20230223,000000,42.79,43.1092,42.79,42.9561,7248,0
+PFI.US,D,20230224,000000,42.5,42.9885,42.5,42.9885,7583,0
+PFI.US,D,20230227,000000,43.32,43.3661,42.87,42.92,2889,0
+PFI.US,D,20230228,000000,42.96,43.4062,42.96,43.13,2863,0
+PFI.US,D,20230301,000000,43.1885,43.1885,43.1746,43.1746,814,0
+PFI.US,D,20230302,000000,42.73,43.0134,42.73,43.0134,801,0
+PFI.US,D,20230303,000000,43.0107,43.42,42.97,43.42,2872,0
+PFI.US,D,20230306,000000,43.3501,43.4017,43.29,43.29,6335,0
+PFI.US,D,20230307,000000,42.55,42.55,42.54,42.54,140,0
+PFI.US,D,20230308,000000,42.5,42.6,42.22,42.4549,7276,0
+PFI.US,D,20230309,000000,42.26,42.26,41.18,41.18,15200,0
+PFI.US,D,20230310,000000,40.53,40.53,39.99,39.99,4044,0
+PFI.US,D,20230313,000000,39.2,39.2,38.56,38.62,2091,0
+PFI.US,D,20230314,000000,39.7508,39.76,39.5822,39.61,568,0
+PFI.US,D,20230315,000000,38.83,38.83,37.96,38.47,3151,0
+PFI.US,D,20230316,000000,38.62,39.505,38.62,39.35,7015,0
+PFI.US,D,20230317,000000,38.2,38.2,38.19,38.19,314,0
+PFI.US,D,20230320,000000,38.24,38.72,38.24,38.59,1819,0
+PFI.US,D,20230321,000000,39.48,39.61,39.4313,39.61,2799,0
+PFI.US,D,20230322,000000,39.5399,39.5563,38.6,38.6,2457,0
+PFI.US,D,20230323,000000,38.35,38.6665,38.09,38.2,4721,0
+PFI.US,D,20230324,000000,38,38.36,37.65,38.36,3528,0
+PFI.US,D,20230327,000000,38.8857,38.9953,38.834,38.834,684,0
+PFI.US,D,20230328,000000,38.82,38.82,38.82,38.82,263,0
+PFI.US,D,20230329,000000,38.88,39.31,38.88,39.31,4803,0
+PFI.US,D,20230330,000000,39.5147,39.5147,39.3198,39.325,637,0
+PFI.US,D,20230331,000000,39.5828,39.85,39.5828,39.85,1230,0
+PFI.US,D,20230403,000000,39.81,39.91,39.81,39.91,393,0
+PFI.US,D,20230404,000000,39.59,39.59,39.31,39.4793,14937,0
+PFI.US,D,20230405,000000,39.42,39.42,39.32,39.4156,1100,0
+PFI.US,D,20230406,000000,39.56,39.7031,39.49,39.63,2890,0
+PFI.US,D,20230410,000000,39.8172,39.8372,39.8,39.8372,2450,0
+PFI.US,D,20230411,000000,40,40.31,40,40.17,2318,0
+PFI.US,D,20230412,000000,40.25,40.33,40.0472,40.0472,1741,0
+PFI.US,D,20230413,000000,40.14,40.3275,40.0018,40.2597,1274,0
+PFI.US,D,20230414,000000,40.6683,40.6683,39.95,40.09,6432,0
+PFI.US,D,20230417,000000,40.02,40.53,40.02,40.53,1719,0
+PFI.US,D,20230418,000000,40.538,40.73,40.538,40.73,556,0
+PFI.US,D,20230419,000000,40.66,40.885,40.66,40.785,642,0
+PFI.US,D,20230420,000000,40.9399,40.9544,40.88,40.88,1112,0
+PFI.US,D,20230421,000000,40.82,40.9125,40.7218,40.9125,1245,0
+PFI.US,D,20230424,000000,40.71,40.75,40.71,40.75,3270,0
+PFI.US,D,20230425,000000,40.309,40.309,40,40,670,0
+PFI.US,D,20230426,000000,39.99,39.99,39.68,39.685,6258,0
+PFI.US,D,20230427,000000,40.1229,40.3853,40.1229,40.3853,1083,0
+PFI.US,D,20230428,000000,40.63,40.63,40.63,40.63,6,0
+PFI.US,D,20230501,000000,40.8327,40.8327,40.555,40.555,502,0
+PFI.US,D,20230502,000000,39.5,39.745,39.46,39.745,9425,0
+PFI.US,D,20230503,000000,39.91,39.9622,39.48,39.5015,5099,0
+PFI.US,D,20230504,000000,39.11,39.225,39.1,39.225,869,0
+PFI.US,D,20230505,000000,39.67,40.4,39.67,40.3051,3529,0
+PFI.US,D,20230508,000000,40.3726,40.4887,40.34,40.4887,566,0
+PFI.US,D,20230509,000000,40.39,40.55,40.3272,40.3272,2413,0
+PFI.US,D,20230510,000000,40.2277,40.43,40.2277,40.43,456,0
+PFI.US,D,20230511,000000,39.96,40.1722,39.96,40.13,1423,0
+PFI.US,D,20230512,000000,40.1345,40.1345,39.97,40.1237,709,0
+PFI.US,D,20230515,000000,40.25,40.2615,40.11,40.2503,688,0
+PFI.US,D,20230516,000000,39.99,39.99,39.8045,39.8045,1175,0
+PFI.US,D,20230517,000000,40.0304,40.3028,40.0304,40.3028,375,0
+PFI.US,D,20230518,000000,40.3401,40.65,40.23,40.6298,2196,0
+PFI.US,D,20230519,000000,40.375,40.375,40.375,40.375,19,0
+PFI.US,D,20230522,000000,40.38,40.61,40.36,40.36,2083,0
+PFI.US,D,20230523,000000,39.77,39.77,39.77,39.77,241,0
+PFI.US,D,20230524,000000,39.17,39.275,39.17,39.275,8436,0
+PFI.US,D,20230525,000000,39.1001,39.2606,39.1,39.22,9416,0
+PFI.US,D,20230526,000000,39.34,39.5262,39.27,39.4,8665,0
+PFI.US,D,20230530,000000,39.5112,39.5112,39.3888,39.49,2244,0
+PFI.US,D,20230531,000000,38.9215,39.1492,38.9215,39.1492,1541,0
+PFI.US,D,20230601,000000,39.35,39.5152,39.35,39.49,847,0
+PFI.US,D,20230602,000000,40.1,40.545,40.1,40.52,4086,0
+PFI.US,D,20230605,000000,40.081,40.33,40.081,40.2126,1201,0
+PFI.US,D,20230606,000000,40.23,40.8083,40.23,40.8,2068,0
+PFI.US,D,20230607,000000,41.23,41.235,41.23,41.23,462,0
+PFI.US,D,20230608,000000,41.17,41.17,41.17,41.17,121,0
+PFI.US,D,20230609,000000,41.04,41.1,41.04,41.1,777,0
+PFI.US,D,20230612,000000,41.0321,41.1177,40.95,41.1177,498,0
+PFI.US,D,20230613,000000,40.93,41.5599,40.93,41.44,7178,0
+PFI.US,D,20230614,000000,41.17,41.5487,41.15,41.31,4901,0
+PFI.US,D,20230615,000000,41.532,41.78,41.532,41.78,551,0
+PFI.US,D,20230616,000000,41.9335,41.9335,41.74,41.74,722,0
+PFI.US,D,20230620,000000,41.38,41.39,41.34,41.36,4734,0
+PFI.US,D,20230621,000000,41.235,41.2417,41.2223,41.2417,479,0
+PFI.US,D,20230622,000000,40.8,40.9706,40.8,40.9706,767,0
+PFI.US,D,20230623,000000,40.74,40.74,40.51,40.5356,1282,0
+PFI.US,D,20230626,000000,40.765,40.765,40.5842,40.5954,1647,0
+PFI.US,D,20230627,000000,40.36,41.154,40.36,41.12,978,0
+PFI.US,D,20230628,000000,41.01,41.2766,41.01,41.2766,3709,0
+PFI.US,D,20230629,000000,41.7227,41.8896,41.7227,41.8896,236,0
+PFI.US,D,20230630,000000,42.16,42.2093,42.05,42.08,2572,0
+PFI.US,D,20230703,000000,42.185,42.35,42.1301,42.35,4598,0
+PFI.US,D,20230705,000000,41.81,42.08,41.69,41.91,4930,0
+PFI.US,D,20230706,000000,41.0823,41.4495,41.0823,41.4495,605,0
+PFI.US,D,20230707,000000,41.6286,41.6286,41.6286,41.6286,251,0
+PFI.US,D,20230710,000000,42.04,42.3195,42.04,42.3195,203,0
+PFI.US,D,20230711,000000,42.52,43,42.52,42.99,17280,0
+PFI.US,D,20230712,000000,43.36,43.3695,43.26,43.3,1329,0
+PFI.US,D,20230713,000000,43.63,43.74,43.62,43.74,875,0
+PFI.US,D,20230714,000000,43.6502,43.6502,43.52,43.52,800,0
+PFI.US,D,20230717,000000,44.55,44.5873,44.53,44.53,1185,0
+PFI.US,D,20230718,000000,44.55,45.03,44.55,45.03,263,0
+PFI.US,D,20230719,000000,45.3701,45.595,45.37,45.595,316,0
+PFI.US,D,20230720,000000,45.1397,45.4561,45.1397,45.4561,1717,0
+PFI.US,D,20230721,000000,45.19,45.37,45.16,45.235,3438,0
+PFI.US,D,20230724,000000,45.35,45.43,45.3496,45.4,1298,0
+PFI.US,D,20230725,000000,45.38,45.95,45.2001,45.245,33379,0
+PFI.US,D,20230726,000000,45.6,45.9486,45.6,45.9486,15843,0
+PFI.US,D,20230727,000000,46.21,46.21,45.03,45.03,2752,0
+PFI.US,D,20230728,000000,45.1747,45.375,45.1747,45.375,1132,0
+PFI.US,D,20230731,000000,45.9794,46.1057,45.9794,46.1057,491,0
+PFI.US,D,20230801,000000,45.78,46.035,45.6088,45.98,2734,0
+PFI.US,D,20230802,000000,45.4054,45.67,45.4054,45.67,1156,0
+PFI.US,D,20230803,000000,45.58,45.6816,45.5,45.6816,2092,0
+PFI.US,D,20230804,000000,45.5074,45.5074,45.1175,45.1175,492,0
+PFI.US,D,20230807,000000,45.23,45.2687,45.16,45.16,1994,0
+PFI.US,D,20230808,000000,44.39,44.766,44.39,44.6942,3898,0
+PFI.US,D,20230809,000000,44.04,44.1,43.69,43.69,15164,0
+PFI.US,D,20230810,000000,43.4701,43.5272,43.4701,43.5272,316,0
+PFI.US,D,20230811,000000,43.51,43.51,43.5,43.5,639,0
+PFI.US,D,20230814,000000,43.39,43.63,43.3001,43.56,3264,0
+PFI.US,D,20230815,000000,42.97,42.97,42.8569,42.8569,201,0
+PFI.US,D,20230816,000000,42.9094,42.9094,42.5818,42.5818,1152,0
+PFI.US,D,20230817,000000,42.56,42.56,42.1394,42.1394,5047,0
+PFI.US,D,20230818,000000,42.51,42.51,42.28,42.28,137,0
+PFI.US,D,20230821,000000,42.66,42.66,41.9148,42.26,9895,0
+PFI.US,D,20230822,000000,42.2358,42.2358,41.8801,41.985,3084,0
+PFI.US,D,20230823,000000,42.29,42.4943,42.29,42.4943,1075,0
+PFI.US,D,20230824,000000,42.61,42.61,42.21,42.21,152,0
+PFI.US,D,20230825,000000,42.1704,42.3604,42.1201,42.19,1327,0
+PFI.US,D,20230828,000000,42.56,42.6572,42.56,42.56,642,0
+PFI.US,D,20230829,000000,42.9497,43.0938,42.9497,43.0938,1163,0
+PFI.US,D,20230830,000000,43.02,43.27,43.02,43.23,1263,0
+PFI.US,D,20230831,000000,43.2722,43.2722,43.12,43.12,330,0
+PFI.US,D,20230901,000000,43.5701,43.59,43.5445,43.5445,1542,0
+PFI.US,D,20230905,000000,42.8901,42.8901,42.7801,42.86,866,0
+PFI.US,D,20230906,000000,42.7841,42.7841,42.5601,42.715,1102,0
+PFI.US,D,20230907,000000,42.5637,42.7269,42.3694,42.7269,1146,0
+PFI.US,D,20230908,000000,42.6944,42.759,42.6566,42.6566,295,0
+PFI.US,D,20230911,000000,42.8,42.8,42.7,42.76,1057,0
+PFI.US,D,20230912,000000,43.005,43.0283,42.9301,42.945,1498,0
+PFI.US,D,20230913,000000,42.77,42.77,42.6,42.6,540,0
+PFI.US,D,20230914,000000,42.8601,43.0114,42.8601,43.0114,198,0
+PFI.US,D,20230915,000000,42.7344,42.815,42.7344,42.815,1394,0
+PFI.US,D,20230918,000000,42.5401,42.57,42.46,42.5236,1756,0
+PFI.US,D,20230919,000000,42.5601,42.5601,42.35,42.5233,909,0
+PFI.US,D,20230920,000000,42.7918,42.8379,42.34,42.34,530,0
+PFI.US,D,20230921,000000,41.7755,41.8653,41.56,41.56,1102,0
+PFI.US,D,20230922,000000,41.541,41.63,41.4427,41.49,1430,0
+PFI.US,D,20230925,000000,41.465,41.47,41.38,41.47,358,0
+PFI.US,D,20230926,000000,41.29,41.29,41.04,41.05,1136,0
+PFI.US,D,20230927,000000,41.177,41.177,40.96,41.1642,846,0
+PFI.US,D,20230928,000000,41.38,41.53,41.38,41.53,344,0
+PFI.US,D,20230929,000000,41.6338,41.6338,41.4,41.4,403,0
+PFI.US,D,20231002,000000,40.8367,40.935,40.8367,40.935,1891,0
+PFI.US,D,20231003,000000,40.18,40.2406,40.18,40.2406,971,0
+PFI.US,D,20231004,000000,40.8279,40.8279,40.8279,40.8279,142,0
+PFI.US,D,20231005,000000,40.9625,41.42,40.9625,41.33,2522,0
+PFI.US,D,20231006,000000,41.53,41.61,41.43,41.43,1034,0
+PFI.US,D,20231009,000000,41.1,41.71,41.1,41.6222,961,0
+PFI.US,D,20231010,000000,42.09,42.09,41.75,41.75,263,0
+PFI.US,D,20231011,000000,41.62,41.9932,41.62,41.94,304,0
+PFI.US,D,20231012,000000,41.72,41.72,41.5,41.5,440,0
+PFI.US,D,20231013,000000,41.5548,41.5548,41.3269,41.3269,753,0
+PFI.US,D,20231016,000000,41.4,41.91,41.4,41.91,339,0
+PFI.US,D,20231017,000000,41.9949,42.4521,41.9949,42.1678,2064,0
+PFI.US,D,20231018,000000,42.06,42.06,41.4474,41.4474,663,0
+PFI.US,D,20231019,000000,41.2726,41.2726,40.76,40.8,947,0
+PFI.US,D,20231020,000000,40.0501,40.19,40.01,40.0585,13173,0
+PFI.US,D,20231023,000000,39.9501,39.9501,39.67,39.67,1034,0
+PFI.US,D,20231024,000000,39.99,40.27,39.9144,40.22,1188,0
+PFI.US,D,20231025,000000,39.92,39.92,39.8,39.8,272,0
+PFI.US,D,20231026,000000,40.34,40.34,40.0952,40.0952,2109,0
+PFI.US,D,20231027,000000,39.4359,39.4359,39.08,39.08,466,0
+PFI.US,D,20231030,000000,39.4368,39.591,39.4301,39.4711,1082,0
+PFI.US,D,20231031,000000,39.18,39.59,39.18,39.59,1099,0
+PFI.US,D,20231101,000000,40.0959,40.0959,40.05,40.0902,647,0
+PFI.US,D,20231102,000000,40.645,40.94,40.645,40.94,836,0
+PFI.US,D,20231103,000000,41.568,41.568,41.568,41.568,348,0
+PFI.US,D,20231106,000000,41.228,41.28,41.228,41.28,650,0
+PFI.US,D,20231107,000000,41.3465,41.3465,41.245,41.2653,1850,0
+PFI.US,D,20231108,000000,40.99,41.2,40.99,41.2,395,0
+PFI.US,D,20231109,000000,41.3366,41.3366,41.05,41.05,3053,0
+PFI.US,D,20231110,000000,41.4713,41.5506,41.4713,41.5506,8111,0
+PFI.US,D,20231113,000000,41.65,41.65,41.5245,41.6152,1132,0
+PFI.US,D,20231114,000000,42.588,42.588,42.53,42.53,1190,0
+PFI.US,D,20231115,000000,42.3,42.66,42.249,42.249,2637,0
+PFI.US,D,20231116,000000,41.99,41.99,41.94,41.97,603,0
+PFI.US,D,20231117,000000,42.32,42.51,42.32,42.465,7153,0
+PFI.US,D,20231120,000000,42.4807,42.6414,42.4807,42.6328,1081,0
+PFI.US,D,20231121,000000,42.5615,42.5615,42.545,42.545,148,0
+PFI.US,D,20231122,000000,42.806,42.8366,42.806,42.8366,309,0
+PFI.US,D,20231124,000000,43.001,43.001,43.001,43.001,143,0
+PFI.US,D,20231127,000000,42.85,43.03,42.85,42.9984,1706,0
+PFI.US,D,20231128,000000,42.42,42.86,42.42,42.42,1196,0
+PFI.US,D,20231129,000000,42.8322,42.9096,42.67,42.67,973,0
+PFI.US,D,20231130,000000,43,43.123,42.97,43.123,1404,0
+PFI.US,D,20231201,000000,42.29,43.75,42.29,43.55,2668,0
+PFI.US,D,20231204,000000,43.69,43.85,43.69,43.85,1260,0
+PFI.US,D,20231205,000000,43.5,43.5,43.5,43.5,345,0
+PFI.US,D,20231206,000000,43.4934,43.4934,43.01,43.03,14267,0
+PFI.US,D,20231207,000000,43.02,43.27,43.02,43.27,1587,0
+PFI.US,D,20231208,000000,43.54,43.7138,43.48,43.7138,866,0
+PFI.US,D,20231211,000000,44,44,43.92,43.9829,653,0
+PFI.US,D,20231212,000000,44.04,44.34,44.04,44.34,4892,0
+PFI.US,D,20231213,000000,44.2,44.98,44.2,44.88,2699,0
+PFI.US,D,20231214,000000,44.83,45.0016,44.83,44.9156,837,0
+PFI.US,D,20231215,000000,44.8376,44.8376,44.36,44.5238,1684,0
+PFI.US,D,20231218,000000,44.4487,44.4487,44.44,44.44,392,0
+PFI.US,D,20231219,000000,44.5,45.0363,44.5,44.93,842,0
+PFI.US,D,20231220,000000,44.64,44.79,44.1736,44.21,1607,0
+PFI.US,D,20231221,000000,44.37,44.5453,44.1901,44.5453,9356,0
+PFI.US,D,20231222,000000,44.99,44.99,44.64,44.6746,1406,0
+PFI.US,D,20231226,000000,44.735,45.06,44.735,45.06,1661,0
+PFI.US,D,20231227,000000,45.0651,45.0651,44.9974,45.0457,381,0
+PFI.US,D,20231228,000000,45.2279,45.29,45.1954,45.29,820,0
+PFI.US,D,20231229,000000,44.97,44.97,44.97,44.97,127,0
+PFI.US,D,20240102,000000,44.5,44.5,44.1901,44.3638,2355,0
+PFI.US,D,20240103,000000,43.6,43.83,43.51,43.55,426,0
+PFI.US,D,20240104,000000,43.9867,43.9867,43.56,43.56,3849,0
+PFI.US,D,20240105,000000,43.42,43.8047,43.42,43.6,650,0
+PFI.US,D,20240108,000000,43.9001,44.48,43.9001,44.48,2021,0
+PFI.US,D,20240109,000000,43.8,43.8,43.8,43.8,226,0
+PFI.US,D,20240110,000000,43.793,44.28,43.793,44.28,1926,0
+PFI.US,D,20240111,000000,43.81,43.81,43.81,43.81,86,0
+PFI.US,D,20240112,000000,43.761,43.78,43.68,43.78,490,0
+PFI.US,D,20240116,000000,43.37,43.468,43.35,43.468,617,0
+PFI.US,D,20240117,000000,43.32,43.32,43.32,43.32,356,0
+PFI.US,D,20240118,000000,43.2843,43.56,43.22,43.56,3723,0
+PFI.US,D,20240119,000000,43.8252,44.1881,43.8252,44.1881,605,0
+PFI.US,D,20240122,000000,44.8975,45,44.74,45,1728,0
+PFI.US,D,20240123,000000,44.8,44.88,44.7034,44.88,2108,0
+PFI.US,D,20240124,000000,45.1634,45.1634,44.87,44.87,417,0
+PFI.US,D,20240125,000000,44.8138,44.9843,44.8138,44.9843,879,0
+PFI.US,D,20240126,000000,44.86,45.2363,44.86,45.19,9190,0
+PFI.US,D,20240129,000000,45.6,45.98,45.6,45.98,710,0
+PFI.US,D,20240130,000000,45.9,45.94,45.9,45.94,1060,0
+PFI.US,D,20240131,000000,45.94,45.94,44.97,44.97,770,0
+PFI.US,D,20240201,000000,45.12,45.17,44.325,45.17,2056,0
+PFI.US,D,20240202,000000,45.19,45.3,45.19,45.3,393,0
+PFI.US,D,20240205,000000,44.7,45.0797,44.62,44.8689,516359,0
+PFI.US,D,20240206,000000,44.72,45.13,44.72,45.03,86497,0
+PFI.US,D,20240207,000000,44.7045,45.36,44.7045,45.09,34069,0
+PFI.US,D,20240208,000000,45.42,45.8099,45.2,45.8,45419,0
+PFI.US,D,20240209,000000,45.83,46.3744,45.83,46.3498,6755,0
+PFI.US,D,20240212,000000,46.608,47.01,46.608,46.7738,3778,0
+PFI.US,D,20240213,000000,45.85,46.25,45.64,45.8044,14616,0
+PFI.US,D,20240214,000000,46.24,46.63,46.0511,46.63,8742,0
+PFI.US,D,20240215,000000,47.1903,47.5481,46.93,47.385,8690,0
+PFI.US,D,20240216,000000,47.4483,47.65,47.23,47.23,8030,0
+PFI.US,D,20240220,000000,46.67,46.87,46.6418,46.66,15810,0
+PFI.US,D,20240221,000000,46.435,46.64,46.43,46.49,3330,0
+PFI.US,D,20240222,000000,46.8721,46.9635,46.8043,46.9635,6884,0
+PFI.US,D,20240223,000000,47.09,47.15,46.9,47.032,1433,0
+PFI.US,D,20240226,000000,47,47.1794,46.97,47.1794,5439,0
+PFI.US,D,20240227,000000,47.3573,47.44,47.16,47.44,7681,0
+PFI.US,D,20240228,000000,47.6869,47.89,47.6097,47.6097,1490,0
+PFI.US,D,20240229,000000,47.85,47.85,47.4159,47.71,22340,0
+PFI.US,D,20240301,000000,47.82,47.92,47.6577,47.92,7217,0
+PFI.US,D,20240304,000000,48.16,48.16,47.89,47.89,4170,0
+PFI.US,D,20240305,000000,48.0134,48.0134,47.77,47.96,2117,0
+PFI.US,D,20240306,000000,48.31,48.58,48.17,48.385,9518,0
+PFI.US,D,20240307,000000,48.67,48.67,48.32,48.48,2463,0
+PFI.US,D,20240308,000000,48.87,49.03,48.56,48.56,13282,0
+PFI.US,D,20240311,000000,48.2117,48.47,48.2117,48.47,1471,0
+PFI.US,D,20240312,000000,48.39,48.64,48.39,48.54,3383,0
+PFI.US,D,20240313,000000,48.42,49,48.42,48.64,5907,0
+PFI.US,D,20240314,000000,48.106,48.1699,47.6101,48.01,11885,0
+PFI.US,D,20240315,000000,47.92,48.28,47.44,48.1249,18786,0
+PFI.US,D,20240318,000000,47.875,48.05,47.8169,47.8169,13263,0
+PFI.US,D,20240319,000000,47.75,48.24,47.75,48.1,3369,0
+PFI.US,D,20240320,000000,48.445,49.41,48.39,49.41,2761,0
+PFI.US,D,20240321,000000,49.9195,50.14,49.8,49.87,3003,0
+PFI.US,D,20240322,000000,49.79,49.79,48.93,48.93,23557,0
+PFI.US,D,20240325,000000,49.17,49.44,49.17,49.17,1233,0
+PFI.US,D,20240326,000000,49.17,49.18,48.82,48.82,3928,0
+PFI.US,D,20240327,000000,49.0674,49.52,49.0674,49.52,6364,0
+PFI.US,D,20240328,000000,49.63,49.7125,49.5901,49.7125,1039,0
+PFI.US,D,20240401,000000,49.3455,49.36,49.0431,49.0919,3037,0
+PFI.US,D,20240402,000000,48.47,48.5299,48.265,48.33,9583,0
+PFI.US,D,20240403,000000,48.86,48.86,48.56,48.56,2877,0
+PFI.US,D,20240404,000000,48.7,48.93,47.98,47.98,1710,0
+PFI.US,D,20240405,000000,48.01,48.7445,48,48.7,10823,0
+PFI.US,D,20240408,000000,48.7747,49.35,48.7747,49.24,4628,0
+PFI.US,D,20240409,000000,48.81,48.81,48.25,48.58,6545,0
+PFI.US,D,20240410,000000,47.79,48.285,47.79,48.07,2075,0
+PFI.US,D,20240411,000000,47.8021,48.2199,47.72,48.0417,3248,0
+PFI.US,D,20240412,000000,47.69,47.69,47.0201,47.16,2617,0
+PFI.US,D,20240415,000000,47.6876,47.6876,46.47,46.53,3500,0
+PFI.US,D,20240416,000000,46.18,46.7,46.05,46.5155,6423,0
+PFI.US,D,20240417,000000,46.42,46.5599,46.1118,46.337,2957,0
+PFI.US,D,20240418,000000,46.52,46.84,46.2,46.41,4105,0
+PFI.US,D,20240419,000000,46.34,46.77,46.34,46.65,1569,0
+PFI.US,D,20240422,000000,47,47.71,47,47.58,3770,0
+PFI.US,D,20240423,000000,47.67,48.4899,47.67,48.29,8277,0
+PFI.US,D,20240424,000000,48.49,48.49,47.85,48.1931,2276,0
+PFI.US,D,20240425,000000,47.6,47.93,47.4945,47.76,2491,0
+PFI.US,D,20240426,000000,47.55,47.55,47.411,47.4847,1400,0
+PFI.US,D,20240429,000000,47.42,47.42,47.197,47.197,1211,0
+PFI.US,D,20240430,000000,46.975,47.1,46.7683,46.7683,2525,0
+PFI.US,D,20240501,000000,46.9,47.07,46.9,47.05,2863,0
+PFI.US,D,20240502,000000,47.7,47.7,47.6271,47.6271,533,0
+PFI.US,D,20240503,000000,47.879,47.879,47.86,47.86,443,0
+PFI.US,D,20240506,000000,48.3929,48.53,48.31,48.41,2682,0
+PFI.US,D,20240507,000000,48.71,48.91,48.64,48.68,6546,0
+PFI.US,D,20240508,000000,48.4228,48.7015,48.4228,48.7015,4726,0
+PFI.US,D,20240509,000000,48.8501,49.0105,48.8501,49.0105,3451,0
+PFI.US,D,20240510,000000,48.83,48.99,48.82,48.94,2350,0
+PFI.US,D,20240513,000000,49.07,49.07,48.52,48.52,1586,0
+PFI.US,D,20240514,000000,48.85,48.97,48.67,48.88,2027,0
+PFI.US,D,20240515,000000,49.46,49.6,49.32,49.58,3823,0
+PFI.US,D,20240516,000000,49.54,49.54,49.21,49.213,929,0
+PFI.US,D,20240517,000000,49.38,49.72,49.38,49.72,2285,0
+PFI.US,D,20240520,000000,49.6,49.68,49.42,49.51,945,0
+PFI.US,D,20240521,000000,49.4911,49.84,49.45,49.84,1672,0
+PFI.US,D,20240522,000000,49.65,49.9,49.4777,49.4777,1490,0
+PFI.US,D,20240523,000000,49.8,49.8,48.72,48.85,1748,0
+PFI.US,D,20240524,000000,49.62,49.625,49.45,49.6183,921,0
+PFI.US,D,20240528,000000,49.7789,49.7789,49.225,49.283,1319,0
+PFI.US,D,20240529,000000,48.7258,48.83,48.6997,48.6997,5128,0
+PFI.US,D,20240530,000000,49.05,49.3872,49.05,49.22,2038,0
+PFI.US,D,20240531,000000,49.49,49.64,49.13,49.54,3061,0
+PFI.US,D,20240603,000000,49.5,49.5,48.88,49.1818,1849,0
+PFI.US,D,20240604,000000,48.8018,48.84,48.8018,48.8065,658,0
+PFI.US,D,20240605,000000,49.18,49.31,48.9,49.31,1486,0
+PFI.US,D,20240606,000000,49.29,49.29,48.94,49.06,536,0
+PFI.US,D,20240607,000000,48.9214,48.9214,48.81,48.81,419,0
+PFI.US,D,20240610,000000,48.8094,49.09,48.745,49.09,2660,0
+PFI.US,D,20240611,000000,48.9,48.9,48.3402,48.6,1506,0
+PFI.US,D,20240612,000000,49.5206,49.54,49.15,49.2868,2134,0
+PFI.US,D,20240613,000000,48.6992,48.9,48.6992,48.9,10874,0
+PFI.US,D,20240614,000000,48.45,48.45,48.29,48.29,850,0
+PFI.US,D,20240617,000000,48.3391,48.96,48.3391,48.8732,1556,0
+PFI.US,D,20240618,000000,49.0056,49.14,49.0056,49.02,1349,0
+PFI.US,D,20240620,000000,49.123,49.31,49.123,49.31,1268,0
+PFI.US,D,20240621,000000,48.96,48.96,48.7751,48.893,1128,0
+PFI.US,D,20240624,000000,48.76,48.7778,48.55,48.55,923,0
+PFI.US,D,20240625,000000,48.6035,48.6035,48.5013,48.5042,916,0
+PFI.US,D,20240626,000000,48.1392,48.2735,48.075,48.2735,1013,0
+PFI.US,D,20240627,000000,48.19,48.54,48.19,48.5283,817,0
+PFI.US,D,20240628,000000,48.89,48.91,48.8197,48.84,2639,0
+PFI.US,D,20240701,000000,48.93,48.98,48.77,48.96,1115,0
+PFI.US,D,20240702,000000,48.966,49.2339,48.9502,49.15,2996,0
+PFI.US,D,20240703,000000,49.32,49.4129,49.1928,49.32,1062,0
+PFI.US,D,20240705,000000,48.9313,48.975,48.9,48.93,1027,0
+PFI.US,D,20240708,000000,48.88,48.88,48.77,48.79,1058,0
+PFI.US,D,20240709,000000,48.851,49.11,48.851,48.89,3377,0
+PFI.US,D,20240710,000000,49.02,49.2933,48.98,49.2933,605,0
+PFI.US,D,20240711,000000,49.765,49.93,49.7617,49.85,4812,0
+PFI.US,D,20240712,000000,50.4401,50.4401,50.3338,50.3338,572,0
+PFI.US,D,20240715,000000,51.49,51.61,51.49,51.61,525,0
+PFI.US,D,20240716,000000,52.255,52.5765,52.255,52.5765,763,0
+PFI.US,D,20240717,000000,52.66,52.66,52.29,52.49,1177,0
+PFI.US,D,20240718,000000,52.1933,52.27,51.994,51.994,938,0
+PFI.US,D,20240719,000000,51.88,52.0738,51.6825,51.6825,1135,0
+PFI.US,D,20240722,000000,52.17,52.3567,52.17,52.3567,836,0
+PFI.US,D,20240723,000000,52.26,52.6892,52.26,52.6892,606,0
+PFI.US,D,20240724,000000,52.41,52.41,51.59,51.6463,2111,0
+PFI.US,D,20240725,000000,52.4584,52.59,52.08,52.08,1124,0
+PFI.US,D,20240726,000000,53.2,53.26,53.03,53.26,2847,0
+PFI.US,D,20240729,000000,53.04,53.08,52.9446,52.9651,2853,0
+PFI.US,D,20240730,000000,53.41,53.52,53.3771,53.52,1167,0
+PFI.US,D,20240731,000000,53.95,54.0018,53.71,53.71,1731,0
+PFI.US,D,20240801,000000,53.54,53.54,52.295,52.4,3312,0
+PFI.US,D,20240802,000000,51.3138,51.3138,50.21,50.3759,10546,0
+PFI.US,D,20240805,000000,48.34,49.07,48.34,48.5336,26176,0
+PFI.US,D,20240806,000000,48.46,49.76,48.46,49.37,1264,0
+PFI.US,D,20240807,000000,50.29,50.29,49.37,49.37,416,0
+PFI.US,D,20240808,000000,50.3,50.44,50.3,50.44,1185,0
+PFI.US,D,20240809,000000,50.688,50.8508,50.51,50.8309,9321,0
+PFI.US,D,20240812,000000,50.8099,50.8099,50.32,50.35,7330,0
+PFI.US,D,20240813,000000,50.92,50.92,50.82,50.9,3849,0
+PFI.US,D,20240814,000000,51.37,51.4397,51.19,51.4,2066,0
+PFI.US,D,20240815,000000,52.28,52.42,52.03,52.36,2181,0
+PFI.US,D,20240816,000000,52.17,52.71,52.17,52.6097,3788,0
+PFI.US,D,20240819,000000,52.79,53.04,52.72,53.04,1329,0
+PFI.US,D,20240820,000000,52.4982,52.68,52.35,52.5556,4331,0
+PFI.US,D,20240821,000000,52.7,52.8,52.42,52.69,3587,0
+PFI.US,D,20240822,000000,52.86,53.0328,52.86,53.01,1393,0
+PFI.US,D,20240823,000000,53.1153,53.89,53.1153,53.843,2474,0
+PFI.US,D,20240826,000000,54.21,54.21,53.7306,53.7306,3806,0
+PFI.US,D,20240827,000000,54.02,54.0699,53.78,53.9637,1704,0
+PFI.US,D,20240828,000000,54.17,54.17,53.74,54,878,0
+PFI.US,D,20240829,000000,54.22,54.3876,54.0901,54.1686,1399,0
+PFI.US,D,20240830,000000,54.3497,54.9,54.2972,54.9,11567,0
+PFI.US,D,20240903,000000,54.41,54.41,53.5,53.51,3422,0
+PFI.US,D,20240904,000000,53.83,53.8699,53.3316,53.64,4352,0
+PFI.US,D,20240905,000000,53.38,53.38,52.9844,53.1843,966,0
+PFI.US,D,20240906,000000,52.3822,52.3822,52.1927,52.1927,730,0
+PFI.US,D,20240909,000000,53.17,53.17,52.79,52.79,1293,0
+PFI.US,D,20240910,000000,52.161,52.22,52.01,52.22,2955,0
+PFI.US,D,20240911,000000,51.6176,52.3615,51.4901,52.3615,2943,0
+PFI.US,D,20240912,000000,52.98,53.0822,52.91,53.0822,1361,0
+PFI.US,D,20240913,000000,53.6835,53.893,53.6835,53.893,2066,0
+PFI.US,D,20240916,000000,53.95,54.6,53.95,54.5878,3189,0
+PFI.US,D,20240917,000000,55.01,55.22,54.81,54.86,1790,0
+PFI.US,D,20240918,000000,54.7547,54.89,54.71,54.84,2187,0
+PFI.US,D,20240919,000000,55.2421,55.53,55.2421,55.4825,2113,0
+PFI.US,D,20240920,000000,55.43,55.4628,55.42,55.4628,1442,0
+PFI.US,D,20240923,000000,55.63,55.7038,55.4309,55.56,1662,0
+PFI.US,D,20240924,000000,55.0001,55.26,55.0001,55.14,4459,0
+PFI.US,D,20240925,000000,55.122,55.1638,54.8809,54.8809,1651,0
+PFI.US,D,20240926,000000,55.0385,55.14,54.9366,54.9366,2371,0
+PFI.US,D,20240927,000000,55.0799,55.51,55.0799,55.26,1209,0
+PFI.US,D,20240930,000000,55.12,55.35,54.8944,55.35,983,0
+PFI.US,D,20241001,000000,54.55,55.36,54.55,54.99,48041,0
+PFI.US,D,20241002,000000,55.2051,55.3,55.0647,55.1394,3591,0
+PFI.US,D,20241003,000000,54.9977,54.9977,54.8894,54.8894,1962,0
+PFI.US,D,20241004,000000,55.84,55.94,55.3856,55.94,6469,0
+PFI.US,D,20241007,000000,55.46,55.46,55.03,55.07,2525,0
+PFI.US,D,20241008,000000,55.37,55.55,55.33,55.4461,1196,0
+PFI.US,D,20241009,000000,55.48,56.07,55.48,55.9815,3797,0
+PFI.US,D,20241010,000000,55.78,55.79,55.4537,55.7297,1337,0
+PFI.US,D,20241011,000000,56.7332,57,56.6774,57,5798,0
+PFI.US,D,20241014,000000,57.17,57.51,57.1,57.4147,8800,0
+PFI.US,D,20241015,000000,57.65,57.87,57.45,57.45,14079,0
+PFI.US,D,20241016,000000,57.95,58.05,57.88,58.05,1007,0
+PFI.US,D,20241017,000000,58.1,58.56,58.1,58.44,9481,0
+PFI.US,D,20241018,000000,57.88,58.36,57.88,58.265,1554,0
+PFI.US,D,20241021,000000,58.38,58.38,57.23,57.25,2785,0
+PFI.US,D,20241022,000000,56.9541,57.25,56.9541,57.19,1205,0
+PFI.US,D,20241023,000000,56.738,56.83,56.31,56.31,6995,0
+PFI.US,D,20241024,000000,56.67,56.78,56.42,56.78,1469,0
+PFI.US,D,20241025,000000,56.653,56.653,55.9701,56.0409,2201,0
+PFI.US,D,20241028,000000,56.7649,56.885,56.701,56.7745,2494,0
+PFI.US,D,20241029,000000,56.4051,56.6358,56.4031,56.5969,6135,0
+PFI.US,D,20241030,000000,57.07,57.1789,56.9754,56.9754,3859,0
+PFI.US,D,20241031,000000,56.485,56.485,55.57,55.57,1896,0
+PFI.US,D,20241101,000000,55.76,55.8432,55.41,55.45,4125,0
+PFI.US,D,20241104,000000,55.56,55.59,55.1701,55.2,28785,0
+PFI.US,D,20241105,000000,54.99,56.1364,54.99,56.1364,9644,0
+PFI.US,D,20241106,000000,59.81,60.59,59.5226,60.59,3891,0
+PFI.US,D,20241107,000000,60.3,60.3,59.6828,59.6828,15107,0
+PFI.US,D,20241108,000000,60.36,61.599,60.36,61.16,8969,0
+PFI.US,D,20241111,000000,62.22,62.66,62.22,62.48,7215,0
+PFI.US,D,20241112,000000,62.61,62.61,61.33,61.61,8172,0
+PFI.US,D,20241113,000000,61.75,61.94,61.09,61.18,2484,0
+PFI.US,D,20241114,000000,61.52,61.52,60.53,60.59,1749,0
+PFI.US,D,20241115,000000,60.44,60.635,60.17,60.49,3157,0
+PFI.US,D,20241118,000000,60.73,61.23,60.67,61.1,49124,0
+PFI.US,D,20241119,000000,60.7,61.45,60.7,61.42,8531,0
+PFI.US,D,20241120,000000,61,61.23,60.978,61.1122,4116,0
+PFI.US,D,20241121,000000,61.53,62.6193,61.53,62.51,4911,0
+PFI.US,D,20241122,000000,62.94,63.235,62.94,63.14,1892,0
+PFI.US,D,20241125,000000,63.9001,64.2099,63.5898,63.8125,18310,0
+PFI.US,D,20241126,000000,63.6049,63.7585,63.2517,63.5,3015,0
+PFI.US,D,20241127,000000,63.53,63.645,63.3211,63.3211,13378,0
+PFI.US,D,20241129,000000,63.7119,63.7119,63.38,63.38,1289,0
+PFI.US,D,20241202,000000,63.03,63.03,62.6178,62.6178,4593,0
+PFI.US,D,20241203,000000,62.56,62.56,61.9787,62.03,3627,0
+PFI.US,D,20241204,000000,62.24,62.24,61.6619,62.08,10229,0
+PFI.US,D,20241205,000000,62.2,62.2199,61.86,61.86,2582,0
+PFI.US,D,20241206,000000,62,62.16,61.68,62.03,6019,0
+PFI.US,D,20241209,000000,60.99,61.17,60.565,60.77,10900,0
+PFI.US,D,20241210,000000,60.42,60.42,60.09,60.09,2081,0
+PFI.US,D,20241211,000000,60.3853,60.61,60.2833,60.4715,2624,0
+PFI.US,D,20241212,000000,60.72,60.72,60.11,60.11,4949,0
+PFI.US,D,20241213,000000,60.1795,60.1795,59.82,59.86,2454,0
+PFI.US,D,20241216,000000,60.07,60.4294,60.07,60.32,4742,0
+PFI.US,D,20241217,000000,59.135,59.52,59.11,59.3086,3793,0
+PFI.US,D,20241218,000000,59.33,59.33,56.3534,56.52,4926,0
+PFI.US,D,20241219,000000,57.0488,57.22,56.52,56.52,5201,0
+PFI.US,D,20241220,000000,57.5699,57.9799,57.5399,57.63,1545,0
+PFI.US,D,20241223,000000,56.5135,56.8428,56.3001,56.8428,5570,0
+PFI.US,D,20241224,000000,56.9423,57.4393,56.9423,57.4393,5237,0
+PFI.US,D,20241226,000000,57.38,57.96,57.3085,57.96,3855,0
+PFI.US,D,20241227,000000,57.88,57.88,56.8317,57.22,6185,0
+PFI.US,D,20241230,000000,56.22,56.8731,56.0069,56.71,5341,0
+PFI.US,D,20241231,000000,57.18,57.19,56.85,57.01,2165,0
+PFI.US,D,20250102,000000,57.5,57.5,56.2775,56.7757,7930,0
+PFI.US,D,20250103,000000,57.13,57.5588,57.13,57.5588,6929,0
+PFI.US,D,20250106,000000,57.69,58.03,57.28,57.4,13859,0
+PFI.US,D,20250107,000000,56.28,56.87,56.12,56.38,55676,0
+PFI.US,D,20250108,000000,56.1152,56.6251,56.1152,56.6251,18835,0
+PFI.US,D,20250110,000000,55.43,55.43,54.64,54.69,3406,0
+PFI.US,D,20250113,000000,54.04,54.871,54.04,54.86,2571,0
+PFI.US,D,20250114,000000,55.67,56.23,55.67,56.23,40737,0
+PFI.US,D,20250115,000000,57.8205,58.03,57.56,58.03,3961,0
+PFI.US,D,20250116,000000,58.43,58.558,58.285,58.33,4103,0
+PFI.US,D,20250117,000000,59.13,59.18,58.9556,59.0447,2528,0
+PFI.US,D,20250121,000000,59.84,60.06,59.74,60.06,10214,0
+PFI.US,D,20250122,000000,60.27,60.27,59.75,60.06,2161,0
+PFI.US,D,20250123,000000,60.16,60.289,60.02,60.0664,5104,0
+PFI.US,D,20250124,000000,60.04,60.58,60.04,60.41,6966,0
+PFI.US,D,20250127,000000,59.44,59.77,59.303,59.72,3640,0
+PFI.US,D,20250128,000000,60.0088,60.34,59.72,60.34,7331,0
+PFI.US,D,20250129,000000,60.26,60.45,59.96,60.29,3512,0
+PFI.US,D,20250130,000000,60.9,61.19,60.54,60.89,5713,0
+PFI.US,D,20250131,000000,60.99,60.9984,60.24,60.42,4892,0
+PFI.US,D,20250203,000000,58.69,59.915,58.69,59.8543,10656,0
+PFI.US,D,20250204,000000,59.975,60.17,59.77,59.88,6615,0
+PFI.US,D,20250205,000000,60.17,60.66,60.17,60.66,4386,0
+PFI.US,D,20250206,000000,60.7624,60.99,60.4806,60.78,7491,0
+PFI.US,D,20250207,000000,60.94,61.385,60.94,61.03,9307,0
+PFI.US,D,20250210,000000,61.49,61.49,60.41,60.7,7577,0
+PFI.US,D,20250211,000000,60.0092,60.2,59.869,60.06,6559,0
+PFI.US,D,20250212,000000,60.01,60.21,59.84,60.1788,7845,0
+PFI.US,D,20250213,000000,60.84,61.1,60.4646,61.0406,4701,0
+PFI.US,D,20250214,000000,61.1462,61.345,61.1462,61.31,3618,0
+PFI.US,D,20250218,000000,61.4556,61.719,61.2673,61.71,8825,0
+PFI.US,D,20250219,000000,61.83,61.83,60.996,61.28,6764,0
+PFI.US,D,20250220,000000,59.4544,59.54,58.921,59.4,5294,0
+PFI.US,D,20250221,000000,59.3546,59.3546,57.94,57.94,5543,0
+PFI.US,D,20250224,000000,57.04,57.8,57.04,57.55,4596,0
+PFI.US,D,20250225,000000,57.72,57.72,56.491,56.94,2525,0
+PFI.US,D,20250226,000000,57.3821,57.7776,57.1582,57.51,4484,0
+PFI.US,D,20250227,000000,58.0819,58.0819,57.51,57.51,934,0
+PFI.US,D,20250228,000000,57.85,58.34,57.85,58.34,2595,0
+PFI.US,D,20250303,000000,58.922,58.922,57.1,57.48,100069,0
+PFI.US,D,20250304,000000,54.595,56.22,54.595,55.21,27792,0
+PFI.US,D,20250305,000000,55.0196,55.73,54.7929,55.66,2923,0
+PFI.US,D,20250306,000000,54.52,54.83,53.8007,53.92,9608,0
+PFI.US,D,20250307,000000,53.9,53.9,52.2201,53.82,9346,0
+PFI.US,D,20250310,000000,52.64,52.64,50.516431,51.03,12970,0
+PFI.US,D,20250311,000000,51.1,51.56,50.54,51.3938,12619,0
+PFI.US,D,20250312,000000,51.95,52.24,51.4,52,3668,0
+PFI.US,D,20250313,000000,51.74,51.7842,50.73,50.78,30741,0
+PFI.US,D,20250314,000000,51.36,52.4008,51.36,52.4008,11297,0
+PFI.US,D,20250317,000000,52.37,53.3823,52.37,53.19,29882,0
+PFI.US,D,20250318,000000,52.7299,52.7299,52.275,52.46,2290,0
+PFI.US,D,20250319,000000,52.83,53.69,52.83,53.69,1905,0
+PFI.US,D,20250320,000000,53.39,54.08,53.39,53.525,2293,0
+PFI.US,D,20250321,000000,53.26,53.626,53.185,53.52,2707,0
+PFI.US,D,20250324,000000,54.75,55.279,54.75,55.19,3668,0
+PFI.US,D,20250325,000000,55.7799,55.7799,55.32,55.45,8037,0
+PFI.US,D,20250326,000000,55.14,55.14,54.53,54.64,1013,0
+PFI.US,D,20250327,000000,54.395,54.499,53.88,53.88,2067,0
+PFI.US,D,20250328,000000,53.74,53.74,52.44,52.828,4116,0
+PFI.US,D,20250331,000000,52.62,53.45,52.62,53.45,2632,0
+PFI.US,D,20250401,000000,53.24,53.57,53.2,53.5,1584,0
+PFI.US,D,20250402,000000,53.4843,54.28,53.4843,54.28,6024,0
+PFI.US,D,20250403,000000,51.68,51.98,51.45,51.53,1844,0
+PFI.US,D,20250404,000000,49.0418,49.0418,47.82,47.95,7106,0
+PFI.US,D,20250407,000000,46.04,48.01,46.04,47.73,12754,0
+PFI.US,D,20250408,000000,48.96,48.96,47.002,47.15,4492,0
+PFI.US,D,20250409,000000,46.59,50.84,46.59,50.78,9915,0
+PFI.US,D,20250410,000000,49.835,49.835,48.74,49.13,3688,0
+PFI.US,D,20250411,000000,48.6275,49.74,48.4014,49.74,3057,0
+PFI.US,D,20250414,000000,50.16,50.71,50.16,50.56,2025,0
+PFI.US,D,20250415,000000,51.33,51.33,50.9218,50.9218,951,0
+PFI.US,D,20250416,000000,50.87,50.895,50.32,50.32,708,0
+PFI.US,D,20250417,000000,50.519,50.82,50.3803,50.3803,11473,0
+PFI.US,D,20250421,000000,49.51,49.7334,48.54,49.15,5531,0
+PFI.US,D,20250422,000000,50.48,50.92,50.48,50.92,822,0
+PFI.US,D,20250423,000000,52.6122,52.75,51.4282,51.5519,4779,0
+PFI.US,D,20250424,000000,51.6347,52.27,51.6347,52.1933,1522,0
+PFI.US,D,20250425,000000,51.55,51.92,51.55,51.92,1681,0
+PFI.US,D,20250428,000000,51.61,52.21,51.61,52.21,1177,0
+PFI.US,D,20250429,000000,51.91,52.56,51.7564,52.53,3161,0
+PFI.US,D,20250430,000000,51.8999,52.53,51.8999,52.17,1610,0
+PFI.US,D,20250501,000000,52.6325,52.8,52.28,52.28,2055,0
+PFI.US,D,20250502,000000,53.509,53.8182,53.415,53.7466,6218,0
+PFI.US,D,20250505,000000,53.66,53.83,53.5479,53.5479,1120,0
+PFI.US,D,20250506,000000,53.26,53.38,53.26,53.38,48356,0
+PFI.US,D,20250507,000000,53.755,53.9945,53.6,53.6,1537,0
+PFI.US,D,20250508,000000,54.1485,54.7,54.01,54.01,4260,0
+PFI.US,D,20250509,000000,54.375,54.375,54.02,54.02,1022,0
+PFI.US,D,20250512,000000,55.2971,55.3952,54.97,55.36,8494,0
+PFI.US,D,20250513,000000,55.755,55.86,55.55,55.55,2316,0
+PFI.US,D,20250514,000000,55.33,55.46,55.25,55.43,1332,0
+PFI.US,D,20250515,000000,55.1514,55.81,55.1514,55.81,866,0
+PFI.US,D,20250516,000000,56.0583,56.27,56.04,56.27,3240,0
+PFI.US,D,20250519,000000,56.09,56.34,55.9107,56.34,1785,0
+PFI.US,D,20250520,000000,55.89,55.97,55.828,55.97,11392,0
+PFI.US,D,20250521,000000,55.25,55.25,54.5889,54.69,1686,0
+PFI.US,D,20250522,000000,54.3552,54.3552,54.26,54.26,1492,0
+PFI.US,D,20250523,000000,53.86,54.32,53.86,54.32,771,0
+PFI.US,D,20250527,000000,54.865,55.26,54.865,55.26,1408,0
+PFI.US,D,20250528,000000,55.0797,55.0897,54.7983,54.7983,2546,0
+PFI.US,D,20250529,000000,54.735,55.0029,54.65,55,2367,0
+PFI.US,D,20250530,000000,55.1105,55.34,55.1105,55.34,589,0
+PFI.US,D,20250602,000000,55.02,55.53,55.02,55.53,2270,0
+PFI.US,D,20250603,000000,55.2292,55.72,55.2292,55.72,1676,0
+PFI.US,D,20250604,000000,55.515,55.5314,55.2026,55.21,1571,0
+PFI.US,D,20250605,000000,54.9826,55.32,54.9826,55.0533,565,0
+PFI.US,D,20250606,000000,55.695,55.95,55.551,55.75,5507,0
+PFI.US,D,20250609,000000,55.85,55.85,54.89,55.41,3116,0
+PFI.US,D,20250610,000000,55.2137,55.32,55.11,55.2906,8271,0
+PFI.US,D,20250611,000000,55.29,55.725,55.29,55.349,2117,0
+PFI.US,D,20250612,000000,55.0922,55.64,55.0922,55.64,1733,0
+PFI.US,D,20250613,000000,54.3643,54.7036,54.3194,54.3194,912,0
+PFI.US,D,20250616,000000,54.75,55.385,54.75,54.98,5612,0
+PFI.US,D,20250617,000000,54.505,54.68,54.29,54.43,5592,0
+PFI.US,D,20250618,000000,54.54,54.625,54.24,54.37,745,0
+PFI.US,D,20250620,000000,54.575,54.585,54.415,54.57,1380,0
+PFI.US,D,20250623,000000,54.52,55.25,54.52,55.25,4082,0
+PFI.US,D,20250624,000000,55.919,55.919,55.72,55.88,2681,0
+PFI.US,D,20250625,000000,55.5019,55.5019,55.17,55.33,2891,0
+PFI.US,D,20250626,000000,55.615,55.981,55.6127,55.981,1072,0
+PFI.US,D,20250627,000000,56.02,56.21,55.88,55.88,1669,0
+PFI.US,D,20250630,000000,56.45,56.73,56.285,56.73,1866,0
+PFI.US,D,20250701,000000,56.469,56.469,56.0414,56.25,809,0
+PFI.US,D,20250702,000000,56.1801,56.4098,56.15,56.15,2446,0
+PFI.US,D,20250703,000000,56.48,57.05,56.48,57.05,936,0
+PFI.US,D,20250707,000000,56.71,56.7498,56.21,56.25,2990,0
+PFI.US,D,20250708,000000,56.155,56.299,55.919,55.919,1546,0
+PFI.US,D,20250709,000000,56,56.08,56,56,1385,0
+PFI.US,D,20250710,000000,56.068,56.16,55.97,56.16,1781,0
+PFI.US,D,20250711,000000,55.6,55.6,55.24,55.24,2868,0
+PFI.US,D,20250714,000000,55.51,55.86,55.51,55.83,1996,0
+PFI.US,D,20250715,000000,55.47,55.52,54.86,54.86,2920,0
+PFI.US,D,20250716,000000,55.42,55.781,55,55.704,1386,0
+PFI.US,D,20250717,000000,55.9,56.32,55.9,56.2334,4012,0
+PFI.US,D,20250718,000000,56.52,56.52,56.211,56.4431,882,0
+PFI.US,D,20250721,000000,56.44,56.44,55.7628,55.7628,1097,0
+PFI.US,D,20250722,000000,55.781,56.001,55.66,56.001,5666,0
+PFI.US,D,20250723,000000,56.1428,56.4289,56.05,56.4289,1536,0
+PFI.US,D,20250724,000000,56.275,56.35,56.11,56.1722,5404,0
+PFI.US,D,20250725,000000,56.46,56.6549,56.46,56.6549,1247,0
+PFI.US,D,20250728,000000,56.2991,56.3128,56.15,56.2613,3178,0
+PFI.US,D,20250729,000000,56.9495,56.9495,56.11,56.1924,2195,0
+PFI.US,D,20250730,000000,56.3,56.46,55.75,56.0278,4601,0
+PFI.US,D,20250731,000000,56.101,56.101,55.83,55.8688,574,0
+PFI.US,D,20250801,000000,54.14,54.86,54.14,54.7984,1698,0
+PFI.US,D,20250804,000000,55.035,55.7619,55.035,55.7619,2617,0
+PFI.US,D,20250805,000000,55.76,55.8514,55.65,55.8514,3617,0
+PFI.US,D,20250806,000000,55.52,55.8178,55.52,55.8178,2860,0
+PFI.US,D,20250807,000000,55.59,55.59,55.4708,55.4708,846,0
+PFI.US,D,20250808,000000,55.441,55.53,55.441,55.5034,780,0
+PFI.US,D,20250811,000000,55.8851,55.92,55.58,55.662,4202,0
+PFI.US,D,20250812,000000,56.011,56.5133,56.011,56.5133,1053,0
+PFI.US,D,20250813,000000,56.5652,56.8303,56.3592,56.8303,2401,0
+PFI.US,D,20250814,000000,56.6544,56.8195,56.4896,56.8195,2058,0
+PFI.US,D,20250815,000000,56.2598,56.33,56.25,56.2988,2196,0
+PFI.US,D,20250818,000000,56.07,56.4423,56.07,56.4423,1888,0
+PFI.US,D,20250819,000000,56.3136,56.3136,55.87,55.9114,2273,0
+PFI.US,D,20250820,000000,55.769,56.1174,55.643,56.1174,755,0
+PFI.US,D,20250821,000000,56.12,56.19,55.91,56.0727,6334,0
+PFI.US,D,20250822,000000,57.481,57.481,57.2579,57.2579,1748,0
+PFI.US,D,20250825,000000,57.0173,57.209,56.817,56.817,2161,0
+PFI.US,D,20250826,000000,56.701,57.1393,56.701,57.1393,2383,0
+PFI.US,D,20250827,000000,57.0861,57.09,56.981,56.9945,1612,0
+PFI.US,D,20250828,000000,57.115,57.1847,57.0501,57.1847,1184,0
+PFI.US,D,20250902,000000,56.3901,56.695,56.16,56.695,4830,0
+PFI.US,D,20250903,000000,56.79,56.79,56.18,56.4524,3074,0
+PFI.US,D,20250904,000000,56.7351,57.1656,56.7267,57.1569,7400,0
+PFI.US,D,20250905,000000,55.86,56.46,55.86,56.3769,3027,0
+PFI.US,D,20250908,000000,56.65,57.0103,56.65,57.0103,4287,0
+PFI.US,D,20250909,000000,56.62,57.1175,56.62,56.9651,5837,0
+PFI.US,D,20250910,000000,56.97,57.126,56.6801,56.7782,5569,0
+PFI.US,D,20250911,000000,57.3,57.74,57.3,57.6922,6182,0
+PFI.US,D,20250912,000000,57.42,57.669,57.4,57.4936,1803,0
+PFI.US,D,20250915,000000,57.69,57.79,57.3534,57.3534,2936,0
+PFI.US,D,20250916,000000,56.85,57.2465,56.85,57.2465,1734,0
+PFI.US,D,20250917,000000,57.52,57.79,57.52,57.638,1030,0
+PFI.US,D,20250918,000000,58.1153,58.3742,58.1153,58.3742,814,0
+PFI.US,D,20250919,000000,58.3121,58.654,58.181,58.5545,2960,0
+PFI.US,D,20250922,000000,58.22,58.57,58.111,58.4921,4382,0
+PFI.US,D,20250923,000000,58.925,59.11,58.24,58.3289,4176,0
+PFI.US,D,20250924,000000,58.57,58.57,57.6825,57.6825,3246,0
+PFI.US,D,20250925,000000,57,57.6115,57,57.2791,3051,0
+PFI.US,D,20250926,000000,57.46,57.7354,57.4201,57.7354,4019,0
+PFI.US,D,20250929,000000,57.68,58.2022,57.68,58.2022,2839,0
+PFI.US,D,20250930,000000,58.2,58.2,57.481,57.9664,4456,0
+PFI.US,D,20251001,000000,57.4861,57.4861,57.0951,57.0951,1404,0
+PFI.US,D,20251002,000000,56.761,57.395,56.761,57.2774,1307,0
+PFI.US,D,20251003,000000,57.18,57.7351,57.18,57.4925,2461,0
+PFI.US,D,20251006,000000,57.66,57.66,57.22,57.2763,798,0
+PFI.US,D,20251007,000000,57.4386,57.4386,56.9207,57.0145,6914,0
+PFI.US,D,20251008,000000,57.2616,57.28,56.85,56.9097,1041,0
+PFI.US,D,20251009,000000,56.865,56.865,56.55,56.7123,1800,0
+PFI.US,D,20251010,000000,55.7,55.7,54.7655,54.7655,2162,0
+PFI.US,D,20251013,000000,55.385,55.7953,55.37,55.7953,2124,0
+PFI.US,D,20251014,000000,56.185,57.021,56.185,56.7058,1164,0
+PFI.US,D,20251015,000000,56.861,57.1,56.833415,57.0075,798,0
+PFI.US,D,20251016,000000,56.4,56.679,55.02,55.0901,2671,0
+PFI.US,D,20251017,000000,55.67,55.67,55.03,55.3724,1253,0
+PFI.US,D,20251020,000000,56.46,56.71,56.46,56.6304,1803,0
+PFI.US,D,20251021,000000,56.76,56.905,56.7522,56.7522,858,0
+PFI.US,D,20251022,000000,56.161,56.3813,55.9,56.3813,971,0
+PFI.US,D,20251023,000000,56.68,56.9365,56.59,56.9365,2103,0
+PFI.US,D,20251024,000000,57.99,58,57.8844,57.8844,912,0
+PFI.US,D,20251027,000000,58.36,58.36,58.13,58.2561,2357,0
+PFI.US,D,20251028,000000,57.95,58.1153,57.86,57.9157,811,0
+PFI.US,D,20251029,000000,57.48,57.57,56.63,56.6798,2021,0
+PFI.US,D,20251030,000000,56.8435,57.1648,56.25,56.3071,2185,0
+PFI.US,D,20251031,000000,56,56.49,56,56.49,3568,0
+PFI.US,D,20251103,000000,56.297423,56.7214,56.297423,56.6634,3226,0
+PFI.US,D,20251104,000000,56.0499,56.725,56.0499,56.3979,1488,0
+PFI.US,D,20251105,000000,56.689,57,56.689,56.8234,7667,0
+PFI.US,D,20251106,000000,56.29,56.29,55.7549,55.7549,1041,0
+PFI.US,D,20251107,000000,55.7,56.362,55.52,56.362,795,0
+PFI.US,D,20251110,000000,56.611,57.061,56.611,57.0145,1002,0
+PFI.US,D,20251111,000000,56.87,57.25,56.87,57.1528,2780,0
+PFI.US,D,20251112,000000,57.621,57.7521,57.621,57.7521,628,0
+PFI.US,D,20251113,000000,56.351,56.351,55.781,55.8078,686,0
+PFI.US,D,20251114,000000,55.2195,55.77,55.2195,55.3576,1032,0
+PFI.US,D,20251117,000000,54.86,54.86,53.57,53.7491,40913,0
+PFI.US,D,20251118,000000,54.029,54.029,53.6897,53.6897,1266,0
+PFI.US,D,20251119,000000,53.811,54.2213,53.811,54.2213,902,0
+PFI.US,D,20251120,000000,55.325,55.325,53.0396,53.0396,727,0
+PFI.US,D,20251121,000000,53.26,54.36,53.26,54.1378,2212,0
+PFI.US,D,20251124,000000,54.3,54.8384,54.3,54.8384,928,0
+PFI.US,D,20251125,000000,54.97,55.9534,54.97,55.9534,936,0
+PFI.US,D,20251126,000000,56.42,56.99,56.41,56.594,2513,0
+PFI.US,D,20251128,000000,56.8945,57.0354,56.8945,57.0354,946,0
+PFI.US,D,20251202,000000,56.651,56.908,56.4389,56.4389,1338,0
+PFI.US,D,20251203,000000,57.11,57.6413,56.96,57.6413,2511,0
+PFI.US,D,20251204,000000,57.59,58.125,57.59,58.0707,1414,0
+PFI.US,D,20251205,000000,57.851,58.11,57.851,57.9026,3074,0
+PFI.US,D,20251208,000000,57.74,57.851,57.59,57.8038,1123,0
+PFI.US,D,20251209,000000,58.35,58.69,58.0832,58.0832,2086,0
+PFI.US,D,20251210,000000,58.73,59.15,58.73,59.0375,798,0
+PFI.US,D,20251211,000000,59.241,59.27,59.21,59.267,2439,0
+PFI.US,D,20251212,000000,59.07,59.07,58.47,58.6915,3481,0
+PFI.US,D,20251215,000000,58.579,58.579,58.07,58.1561,1110,0
+PFI.US,D,20251216,000000,58.43,58.43,58.29,58.29,1066,0
+PFI.US,D,20251217,000000,58.08,58.17,57.75,57.7605,2129,0
+PFI.US,D,20251218,000000,58.3019,58.325,58.2051,58.2051,1254,0
+PFI.US,D,20251219,000000,58.58,58.58,58.51,58.5547,9925,0
+PFI.US,D,20251222,000000,58.835,59.175,58.835,59.1106,17234,0
+PFI.US,D,20251223,000000,59.18,59.18,59.05,59.1775,705,0
+PFI.US,D,20251224,000000,59.03,59.3822,59.03,59.3822,1511,0
+PFI.US,D,20251226,000000,59.3699,59.3699,59.16,59.1865,587,0
+PFI.US,D,20251229,000000,58.78,58.87,58.63,58.8038,1209,0
+PFI.US,D,20251230,000000,58.66,58.66,58.3384,58.3384,1166,0
+PFI.US,D,20251231,000000,58.26,58.26,57.7344,57.7344,6360,0
+PFI.US,D,20260102,000000,57.74,58.515,57.65,58.355,2716,0
+PFI.US,D,20260105,000000,59.64,59.96,59.64,59.6731,1243,0
+PFI.US,D,20260106,000000,59.4888,60.0871,59.47,60.0536,1333,0
+PFI.US,D,20260107,000000,59.655,59.76,59.5706,59.5706,2957,0
+PFI.US,D,20260108,000000,59.84,59.98,59.74,59.8641,2428,0
+PFI.US,D,20260109,000000,59.8396,60.055,59.5645,59.5645,1389,0
+PFI.US,D,20260112,000000,58.71,59.3949,58.71,59.3949,2469,0
+PFI.US,D,20260113,000000,58.71,58.9,58.655,58.6556,987,0
+PFI.US,D,20260114,000000,58,58.7102,58,58.7102,4722,0
+PFI.US,D,20260115,000000,59.32,59.665,59.32,59.3773,1299,0
+PFI.US,D,20260116,000000,59.76,59.915,59.5813,59.5813,4036,0
+PFI.US,D,20260120,000000,58.941,58.941,58.0463,58.0463,3645,0
+PFI.US,D,20260121,000000,58.49,59.33,58.49,59.1538,1014,0
+PFI.US,D,20260122,000000,59.525,60.1189,59.525,59.6631,3875,0
+PFI.US,D,20260123,000000,59.29,59.29,58.6274,58.6274,545,0
+PFI.US,D,20260126,000000,58.75,58.7501,58.371,58.6842,4359,0
+PFI.US,D,20260127,000000,58.19,58.2391,58.19,58.2391,632,0
+PFI.US,D,20260128,000000,58.465,58.5262,58.3501,58.4007,1214,0
+PFI.US,D,20260129,000000,58.5753,58.6275,58.36,58.6275,1580,0
+PFI.US,D,20260130,000000,58.22,58.5,57.83,58.18,2975,0
+PFI.US,D,20260202,000000,57.98,58.55,57.945,58.3745,2581,0
+PFI.US,D,20260203,000000,58.24,58.4,57.35,57.7785,2728,0
+PFI.US,D,20260204,000000,58.17,58.17,57.44,57.7194,2240,0
+PFI.US,D,20260205,000000,57.32,57.32,56.92,57.0542,1324,0
+PFI.US,D,20260206,000000,58.2,58.755,58.2,58.755,1905,0
+PFI.US,D,20260209,000000,58.8,59.22,58.8,58.9648,25553,0
+PFI.US,D,20260210,000000,59.36,59.44,58.22,58.4001,26959,0
+PFI.US,D,20260211,000000,57.39,57.425,57.22,57.2286,2102,0
+PFI.US,D,20260212,000000,56.359,56.359,55.4501,55.4737,3006,0
+PFI.US,D,20260213,000000,55.6,55.9233,55.6,55.9233,419,0
+PFI.US,D,20260217,000000,56.265,56.57,56.265,56.3224,688,0
+PFI.US,D,20260218,000000,56.85,57.005,56.83,56.83,1007,0
diff --git a/daily/us/nasdaq etfs/pid.us.txt b/daily/us/nasdaq etfs/pid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..528f2cf81dd8a92f5c008e30c5778c8ae083ab1c
--- /dev/null
+++ b/daily/us/nasdaq etfs/pid.us.txt	
@@ -0,0 +1,5138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PID.US,D,20050915,000000,9.88556,9.90514,9.88067,9.89143,377797.63163077,0
+PID.US,D,20050916,000000,9.97661,10.005,9.94523,10.005,142162.56005732,0
+PID.US,D,20050919,000000,9.98928,9.98928,9.95701,9.95701,167878.0486513,0
+PID.US,D,20050920,000000,9.98146,10.0118,9.93157,9.93741,274040.76354082,0
+PID.US,D,20050921,000000,9.94523,9.94523,9.88556,9.88556,190562.47675513,0
+PID.US,D,20050922,000000,9.89143,9.93157,9.82487,9.87381,549910.17496753,0
+PID.US,D,20050923,000000,9.86696,9.91791,9.83172,9.91098,74558.775784812,0
+PID.US,D,20050926,000000,9.97077,10.0197,9.93741,10.005,301121.09770774,0
+PID.US,D,20050927,000000,9.98146,9.98146,9.91791,9.96285,129461.11918297,0
+PID.US,D,20050928,000000,10.0197,10.0197,9.97077,9.99621,94522.707061778,0
+PID.US,D,20050929,000000,10.0118,10.0657,9.97077,10.0657,125076.45062086,0
+PID.US,D,20050930,000000,10.0774,10.0892,10.0197,10.0774,193434.16904966,0
+PID.US,D,20051003,000000,10.0892,10.0892,10.0118,10.0589,190413.32446947,0
+PID.US,D,20051004,000000,10.0774,10.0774,9.98928,9.98928,181338.53163694,0
+PID.US,D,20051005,000000,9.98146,9.98146,9.83857,9.8464,125834.47114114,0
+PID.US,D,20051006,000000,9.85228,9.85228,9.72014,9.79256,479281.45975085,0
+PID.US,D,20051007,000000,9.79256,9.80333,9.77201,9.78473,167726.85318364,0
+PID.US,D,20051010,000000,9.79746,9.80333,9.75928,9.75928,113284.22573445,0
+PID.US,D,20051011,000000,9.72014,9.75928,9.72014,9.74657,65032.439731302,0
+PID.US,D,20051012,000000,9.75928,9.75928,9.64085,9.67511,119929.67517446,0
+PID.US,D,20051013,000000,9.64085,9.64085,9.50869,9.57526,166062.6814484,0
+PID.US,D,20051014,000000,9.59288,9.64476,9.55274,9.64476,80758.811549826,0
+PID.US,D,20051017,000000,9.64476,9.64476,9.60658,9.6291,253026.63671823,0
+PID.US,D,20051018,000000,9.58505,9.58505,9.51652,9.51652,107831.99457976,0
+PID.US,D,20051019,000000,9.43626,9.55862,9.38928,9.55862,61406.813280481,0
+PID.US,D,20051020,000000,9.54785,9.54785,9.38928,9.38928,100571.54735913,0
+PID.US,D,20051021,000000,9.47444,9.47444,9.3834,9.4441,98760.26652022,0
+PID.US,D,20051024,000000,9.49499,9.55274,9.48129,9.53708,133695.61386842,0
+PID.US,D,20051025,000000,9.58505,9.6291,9.54785,9.55274,75770.38270808,0
+PID.US,D,20051026,000000,9.58505,9.60658,9.52338,9.53708,74861.16672013,0
+PID.US,D,20051027,000000,9.49499,9.52338,9.42158,9.43626,69269.999189743,0
+PID.US,D,20051028,000000,9.48717,9.48717,9.40005,9.47444,80617.831992144,0
+PID.US,D,20051031,000000,9.58113,9.59973,9.54785,9.58113,78495.987489931,0
+PID.US,D,20051101,000000,9.61246,9.63497,9.54393,9.62029,54898.257034162,0
+PID.US,D,20051102,000000,9.65063,9.6986,9.60658,9.6986,88022.323543442,0
+PID.US,D,20051103,000000,9.74657,9.74657,9.66728,9.68196,83336.285637012,0
+PID.US,D,20051104,000000,9.6986,9.6986,9.57526,9.6291,81517.853661115,0
+PID.US,D,20051107,000000,9.64476,9.64476,9.59973,9.64085,57168.232231041,0
+PID.US,D,20051108,000000,9.64085,9.64085,9.57526,9.61246,85904.565405218,0
+PID.US,D,20051109,000000,9.59973,9.64085,9.58505,9.64085,47943.265521851,0
+PID.US,D,20051110,000000,9.67511,9.70643,9.6291,9.69175,60798.966636851,0
+PID.US,D,20051111,000000,9.73286,9.77886,9.69175,9.76613,36143.889498468,0
+PID.US,D,20051114,000000,9.80333,9.80333,9.75146,9.78473,37208.387318066,0
+PID.US,D,20051115,000000,9.80333,9.81802,9.75146,9.77201,81819.223005434,0
+PID.US,D,20051116,000000,9.78473,9.78473,9.72014,9.75928,46579.441539927,0
+PID.US,D,20051117,000000,9.81802,9.85815,9.78473,9.85815,130067.9442356,0
+PID.US,D,20051118,000000,9.91098,9.91098,9.82487,9.89829,75770.38270808,0
+PID.US,D,20051121,000000,9.94523,9.94919,9.89829,9.94523,63522.528236708,0
+PID.US,D,20051122,000000,9.93741,10.0245,9.89829,10.0245,53390.388721563,0
+PID.US,D,20051123,000000,10.0373,10.0999,10.0197,10.0892,50211.197536735,0
+PID.US,D,20051125,000000,10.0833,10.0833,10.0509,10.0715,34937.390530189,0
+PID.US,D,20051128,000000,10.0715,10.0833,10.0197,10.0373,103599.54307631,0
+PID.US,D,20051129,000000,10.0715,10.0715,10.0118,10.0314,129918.79194993,0
+PID.US,D,20051130,000000,10.0373,10.0373,9.96285,9.96285,49304.024730781,0
+PID.US,D,20051201,000000,9.94523,10.0715,9.94523,10.0715,105869.51827318,0
+PID.US,D,20051202,000000,10.0833,10.0833,10.0245,10.0774,136569.34934493,0
+PID.US,D,20051205,000000,10.095,10.095,10.0245,10.0833,78040.357904958,0
+PID.US,D,20051206,000000,10.1224,10.1636,10.0999,10.0999,94522.707061778,0
+PID.US,D,20051207,000000,10.1342,10.1342,10.0314,10.0314,60497.597292532,0
+PID.US,D,20051208,000000,10.0999,10.1342,10.0589,10.095,69116.760540088,0
+PID.US,D,20051209,000000,10.1156,10.1508,10.0999,10.1078,48389.700787844,0
+PID.US,D,20051212,000000,10.2419,10.2419,10.1753,10.2037,40529.579651574,0
+PID.US,D,20051213,000000,10.2369,10.2419,10.1694,10.2183,65182.613607963,0
+PID.US,D,20051214,000000,10.2369,10.2467,10.2115,10.2115,190113.99830714,0
+PID.US,D,20051215,000000,10.2419,10.2419,10.1508,10.1636,126283.97118013,0
+PID.US,D,20051216,000000,10.1802,10.2243,10.1508,10.187,124925.2551532,0
+PID.US,D,20051219,000000,10.2037,10.2037,10.0833,10.0833,71990.496016605,0
+PID.US,D,20051220,000000,10.1274,10.1274,10.0589,10.0833,76532.489592361,0
+PID.US,D,20051221,000000,10.1342,10.1508,10.095,10.1274,114333.39968909,0
+PID.US,D,20051222,000000,10.2037,10.2037,10.1508,10.1753,49611.523621088,0
+PID.US,D,20051223,000000,10.1959,10.2183,10.1802,10.2183,36753.779324092,0
+PID.US,D,20051227,000000,10.2536,10.2536,10.1508,10.1508,82729.460584382,0
+PID.US,D,20051228,000000,10.2183,10.2301,10.1636,10.187,52631.346610276,0
+PID.US,D,20051229,000000,10.2419,10.2419,10.1802,10.2243,53692.779656881,0
+PID.US,D,20051230,000000,10.2369,10.2369,10.1156,10.1694,56563.450360406,0
+PID.US,D,20060103,000000,10.3016,10.4396,10.2467,10.4327,108745.29693169,0
+PID.US,D,20060104,000000,10.468,10.5268,10.4475,10.4866,70630.758398673,0
+PID.US,D,20060105,000000,10.5268,10.5268,10.4033,10.4131,133695.61386842,0
+PID.US,D,20060106,000000,10.3799,10.5268,10.3799,10.5268,96945.920908312,0
+PID.US,D,20060109,000000,10.5561,10.5561,10.4475,10.4974,158955.47287743,0
+PID.US,D,20060110,000000,10.4974,10.4974,10.4073,10.4905,102539.1316207,0
+PID.US,D,20060111,000000,10.5561,10.5972,10.511,10.5845,107681.8207031,0
+PID.US,D,20060112,000000,10.5698,10.5776,10.4905,10.5346,126283.97118013,0
+PID.US,D,20060113,000000,10.5776,10.5776,10.511,10.5698,124017.06075624,0
+PID.US,D,20060117,000000,10.5698,10.5698,10.4739,10.511,164397.48812215,0
+PID.US,D,20060118,000000,10.511,10.511,10.3799,10.4269,106171.9092085,0
+PID.US,D,20060119,000000,10.4807,10.5346,10.4396,10.518,201154.33221924,0
+PID.US,D,20060120,000000,10.5659,10.5659,10.4131,10.511,137324.30509222,0
+PID.US,D,20060123,000000,10.5042,10.5268,10.4601,10.5268,102539.1316207,0
+PID.US,D,20060124,000000,10.4533,10.5346,10.4533,10.4974,816242.01283975,0
+PID.US,D,20060125,000000,10.5845,10.5845,10.511,10.5414,116152.85325599,0
+PID.US,D,20060126,000000,10.6461,10.6461,10.5698,10.6187,137324.30509222,0
+PID.US,D,20060127,000000,10.703,10.703,10.6129,10.6579,112824.50978549,0
+PID.US,D,20060130,000000,10.6648,10.6794,10.6461,10.6736,142620.23282428,0
+PID.US,D,20060131,000000,10.5776,10.703,10.5776,10.6922,210222.99550578,0
+PID.US,D,20060201,000000,10.6922,10.7313,10.6794,10.7313,73654.667751852,0
+PID.US,D,20060202,000000,10.7382,10.7382,10.5972,10.7088,160161.97184572,0
+PID.US,D,20060203,000000,10.651,10.651,10.5414,10.5845,114034.07352677,0
+PID.US,D,20060206,000000,10.6129,10.6403,10.4905,10.5776,118117.37274455,0
+PID.US,D,20060207,000000,10.5913,10.5913,10.4327,10.4739,147307.29232171,0
+PID.US,D,20060208,000000,10.4131,10.518,10.4131,10.518,83785.785675999,0
+PID.US,D,20060209,000000,10.5913,10.651,10.5776,10.5972,123566.53912626,0
+PID.US,D,20060210,000000,10.6794,10.6794,10.5346,10.5776,99668.46091717,0
+PID.US,D,20060213,000000,10.5776,10.5776,10.468,10.468,100721.7212358,0
+PID.US,D,20060214,000000,10.4475,10.5913,10.4475,10.5659,109197.86174368,0
+PID.US,D,20060215,000000,10.6256,10.6256,10.511,10.5561,146853.70591874,0
+PID.US,D,20060216,000000,10.5913,10.5913,10.5414,10.5659,185417.74449074,0
+PID.US,D,20060217,000000,10.6256,10.6403,10.5776,10.6325,228217.29933919,0
+PID.US,D,20060221,000000,10.6922,10.7587,10.6461,10.6648,113125.87912981,0
+PID.US,D,20060222,000000,10.7901,10.7901,10.6862,10.745,138837.28135981,0
+PID.US,D,20060223,000000,10.7783,10.7783,10.703,10.7382,116152.85325599,0
+PID.US,D,20060224,000000,10.7715,10.7783,10.7088,10.7587,99668.46091717,0
+PID.US,D,20060227,000000,10.7901,10.8096,10.7675,10.7901,148062.24806901,0
+PID.US,D,20060228,000000,10.8165,10.8165,10.7088,10.7587,130973.07385956,0
+PID.US,D,20060301,000000,10.8762,10.8762,10.7244,10.7715,118876.41485585,0
+PID.US,D,20060302,000000,10.8047,10.8047,10.7382,10.7979,96945.920908312,0
+PID.US,D,20060303,000000,10.8311,10.8311,10.745,10.745,218388.57235037,0
+PID.US,D,20060306,000000,10.8439,10.8439,10.7244,10.7528,69874.781060378,0
+PID.US,D,20060307,000000,10.7587,10.7587,10.5972,10.6403,157137.04090153,0
+PID.US,D,20060308,000000,10.6736,10.6736,10.5561,10.6461,160462.31959904,0
+PID.US,D,20060309,000000,10.699,10.699,10.6187,10.6579,159861.62409238,0
+PID.US,D,20060310,000000,10.6579,10.7313,10.6579,10.7244,647614.11639613,0
+PID.US,D,20060313,000000,10.7587,10.7715,10.7156,10.7715,165909.44279874,0
+PID.US,D,20060314,000000,10.839,10.8762,10.7715,10.8439,321537.59379668,0
+PID.US,D,20060315,000000,10.9232,10.9232,10.839,10.8898,172259.65244042,0
+PID.US,D,20060316,000000,10.9094,10.9505,10.8977,10.9505,128708.20661766,0
+PID.US,D,20060317,000000,10.9094,10.93,10.8165,10.8527,126589.42688844,0
+PID.US,D,20060320,000000,10.8694,10.8694,10.7675,10.8311,89077.627044061,0
+PID.US,D,20060321,000000,10.8311,10.8311,10.7156,10.7528,124017.06075624,0
+PID.US,D,20060322,000000,10.7675,10.7901,10.7313,10.7841,109498.209497,0
+PID.US,D,20060323,000000,10.8165,10.8165,10.7313,10.7528,147914.11737434,0
+PID.US,D,20060324,000000,10.7841,10.7841,10.7156,10.7783,202357.76641453,0
+PID.US,D,20060327,000000,10.7783,10.7783,10.6648,10.6648,170602.63184216,0
+PID.US,D,20060328,000000,10.7382,10.7382,10.6129,10.6187,130670.68292423,0
+PID.US,D,20060329,000000,10.6648,10.6794,10.6129,10.6403,132790.48424446,0
+PID.US,D,20060330,000000,10.7382,10.8165,10.7382,10.7979,223833.65236808,0
+PID.US,D,20060331,000000,10.8311,10.8311,10.699,10.7313,209770.43069381,0
+PID.US,D,20060403,000000,10.7528,10.8047,10.7088,10.7675,92103.579579236,0
+PID.US,D,20060404,000000,10.8223,10.8311,10.7715,10.8047,73201.081348875,0
+PID.US,D,20060405,000000,10.8644,10.8644,10.7901,10.8223,86207.977931534,0
+PID.US,D,20060406,000000,10.8762,10.8762,10.7841,10.839,56410.211710751,0
+PID.US,D,20060407,000000,10.8644,10.8644,10.7088,10.7382,85749.28357357,0
+PID.US,D,20060410,000000,10.6794,10.7783,10.6794,10.745,68057.370675477,0
+PID.US,D,20060411,000000,10.7313,10.7528,10.6461,10.6862,114034.07352677,0
+PID.US,D,20060412,000000,10.745,10.745,10.6403,10.6736,91200.493137273,0
+PID.US,D,20060413,000000,10.745,10.745,10.6041,10.6461,71232.475496316,0
+PID.US,D,20060417,000000,10.6325,10.7715,10.6325,10.7587,69566.260579074,0
+PID.US,D,20060418,000000,10.8311,10.9046,10.7841,10.883,85298.761943585,0
+PID.US,D,20060419,000000,10.9094,11.0152,10.9094,11.0152,157137.04090153,0
+PID.US,D,20060420,000000,11.1091,11.1091,10.9379,10.9731,159861.62409238,0
+PID.US,D,20060421,000000,11.0406,11.0544,11.0083,11.0474,81517.853661115,0
+PID.US,D,20060424,000000,11.0964,11.0964,10.9731,11.0406,80311.354692836,0
+PID.US,D,20060425,000000,11.1395,11.1395,11.0083,11.0406,107986.25482041,0
+PID.US,D,20060426,000000,11.0025,11.1287,11.0025,11.117,141862.21230399,0
+PID.US,D,20060427,000000,11.1659,11.1659,11.0152,11.1513,231394.44734203,0
+PID.US,D,20060428,000000,11.1727,11.208,11.1395,11.2002,167575.65771599,0
+PID.US,D,20060501,000000,11.2746,11.2746,11.1727,11.1923,116452.17941831,0
+PID.US,D,20060502,000000,11.2912,11.3039,11.2286,11.3039,327134.89087306,0
+PID.US,D,20060503,000000,11.3871,11.3871,11.1787,11.208,180733.7497663,0
+PID.US,D,20060504,000000,11.2863,11.2863,11.2148,11.2403,138988.47682748,0
+PID.US,D,20060505,000000,11.3108,11.3539,11.2746,11.3539,175437.82203426,0
+PID.US,D,20060508,000000,11.4352,11.4352,11.2981,11.3196,166364.05079272,0
+PID.US,D,20060509,000000,11.3411,11.3783,11.2794,11.3725,180878.81568797,0
+PID.US,D,20060510,000000,11.3783,11.3783,11.3108,11.3255,160919.992366,0
+PID.US,D,20060511,000000,11.3039,11.3333,11.208,11.208,228070.19023553,0
+PID.US,D,20060512,000000,11.1395,11.2618,11.117,11.1443,145489.88193681,0
+PID.US,D,20060515,000000,11.1787,11.1787,10.9956,11.0474,196763.53411115,0
+PID.US,D,20060516,000000,11.0083,11.1659,11.0083,11.1513,207051.97704893,0
+PID.US,D,20060517,000000,11.1443,11.1513,10.8586,10.8977,430127.60889673,0
+PID.US,D,20060518,000000,10.9819,10.9819,10.8527,10.8762,172563.06496673,0
+PID.US,D,20060519,000000,10.9094,10.9094,10.745,10.8644,181487.68392261,0
+PID.US,D,20060522,000000,10.8644,10.8644,10.6461,10.7587,191018.1063401,0
+PID.US,D,20060523,000000,10.8694,10.8898,10.8096,10.8527,227310.12653324,0
+PID.US,D,20060524,000000,10.7088,10.7901,10.6325,10.7528,349969.49285355,0
+PID.US,D,20060525,000000,10.8165,10.9094,10.7901,10.9094,175744.29933356,0
+PID.US,D,20060526,000000,10.9731,10.9731,10.8977,10.9701,135359.78560366,0
+PID.US,D,20060530,000000,10.8439,10.9505,10.8439,10.8586,81819.223005434,0
+PID.US,D,20060531,000000,10.9379,10.9379,10.8439,10.8977,82878.612870045,0
+PID.US,D,20060601,000000,10.8977,10.9643,10.8311,10.9643,169540.17720456,0
+PID.US,D,20060602,000000,11.0544,11.0544,10.9731,11.0289,101482.80652908,0
+PID.US,D,20060605,000000,11.0544,11.0544,10.8527,10.8898,202204.52776488,0
+PID.US,D,20060606,000000,10.93,10.93,10.7088,10.7901,275407.65229574,0
+PID.US,D,20060607,000000,10.7244,10.8644,10.7244,10.7528,100571.54735913,0
+PID.US,D,20060608,000000,10.6794,10.6794,10.4475,10.6256,204477.56773474,0
+PID.US,D,20060609,000000,10.7244,10.7244,10.6403,10.6579,90291.277149323,0
+PID.US,D,20060612,000000,10.7313,10.7313,10.5414,10.5561,206593.28269097,0
+PID.US,D,20060613,000000,10.511,10.511,10.2732,10.3232,494704.41904306,0
+PID.US,D,20060614,000000,10.2888,10.4533,10.2888,10.4033,118876.41485585,0
+PID.US,D,20060615,000000,10.5346,10.6403,10.4974,10.6187,286148.66004551,0
+PID.US,D,20060616,000000,10.6129,10.6129,10.4269,10.468,268905.22559541,0
+PID.US,D,20060619,000000,10.4475,10.4601,10.3408,10.3672,125531.05861483,0
+PID.US,D,20060620,000000,10.4191,10.4327,10.3476,10.4033,65182.613607963,0
+PID.US,D,20060621,000000,10.468,10.5482,10.4475,10.5268,106619.36606549,0
+PID.US,D,20060622,000000,10.511,10.511,10.4131,10.4533,100879.04624944,0
+PID.US,D,20060623,000000,10.4131,10.4327,10.3593,10.3672,120690.76046775,0
+PID.US,D,20060626,000000,10.3544,10.4533,10.3544,10.4191,80915.114972474,0
+PID.US,D,20060627,000000,10.3544,10.4327,10.3162,10.3408,88022.323543442,0
+PID.US,D,20060628,000000,10.4269,10.4269,10.3476,10.4073,92103.579579236,0
+PID.US,D,20060629,000000,10.511,10.6579,10.4191,10.6579,166968.83266336,0
+PID.US,D,20060630,000000,10.7313,10.745,10.6922,10.7313,238200.28656868,0
+PID.US,D,20060703,000000,10.7783,10.839,10.7715,10.839,126436.18823879,0
+PID.US,D,20060705,000000,10.7901,10.7901,10.7156,10.7587,112367.85860952,0
+PID.US,D,20060706,000000,10.8096,10.8527,10.7841,10.8311,111767.16310288,0
+PID.US,D,20060707,000000,10.8586,10.8977,10.8223,10.839,230488.29612708,0
+PID.US,D,20060710,000000,10.883,10.883,10.8165,10.8586,122957.67089164,0
+PID.US,D,20060711,000000,10.883,10.8977,10.8047,10.8762,88172.497420102,0
+PID.US,D,20060712,000000,10.9163,10.9163,10.7901,10.7979,98911.461987879,0
+PID.US,D,20060713,000000,10.7675,10.7675,10.6461,10.6579,114793.11563805,0
+PID.US,D,20060714,000000,10.703,10.703,10.561,10.6129,125988.7313818,0
+PID.US,D,20060717,000000,10.4131,10.5268,10.4131,10.4533,297788.66787325,0
+PID.US,D,20060718,000000,10.5414,10.5414,10.3965,10.4533,130067.9442356,0
+PID.US,D,20060719,000000,10.4269,10.651,10.4191,10.6461,61709.204215798,0
+PID.US,D,20060720,000000,10.7587,10.7587,10.6325,10.6325,99514.200676519,0
+PID.US,D,20060721,000000,10.7088,10.7088,10.6129,10.6325,57321.470880696,0
+PID.US,D,20060724,000000,10.7088,10.7841,10.7088,10.7783,37811.126006707,0
+PID.US,D,20060725,000000,10.7675,10.8096,10.7382,10.8047,74259.449622487,0
+PID.US,D,20060726,000000,10.8311,10.8977,10.7675,10.8762,51723.152213324,0
+PID.US,D,20060727,000000,10.9447,11.0025,10.8586,10.8762,78948.55230191,0
+PID.US,D,20060728,000000,10.9094,11.022,10.9094,11.0025,106171.9092085,0
+PID.US,D,20060731,000000,11.022,11.022,10.9163,10.9555,65334.830666619,0
+PID.US,D,20060801,000000,10.9956,10.9956,10.8223,10.9094,129918.79194993,0
+PID.US,D,20060802,000000,11.0348,11.0348,10.9505,10.9819,68664.19572811,0
+PID.US,D,20060803,000000,10.9701,10.9701,10.9046,10.9447,89688.538460682,0
+PID.US,D,20060804,000000,11.0348,11.0348,10.93,10.9505,176045.66867788,0
+PID.US,D,20060807,000000,10.9956,10.9956,10.8694,10.8762,58832.403966288,0
+PID.US,D,20060808,000000,10.9731,10.9731,10.8977,10.9232,128855.31572133,0
+PID.US,D,20060809,000000,10.9447,11.0474,10.93,10.9447,108894.44921736,0
+PID.US,D,20060810,000000,10.9731,10.9731,10.8762,10.9379,110859.99029693,0
+PID.US,D,20060811,000000,10.9643,10.9643,10.883,10.9046,103599.54307631,0
+PID.US,D,20060814,000000,10.9731,10.9731,10.8977,10.9163,125684.29726448,0
+PID.US,D,20060815,000000,11.0348,11.0876,11.0152,11.0876,165758.24733108,0
+PID.US,D,20060816,000000,11.208,11.208,11.1327,11.1581,111011.18576459,0
+PID.US,D,20060817,000000,11.1091,11.2148,11.1091,11.1659,141862.21230399,0
+PID.US,D,20060818,000000,11.208,11.208,11.117,11.1727,160766.75371634,0
+PID.US,D,20060821,000000,11.2217,11.2286,11.2002,11.2002,107681.8207031,0
+PID.US,D,20060822,000000,11.2334,11.2334,11.1659,11.1923,205234.56666404,0
+PID.US,D,20060823,000000,11.2403,11.253,11.1443,11.1787,146703.53204207,0
+PID.US,D,20060824,000000,11.2403,11.2403,11.1395,11.1581,141109.29973869,0
+PID.US,D,20060825,000000,11.2452,11.2452,11.1395,11.1581,87264.303023151,0
+PID.US,D,20060828,000000,11.1581,11.2403,11.1395,11.2334,69566.260579074,0
+PID.US,D,20060829,000000,11.208,11.253,11.1787,11.253,135964.5674743,0
+PID.US,D,20060830,000000,11.2403,11.3108,11.2403,11.3108,160313.16731337,0
+PID.US,D,20060831,000000,11.3539,11.3539,11.2746,11.2912,109345.99243834,0
+PID.US,D,20060901,000000,11.253,11.3196,11.2286,11.2863,77735.923787646,0
+PID.US,D,20060905,000000,11.3255,11.3255,11.2334,11.2981,176646.36418453,0
+PID.US,D,20060906,000000,11.2334,11.2334,11.1581,11.1865,132790.48424446,0
+PID.US,D,20060907,000000,11.1787,11.1787,11.0544,11.0818,124468.60397723,0
+PID.US,D,20060908,000000,11.1787,11.1787,11.0748,11.1033,134301.41733004,0
+PID.US,D,20060911,000000,11.117,11.117,10.9897,11.0406,108141.53665205,0
+PID.US,D,20060912,000000,11.0964,11.1659,11.0964,11.1659,125834.47114114,0
+PID.US,D,20060913,000000,11.253,11.253,11.117,11.2002,78796.335243254,0
+PID.US,D,20060914,000000,11.1787,11.2334,11.1727,11.2148,189505.13007252,0
+PID.US,D,20060915,000000,11.1727,11.1727,11.1033,11.1327,105869.51827318,0
+PID.US,D,20060918,000000,11.1395,11.1787,11.1395,11.1727,89833.604382356,0
+PID.US,D,20060919,000000,11.208,11.208,11.0748,11.1091,260889.82262749,0
+PID.US,D,20060920,000000,11.208,11.2403,11.1787,11.1923,172563.06496673,0
+PID.US,D,20060921,000000,11.3039,11.3039,11.1923,11.2286,228217.29933919,0
+PID.US,D,20060922,000000,11.208,11.208,11.1659,11.1923,114942.26792372,0
+PID.US,D,20060925,000000,11.2746,11.2794,11.1581,11.2696,268905.22559541,0
+PID.US,D,20060926,000000,11.2863,11.3783,11.2794,11.3725,130670.68292423,0
+PID.US,D,20060927,000000,11.4194,11.4194,11.3539,11.4116,162734.33797791,0
+PID.US,D,20060928,000000,11.4352,11.441,11.4058,11.4352,64582.939692315,0
+PID.US,D,20060929,000000,11.4194,11.4194,11.3539,11.3587,664243.57465662,0
+PID.US,D,20061002,000000,11.4272,11.4272,11.3411,11.3871,124017.06075624,0
+PID.US,D,20061003,000000,11.3108,11.4116,11.3108,11.3656,167274.28837167,0
+PID.US,D,20061004,000000,11.4058,11.4635,11.3656,11.4635,295823.12679369,0
+PID.US,D,20061005,000000,11.5369,11.5369,11.4272,11.4586,221413.50329454,0
+PID.US,D,20061006,000000,11.4586,11.4586,11.3656,11.4058,94374.576367112,0
+PID.US,D,20061009,000000,11.3979,11.4058,11.3587,11.3871,103599.54307631,0
+PID.US,D,20061010,000000,11.4508,11.4508,11.3471,11.3871,130217.09652126,0
+PID.US,D,20061011,000000,11.4058,11.4058,11.3039,11.3108,115394.83273569,0
+PID.US,D,20061012,000000,11.3656,11.4458,11.3656,11.4458,172714.2604344,0
+PID.US,D,20061013,000000,11.4919,11.4919,11.4058,11.4782,199640.33436066,0
+PID.US,D,20061016,000000,11.5163,11.5223,11.4635,11.5223,122658.34472931,0
+PID.US,D,20061017,000000,11.5036,11.5036,11.4058,11.4508,187840.95833728,0
+PID.US,D,20061018,000000,11.5447,11.5447,11.4635,11.4782,103149.02144632,0
+PID.US,D,20061019,000000,11.5301,11.5741,11.4841,11.5741,113579.46553279,0
+PID.US,D,20061020,000000,11.6044,11.6044,11.5369,11.5604,108141.53665205,0
+PID.US,D,20061023,000000,11.5604,11.5849,11.5036,11.5849,175437.82203426,0
+PID.US,D,20061024,000000,11.5849,11.5986,11.5223,11.5986,213853.72991159,0
+PID.US,D,20061025,000000,11.6368,11.7013,11.6113,11.6935,183004.74655419,0
+PID.US,D,20061026,000000,11.8158,11.8158,11.6779,11.7699,154719.95660099,0
+PID.US,D,20061027,000000,11.8022,11.8022,11.7013,11.7013,100721.7212358,0
+PID.US,D,20061030,000000,11.6779,11.7385,11.67,11.7171,85298.761943585,0
+PID.US,D,20061031,000000,11.7767,11.808,11.7523,11.8022,105869.51827318,0
+PID.US,D,20061101,000000,11.8354,11.8599,11.7767,11.7954,139142.73706812,0
+PID.US,D,20061102,000000,11.8286,11.8404,11.7767,11.8286,140349.2360364,0
+PID.US,D,20061103,000000,11.9333,11.9333,11.8237,11.8668,476104.31174801,0
+PID.US,D,20061106,000000,12.0527,12.0527,11.903,11.9744,237900.96040635,0
+PID.US,D,20061107,000000,12.0479,12.0665,12.0009,12.0254,472776.98986852,0
+PID.US,D,20061108,000000,12.0322,12.1213,11.9744,12.1213,635663.54490508,0
+PID.US,D,20061109,000000,12.1438,12.1438,12.0322,12.0596,597094.39837809,0
+PID.US,D,20061110,000000,12.1213,12.1213,12.0527,12.0939,213554.40374927,0
+PID.US,D,20061113,000000,12.1908,12.1908,12.0254,12.0665,384605.51403942,0
+PID.US,D,20061114,000000,12.1594,12.1594,11.9814,12.0871,351786.90323845,0
+PID.US,D,20061115,000000,12.1409,12.1409,12.0527,12.1125,367365.14436231,0
+PID.US,D,20061116,000000,12.2251,12.2251,12.0733,12.0978,606772.95149025,0
+PID.US,D,20061117,000000,12.0871,12.0939,11.995,12.0733,227617.62542355,0
+PID.US,D,20061120,000000,12.1526,12.1526,12.0078,12.0479,257865.91327431,0
+PID.US,D,20061121,000000,12.1262,12.1262,12.0479,12.0733,185569.96154939,0
+PID.US,D,20061122,000000,12.1594,12.1859,12.1262,12.1712,215820.29258216,0
+PID.US,D,20061124,000000,12.2643,12.2643,12.178,12.2251,121445.71621505,0
+PID.US,D,20061127,000000,12.3141,12.3141,12.0205,12.133,346186.54138908,0
+PID.US,D,20061128,000000,12.133,12.133,12.0527,12.133,374014.68016631,0
+PID.US,D,20061129,000000,12.178,12.2123,12.1664,12.1664,258318.47808629,0
+PID.US,D,20061130,000000,12.2711,12.2711,12.1712,12.2535,264215.10132499,0
+PID.US,D,20061201,000000,12.3053,12.3053,12.1262,12.1664,332727.07999444,0
+PID.US,D,20061204,000000,12.2251,12.2975,12.1594,12.2975,179519.07807005,0
+PID.US,D,20061205,000000,12.4531,12.4531,12.2339,12.2583,379615.04201568,0
+PID.US,D,20061206,000000,12.3788,12.3788,12.2643,12.365,324261.15539654,0
+PID.US,D,20061207,000000,12.4893,12.4893,12.4032,12.4325,292950.41290817,0
+PID.US,D,20061208,000000,12.4325,12.4531,12.3973,12.4463,232306.72810297,0
+PID.US,D,20061211,000000,12.4599,12.4688,12.3788,12.4688,285541.83499288,0
+PID.US,D,20061212,000000,12.4952,12.4952,12.3866,12.4952,248034.12151249,0
+PID.US,D,20061213,000000,12.5452,12.5452,12.4325,12.5226,301875.03186404,0
+PID.US,D,20061214,000000,12.5314,12.552,12.4629,12.552,284176.98941996,0
+PID.US,D,20061215,000000,12.4815,12.5559,12.3788,12.4325,334692.62107401,0
+PID.US,D,20061218,000000,12.4766,12.4766,12.3318,12.365,319870.35728845,0
+PID.US,D,20061219,000000,12.412,12.4952,12.3386,12.4952,376434.82923985,0
+PID.US,D,20061220,000000,12.5696,12.5696,12.4531,12.4952,401540.42800821,0
+PID.US,D,20061221,000000,12.4952,12.4952,12.3582,12.4629,227769.8424822,0
+PID.US,D,20061222,000000,12.4815,12.4815,12.365,12.4629,282667.07792537,0
+PID.US,D,20061226,000000,12.4463,12.4688,12.4032,12.4688,155019.28276331,0
+PID.US,D,20061227,000000,12.5226,12.5608,12.4688,12.5608,592255.12182201,0
+PID.US,D,20061228,000000,12.6421,12.6421,12.4815,12.5823,175437.82203426,0
+PID.US,D,20061229,000000,12.5452,12.5452,12.4815,12.5374,266940.70610684,0
+PID.US,D,20070103,000000,12.7811,12.7811,12.4032,12.503,667574.9829001,0
+PID.US,D,20070104,000000,12.4893,12.4893,12.365,12.4199,495615.678213,0
+PID.US,D,20070105,000000,12.4599,12.4599,12.2339,12.3053,324409.28609121,0
+PID.US,D,20070108,000000,12.3905,12.3905,12.2035,12.3053,334692.62107401,0
+PID.US,D,20070109,000000,12.319,12.319,12.1526,12.2447,329249.58423829,0
+PID.US,D,20070110,000000,12.1262,12.1664,12.0801,12.1664,552480.49791773,0
+PID.US,D,20070111,000000,12.1966,12.2867,12.1664,12.2799,515886.08678927,0
+PID.US,D,20070112,000000,12.3141,12.4237,12.2975,12.4237,405776.96587566,0
+PID.US,D,20070116,000000,12.5559,12.5559,12.3709,12.4237,520721.27698137,0
+PID.US,D,20070117,000000,12.412,12.4463,12.3709,12.4463,263306.90692804,0
+PID.US,D,20070118,000000,12.4629,12.4766,12.3788,12.4395,487150.7752061,0
+PID.US,D,20070119,000000,12.4237,12.4815,12.3905,12.4815,408499.50588452,0
+PID.US,D,20070122,000000,12.6293,12.6293,12.3435,12.3905,580764.26627993,0
+PID.US,D,20070123,000000,12.4237,12.503,12.4032,12.503,1309132.0862709,0
+PID.US,D,20070124,000000,12.5226,12.5314,12.4395,12.5314,837116.18169566,0
+PID.US,D,20070125,000000,12.5148,12.5148,12.3582,12.412,517693.2812642,0
+PID.US,D,20070126,000000,12.3905,12.4531,12.3318,12.4531,552933.06272971,0
+PID.US,D,20070129,000000,12.4463,12.4463,12.365,12.3973,422569.87869578,0
+PID.US,D,20070130,000000,12.4199,12.4199,12.3386,12.3788,624623.21099299,0
+PID.US,D,20070131,000000,12.365,12.5314,12.2583,12.3788,403807.3384321,0
+PID.US,D,20070201,000000,12.4237,12.4629,12.412,12.4599,222780.39204946,0
+PID.US,D,20070202,000000,12.4531,12.4531,12.2447,12.4463,260437.25781551,0
+PID.US,D,20070205,000000,12.2447,12.412,12.2447,12.4032,747426.62164397,0
+PID.US,D,20070206,000000,12.4395,12.5608,12.3866,12.5226,457654.37832963,0
+PID.US,D,20070207,000000,12.5226,12.597,12.5226,12.5774,297333.03828828,0
+PID.US,D,20070208,000000,12.4629,12.6293,12.4629,12.6293,176497.21189886,0
+PID.US,D,20070209,000000,12.5774,12.6421,12.503,12.5823,245462.77697129,0
+PID.US,D,20070212,000000,12.4766,12.508,12.3866,12.4599,440595.85185012,0
+PID.US,D,20070213,000000,12.4199,12.5608,12.4199,12.5608,188639.84249747,0
+PID.US,D,20070214,000000,12.6215,12.7037,12.5696,12.6743,377112.14407132,0
+PID.US,D,20070215,000000,12.688,12.7096,12.6351,12.7096,573959.44864427,0
+PID.US,D,20070216,000000,12.6743,12.7272,12.6147,12.7272,336206.61893259,0
+PID.US,D,20070220,000000,12.6616,12.7096,12.6147,12.7037,259981.62823054,0
+PID.US,D,20070221,000000,12.6695,12.735,12.5314,12.7135,357529.2662365,0
+PID.US,D,20070222,000000,12.7497,12.8202,12.688,12.8202,232306.72810297,0
+PID.US,D,20070223,000000,12.7879,12.7947,12.735,12.7879,291141.17525125,0
+PID.US,D,20070226,000000,12.8202,12.8437,12.7605,12.8437,214916.1845492,0
+PID.US,D,20070227,000000,12.5608,12.7272,11.903,12.2975,648819.59377341,0
+PID.US,D,20070228,000000,12.503,12.503,12.2123,12.3504,405776.96587566,0
+PID.US,D,20070301,000000,12.2251,12.2535,11.903,12.2339,241495.93912724,0
+PID.US,D,20070302,000000,12.04,12.2711,11.948,12.0871,2490772.6808024,0
+PID.US,D,20070305,000000,11.8541,12.0009,10.745,11.8354,1895344.4973415,0
+PID.US,D,20070306,000000,11.9216,12.133,11.8668,12.133,347095.75737703,0
+PID.US,D,20070307,000000,12.1262,12.2583,12.0733,12.1594,274347.24084013,0
+PID.US,D,20070308,000000,12.3053,12.3053,12.0665,12.2339,589233.25565082,0
+PID.US,D,20070309,000000,12.3249,12.3582,12.2643,12.3386,177097.9074055,0
+PID.US,D,20070312,000000,12.3973,12.5823,12.3053,12.4325,216271.83580314,0
+PID.US,D,20070313,000000,12.4237,12.4237,12.1262,12.1712,176646.36418453,0
+PID.US,D,20070314,000000,12.1594,12.1908,11.9814,12.1908,129918.79194993,0
+PID.US,D,20070315,000000,12.1908,12.3249,12.1908,12.2975,188292.50155826,0
+PID.US,D,20070316,000000,12.2182,12.3435,12.2182,12.2799,152601.17687176,0
+PID.US,D,20070319,000000,12.3582,12.4599,12.3582,12.4599,143379.27493557,0
+PID.US,D,20070320,000000,12.4395,12.5608,12.4395,12.5608,156380.04197224,0
+PID.US,D,20070321,000000,12.6293,12.7811,12.552,12.7497,156231.91127757,0
+PID.US,D,20070322,000000,12.6968,12.7683,12.6968,12.7419,192073.40984072,0
+PID.US,D,20070323,000000,12.7683,12.7742,12.7135,12.7546,146403.18428874,0
+PID.US,D,20070326,000000,12.8085,12.8153,12.6812,12.8016,216429.16081678,0
+PID.US,D,20070327,000000,12.8202,12.8956,12.6968,12.7497,270715.48484333,0
+PID.US,D,20070328,000000,12.6557,12.7546,12.6147,12.6351,135359.78560366,0
+PID.US,D,20070329,000000,12.7419,12.7683,12.6812,12.7683,120236.15247377,0
+PID.US,D,20070330,000000,12.7605,12.7605,12.7096,12.7605,109647.36178267,0
+PID.US,D,20070402,000000,12.8202,12.8221,12.7546,12.8221,138536.93360649,0
+PID.US,D,20070403,000000,12.7742,12.9014,12.7742,12.9014,205837.30535268,0
+PID.US,D,20070404,000000,12.9602,12.9602,12.8437,12.919,210071.80003813,0
+PID.US,D,20070405,000000,12.9278,13.104,12.9014,12.969,249396.92390342,0
+PID.US,D,20070409,000000,12.969,13.104,12.9278,13.0179,347550.36537101,0
+PID.US,D,20070410,000000,13.06,13.1903,12.9739,13.0111,219600.17927363,0
+PID.US,D,20070411,000000,13.111,13.111,12.9602,12.9857,177405.40629581,0
+PID.US,D,20070412,000000,12.9925,13.0649,12.9064,13.06,203420.22105213,0
+PID.US,D,20070413,000000,13.1501,13.5533,13.0405,13.1501,286299.85551317,0
+PID.US,D,20070416,000000,13.1981,13.289,13.1981,13.2744,421360.3149545,0
+PID.US,D,20070417,000000,13.2812,13.3439,13.2676,13.3439,324409.28609121,0
+PID.US,D,20070418,000000,13.2812,13.3439,13.2744,13.338,198574.81495006,0
+PID.US,D,20070419,000000,13.2744,13.289,13.1569,13.245,196007.55677285,0
+PID.US,D,20070420,000000,13.3439,13.4163,13.3439,13.4163,550058.30566219,0
+PID.US,D,20070423,000000,13.3743,13.3743,13.2744,13.3038,239413.93667394,0
+PID.US,D,20070424,000000,13.3116,13.3439,13.245,13.3038,182693.16129989,0
+PID.US,D,20070425,000000,13.4046,13.7462,13.3615,13.7462,184665.85351643,0
+PID.US,D,20070426,000000,13.5074,13.5074,13.3683,13.3879,855411.85487338,0
+PID.US,D,20070427,000000,13.3537,13.433,13.338,13.433,116756.61353562,0
+PID.US,D,20070430,000000,13.4046,13.4114,13.289,13.3175,259224.62930125,0
+PID.US,D,20070501,000000,13.3831,13.3831,13.1501,13.3038,372048.11749575,0
+PID.US,D,20070502,000000,13.3683,13.4232,13.338,13.4232,381277.17056893,0
+PID.US,D,20070503,000000,13.4486,13.4995,13.4232,13.4888,111618.01081722,0
+PID.US,D,20070504,000000,13.5612,13.6278,13.5152,13.6013,419239.49204329,0
+PID.US,D,20070507,000000,13.6131,13.6532,13.6131,13.6532,145190.55577448,0
+PID.US,D,20070508,000000,13.5691,13.6013,13.479,13.5612,184508.52850279,0
+PID.US,D,20070509,000000,13.5465,13.6082,13.5074,13.6082,176646.36418453,0
+PID.US,D,20070510,000000,13.479,13.5788,13.3243,13.3537,333786.46985906,0
+PID.US,D,20070511,000000,13.4232,13.5788,13.3537,13.5788,166816.6156047,0
+PID.US,D,20070514,000000,13.5788,13.7462,13.5465,13.6013,237448.39559438,0
+PID.US,D,20070515,000000,13.6474,13.6875,13.5612,13.6219,237448.39559438,0
+PID.US,D,20070516,000000,13.6875,13.6875,13.5691,13.659,179823.51218735,0
+PID.US,D,20070517,000000,13.6278,13.7383,13.5612,13.6404,331821.95037048,0
+PID.US,D,20070518,000000,13.7815,13.7815,13.6474,13.7462,494099.63717243,0
+PID.US,D,20070521,000000,13.7129,13.8246,13.659,13.6933,345357.00949896,0
+PID.US,D,20070522,000000,13.7815,13.7815,13.6404,13.6757,245916.36337427,0
+PID.US,D,20070523,000000,13.7217,13.7667,13.6532,13.7129,407140.78985758,0
+PID.US,D,20070524,000000,13.7129,13.7667,13.5201,13.5465,280700.5152548,0
+PID.US,D,20070525,000000,13.5533,13.6404,13.4966,13.6404,147307.29232171,0
+PID.US,D,20070529,000000,13.6982,13.7325,13.6532,13.6875,382337.58202454,0
+PID.US,D,20070530,000000,13.6474,13.7462,13.5612,13.7462,199028.40135303,0
+PID.US,D,20070531,000000,13.7815,13.8,13.7462,13.7815,199329.77069736,0
+PID.US,D,20070601,000000,13.852,13.8715,13.8186,13.852,216118.59715349,0
+PID.US,D,20070604,000000,13.8784,13.8852,13.8314,13.8784,192225.62689938,0
+PID.US,D,20070605,000000,13.8852,13.8901,13.7462,13.7863,241071.9788632,0
+PID.US,D,20070606,000000,13.6826,13.6982,13.5788,13.6404,334998.07678232,0
+PID.US,D,20070607,000000,13.5533,13.6219,13.3175,13.4046,338171.13842117,0
+PID.US,D,20070608,000000,13.3478,13.5201,13.3243,13.479,1024200.1411037,0
+PID.US,D,20070611,000000,13.4564,13.5788,13.4564,13.5788,279947.60268951,0
+PID.US,D,20070612,000000,13.4642,13.5465,13.3537,13.4114,245763.12472461,0
+PID.US,D,20070613,000000,13.4232,13.5739,13.4114,13.5612,416365.75656677,0
+PID.US,D,20070614,000000,13.5935,13.6757,13.5788,13.6278,210675.56031776,0
+PID.US,D,20070615,000000,13.6679,13.7815,13.6474,13.659,273292.95893052,0
+PID.US,D,20070618,000000,13.7217,13.7815,13.659,13.6875,139593.2586981,0
+PID.US,D,20070619,000000,13.6679,13.7041,13.6278,13.6757,203872.78586411,0
+PID.US,D,20070620,000000,13.7531,13.7531,13.5533,13.5533,126283.97118013,0
+PID.US,D,20070621,000000,13.6219,13.6219,13.5074,13.6219,147307.29232171,0
+PID.US,D,20070622,000000,13.6013,13.6278,13.4966,13.5328,192379.88714003,0
+PID.US,D,20070625,000000,13.6131,13.6219,13.4888,13.4995,209619.23522614,0
+PID.US,D,20070626,000000,13.6013,13.6532,13.4712,13.4712,257865.91327431,0
+PID.US,D,20070627,000000,13.4564,13.5788,13.4232,13.5788,187233.11169364,0
+PID.US,D,20070628,000000,13.6316,13.7217,13.6278,13.6826,204477.56773474,0
+PID.US,D,20070629,000000,13.7863,13.8901,13.6532,13.7217,141707.95206334,0
+PID.US,D,20070702,000000,13.8314,13.852,13.7736,13.845,229887.60062042,0
+PID.US,D,20070703,000000,13.8715,13.9321,13.8715,13.9253,203571.41651979,0
+PID.US,D,20070705,000000,13.9831,14.2484,13.8901,14.0291,449634.88899773,0
+PID.US,D,20070706,000000,14.0819,14.3482,13.9175,14.2836,497582.24088357,0
+PID.US,D,20070709,000000,14.2484,14.2562,13.9175,14.0692,547939.52593297,0
+PID.US,D,20070710,000000,14.0496,14.0496,13.9391,13.9469,289774.28649633,0
+PID.US,D,20070711,000000,13.9909,14.0819,13.9117,14.0819,349515.90645057,0
+PID.US,D,20070712,000000,14.1427,14.2484,14.0898,14.1946,240474.34812955,0
+PID.US,D,20070713,000000,14.2082,14.3658,14.1946,14.2836,234576.70329985,0
+PID.US,D,20070716,000000,14.2562,14.3081,14.2014,14.2278,269209.65971272,0
+PID.US,D,20070717,000000,14.3022,14.3022,14.1544,14.1544,172259.65244042,0
+PID.US,D,20070718,000000,14.1886,14.222,14.1055,14.2141,202056.39707021,0
+PID.US,D,20070719,000000,14.3022,14.3658,14.2346,14.2562,329704.19223226,0
+PID.US,D,20070720,000000,14.2689,14.3433,14.1427,14.2484,235330.63745615,0
+PID.US,D,20070723,000000,14.2346,14.3365,14.1946,14.2943,264071.05699431,0
+PID.US,D,20070724,000000,14.2082,14.2415,13.896,13.9028,250609.55241768,0
+PID.US,D,20070725,000000,14.0761,14.0761,13.7383,13.9645,270117.85410967,0
+PID.US,D,20070726,000000,13.7667,13.8246,12.9602,13.5533,702511.3518393,0
+PID.US,D,20070727,000000,13.2812,13.6082,13.2812,13.3831,464157.82662096,0
+PID.US,D,20070730,000000,13.4163,13.5533,13.245,13.5465,397911.7367844,0
+PID.US,D,20070731,000000,13.6131,13.7815,13.5533,13.7217,330309.99569389,0
+PID.US,D,20070801,000000,13.5465,13.5465,13.289,13.5201,425137.13687299,0
+PID.US,D,20070802,000000,13.6082,13.7589,13.5328,13.7462,512097.00577882,0
+PID.US,D,20070803,000000,13.7462,13.8372,13.4642,13.5533,1146249.6175983,0
+PID.US,D,20070806,000000,13.5328,13.659,13.2744,13.6532,868726.25034635,0
+PID.US,D,20070807,000000,13.6826,13.7589,13.4966,13.6679,702360.15637163,0
+PID.US,D,20070808,000000,13.8138,13.9028,13.7267,13.8314,713250.31640706,0
+PID.US,D,20070809,000000,13.5533,13.6219,13.3615,13.3831,361160.0006423,0
+PID.US,D,20070810,000000,13.1413,13.289,12.6293,13.2245,1028285.4835035,0
+PID.US,D,20070813,000000,13.479,13.479,13.2626,13.2626,263306.90692804,0
+PID.US,D,20070814,000000,13.289,13.3116,12.9925,13.0061,341653.74213231,0
+PID.US,D,20070815,000000,12.8593,13.0326,12.735,12.7605,630491.22968376,0
+PID.US,D,20070816,000000,12.6293,12.6616,11.8599,12.6215,2035090.9946893,0
+PID.US,D,20070817,000000,12.8378,13.0512,12.6616,12.9278,224139.10807639,0
+PID.US,D,20070820,000000,12.969,13.0111,12.8221,12.9739,254390.46070015,0
+PID.US,D,20070821,000000,12.8868,12.9925,12.7811,12.9739,172563.06496673,0
+PID.US,D,20070822,000000,13.1501,13.2098,13.104,13.2098,280853.75390446,0
+PID.US,D,20070823,000000,13.3615,13.3743,13.1569,13.2626,276313.8035107,0
+PID.US,D,20070824,000000,13.2812,13.4163,13.2676,13.4114,241982.21644214,0
+PID.US,D,20070827,000000,13.4712,13.5074,13.4046,13.4398,303686.31270295,0
+PID.US,D,20070828,000000,13.3175,13.3175,13.0405,13.1266,246524.2100179,0
+PID.US,D,20070829,000000,13.2538,13.4398,13.1981,13.4398,126890.79623276,0
+PID.US,D,20070830,000000,13.2382,13.4114,13.2245,13.3243,169084.54761959,0
+PID.US,D,20070831,000000,13.5465,13.5867,13.4564,13.5691,206593.28269097,0
+PID.US,D,20070904,000000,13.5328,13.7129,13.5269,13.6826,198423.61948241,0
+PID.US,D,20070905,000000,13.5533,13.5533,13.4398,13.4995,196763.53411115,0
+PID.US,D,20070906,000000,13.4888,13.7863,13.3879,13.5201,1623262.1237433,0
+PID.US,D,20070907,000000,13.3615,13.6826,13.289,13.3967,2231173.127605,0
+PID.US,D,20070910,000000,13.4114,13.5465,13.2098,13.338,2362825.559478,0
+PID.US,D,20070911,000000,13.3967,13.5465,13.3967,13.5465,1046583.1998631,0
+PID.US,D,20070912,000000,13.5074,13.6474,13.4712,13.5612,658202.90708725,0
+PID.US,D,20070913,000000,13.6278,13.6982,13.5867,13.6316,534182.78155801,0
+PID.US,D,20070914,000000,13.5328,13.6131,13.43,13.5691,560804.42136695,0
+PID.US,D,20070917,000000,13.4888,13.5397,13.2167,13.4114,604963.71383334,0
+PID.US,D,20070918,000000,13.5612,13.8372,13.4564,13.8314,500153.58542476,0
+PID.US,D,20070919,000000,13.9391,14.5518,13.6875,13.9772,850422.40444064,0
+PID.US,D,20070920,000000,14.0046,14.0046,13.8852,13.9117,423169.55261143,0
+PID.US,D,20070921,000000,13.9321,13.9645,13.8715,13.9321,328495.65008199,0
+PID.US,D,20070924,000000,13.9596,13.9645,13.845,13.8852,389896.33381648,0
+PID.US,D,20070925,000000,13.7863,13.852,13.7041,13.8246,331366.32078551,0
+PID.US,D,20070926,000000,13.8852,13.9321,13.7922,13.9321,243947.75752171,0
+PID.US,D,20070927,000000,14.0262,14.0692,13.9596,14.0692,211583.75471472,0
+PID.US,D,20070928,000000,14.1671,14.9424,13.9958,14.0761,803009.3446466,0
+PID.US,D,20071001,000000,14.1368,14.355,14.0898,14.2562,367665.49211563,0
+PID.US,D,20071002,000000,14.2562,14.2621,14.1348,14.1544,251815.02979496,0
+PID.US,D,20071003,000000,14.0761,14.2346,14.0448,14.0624,1204930.8260969,0
+PID.US,D,20071004,000000,14.1113,14.1828,14.0448,14.1475,565186.02515607,0
+PID.US,D,20071005,000000,14.2278,14.3894,14.2278,14.3433,339987.52721506,0
+PID.US,D,20071008,000000,14.3022,14.3081,14.175,14.2484,299908.46919348,0
+PID.US,D,20071009,000000,14.2689,14.3982,14.2014,14.3982,264571.63658319,0
+PID.US,D,20071010,000000,14.3717,14.4667,14.3365,14.4667,311401.36791755,0
+PID.US,D,20071011,000000,14.5264,14.591,14.3296,14.3806,230182.84041876,0
+PID.US,D,20071012,000000,14.3982,14.5127,14.3982,14.5077,102693.39186134,0
+PID.US,D,20071015,000000,14.5264,14.5312,14.3365,14.3806,272536.98159222,0
+PID.US,D,20071016,000000,14.2836,14.2836,14.1828,14.222,206441.06563232,0
+PID.US,D,20071017,000000,14.3806,14.4412,14.1427,14.4412,286299.85551317,0
+PID.US,D,20071018,000000,14.3433,14.4353,14.3081,14.4216,277223.01949865,0
+PID.US,D,20071019,000000,14.3433,14.3482,14.0977,14.0977,341956.13306762,0
+PID.US,D,20071022,000000,13.9028,14.1055,13.9028,14.1055,237294.13535372,0
+PID.US,D,20071023,000000,14.3296,14.3482,14.2141,14.3365,276767.38991368,0
+PID.US,D,20071024,000000,14.2689,14.2836,14.0761,14.2278,210981.01602607,0
+PID.US,D,20071025,000000,14.3081,14.361,14.2082,14.2757,188900.34820188,0
+PID.US,D,20071026,000000,14.4735,14.5782,14.4412,14.545,359801.28461537,0
+PID.US,D,20071029,000000,14.6908,14.7427,14.6194,14.731,283578.33709531,0
+PID.US,D,20071030,000000,14.6272,14.6595,14.5656,14.591,173776.715072,0
+PID.US,D,20071031,000000,14.591,14.8954,14.3482,14.8895,663639.81437698,0
+PID.US,D,20071101,000000,14.5714,14.6673,14.4735,14.5205,241834.08574747,0
+PID.US,D,20071102,000000,14.7388,14.8758,14.4481,14.6125,207505.56345191,0
+PID.US,D,20071105,000000,14.6458,14.6458,14.3365,14.4539,360881.10629993,0
+PID.US,D,20071106,000000,14.403,14.6331,14.403,14.6331,239571.26168758,0
+PID.US,D,20071107,000000,14.545,14.545,14.222,14.2278,331399.01169744,0
+PID.US,D,20071108,000000,14.2836,14.4539,13.9958,14.2278,299452.83960851,0
+PID.US,D,20071109,000000,14.1544,14.1544,13.9321,14.0046,242928.20970601,0
+PID.US,D,20071112,000000,13.9028,13.9028,13.6082,13.6082,416812.19183276,0
+PID.US,D,20071113,000000,13.9831,14.1113,13.9028,14.0761,330386.61501873,0
+PID.US,D,20071114,000000,14.0565,14.1603,13.9175,13.9253,128759.28616755,0
+PID.US,D,20071115,000000,13.9958,13.9958,13.5739,13.6404,325661.75665438,0
+PID.US,D,20071116,000000,13.7383,13.7863,13.6278,13.7863,283274.92456899,0
+PID.US,D,20071119,000000,13.5074,13.5867,13.3537,13.4163,410885.94245513,0
+PID.US,D,20071120,000000,13.3331,13.6278,13.3331,13.5328,473158.04331067,0
+PID.US,D,20071121,000000,13.5269,13.5269,13.2039,13.2626,473420.59219707,0
+PID.US,D,20071123,000000,13.2538,13.5612,13.2538,13.4966,87871.128075783,0
+PID.US,D,20071126,000000,13.6219,13.6316,13.2812,13.3478,287842.45791969,0
+PID.US,D,20071127,000000,13.3331,13.6875,13.2812,13.6875,288416.5920604,0
+PID.US,D,20071128,000000,13.3243,14.0448,13.3243,13.9596,209756.12841983,0
+PID.US,D,20071129,000000,14.0202,14.0202,13.7217,13.9645,210749.1148696,0
+PID.US,D,20071130,000000,14.0262,14.1886,13.9713,14.0448,140428.92013422,0
+PID.US,D,20071203,000000,13.9527,14.0046,13.9117,13.9469,172881.80135802,0
+PID.US,D,20071204,000000,13.7462,13.8314,13.6404,13.8069,211915.77178897,0
+PID.US,D,20071205,000000,13.6933,13.9527,13.6933,13.9028,385409.50615461,0
+PID.US,D,20071206,000000,13.7589,14.0496,13.7589,13.9831,219602.22245563,0
+PID.US,D,20071207,000000,14.0046,14.1348,14.0046,14.0692,234406.09760323,0
+PID.US,D,20071210,000000,14.2141,14.2346,14.1055,14.2141,269059.48583606,0
+PID.US,D,20071211,000000,14.0624,14.1946,13.7462,13.8246,328650.93191364,0
+PID.US,D,20071212,000000,14.0565,14.2141,13.8646,13.9713,209039.99313045,0
+PID.US,D,20071213,000000,13.7863,13.8314,13.6679,13.7325,158956.49446843,0
+PID.US,D,20071214,000000,13.7325,13.7325,13.5533,13.5533,132130.53645995,0
+PID.US,D,20071217,000000,13.3478,13.5465,13.3478,13.3683,297675.27127252,0
+PID.US,D,20071218,000000,13.3683,13.5612,13.3243,13.433,482853.96346979,0
+PID.US,D,20071219,000000,13.2979,13.4888,13.2979,13.3537,232031.92012459,0
+PID.US,D,20071220,000000,13.5328,13.5328,13.1569,13.3831,493650.13713344,0
+PID.US,D,20071221,000000,13.433,13.6082,13.433,13.5533,430878.47828004,0
+PID.US,D,20071224,000000,13.5328,13.7589,13.5328,13.6826,214395.17314038,0
+PID.US,D,20071226,000000,13.7815,13.7815,13.6679,13.7217,240625.5435972,0
+PID.US,D,20071227,000000,13.7589,13.8186,13.6757,13.6826,216393.40513187,0
+PID.US,D,20071228,000000,13.659,13.8314,13.659,13.8246,214836.50045137,0
+PID.US,D,20071231,000000,13.7589,13.8186,13.6082,13.6082,224937.99223659,0
+PID.US,D,20080102,000000,13.43,13.7589,13.43,13.5397,340445.19998204,0
+PID.US,D,20080103,000000,13.4829,13.6982,13.4829,13.6082,240392.62084973,0
+PID.US,D,20080104,000000,13.2245,13.5074,13.1569,13.2626,2628393.2472839,0
+PID.US,D,20080107,000000,13.0738,13.3439,12.04,13.2167,4909682.5644629,0
+PID.US,D,20080108,000000,13.2098,13.5074,12.8672,12.8672,1077760.1139308,0
+PID.US,D,20080109,000000,13.0649,13.2167,13.0111,13.1833,499850.17289845,0
+PID.US,D,20080110,000000,13.0061,13.3243,13.0061,13.1677,1343968.3392923,0
+PID.US,D,20080111,000000,13.0326,13.111,12.9386,12.9797,833500.77115481,0
+PID.US,D,20080114,000000,13.0257,13.1501,13.0179,13.0738,463102.52312034,0
+PID.US,D,20080115,000000,12.919,12.9797,12.6812,12.7096,696065.11264383,0
+PID.US,D,20080116,000000,12.5823,12.7947,12.5314,12.6029,518116.21993725,0
+PID.US,D,20080117,000000,12.6029,12.8202,12.3435,12.3582,488516.64237002,0
+PID.US,D,20080118,000000,12.4325,12.6421,12.2711,12.3249,482314.56342301,0
+PID.US,D,20080122,000000,11.253,12.2535,10.3965,12.2035,1358704.7894341,0
+PID.US,D,20080123,000000,11.903,12.3141,11.6877,12.2182,716577.63828656,0
+PID.US,D,20080124,000000,12.3905,12.6616,12.3905,12.6351,383954.76057388,0
+PID.US,D,20080125,000000,12.8202,12.8956,12.4815,12.4815,182009.71692242,0
+PID.US,D,20080128,000000,12.4815,12.7204,12.3788,12.7204,212187.51499435,0
+PID.US,D,20080129,000000,12.503,12.8378,12.503,12.8153,283581.4018683,0
+PID.US,D,20080130,000000,12.8515,12.9278,12.597,12.7135,195568.27264384,0
+PID.US,D,20080131,000000,12.4952,12.83,12.4032,12.7419,231249.38142035,0
+PID.US,D,20080201,000000,12.6421,13.0257,12.6421,12.9797,129541.82487179,0
+PID.US,D,20080204,000000,12.8221,12.9386,12.8221,12.8437,262251.60342742,0
+PID.US,D,20080205,000000,12.6968,12.6968,12.3249,12.4032,351473.27480216,0
+PID.US,D,20080206,000000,12.412,12.503,12.3141,12.3141,397159.8458101,0
+PID.US,D,20080207,000000,12.1664,12.3318,12.0596,12.3141,231293.30983326,0
+PID.US,D,20080208,000000,12.1966,12.3249,12.1526,12.2397,157289.25796019,0
+PID.US,D,20080211,000000,12.178,12.2535,12.0801,12.2182,191759.78140443,0
+PID.US,D,20080212,000000,12.2535,12.508,12.2535,12.3788,180400.71110105,0
+PID.US,D,20080213,000000,12.5314,12.5452,12.3582,12.503,152449.98140411,0
+PID.US,D,20080214,000000,12.4531,12.5608,12.4032,12.4395,154169.31905323,0
+PID.US,D,20080215,000000,12.2867,12.4199,12.2799,12.365,158347.6262338,0
+PID.US,D,20080219,000000,12.5559,12.6499,12.4395,12.4629,195888.03062612,0
+PID.US,D,20080220,000000,12.3905,12.5902,12.3504,12.5148,257222.31094577,0
+PID.US,D,20080221,000000,12.503,12.6293,12.4531,12.4531,116204.95439686,0
+PID.US,D,20080222,000000,12.5148,12.5774,12.3709,12.5696,136151.51862687,0
+PID.US,D,20080225,000000,12.6215,12.8202,12.552,12.7742,317154.96841657,0
+PID.US,D,20080226,000000,12.8016,13.0257,12.7683,12.9524,513148.22291545,0
+PID.US,D,20080227,000000,12.8016,13.06,12.8016,12.969,335788.78821454,0
+PID.US,D,20080228,000000,12.8085,12.9386,12.7742,12.874,108666.63442488,0
+PID.US,D,20080229,000000,12.8153,12.8153,12.4629,12.5148,204999.60073457,0
+PID.US,D,20080303,000000,12.5452,12.5452,12.3318,12.412,490431.1038997,0
+PID.US,D,20080304,000000,12.2397,12.3318,12.1664,12.2926,235917.03068883,0
+PID.US,D,20080305,000000,12.2926,12.5148,12.2926,12.4395,100412.17916349,0
+PID.US,D,20080306,000000,12.4463,12.4463,12.1712,12.1966,235869.01591194,0
+PID.US,D,20080307,000000,12.1664,12.2926,12.04,12.1213,210071.80003813,0
+PID.US,D,20080310,000000,12.0871,12.2035,11.9333,11.9608,420546.10692935,0
+PID.US,D,20080311,000000,12.3582,12.3582,11.9744,12.3386,301669.6920735,0
+PID.US,D,20080312,000000,12.3866,12.4688,12.3249,12.3249,133447.36725597,0
+PID.US,D,20080313,000000,12.4815,12.4815,12.1526,12.412,129815.61125917,0
+PID.US,D,20080314,000000,12.4815,12.4815,12.0146,12.1213,153810.74061304,0
+PID.US,D,20080317,000000,11.9216,11.9892,11.622,11.766,253025.61512723,0
+PID.US,D,20080318,000000,11.8404,12.2035,11.766,12.1966,144673.63072964,0
+PID.US,D,20080319,000000,12.2339,12.2339,11.8022,11.808,123110.90954129,0
+PID.US,D,20080320,000000,11.4782,11.9608,11.4782,11.9539,202801.13690752,0
+PID.US,D,20080324,000000,12.0146,12.2643,11.9892,12.1908,164213.60174257,0
+PID.US,D,20080325,000000,12.2643,12.4325,12.2397,12.3905,140653.67015372,0
+PID.US,D,20080326,000000,12.3386,12.3709,12.2535,12.2975,86100.710876777,0
+PID.US,D,20080327,000000,12.4688,12.4766,12.2926,12.3053,125834.47114114,0
+PID.US,D,20080328,000000,12.3973,12.3973,12.1438,12.1859,88925.409985404,0
+PID.US,D,20080331,000000,12.1438,12.2867,12.1438,12.2535,65937.56935526,0
+PID.US,D,20080401,000000,12.3582,12.6499,12.3582,12.6215,490020.42431863,0
+PID.US,D,20080402,000000,12.5314,12.8202,12.5314,12.7419,149420.96409594,0
+PID.US,D,20080403,000000,12.8221,12.8221,12.552,12.7546,110709.81642027,0
+PID.US,D,20080404,000000,12.688,12.83,12.688,12.7546,164245.2710635,0
+PID.US,D,20080407,000000,12.8202,12.8956,12.7742,12.7879,136314.9731865,0
+PID.US,D,20080408,000000,12.6421,12.7135,12.6351,12.6812,90138.038499669,0
+PID.US,D,20080409,000000,12.6743,12.7204,12.552,12.5608,93464.338788166,0
+PID.US,D,20080410,000000,12.5148,12.597,12.4463,12.5608,173325.17185101,0
+PID.US,D,20080411,000000,12.3788,12.4893,12.3788,12.412,112903.17229232,0
+PID.US,D,20080414,000000,12.4395,12.4629,12.3709,12.4325,125785.43477326,0
+PID.US,D,20080415,000000,12.503,12.503,12.412,12.4629,119039.86941548,0
+PID.US,D,20080416,000000,12.552,12.8221,12.552,12.8221,218973.94399205,0
+PID.US,D,20080417,000000,12.7272,12.8789,12.7096,12.7879,111414.71420867,0
+PID.US,D,20080418,000000,12.9455,13.1569,12.919,13.1569,207455.50549303,0
+PID.US,D,20080421,000000,13.0972,13.0972,12.8789,12.9338,95644.413977247,0
+PID.US,D,20080422,000000,12.8378,12.919,12.8016,12.8593,177843.66883383,0
+PID.US,D,20080423,000000,12.83,12.8593,12.735,12.8085,148007.08215513,0
+PID.US,D,20080424,000000,13.0326,13.0326,12.6421,12.8085,85360.057403447,0
+PID.US,D,20080425,000000,12.8515,12.9739,12.8437,12.9386,106429.35013992,0
+PID.US,D,20080428,000000,12.969,13.0405,12.9602,12.9739,139575.89165115,0
+PID.US,D,20080429,000000,12.9122,12.9739,12.8153,12.8672,138426.60177874,0
+PID.US,D,20080430,000000,12.9278,13.0512,12.9278,12.9455,157620.25344344,0
+PID.US,D,20080501,000000,12.8868,13.0874,12.8868,13.0405,180758.26795025,0
+PID.US,D,20080502,000000,13.2039,13.2245,13.1334,13.2039,107934.15367953,0
+PID.US,D,20080505,000000,13.1334,13.1903,13.1266,13.1266,159970.93432915,0
+PID.US,D,20080506,000000,13.0874,13.2245,13.0257,13.2167,326842.71584771,0
+PID.US,D,20080507,000000,13.2167,13.2167,13.0111,13.0326,143670.42836991,0
+PID.US,D,20080508,000000,13.1452,13.1501,13.0796,13.111,154583.06340729,0
+PID.US,D,20080509,000000,12.9973,13.104,12.9973,13.0933,109622.84359872,0
+PID.US,D,20080512,000000,13.111,13.2245,13.0933,13.1981,207223.60433655,0
+PID.US,D,20080513,000000,13.1765,13.1765,13.0179,13.0874,215000.97660201,0
+PID.US,D,20080514,000000,13.0649,13.1677,13.0649,13.0933,141281.9486173,0
+PID.US,D,20080515,000000,13.1569,13.289,13.1188,13.2744,99903.42684664,0
+PID.US,D,20080516,000000,13.3331,13.4163,13.3243,13.3967,186817.32415758,0
+PID.US,D,20080519,000000,13.4232,13.4966,13.3743,13.4046,184031.44550686,0
+PID.US,D,20080520,000000,13.3537,13.3537,13.2568,13.3116,99720.562058053,0
+PID.US,D,20080521,000000,13.3243,13.3439,13.1188,13.1266,131137.55001018,0
+PID.US,D,20080522,000000,13.2333,13.3116,13.2333,13.2538,157374.050013,0
+PID.US,D,20080523,000000,13.2568,13.2568,13.0874,13.1413,104544.51474917,0
+PID.US,D,20080527,000000,13.1981,13.3879,12.9857,13.0738,82738.65490336,0
+PID.US,D,20080528,000000,13.0512,13.1266,13.0179,13.111,157003.21248084,0
+PID.US,D,20080529,000000,13.0326,13.1569,13.0111,13.111,98273.989205317,0
+PID.US,D,20080530,000000,13.1569,13.1981,13.1188,13.1628,94461.411601917,0
+PID.US,D,20080602,000000,13.0405,13.0405,12.919,12.9797,137362.10395914,0
+PID.US,D,20080603,000000,12.969,13.0326,12.8672,12.9338,132287.86147359,0
+PID.US,D,20080604,000000,12.8956,12.9602,12.8221,12.874,117353.22267828,0
+PID.US,D,20080605,000000,12.9064,13.1266,12.9064,13.1266,128771.54525953,0
+PID.US,D,20080606,000000,12.9797,12.9797,12.7605,12.7742,124854.76537435,0
+PID.US,D,20080609,000000,12.7546,12.7879,12.6293,12.6812,142713.19760508,0
+PID.US,D,20080610,000000,12.5696,12.597,12.319,12.4952,218204.68597078,0
+PID.US,D,20080611,000000,12.5559,12.5559,12.2975,12.2975,177299.16083206,0
+PID.US,D,20080612,000000,12.2711,12.3866,12.1908,12.2711,261528.31700105,0
+PID.US,D,20080613,000000,12.2643,12.5608,12.2643,12.4199,339877.19538731,0
+PID.US,D,20080616,000000,12.5148,12.5696,12.4325,12.503,58773.151688421,0
+PID.US,D,20080617,000000,12.4893,12.7947,12.4815,12.5148,149304.5027222,0
+PID.US,D,20080618,000000,12.3582,12.4531,12.3318,12.3905,110600.50618351,0
+PID.US,D,20080619,000000,12.3249,12.4032,12.2975,12.365,141954.15549378,0
+PID.US,D,20080620,000000,12.1908,12.1908,11.8472,11.8472,125495.30292991,0
+PID.US,D,20080623,000000,11.8286,11.9099,11.8022,11.8354,369059.96382748,0
+PID.US,D,20080624,000000,11.7101,11.8599,11.4352,11.7239,396261.86732312,0
+PID.US,D,20080625,000000,11.7101,12.0254,11.7101,11.8668,230232.89837765,0
+PID.US,D,20080626,000000,11.9333,11.9333,11.58,11.58,197530.74895041,0
+PID.US,D,20080627,000000,11.5163,11.6602,11.4694,11.5447,187504.85489903,0
+PID.US,D,20080630,000000,12.0733,12.0733,11.5604,11.5682,153889.40311986,0
+PID.US,D,20080701,000000,11.3725,11.5369,11.3039,11.4458,496209.22258266,0
+PID.US,D,20080702,000000,11.3471,11.5447,11.2002,11.2002,184970.28763375,0
+PID.US,D,20080703,000000,11.0152,11.4272,10.6461,11.1091,211554.12857578,0
+PID.US,D,20080707,000000,10.9956,11.3411,10.9731,11.1091,259725.20889011,0
+PID.US,D,20080708,000000,10.9819,11.3255,10.9819,11.2794,250126.33987577,0
+PID.US,D,20080709,000000,11.2286,11.4635,11.0348,11.3725,116194.73848689,0
+PID.US,D,20080710,000000,11.3979,11.3979,11.117,11.1327,234133.33280685,0
+PID.US,D,20080711,000000,11.1395,11.1581,10.9094,11.0964,185106.15923644,0
+PID.US,D,20080714,000000,10.9163,11.4058,10.9094,10.9163,254925.77438295,0
+PID.US,D,20080715,000000,10.6256,10.8694,10.5482,10.561,462636.6776254,0
+PID.US,D,20080716,000000,10.4269,11.07,10.4131,11.0622,198507.38994421,0
+PID.US,D,20080717,000000,11.3979,11.3979,10.8762,11.2794,309747.41209228,0
+PID.US,D,20080718,000000,11.1727,11.4782,11.1727,11.4194,128784.82594249,0
+PID.US,D,20080721,000000,11.4058,11.6935,11.393,11.4058,142641.68623523,0
+PID.US,D,20080722,000000,11.253,11.5447,11.1091,11.5105,178966.3973403,0
+PID.US,D,20080723,000000,11.8883,11.8883,11.3783,11.6456,163502.57440817,0
+PID.US,D,20080724,000000,11.8599,11.903,11.3333,11.3333,121295.54233839,0
+PID.US,D,20080725,000000,11.2912,11.5682,11.2912,11.393,90961.440843812,0
+PID.US,D,20080728,000000,11.4272,11.4272,11.1727,11.1727,97302.456166508,0
+PID.US,D,20080729,000000,11.1287,11.4116,11.1287,11.3871,154101.89404738,0
+PID.US,D,20080730,000000,11.3979,11.6113,11.3979,11.5525,137712.50967135,0
+PID.US,D,20080731,000000,11.4352,11.6162,11.3979,11.4272,151051.42332826,0
+PID.US,D,20080801,000000,11.3871,11.3979,11.2286,11.3039,138933.3109136,0
+PID.US,D,20080804,000000,11.2403,11.2794,11.1091,11.1787,101136.48718086,0
+PID.US,D,20080805,000000,11.3471,11.622,11.1865,11.1865,166173.01327615,0
+PID.US,D,20080806,000000,11.8158,11.8158,11.4977,11.6044,153040.46100078,0
+PID.US,D,20080807,000000,11.441,11.5741,11.3471,11.3587,71708.536901241,0
+PID.US,D,20080808,000000,11.2696,11.58,11.2696,11.5301,98804.19493312,0
+PID.US,D,20080811,000000,11.4458,11.7454,11.4458,11.5447,149132.87543459,0
+PID.US,D,20080812,000000,11.4458,11.6044,11.4458,11.4782,136645.96866976,0
+PID.US,D,20080813,000000,11.4977,11.4977,11.208,11.3411,87194.834835308,0
+PID.US,D,20080814,000000,11.3539,11.4194,11.2403,11.3656,164509.8631319,0
+PID.US,D,20080815,000000,11.3979,11.4194,11.2452,11.2981,204303.89726514,0
+PID.US,D,20080818,000000,11.1443,11.3108,11.1395,11.1581,169949.83519463,0
+PID.US,D,20080819,000000,11.1395,11.1513,10.9094,10.9505,186882.70598144,0
+PID.US,D,20080820,000000,10.9505,10.9956,10.8047,10.9379,436375.65943864,0
+PID.US,D,20080821,000000,10.7841,11.0474,10.7783,11.0025,163057.16073318,0
+PID.US,D,20080822,000000,11.0152,11.1513,10.4807,11.1033,87826.178071884,0
+PID.US,D,20080825,000000,11.2286,11.2286,10.9232,10.9232,95262.33894411,0
+PID.US,D,20080826,000000,10.8439,11.0289,10.8439,10.93,174323.26625577,0
+PID.US,D,20080827,000000,10.8762,11.2286,10.5776,11.0876,207967.32258287,0
+PID.US,D,20080828,000000,11.0964,11.3587,11.0964,11.3411,152659.40755864,0
+PID.US,D,20080829,000000,11.2217,11.3587,11.1787,11.2863,119487.32627246,0
+PID.US,D,20080902,000000,11.4058,11.4194,11.1923,11.208,202557.99825008,0
+PID.US,D,20080903,000000,11.0544,11.2286,10.9643,11.1865,171924.57059318,0
+PID.US,D,20080904,000000,11.117,11.117,10.7979,10.8165,116314.26463362,0
+PID.US,D,20080905,000000,10.6325,10.8165,10.5776,10.7528,289778.37286032,0
+PID.US,D,20080908,000000,10.8527,11.1033,10.8527,11.0083,472881.19215029,0
+PID.US,D,20080909,000000,10.9232,11.1287,10.6461,10.6648,132759.83651452,0
+PID.US,D,20080910,000000,10.6794,10.9163,10.6794,10.7528,110307.30956717,0
+PID.US,D,20080911,000000,10.3232,10.7783,10.2888,10.7783,408398.36837575,0
+PID.US,D,20080912,000000,10.7587,10.9643,10.5972,10.9379,385330.84364778,0
+PID.US,D,20080915,000000,10.3232,10.6794,10.3232,10.33,262366.02161916,0
+PID.US,D,20080916,000000,9.86696,10.518,9.83172,10.4905,609658.94605875,0
+PID.US,D,20080917,000000,10.1753,10.3162,9.92375,10.005,456553.10323412,0
+PID.US,D,20080918,000000,9.93157,10.511,9.83172,10.4807,576141.56701536,0
+PID.US,D,20080919,000000,11.4194,11.903,10.5776,11.07,302942.59445663,0
+PID.US,D,20080922,000000,10.6862,11.0025,10.651,10.651,241226.23910385,0
+PID.US,D,20080923,000000,10.6403,10.7244,10.4533,10.4866,158420.15919464,0
+PID.US,D,20080924,000000,10.4533,10.5913,10.4533,10.4905,224334.23195695,0
+PID.US,D,20080925,000000,10.4533,10.8096,10.4131,10.8096,177680.2142742,0
+PID.US,D,20080926,000000,10.3672,10.8527,10.3672,10.8527,515616.38676589,0
+PID.US,D,20080929,000000,11.58,11.58,9.13731,9.24401,535392.34529928,0
+PID.US,D,20080930,000000,9.98146,10.0774,9.2632,9.91791,432284.18749286,0
+PID.US,D,20081001,000000,10.518,10.518,9.72601,9.88556,168461.37711099,0
+PID.US,D,20081002,000000,9.86696,9.88556,9.59288,9.59973,225479.43546537,0
+PID.US,D,20081003,000000,9.34914,9.98146,9.34914,9.53708,229637.31082599,0
+PID.US,D,20081006,000000,8.99215,9.25439,8.53394,8.94546,749702.72638684,0
+PID.US,D,20081007,000000,8.35755,9.11911,7.90091,8.41667,489576.03223462,0
+PID.US,D,20081008,000000,8.08767,8.61421,7.94065,8.16599,682821.20694971,0
+PID.US,D,20081009,000000,7.98177,8.55009,7.577,7.73705,616534.25347324,0
+PID.US,D,20081010,000000,7.31868,8.00046,7.04881,7.40609,710860.81506346,0
+PID.US,D,20081013,000000,7.51681,8.32359,7.51681,8.3043,317932.39916582,0
+PID.US,D,20081014,000000,8.82613,9.08573,8.1005,8.29745,483509.82489031,0
+PID.US,D,20081015,000000,8.58778,8.58778,7.53687,7.53687,188636.77772448,0
+PID.US,D,20081016,000000,7.85471,7.85471,7.15492,7.70788,221401.24420257,0
+PID.US,D,20081017,000000,7.30508,7.99371,7.30508,7.70788,287388.87151671,0
+PID.US,D,20081020,000000,7.62281,8.06008,7.60383,8.00722,168661.60894654,0
+PID.US,D,20081021,000000,7.93566,7.97521,7.67,7.67,457667.6590126,0
+PID.US,D,20081022,000000,7.44574,7.55097,7.05527,7.14062,373763.36878088,0
+PID.US,D,20081023,000000,7.41755,7.41755,6.87643,6.87643,268268.77440385,0
+PID.US,D,20081024,000000,6.93575,6.93575,6.4797,6.83003,233634.79639998,0
+PID.US,D,20081027,000000,6.4797,6.72403,6.28814,6.4797,343318.93545855,0
+PID.US,D,20081028,000000,7.00858,7.01553,6.37417,7.01553,201013.35266156,0
+PID.US,D,20081029,000000,6.91628,7.45875,6.87643,7.27405,269041.0971981,0
+PID.US,D,20081030,000000,7.62977,7.62977,7.35235,7.43879,139446.14959444,0
+PID.US,D,20081031,000000,7.46512,7.87516,7.22618,7.49155,557580.28017822,0
+PID.US,D,20081103,000000,7.59149,7.93566,7.49781,7.58415,135942.09247234,0
+PID.US,D,20081104,000000,7.72882,8.1142,7.72882,8.06008,187990.11062294,0
+PID.US,D,20081105,000000,8.20025,8.20025,7.73705,7.73705,296731.32119064,0
+PID.US,D,20081106,000000,7.27405,7.74273,7.12741,7.21268,645751.75600733,0
+PID.US,D,20081107,000000,7.41755,7.52326,7.22618,7.38623,289950.00014794,0
+PID.US,D,20081110,000000,7.29901,7.60383,7.17518,7.23949,203862.56995413,0
+PID.US,D,20081111,000000,7.10695,7.10695,6.85029,6.95552,160059.81274595,0
+PID.US,D,20081112,000000,7.01553,7.01553,6.4797,6.54596,328347.51938732,0
+PID.US,D,20081113,000000,6.43379,6.99575,6.28138,6.99575,334777.41312681,0
+PID.US,D,20081114,000000,6.69798,6.85029,6.50613,6.56554,358821.57884858,0
+PID.US,D,20081117,000000,6.60528,6.60528,6.38729,6.41362,203585.71879375,0
+PID.US,D,20081118,000000,6.53236,6.53236,6.2018,6.30135,220067.04635957,0
+PID.US,D,20081119,000000,6.18859,6.39395,5.95052,5.95052,254825.65846517,0
+PID.US,D,20081120,000000,5.82532,5.91127,5.45482,5.46158,615120.37153243,0
+PID.US,D,20081121,000000,5.89806,5.89806,5.49466,5.85821,419739.05004116,0
+PID.US,D,20081124,000000,5.94426,6.48655,5.86526,6.4006,252627.19463813,0
+PID.US,D,20081125,000000,6.63181,6.63181,6.28138,6.44681,262529.47617879,0
+PID.US,D,20081126,000000,6.24859,6.64532,6.24859,6.6185,363487.18493506,0
+PID.US,D,20081128,000000,6.69798,6.77737,6.57885,6.77072,190538.98016219,0
+PID.US,D,20081201,000000,6.38729,6.55889,6.15579,6.15579,182342.75558767,0
+PID.US,D,20081202,000000,6.3078,6.45326,6.14913,6.2945,163743.66988363,0
+PID.US,D,20081203,000000,6.05008,6.45983,6.05008,6.4006,267557.74706945,0
+PID.US,D,20081204,000000,6.31447,6.39395,6.11634,6.14913,248545.93860234,0
+PID.US,D,20081205,000000,6.06329,6.33443,5.97088,6.32798,239521.2037287,0
+PID.US,D,20081208,000000,6.63181,6.74409,6.50613,6.65814,266747.62540828,0
+PID.US,D,20081209,000000,6.71776,6.77072,6.55889,6.61195,544916.63817079,0
+PID.US,D,20081210,000000,6.61195,6.79695,6.61195,6.75731,192345.15304611,0
+PID.US,D,20081211,000000,6.64532,6.88318,6.61195,6.64532,290494.50814971,0
+PID.US,D,20081212,000000,6.56554,6.72403,6.4797,6.67821,250370.50012422,0
+PID.US,D,20081215,000000,6.73763,6.77737,6.62496,6.69123,158818.57968374,0
+PID.US,D,20081216,000000,6.81691,7.09413,6.69123,7.05527,277701.12408557,0
+PID.US,D,20081217,000000,6.94261,7.0814,6.92313,7.068,457400.00217121,0
+PID.US,D,20081218,000000,7.16197,7.16197,6.73088,6.81691,422387.01390719,0
+PID.US,D,20081219,000000,6.73088,6.86312,6.61195,6.61195,331301.96055266,0
+PID.US,D,20081222,000000,6.70483,6.79029,6.55889,6.63837,232134.07922436,0
+PID.US,D,20081223,000000,6.75084,6.76415,6.60528,6.65814,318257.26510309,0
+PID.US,D,20081224,000000,6.58552,6.6647,6.58552,6.65159,167322.30314856,0
+PID.US,D,20081226,000000,6.73088,6.73763,6.63181,6.67821,172740.82180034,0
+PID.US,D,20081229,000000,6.63837,6.74409,6.59207,6.71081,494500.10084352,0
+PID.US,D,20081230,000000,6.76415,6.8961,6.71081,6.86977,474096.88543755,0
+PID.US,D,20081231,000000,6.83003,6.99575,6.83003,6.94906,380008.35454979,0
+PID.US,D,20090102,000000,6.95552,7.16862,6.92919,7.14739,180654.06566848,0
+PID.US,D,20090105,000000,7.25359,7.26054,7.04206,7.17518,168194.74186059,0
+PID.US,D,20090106,000000,7.19945,7.34639,7.16197,7.31183,184355.28985314,0
+PID.US,D,20090107,000000,7.33954,7.33954,7.08787,7.1139,128459.96000523,0
+PID.US,D,20090108,000000,7.15492,7.22618,7.1003,7.22618,123847.47665063,0
+PID.US,D,20090109,000000,7.19426,7.21923,7.068,7.08787,197171.14891923,0
+PID.US,D,20090112,000000,7.04881,7.05527,6.83003,6.86312,213690.27535196,0
+PID.US,D,20090113,000000,6.75084,6.81046,6.70483,6.77737,197936.3205765,0
+PID.US,D,20090114,000000,6.71081,6.71081,6.4006,6.44005,223940.91942284,0
+PID.US,D,20090115,000000,6.44005,6.55233,6.24859,6.46658,163577.15055101,0
+PID.US,D,20090116,000000,6.63181,6.63181,6.26816,6.45983,191095.74725594,0
+PID.US,D,20090120,000000,6.09637,6.14913,5.65333,5.74565,540665.79802938,0
+PID.US,D,20090121,000000,5.77844,5.95052,5.67311,5.95052,464243.64026477,0
+PID.US,D,20090122,000000,5.91127,5.91127,5.62006,5.78549,180990.16910673,0
+PID.US,D,20090123,000000,5.62006,5.85146,5.5671,5.79889,154179.5349632,0
+PID.US,D,20090126,000000,5.94426,6.1226,5.9376,6.01679,326558.71355036,0
+PID.US,D,20090127,000000,6.06329,6.2153,6.06329,6.15579,194056.31796725,0
+PID.US,D,20090128,000000,6.40707,6.54596,6.40707,6.4797,321820.57450305,0
+PID.US,D,20090129,000000,6.28138,6.28138,6.10939,6.10939,111974.54607541,0
+PID.US,D,20090130,000000,6.18242,6.2018,5.96403,5.97686,163166.47096994,0
+PID.US,D,20090202,000000,5.8914,5.95776,5.81837,5.93095,160982.30941686,0
+PID.US,D,20090203,000000,5.96403,6.10939,5.95052,6.05624,107604.17978727,0
+PID.US,D,20090204,000000,6.10274,6.17566,5.98371,6.0304,128711.27139066,0
+PID.US,D,20090205,000000,6.01679,6.16921,5.95052,6.11634,144208.8068257,0
+PID.US,D,20090206,000000,6.17566,6.36722,6.17566,6.34119,114376.30651099,0
+PID.US,D,20090209,000000,6.40707,6.42693,6.28138,6.38074,246749.98162839,0
+PID.US,D,20090210,000000,6.39395,6.39395,5.99036,6.03666,206235.72584178,0
+PID.US,D,20090211,000000,6.14248,6.14913,5.99036,6.06329,250508.41490891,0
+PID.US,D,20090212,000000,5.91773,6.06329,5.87838,6.06329,249113.94319705,0
+PID.US,D,20090213,000000,6.08306,6.09637,5.95052,6.01004,144695.08414061,0
+PID.US,D,20090217,000000,5.75896,5.82532,5.58726,5.58726,430908.10441897,0
+PID.US,D,20090218,000000,5.60048,5.66646,5.50122,5.56083,285955.57934695,0
+PID.US,D,20090219,000000,5.69308,5.7061,5.5209,5.52765,276068.62167125,0
+PID.US,D,20090220,000000,5.40206,5.49466,5.30936,5.4283,741993.80071823,0
+PID.US,D,20090223,000000,5.49466,5.5209,5.20326,5.21686,682565.80920029,0
+PID.US,D,20090224,000000,5.17047,5.50122,5.17047,5.50122,265212.17413874,0
+PID.US,D,20090225,000000,5.45482,5.50122,5.27628,5.40206,209272.91587793,0
+PID.US,D,20090226,000000,5.42174,5.61369,5.42174,5.48155,270987.22804871,0
+PID.US,D,20090227,000000,5.40862,5.49466,5.31612,5.38885,120806.20025049,0
+PID.US,D,20090302,000000,5.26297,5.26297,4.99868,5.00543,409154.34571404,0
+PID.US,D,20090303,000000,5.01835,5.11781,4.93916,4.98536,323980.21787217,0
+PID.US,D,20090304,000000,5.0713,5.2567,5.04497,5.18368,265398.10370032,0
+PID.US,D,20090305,000000,5.03832,5.08471,4.87975,4.92594,374078.01880817,0
+PID.US,D,20090306,000000,4.90608,5.05809,4.82688,4.91919,265776.09236947,0
+PID.US,D,20090309,000000,4.81338,4.89286,4.69454,4.76757,876453.56465292,0
+PID.US,D,20090310,000000,4.78029,5.21021,4.76757,5.20326,343287.26613762,0
+PID.US,D,20090311,000000,5.34255,5.34255,5.12426,5.20326,321391.50628401,0
+PID.US,D,20090312,000000,5.00543,5.43515,4.98536,5.39541,244359.45869378,0
+PID.US,D,20090313,000000,5.4748,5.49466,5.34255,5.42174,293601.1663737,0
+PID.US,D,20090316,000000,5.4748,5.67311,5.4748,5.48761,159504.0672432,0
+PID.US,D,20090317,000000,5.42174,5.71246,5.42174,5.71246,214760.90271754,0
+PID.US,D,20090318,000000,5.71246,5.90452,5.54087,5.85146,138707.5393031,0
+PID.US,D,20090319,000000,5.9376,6.01004,5.83208,5.83208,174767.65833976,0
+PID.US,D,20090320,000000,5.92429,5.92429,5.69954,5.73938,146517.60248049,0
+PID.US,D,20090323,000000,5.97686,6.19563,5.92429,6.19563,166546.91558131,0
+PID.US,D,20090324,000000,6.06329,6.16235,5.97686,5.98371,177085.64831353,0
+PID.US,D,20090325,000000,6.05008,6.28814,5.90452,6.0766,212679.92185524,0
+PID.US,D,20090326,000000,6.18242,6.19563,6.0304,6.14248,153125.25305358,0
+PID.US,D,20090327,000000,6.09637,6.09637,5.92429,5.96403,168576.81689373,0
+PID.US,D,20090330,000000,5.87163,5.87163,5.60694,5.67938,184452.34099792,0
+PID.US,D,20090331,000000,5.83208,5.90452,5.75896,5.83208,114813.54745801,0
+PID.US,D,20090401,000000,5.85821,6.01004,5.78549,5.99712,91642.842039274,0
+PID.US,D,20090402,000000,6.18859,6.38729,6.17566,6.25485,134321.84915,0
+PID.US,D,20090403,000000,6.33443,6.4006,6.24859,6.38729,100604.23827106,0
+PID.US,D,20090406,000000,6.24859,6.30135,6.16235,6.28814,99206.701786212,0
+PID.US,D,20090407,000000,6.1226,6.2018,6.10274,6.15579,137292.6357713,0
+PID.US,D,20090408,000000,6.14248,6.25485,6.12936,6.2153,58144.873224838,0
+PID.US,D,20090409,000000,6.37417,6.44005,6.34765,6.43379,137345.75850317,0
+PID.US,D,20090413,000000,6.39395,6.59207,6.36086,6.56554,98413.947172,0
+PID.US,D,20090414,000000,6.55889,6.57885,6.41362,6.44005,162794.61184677,0
+PID.US,D,20090415,000000,6.39395,6.54596,6.39395,6.54596,72686.199486036,0
+PID.US,D,20090416,000000,6.54596,6.63837,6.38074,6.61195,104338.15336764,0
+PID.US,D,20090417,000000,6.54596,6.68467,6.54596,6.63181,75332.120170068,0
+PID.US,D,20090420,000000,6.48655,6.60528,6.26161,6.26816,277314.96268844,0
+PID.US,D,20090421,000000,6.27482,6.42693,6.16235,6.42038,120983.95708409,0
+PID.US,D,20090422,000000,6.28138,6.4797,6.28138,6.34119,414801.7007493,0
+PID.US,D,20090423,000000,6.44681,6.55233,6.38729,6.55233,127401.59173161,0
+PID.US,D,20090424,000000,6.51953,6.68467,6.45983,6.61195,117786.37726131,0
+PID.US,D,20090427,000000,6.49947,6.59892,6.45326,6.47324,119804.01948175,0
+PID.US,D,20090428,000000,6.38729,6.49947,6.37417,6.44005,266425.824244,0
+PID.US,D,20090429,000000,6.42038,6.71776,6.42038,6.64532,181137.27821039,0
+PID.US,D,20090430,000000,6.75731,6.86977,6.69123,6.69798,189576.64144235,0
+PID.US,D,20090501,000000,6.77072,6.85029,6.70483,6.79029,140044.80191909,0
+PID.US,D,20090504,000000,6.90296,7.12741,6.79029,7.09413,144172.02954978,0
+PID.US,D,20090505,000000,7.03549,7.14062,6.90296,7.1139,120591.66614097,0
+PID.US,D,20090506,000000,7.1139,7.30508,7.05527,7.25359,161596.28560647,0
+PID.US,D,20090507,000000,7.82837,7.83415,7.08787,7.16862,239351.61962308,0
+PID.US,D,20090508,000000,7.32583,7.69486,7.27405,7.45875,114294.57923118,0
+PID.US,D,20090511,000000,7.33268,7.4519,7.24664,7.31868,125351.25859923,0
+PID.US,D,20090512,000000,7.26054,7.38623,7.19426,7.29901,183412.36136226,0
+PID.US,D,20090513,000000,7.28041,7.28041,6.9751,6.9751,115716.63389997,0
+PID.US,D,20090514,000000,6.92919,7.22618,6.92919,7.18223,91729.677274078,0
+PID.US,D,20090515,000000,7.22618,7.22618,7.04206,7.0814,64299.958985954,0
+PID.US,D,20090518,000000,7.15492,7.33954,7.07465,7.32583,108337.68212361,0
+PID.US,D,20090519,000000,7.29353,7.4519,7.28746,7.38623,73384.96772846,0
+PID.US,D,20090520,000000,7.37311,7.5637,7.37311,7.39347,108900.57876335,0
+PID.US,D,20090521,000000,7.25359,7.33268,7.22618,7.27405,139195.8598,0
+PID.US,D,20090522,000000,7.38623,7.42479,7.15492,7.32583,133639.42636354,0
+PID.US,D,20090526,000000,7.2671,7.57005,7.25359,7.53051,207829.40779819,0
+PID.US,D,20090527,000000,7.59786,7.60383,7.43154,7.43154,213609.56966314,0
+PID.US,D,20090528,000000,7.577,7.577,7.37311,7.55097,111195.07214417,0
+PID.US,D,20090529,000000,7.66265,7.75477,7.60383,7.73705,1049265.8978231,0
+PID.US,D,20090601,000000,7.93566,7.99371,7.60383,7.89514,219380.53720913,0
+PID.US,D,20090602,000000,7.81457,8.03325,7.81457,7.99371,1010128.7467014,0
+PID.US,D,20090603,000000,7.98872,7.98872,7.6374,7.69486,249488.86709321,0
+PID.US,D,20090604,000000,7.75477,7.82094,7.6513,7.7622,263786.03310596,0
+PID.US,D,20090605,000000,7.96874,7.96874,7.6887,7.76876,157192.2068154,0
+PID.US,D,20090608,000000,7.64415,7.80264,7.60383,7.76876,94354.144547158,0
+PID.US,D,20090609,000000,7.83415,7.84727,7.72882,7.79607,114354.85310004,0
+PID.US,D,20090610,000000,7.99371,7.99371,7.77591,7.84081,176607.54372661,0
+PID.US,D,20090611,000000,7.9291,8.07319,7.72882,8.01299,128835.90549238,0
+PID.US,D,20090612,000000,8.02072,8.02072,7.86195,7.94623,111945.94152748,0
+PID.US,D,20090615,000000,7.80264,7.87516,7.6374,7.72335,102670.9168594,0
+PID.US,D,20090616,000000,7.69486,7.76876,7.55733,7.57005,128306.72135557,0
+PID.US,D,20090617,000000,7.62977,7.6887,7.44574,7.55733,84662.310752021,0
+PID.US,D,20090618,000000,7.6374,7.6563,7.49781,7.60383,104933.74091929,0
+PID.US,D,20090619,000000,7.67528,7.6887,7.57005,7.67,100276.3075608,0
+PID.US,D,20090622,000000,7.62977,7.6513,7.2671,7.29901,244855.95191866,0
+PID.US,D,20090623,000000,7.29901,7.37311,7.23949,7.32583,74343.220084299,0
+PID.US,D,20090624,000000,7.29353,7.577,7.29353,7.40609,132700.58423665,0
+PID.US,D,20090625,000000,7.4519,7.55733,7.35235,7.52326,127770.38608178,0
+PID.US,D,20090626,000000,7.5637,7.59149,7.41755,7.59149,123005.68566853,0
+PID.US,D,20090629,000000,7.53687,7.67,7.53687,7.61626,117474.79200701,0
+PID.US,D,20090630,000000,7.70788,7.93566,7.46512,7.5637,166157.68941119,0
+PID.US,D,20090701,000000,7.69486,7.73705,7.60383,7.62977,235547.21474766,0
+PID.US,D,20090702,000000,7.58415,7.58415,7.37947,7.43879,105242.2614006,0
+PID.US,D,20090706,000000,7.28041,7.37311,7.22618,7.36635,109784.25497636,0
+PID.US,D,20090707,000000,7.43154,7.43154,7.21268,7.21268,76858.377120625,0
+PID.US,D,20090708,000000,7.31183,7.31183,7.03549,7.15492,127655.96789004,0
+PID.US,D,20090709,000000,7.18223,7.27405,7.07465,7.23294,159516.32633517,0
+PID.US,D,20090710,000000,7.09413,7.81457,6.93575,7.13387,135051.26512236,0
+PID.US,D,20090713,000000,7.20611,7.33954,7.1139,7.33954,85410.115362335,0
+PID.US,D,20090714,000000,7.33954,7.49155,7.33268,7.44574,134786.67305395,0
+PID.US,D,20090715,000000,7.60383,7.70788,7.47775,7.62977,133583.23885867,0
+PID.US,D,20090716,000000,7.70788,7.78237,7.6374,7.77591,141054.13382481,0
+PID.US,D,20090717,000000,7.72882,7.77591,7.67528,7.74273,95484.02419061,0
+PID.US,D,20090720,000000,7.88163,7.90737,7.75477,7.90737,140492.25877608,0
+PID.US,D,20090721,000000,7.93566,8.07319,7.84727,7.95397,348468.77567794,0
+PID.US,D,20090722,000000,7.96874,8.06722,7.90091,7.94623,284890.05993635,0
+PID.US,D,20090723,000000,7.98872,8.25849,7.96151,8.20446,237580.18083307,0
+PID.US,D,20090724,000000,8.13438,8.27141,8.1191,8.25849,209851.13638262,0
+PID.US,D,20090727,000000,8.27141,8.36371,8.21082,8.32359,353216.10904423,0
+PID.US,D,20090728,000000,8.29745,8.32359,8.18732,8.29745,160490.92414697,0
+PID.US,D,20090729,000000,8.1142,8.20025,8.03325,8.19437,1714264.428227,0
+PID.US,D,20090730,000000,8.23803,8.38447,8.23304,8.32359,122271.16174118,0
+PID.US,D,20090731,000000,8.33572,8.49567,8.33572,8.4294,203455.97673705,0
+PID.US,D,20090803,000000,8.58318,8.71767,8.56351,8.71767,345766.66748903,0
+PID.US,D,20090804,000000,8.65699,8.70955,8.58778,8.70955,131350.0409377,0
+PID.US,D,20090805,000000,8.70955,8.7395,8.57624,8.70955,397859.63564352,0
+PID.US,D,20090806,000000,8.64153,8.73422,8.51085,8.56351,220033.33385665,0
+PID.US,D,20090807,000000,8.64866,8.68029,8.54207,8.64153,315791.14443465,0
+PID.US,D,20090810,000000,8.65699,8.65699,8.49567,8.56351,312040.88388211,0
+PID.US,D,20090811,000000,8.57624,8.57624,8.39759,8.4434,218888.13034823,0
+PID.US,D,20090812,000000,8.48804,8.59894,8.4434,8.51711,302449.16600475,0
+PID.US,D,20090813,000000,8.65699,8.65699,8.53394,8.62792,109378.68335027,0
+PID.US,D,20090814,000000,8.57163,8.62792,8.46572,8.52777,151444.73586238,0
+PID.US,D,20090817,000000,8.3043,8.3183,8.20025,8.25173,179747.91445353,0
+PID.US,D,20090818,000000,8.26544,8.40277,8.26544,8.39064,147360.41505359,0
+PID.US,D,20090819,000000,8.27141,8.46914,8.25849,8.4294,115233.42135806,0
+PID.US,D,20090820,000000,8.41667,8.55626,8.41667,8.55009,129770.66125526,0
+PID.US,D,20090821,000000,8.64153,8.72316,8.62792,8.70123,127573.21901923,0
+PID.US,D,20090824,000000,8.75331,8.79618,8.66227,8.70123,109220.33674563,0
+PID.US,D,20090825,000000,8.814,8.82613,8.68029,8.76701,118247.11480126,0
+PID.US,D,20090826,000000,8.74783,8.77425,8.62165,8.71767,213410.35941859,0
+PID.US,D,20090827,000000,8.76144,8.78248,8.59306,8.74783,121435.50030507,0
+PID.US,D,20090828,000000,8.77425,8.84091,8.69497,8.72316,100043.38481333,0
+PID.US,D,20090831,000000,8.62792,8.65699,8.59306,8.63428,155413.61688842,0
+PID.US,D,20090901,000000,8.55009,8.68586,8.39759,8.41667,232448.72925164,0
+PID.US,D,20090902,000000,8.3506,8.45074,8.32965,8.3784,503482.95048625,0
+PID.US,D,20090903,000000,8.4105,8.52777,8.39064,8.51085,306274.00270011,0
+PID.US,D,20090904,000000,8.54207,8.68029,8.48804,8.68029,111946.96311847,0
+PID.US,D,20090908,000000,8.84728,8.9204,8.78972,8.85482,119341.23875979,0
+PID.US,D,20090909,000000,8.90826,8.94546,8.85482,8.89515,187589.64695184,0
+PID.US,D,20090910,000000,8.89515,9.03091,8.86127,9.03091,140066.25533004,0
+PID.US,D,20090911,000000,9.00546,9.06488,8.95299,9.02621,123632.94254111,0
+PID.US,D,20090914,000000,8.90826,9.03091,8.87361,9.01202,132635.20241281,0
+PID.US,D,20090915,000000,8.95299,9.13731,8.95299,9.11911,165220.8904663,0
+PID.US,D,20090916,000000,9.23051,9.24401,9.11334,9.22278,176132.50391269,0
+PID.US,D,20090917,000000,9.21513,9.26897,9.14397,9.20446,152590.96096179,0
+PID.US,D,20090918,000000,9.24959,9.24959,9.12488,9.19879,112557.8745351,0
+PID.US,D,20090921,000000,9.09895,9.58505,8.97933,9.07066,91636.712493288,0
+PID.US,D,20090922,000000,9.13154,9.20838,9.13154,9.18528,84684.785753971,0
+PID.US,D,20090923,000000,9.20838,9.2768,9.10668,9.11334,90825.569241118,0
+PID.US,D,20090924,000000,9.10668,9.13731,8.86127,8.89515,98808.281297111,0
+PID.US,D,20090925,000000,8.87361,8.94546,8.84728,8.88115,76727.61347292,0
+PID.US,D,20090928,000000,8.92588,9.06488,8.88115,9.00546,132933.50698414,0
+PID.US,D,20090929,000000,9.01956,9.03091,8.95299,9.01202,125378.84155617,0
+PID.US,D,20090930,000000,9.06488,9.07917,8.91374,8.99215,112543.57226113,0
+PID.US,D,20091001,000000,8.95299,8.99215,8.74783,8.74783,187548.78331193,0
+PID.US,D,20091002,000000,8.65699,8.73422,8.59894,8.68029,131148.78751116,0
+PID.US,D,20091005,000000,8.70955,8.8877,8.68029,8.86127,77889.162437299,0
+PID.US,D,20091006,000000,8.91374,9.05832,8.91374,8.9855,182468.41128039,0
+PID.US,D,20091007,000000,8.99215,9.03854,8.95857,9.00546,97103.245921958,0
+PID.US,D,20091008,000000,9.09238,9.20446,9.09238,9.15641,96162.360613079,0
+PID.US,D,20091009,000000,9.16414,9.17177,9.09895,9.14397,76739.872564892,0
+PID.US,D,20091012,000000,9.18528,9.24401,9.15641,9.20446,91057.470397595,0
+PID.US,D,20091013,000000,9.22278,9.22278,9.09895,9.17177,104812.17159057,0
+PID.US,D,20091014,000000,9.31978,9.40005,9.30411,9.34914,155959.14648119,0
+PID.US,D,20091015,000000,9.3834,9.3834,9.30705,9.34327,59006.074435896,0
+PID.US,D,20091016,000000,9.2768,9.2953,9.19879,9.2768,123709.56186594,0
+PID.US,D,20091019,000000,9.34914,9.42158,9.2768,9.3834,140407.46672327,0
+PID.US,D,20091020,000000,9.3834,9.39319,9.24959,9.2953,179383.20646735,0
+PID.US,D,20091021,000000,9.26897,9.42843,9.2632,9.26897,115564.41684131,0
+PID.US,D,20091022,000000,9.2632,9.37068,9.20838,9.36285,106388.48650001,0
+PID.US,D,20091023,000000,9.36285,9.36285,9.15063,9.17177,87159.079150389,0
+PID.US,D,20091026,000000,9.17765,9.28845,9.00546,9.01956,123047.57089943,0
+PID.US,D,20091027,000000,9.07917,9.09238,8.93802,8.94546,121890.10829904,0
+PID.US,D,20091028,000000,8.86127,8.90063,8.70955,8.71767,279449.06628262,0
+PID.US,D,20091029,000000,8.87361,9.03091,8.85482,9.00546,104956.21592125,0
+PID.US,D,20091030,000000,8.94546,8.96514,8.66756,8.72942,271075.08487452,0
+PID.US,D,20091102,000000,8.76144,8.88115,8.68029,8.76701,90939.98743286,0
+PID.US,D,20091103,000000,8.71767,8.81948,8.62165,8.80186,375696.21894851,0
+PID.US,D,20091104,000000,8.84728,8.97189,8.84728,8.86127,113546.77462086,0
+PID.US,D,20091105,000000,8.95857,8.9855,8.91374,8.96514,81414.672970347,0
+PID.US,D,20091106,000000,8.95299,8.97933,8.89515,8.95299,71884.250552846,0
+PID.US,D,20091109,000000,9.09238,9.23716,9.05832,9.23716,105274.95231253,0
+PID.US,D,20091110,000000,9.15063,9.23051,9.15063,9.19879,76074.816825392,0
+PID.US,D,20091111,000000,9.20838,9.25439,9.18528,9.21513,78390.763617168,0
+PID.US,D,20091112,000000,9.19879,9.23716,9.08573,9.09895,121700.09237347,0
+PID.US,D,20091113,000000,9.14397,9.21513,9.11911,9.19301,93888.299052209,0
+PID.US,D,20091116,000000,9.22278,9.37068,9.22278,9.31978,94438.936599967,0
+PID.US,D,20091117,000000,9.28463,9.3374,9.23051,9.32859,161631.01970039,0
+PID.US,D,20091118,000000,9.35599,9.37851,9.28845,9.32859,101038.41444508,0
+PID.US,D,20091119,000000,9.25439,9.25439,9.13154,9.23716,139574.87006015,0
+PID.US,D,20091120,000000,9.13154,9.18528,9.11911,9.17765,84661.289161023,0
+PID.US,D,20091123,000000,9.26897,9.40788,9.26897,9.31488,153616.63832347,0
+PID.US,D,20091124,000000,9.34327,9.34327,9.21513,9.2953,230224.72564967,0
+PID.US,D,20091125,000000,9.30411,9.41473,9.30411,9.39319,80718.969500917,0
+PID.US,D,20091127,000000,9.11911,9.23716,9.05832,9.19879,32337.441441054,0
+PID.US,D,20091130,000000,9.17765,9.2632,9.15641,9.23051,126077.6097986,0
+PID.US,D,20091201,000000,9.2953,9.48717,9.2953,9.44801,202677.5243968,0
+PID.US,D,20091202,000000,9.48717,9.53023,9.46367,9.49499,245061.29170919,0
+PID.US,D,20091203,000000,9.53708,9.55862,9.41473,9.41473,75890.930445808,0
+PID.US,D,20091204,000000,9.50869,9.57526,9.3834,9.42158,352848.33628506,0
+PID.US,D,20091207,000000,9.40005,9.47444,9.38928,9.40005,137702.29376138,0
+PID.US,D,20091208,000000,9.32859,9.32859,9.21513,9.24959,114825.80654998,0
+PID.US,D,20091209,000000,9.20838,9.2632,9.15063,9.24959,150356.74144983,0
+PID.US,D,20091210,000000,9.26897,9.2953,9.24401,9.26897,52291.156808043,0
+PID.US,D,20091211,000000,9.28845,9.31978,9.2632,9.28845,239348.55485009,0
+PID.US,D,20091214,000000,9.31978,9.40005,9.30705,9.3834,140471.82695612,0
+PID.US,D,20091215,000000,9.32859,9.37851,9.31488,9.32859,105090.04434194,0
+PID.US,D,20091216,000000,9.37068,9.4441,9.37068,9.38928,93540.958112993,0
+PID.US,D,20091217,000000,9.26897,9.28463,9.19301,9.22278,188041.19017282,0
+PID.US,D,20091218,000000,9.13154,9.13731,9.00546,9.06488,142868.47943672,0
+PID.US,D,20091221,000000,9.09238,9.18528,9.08573,9.11334,134957.27875057,0
+PID.US,D,20091222,000000,9.12488,9.18528,9.11334,9.15063,159185.33085191,0
+PID.US,D,20091223,000000,9.15063,9.24959,9.11911,9.23716,190054.74602928,0
+PID.US,D,20091224,000000,9.26897,9.2953,9.19301,9.28463,105811.28758631,0
+PID.US,D,20091228,000000,9.28845,9.32859,9.24401,9.28463,328188.15119168,0
+PID.US,D,20091229,000000,9.34327,9.34914,9.28463,9.31978,228359.30048787,0
+PID.US,D,20091230,000000,9.23051,9.28845,9.22278,9.25439,211695.10813346,0
+PID.US,D,20091231,000000,9.23716,9.30411,9.23716,9.23716,192111.20870764,0
+PID.US,D,20100104,000000,9.35599,9.4441,9.30411,9.42843,226269.12530659,0
+PID.US,D,20100105,000000,9.45486,9.47444,9.40005,9.45486,137839.18695507,0
+PID.US,D,20100106,000000,9.40005,9.50086,9.40005,9.45486,140626.08719678,0
+PID.US,D,20100107,000000,9.44801,9.48129,9.3834,9.46367,161500.25605269,0
+PID.US,D,20100108,000000,9.43626,9.53708,9.42158,9.53708,381453.90581153,0
+PID.US,D,20100111,000000,9.53708,9.62029,9.53708,9.58505,141051.06905183,0
+PID.US,D,20100112,000000,9.56743,9.56743,9.44801,9.50086,193196.13834719,0
+PID.US,D,20100113,000000,9.55274,9.60658,9.49499,9.59288,135867.51632951,0
+PID.US,D,20100114,000000,9.55862,9.66728,9.55862,9.65944,79822.01260494,0
+PID.US,D,20100115,000000,9.59288,9.59973,9.48717,9.56743,211504.07061689,0
+PID.US,D,20100119,000000,9.53708,9.66728,9.53708,9.65944,213506.38897238,0
+PID.US,D,20100120,000000,9.58113,9.58113,9.38928,9.48129,213795.49922473,0
+PID.US,D,20100121,000000,9.46367,9.47444,9.24959,9.26897,246781.65094932,0
+PID.US,D,20100122,000000,9.22278,9.2632,9.09895,9.13731,192652.65193642,0
+PID.US,D,20100125,000000,9.22278,9.24959,9.16414,9.23716,121279.19688242,0
+PID.US,D,20100126,000000,9.19301,9.24401,9.11334,9.18528,159866.73204737,0
+PID.US,D,20100127,000000,9.09895,9.15641,9.05832,9.11911,129247.60666444,0
+PID.US,D,20100128,000000,9.13154,9.19879,8.95857,9.01956,138504.24269457,0
+PID.US,D,20100129,000000,9.01202,9.08573,8.90826,8.93224,403855.35320899,0
+PID.US,D,20100201,000000,8.94546,9.05832,8.94546,9.05832,232607.07585629,0
+PID.US,D,20100202,000000,9.03854,9.19879,9.02621,9.16414,264603.30590412,0
+PID.US,D,20100203,000000,9.07066,9.13731,9.03091,9.07066,282826.446121,0
+PID.US,D,20100204,000000,8.93224,9.08573,8.76144,8.76701,372160.49250549,0
+PID.US,D,20100205,000000,8.72942,8.77425,8.43567,8.66756,1373347.253204,0
+PID.US,D,20100208,000000,8.62165,8.73422,8.60628,8.62792,277305.76836946,0
+PID.US,D,20100209,000000,8.71767,8.84091,8.66756,8.80186,172246.37175745,0
+PID.US,D,20100210,000000,8.79618,8.8325,8.70955,8.814,513195.21610134,0
+PID.US,D,20100211,000000,8.75331,8.92588,8.74783,8.90826,104279.92268076,0
+PID.US,D,20100212,000000,8.86686,8.90063,8.79618,8.90063,122327.34924605,0
+PID.US,D,20100216,000000,8.90063,9.05832,8.90063,9.05167,330209.87977612,0
+PID.US,D,20100217,000000,9.10668,9.11911,9.02621,9.06488,135273.97195985,0
+PID.US,D,20100218,000000,9.05832,9.11911,9.00546,9.11911,142640.66464424,0
+PID.US,D,20100219,000000,9.01956,9.14397,9.01956,9.09238,568278.38110609,0
+PID.US,D,20100222,000000,9.11911,9.13154,9.05832,9.10668,265106.95026598,0
+PID.US,D,20100223,000000,9.07917,9.09895,8.94546,8.97189,126690.56439722,0
+PID.US,D,20100224,000000,8.95857,9.01202,8.93802,9.01202,343780.69458951,0
+PID.US,D,20100225,000000,8.8877,9.00546,8.84091,9.00546,127581.39174721,0
+PID.US,D,20100226,000000,8.99215,9.05832,8.92588,9.05832,122746.20155511,0
+PID.US,D,20100301,000000,9.07917,9.12488,9.03854,9.10668,212412.26501384,0
+PID.US,D,20100302,000000,9.19301,9.23716,9.14397,9.20838,1014063.9152245,0
+PID.US,D,20100303,000000,9.23051,9.30705,9.20838,9.2632,139925.27577236,0
+PID.US,D,20100304,000000,9.25439,9.2953,9.19301,9.23051,101836.27701428,0
+PID.US,D,20100305,000000,9.2953,9.3834,9.25439,9.37851,182533.79310424,0
+PID.US,D,20100308,000000,9.39319,9.42843,9.37068,9.40788,115137.39180428,0
+PID.US,D,20100309,000000,9.34914,9.41473,9.34327,9.38928,160812.72531124,0
+PID.US,D,20100310,000000,9.3834,9.44801,9.37068,9.4441,145651.29331444,0
+PID.US,D,20100311,000000,9.40788,9.45486,9.3834,9.44801,124742.39036461,0
+PID.US,D,20100312,000000,9.46367,9.54393,9.46367,9.48717,200205.27418238,0
+PID.US,D,20100315,000000,9.49499,9.49499,9.3834,9.47053,150742.90284696,0
+PID.US,D,20100316,000000,9.50086,9.53708,9.46367,9.53023,76783.800977794,0
+PID.US,D,20100317,000000,9.53023,9.58505,9.53023,9.55862,277217.91154366,0
+PID.US,D,20100318,000000,9.56743,9.56743,9.44801,9.50086,116810.7578585,0
+PID.US,D,20100319,000000,9.43626,9.47053,9.31978,9.35599,625705.07585955,0
+PID.US,D,20100322,000000,9.2632,9.39319,9.2632,9.39319,118570.95914753,0
+PID.US,D,20100323,000000,9.40005,9.45486,9.37068,9.45486,150135.05620333,0
+PID.US,D,20100324,000000,9.36285,9.37851,9.30411,9.32859,161311.26171812,0
+PID.US,D,20100325,000000,9.38928,9.4441,9.31978,9.31978,134197.21504828,0
+PID.US,D,20100326,000000,9.35599,9.38928,9.30705,9.32859,122606.24358843,0
+PID.US,D,20100329,000000,9.3374,9.4441,9.3374,9.4441,105865.43190919,0
+PID.US,D,20100330,000000,9.42843,9.49499,9.42158,9.43626,60123.694987374,0
+PID.US,D,20100331,000000,9.39319,9.50086,9.39319,9.45486,150824.63012678,0
+PID.US,D,20100401,000000,9.54785,9.59288,9.48129,9.58505,160387.7434562,0
+PID.US,D,20100405,000000,9.59973,9.65944,9.58505,9.65063,142469.03735663,0
+PID.US,D,20100406,000000,9.59288,9.77201,9.55862,9.64476,2147644.7828604,0
+PID.US,D,20100407,000000,9.60658,9.6291,9.52338,9.55862,142658.03169119,0
+PID.US,D,20100408,000000,9.54393,9.58505,9.47444,9.56743,324141.62924981,0
+PID.US,D,20100409,000000,9.6291,9.66728,9.58505,9.66728,135379.19583262,0
+PID.US,D,20100412,000000,9.67511,9.72014,9.64476,9.67511,127516.00992335,0
+PID.US,D,20100413,000000,9.6986,9.70643,9.59973,9.68685,192778.30762914,0
+PID.US,D,20100414,000000,9.73286,9.77201,9.69175,9.77201,136702.15617463,0
+PID.US,D,20100415,000000,9.75146,9.81116,9.72014,9.75928,448143.36614109,0
+PID.US,D,20100416,000000,9.72014,9.74657,9.58505,9.64085,440144.30862913,0
+PID.US,D,20100419,000000,9.59288,9.61246,9.49499,9.61246,190249.86990984,0
+PID.US,D,20100420,000000,9.67511,9.73286,9.66728,9.73286,198105.90468212,0
+PID.US,D,20100421,000000,9.74069,9.83857,9.61246,9.67511,878542.7182432,0
+PID.US,D,20100422,000000,9.59973,9.67511,9.53708,9.66728,124197.88236284,0
+PID.US,D,20100423,000000,9.68098,9.78375,9.62518,9.78375,152541.9245939,0
+PID.US,D,20100426,000000,9.80333,9.80333,9.71328,9.72014,222655.75794773,0
+PID.US,D,20100427,000000,9.64476,9.68685,9.42843,9.43626,454035.9030158,0
+PID.US,D,20100428,000000,9.44801,9.44801,9.31488,9.40005,144476.46366709,0
+PID.US,D,20100429,000000,9.52338,9.54785,9.25439,9.52338,118169.47388544,0
+PID.US,D,20100430,000000,9.54785,9.55274,9.42158,9.4441,90396.501022086,0
+PID.US,D,20100503,000000,9.42843,9.50869,9.42843,9.49499,122128.13900151,0
+PID.US,D,20100504,000000,9.32859,9.32859,9.19301,9.22278,172712.2172524,0
+PID.US,D,20100505,000000,9.07917,9.13731,8.97933,9.04511,255129.07099149,0
+PID.US,D,20100506,000000,8.96514,9.02621,3.47116,8.76144,661622.17215653,0
+PID.US,D,20100507,000000,8.72316,8.7395,8.32965,8.61421,1153751.1602944,0
+PID.US,D,20100510,000000,8.93802,9.14397,8.66756,9.08573,339722.93514666,0
+PID.US,D,20100511,000000,8.95857,9.15063,8.73422,9.05832,189609.33235428,0
+PID.US,D,20100512,000000,9.15063,9.18528,9.08573,9.15063,142125.78278139,0
+PID.US,D,20100513,000000,9.10668,9.15063,9.05832,9.06488,161685.16402327,0
+PID.US,D,20100514,000000,9.00546,9.03854,8.75331,8.86686,223517.98074979,0
+PID.US,D,20100517,000000,8.88115,8.89515,8.67392,8.8325,156909.22610905,0
+PID.US,D,20100518,000000,8.87361,8.95299,8.68586,8.72942,186601.76845707,0
+PID.US,D,20100519,000000,8.66227,8.76144,8.55626,8.70955,386697.7324027,0
+PID.US,D,20100520,000000,8.41667,8.52328,8.3183,8.3506,639891.91004455,0
+PID.US,D,20100521,000000,8.28512,8.49567,8.14563,8.48804,726710.79939271,0
+PID.US,D,20100524,000000,8.45857,8.49567,8.37047,8.37047,262285.31593034,0
+PID.US,D,20100525,000000,8.13858,8.3784,8.08073,8.3784,192931.54627879,0
+PID.US,D,20100526,000000,8.38447,8.50272,8.28971,8.32965,270155.65297659,0
+PID.US,D,20100527,000000,8.49567,8.70955,8.47541,8.70955,167051.58153417,0
+PID.US,D,20100528,000000,8.72942,8.72942,8.56351,8.60628,324389.87586225,0
+PID.US,D,20100601,000000,8.55009,8.70955,8.48804,8.49567,162672.02092705,0
+PID.US,D,20100602,000000,8.51085,8.73422,8.51085,8.72942,361613.58704529,0
+PID.US,D,20100603,000000,8.78972,8.814,8.68029,8.78248,150673.43465911,0
+PID.US,D,20100604,000000,8.66756,8.66756,8.4105,8.43567,90604.905585616,0
+PID.US,D,20100607,000000,8.47541,8.50272,8.3506,8.3506,272643.22705598,0
+PID.US,D,20100608,000000,8.35755,8.4434,8.29745,8.4434,216299.41876008,0
+PID.US,D,20100609,000000,8.45074,8.62165,8.41667,8.4434,116550.25215409,0
+PID.US,D,20100610,000000,8.64153,8.78248,8.62165,8.78248,133565.8718117,0
+PID.US,D,20100611,000000,8.72316,8.84091,8.71767,8.84091,180829.77932009,0
+PID.US,D,20100614,000000,8.93802,8.97933,8.84091,8.86127,102740.38504724,0
+PID.US,D,20100615,000000,8.91374,9.09238,8.91374,9.07066,87810.854206919,0
+PID.US,D,20100616,000000,9.04511,9.11911,8.99959,9.09238,520506.74287186,0
+PID.US,D,20100617,000000,9.07917,9.11334,9.00546,9.05832,191351.14500535,0
+PID.US,D,20100618,000000,9.07917,9.07917,8.99215,9.03854,95050.869607587,0
+PID.US,D,20100621,000000,9.13731,9.17765,8.97933,9.00546,185920.36726161,0
+PID.US,D,20100622,000000,9.00546,9.06488,8.90063,8.90063,269458.92791617,0
+PID.US,D,20100623,000000,8.90063,8.93224,8.8325,8.91374,53848.061488531,0
+PID.US,D,20100624,000000,8.86127,8.87361,8.76144,8.76701,121533.57304085,0
+PID.US,D,20100625,000000,8.76144,8.87361,8.73422,8.85482,149364.77659106,0
+PID.US,D,20100628,000000,8.8877,8.8877,8.80186,8.84091,497222.64085238,0
+PID.US,D,20100629,000000,8.7395,8.7395,8.46914,8.57163,296487.16094219,0
+PID.US,D,20100630,000000,8.49293,8.59306,8.448,8.448,1197149.3674676,0
+PID.US,D,20100701,000000,8.50272,8.57624,8.36371,8.51711,1690289.7306931,0
+PID.US,D,20100702,000000,8.52777,8.56351,8.43567,8.48804,258887.504272,0
+PID.US,D,20100706,000000,8.59894,8.69497,8.53394,8.58318,257060.89956813,0
+PID.US,D,20100707,000000,8.62792,8.81948,8.60628,8.81948,98169.786923552,0
+PID.US,D,20100708,000000,8.90826,8.90826,8.82613,8.90826,97689.639154635,0
+PID.US,D,20100709,000000,8.86686,8.96514,8.86686,8.95299,68285.185467964,0
+PID.US,D,20100712,000000,8.91374,8.97189,8.87361,8.91374,110848.75279595,0
+PID.US,D,20100713,000000,9.02621,9.09238,9.02621,9.08573,75721.34634019,0
+PID.US,D,20100714,000000,9.07066,9.12488,9.03854,9.10668,108633.94351295,0
+PID.US,D,20100715,000000,9.13154,9.13731,9.00546,9.11911,235400.10564399,0
+PID.US,D,20100716,000000,9.06488,9.06488,8.87361,8.90826,65667.869331868,0
+PID.US,D,20100719,000000,8.92588,8.96514,8.86686,8.93224,63591.996424551,0
+PID.US,D,20100720,000000,8.86127,9.03854,8.81948,9.02621,169899.77723574,0
+PID.US,D,20100721,000000,9.07066,9.07066,8.89515,8.91374,109543.15950089,0
+PID.US,D,20100722,000000,9.02621,9.16414,9.02621,9.12488,143813.45110959,0
+PID.US,D,20100723,000000,9.13731,9.23716,9.10668,9.23716,81949.986653139,0
+PID.US,D,20100726,000000,9.24401,9.31488,9.19301,9.30411,122926.0015707,0
+PID.US,D,20100727,000000,9.3834,9.3834,9.2632,9.30705,68219.803644112,0
+PID.US,D,20100728,000000,9.28845,9.28845,9.20446,9.23051,143747.04769474,0
+PID.US,D,20100729,000000,9.31978,9.31978,9.15063,9.20446,122812.60496997,0
+PID.US,D,20100730,000000,9.10668,9.26897,9.10668,9.23716,60087.939302455,0
+PID.US,D,20100802,000000,9.4441,9.48717,9.37068,9.48129,233020.82021035,0
+PID.US,D,20100803,000000,9.47444,9.50086,9.40005,9.47444,360476.55626485,0
+PID.US,D,20100804,000000,9.50086,9.53023,9.44801,9.53023,1702452.7931116,0
+PID.US,D,20100805,000000,9.50086,9.53023,9.47444,9.50869,82343.299187253,0
+PID.US,D,20100806,000000,9.45486,9.50869,9.38928,9.47444,173793.06052796,0
+PID.US,D,20100809,000000,9.55862,9.55862,9.49499,9.53023,280587.11865406,0
+PID.US,D,20100810,000000,9.36285,9.48129,9.34914,9.44801,103317.58396094,0
+PID.US,D,20100811,000000,9.24959,9.2768,9.10668,9.11334,145325.40578618,0
+PID.US,D,20100812,000000,9.05167,9.14397,9.00546,9.13154,110210.25842239,0
+PID.US,D,20100813,000000,9.09895,9.14397,9.08573,9.09238,104349.39086862,0
+PID.US,D,20100816,000000,9.07917,9.16414,9.01956,9.15063,179511.92693306,0
+PID.US,D,20100817,000000,9.2768,9.2768,9.17765,9.23716,190413.32446947,0
+PID.US,D,20100818,000000,9.25439,9.28845,9.19879,9.25439,70292.611778436,0
+PID.US,D,20100819,000000,9.20838,9.25439,9.07917,9.09895,134831.62305785,0
+PID.US,D,20100820,000000,9.07066,9.07066,8.9855,9.05167,123766.77096181,0
+PID.US,D,20100823,000000,9.05832,9.13154,9.01956,9.04511,151091.26537718,0
+PID.US,D,20100824,000000,8.89515,8.93802,8.82613,8.88115,106125.9376136,0
+PID.US,D,20100825,000000,8.84728,8.90826,8.76144,8.8877,111051.0278135,0
+PID.US,D,20100826,000000,8.94546,8.97933,8.86686,8.87361,156698.77836352,0
+PID.US,D,20100827,000000,8.84728,9.05167,8.84728,9.04511,124455.32329426,0
+PID.US,D,20100830,000000,9.00546,9.05167,8.93224,8.93224,166122.95531727,0
+PID.US,D,20100831,000000,8.92588,8.99303,8.88868,8.96053,155226.66573584,0
+PID.US,D,20100901,000000,9.10668,9.22278,9.07066,9.17765,1753908.2884836,0
+PID.US,D,20100902,000000,9.22278,9.25439,9.19301,9.25439,119974.62517837,0
+PID.US,D,20100903,000000,9.34327,9.39319,9.30705,9.38928,174999.55949624,0
+PID.US,D,20100907,000000,9.28845,9.30411,9.24401,9.24401,161355.19013102,0
+PID.US,D,20100908,000000,9.2953,9.3834,9.2953,9.32859,130736.06474809,0
+PID.US,D,20100909,000000,9.42158,9.42158,9.3374,9.35599,89240.060012695,0
+PID.US,D,20100910,000000,9.34914,9.42158,9.34914,9.42158,70492.843613985,0
+PID.US,D,20100913,000000,9.51652,9.53023,9.49499,9.53023,99023.836997625,0
+PID.US,D,20100914,000000,9.49499,9.62029,9.49499,9.58113,77365.086255482,0
+PID.US,D,20100915,000000,9.52338,9.61246,9.52338,9.60658,162680.19365503,0
+PID.US,D,20100916,000000,9.55274,9.59973,9.54393,9.59973,217105.45405726,0
+PID.US,D,20100917,000000,9.53708,9.57526,9.4441,9.45486,47976.978024774,0
+PID.US,D,20100920,000000,9.51652,9.62029,9.48717,9.61246,95301.159402023,0
+PID.US,D,20100921,000000,9.64476,9.65944,9.54785,9.60658,226005.55482918,0
+PID.US,D,20100922,000000,9.61246,9.64476,9.53023,9.58113,108712.60601977,0
+PID.US,D,20100923,000000,9.46367,9.55862,9.40788,9.48717,135849.12769156,0
+PID.US,D,20100924,000000,9.59288,9.68685,9.59288,9.68685,111511.76535345,0
+PID.US,D,20100927,000000,9.71328,9.71328,9.63497,9.65063,240376.27539376,0
+PID.US,D,20100928,000000,9.75146,9.75146,9.55274,9.71328,236392.07050275,0
+PID.US,D,20100929,000000,9.69175,9.72014,9.64085,9.68685,184237.80688841,0
+PID.US,D,20100930,000000,9.75048,9.78375,9.61833,9.68098,129133.18847271,0
+PID.US,D,20101001,000000,9.78473,9.79746,9.6986,9.76613,143521.27608425,0
+PID.US,D,20101004,000000,9.74657,9.78473,9.66728,9.72014,218483.58031315,0
+PID.US,D,20101005,000000,9.87381,9.94919,9.81116,9.93741,202544.71756711,0
+PID.US,D,20101006,000000,10.005,10.0197,9.92375,9.98928,2833341.7684686,0
+PID.US,D,20101007,000000,10.0509,10.0509,9.88556,9.95701,188846.203879,0
+PID.US,D,20101008,000000,9.97661,10.0245,9.93157,10.0197,194590.61005905,0
+PID.US,D,20101011,000000,10.0451,10.0451,9.97077,10.0197,187991.13221394,0
+PID.US,D,20101012,000000,9.96285,10.0197,9.89829,10.0118,136502.94593008,0
+PID.US,D,20101013,000000,10.0833,10.1636,10.0657,10.1342,323685.99966484,0
+PID.US,D,20101014,000000,10.1802,10.1802,10.0892,10.1558,193967.43955045,0
+PID.US,D,20101015,000000,10.2183,10.2183,10.0833,10.1274,154797.59751681,0
+PID.US,D,20101018,000000,10.143,10.2467,10.0774,10.2467,145427.56488595,0
+PID.US,D,20101019,000000,10.0118,10.2467,9.91098,9.98146,173841.07530485,0
+PID.US,D,20101020,000000,9.99621,10.1342,9.99621,10.1078,97110.397058941,0
+PID.US,D,20101021,000000,10.1078,10.1802,10.0314,10.1078,110531.03799566,0
+PID.US,D,20101022,000000,10.1224,10.2419,10.0509,10.095,169701.58858219,0
+PID.US,D,20101025,000000,10.1694,10.2243,10.0892,10.0892,266641.37994452,0
+PID.US,D,20101026,000000,10.0373,10.0833,10.0118,10.0657,156794.8079173,0
+PID.US,D,20101027,000000,9.97077,9.97077,9.85815,9.94919,219537.86222278,0
+PID.US,D,20101028,000000,9.99621,10.0509,9.98146,10.0245,193068.43947248,0
+PID.US,D,20101029,000000,10.0157,10.0559,10.0079,10.0559,100207.86096395,0
+PID.US,D,20101101,000000,10.1558,10.1558,10.005,10.0451,189486.74143456,0
+PID.US,D,20101102,000000,10.1274,10.1753,10.1274,10.1636,185026.47513862,0
+PID.US,D,20101103,000000,10.2037,10.2115,10.0373,10.1558,3126497.5211673,0
+PID.US,D,20101104,000000,10.3348,10.3544,10.2938,10.3544,262516.19549582,0
+PID.US,D,20101105,000000,10.4905,10.4905,10.2888,10.33,153125.25305358,0
+PID.US,D,20101108,000000,10.2938,10.2938,10.2369,10.2938,223457.70688093,0
+PID.US,D,20101109,000000,10.33,10.3672,10.1342,10.1508,188706.24591232,0
+PID.US,D,20101110,000000,10.1802,10.2301,10.0833,10.2115,251111.15359755,0
+PID.US,D,20101111,000000,10.1274,10.143,10.0892,10.1342,182688.0533449,0
+PID.US,D,20101112,000000,10.0774,10.1078,9.95701,10.0197,119042.93418847,0
+PID.US,D,20101115,000000,10.0833,10.1508,10.0197,10.0197,163328.90393857,0
+PID.US,D,20101116,000000,9.94919,9.97661,9.78473,9.83857,237104.11942815,0
+PID.US,D,20101117,000000,9.87381,9.91791,9.83857,9.89143,151393.65631249,0
+PID.US,D,20101118,000000,10.0197,10.0892,10.0197,10.0774,271336.61216992,0
+PID.US,D,20101119,000000,10.0451,10.1224,9.98146,10.1224,193322.81563091,0
+PID.US,D,20101122,000000,10.0118,10.0774,9.95701,10.0715,169027.33852371,0
+PID.US,D,20101123,000000,9.86696,9.88067,9.80333,9.83857,267882.61300672,0
+PID.US,D,20101124,000000,9.89143,9.96285,9.83172,9.96285,182484.75673635,0
+PID.US,D,20101126,000000,9.81802,9.88556,9.78473,9.86696,37483.195296447,0
+PID.US,D,20101129,000000,9.75146,9.81802,9.64476,9.77886,301570.59774673,0
+PID.US,D,20101130,000000,9.60463,9.72405,9.60463,9.67217,261556.92154898,0
+PID.US,D,20101201,000000,9.83857,9.89143,9.80333,9.86696,250523.73877387,0
+PID.US,D,20101202,000000,9.85815,10.0373,9.85815,10.0197,165344.50297703,0
+PID.US,D,20101203,000000,10.0245,10.095,9.99621,10.0833,126450.49051276,0
+PID.US,D,20101206,000000,10.0589,10.0657,10.005,10.0589,158864.55127864,0
+PID.US,D,20101207,000000,10.1959,10.1959,10.0589,10.0657,202379.21982548,0
+PID.US,D,20101208,000000,10.095,10.2183,10.0118,10.0509,235577.86247759,0
+PID.US,D,20101209,000000,10.0833,10.1078,10.0314,10.0589,350268.81901587,0
+PID.US,D,20101210,000000,10.0892,10.1078,10.0245,10.095,215873.41531404,0
+PID.US,D,20101213,000000,10.143,10.2183,10.143,10.1636,169861.97836883,0
+PID.US,D,20101214,000000,10.1694,10.2369,10.1636,10.2037,236071.29092947,0
+PID.US,D,20101215,000000,10.1802,10.2115,10.1078,10.1274,231375.03711307,0
+PID.US,D,20101216,000000,10.1694,10.1753,10.0892,10.1558,248362.05222275,0
+PID.US,D,20101217,000000,10.0373,10.0373,9.92375,10.005,140093.83828698,0
+PID.US,D,20101220,000000,9.99621,10.0589,9.94919,9.96285,168445.03165503,0
+PID.US,D,20101221,000000,10.0657,10.0657,10.0245,10.0657,292604.09355995,0
+PID.US,D,20101222,000000,10.095,10.095,10.0314,10.0657,347454.33581723,0
+PID.US,D,20101223,000000,10.0589,10.1078,10.0373,10.0833,232218.87127717,0
+PID.US,D,20101227,000000,10.0715,10.0833,10.0197,10.0715,183808.73866937,0
+PID.US,D,20101228,000000,10.1342,10.1342,10.0509,10.095,209038.97153945,0
+PID.US,D,20101229,000000,10.283,10.283,10.1146,10.189,295679.08246301,0
+PID.US,D,20101230,000000,10.2115,10.2115,10.1342,10.1704,149260.5743093,0
+PID.US,D,20101231,000000,10.1665,10.2233,10.1586,10.1772,90792.878329192,0
+PID.US,D,20110103,000000,10.2536,10.2888,10.2115,10.2467,220590.1009504,0
+PID.US,D,20110104,000000,10.2888,10.2888,10.1508,10.2243,400691.48588913,0
+PID.US,D,20110105,000000,10.095,10.2183,10.095,10.2037,192288.96554124,0
+PID.US,D,20110106,000000,10.2115,10.2115,10.0999,10.1558,358835.88112255,0
+PID.US,D,20110107,000000,10.1342,10.1636,10.0451,10.1078,164761.17451734,0
+PID.US,D,20110110,000000,10.0509,10.0715,10.0118,10.0657,129488.7021399,0
+PID.US,D,20110111,000000,10.0892,10.1342,10.0715,10.1342,380306.65912111,0
+PID.US,D,20110112,000000,10.1959,10.28,10.1753,10.2663,460740.60473367,0
+PID.US,D,20110113,000000,10.3104,10.3408,10.2605,10.2732,232324.09514993,0
+PID.US,D,20110114,000000,10.28,10.3544,10.2467,10.3476,308301.86083054,0
+PID.US,D,20110118,000000,10.3544,10.4131,10.3476,10.3877,230491.36090006,0
+PID.US,D,20110119,000000,10.4131,10.4131,10.3016,10.3162,214126.49470798,0
+PID.US,D,20110120,000000,10.2419,10.2888,10.1636,10.2663,234415.29192221,0
+PID.US,D,20110121,000000,10.33,10.3544,10.2888,10.33,188528.48907873,0
+PID.US,D,20110124,000000,10.3104,10.4131,10.3016,10.4073,139140.69388613,0
+PID.US,D,20110125,000000,10.3672,10.3799,10.3016,10.3799,292568.33787503,0
+PID.US,D,20110126,000000,10.4327,10.4739,10.4033,10.4601,304037.74000616,0
+PID.US,D,20110127,000000,10.4974,10.5776,10.4327,10.4601,666926.27261657,0
+PID.US,D,20110128,000000,10.4396,10.4396,10.2369,10.2732,140089.75192299,0
+PID.US,D,20110131,000000,10.3026,10.3623,10.2938,10.3496,289241.01599554,0
+PID.US,D,20110201,000000,10.4327,10.5268,10.4327,10.4974,250964.04449388,0
+PID.US,D,20110202,000000,10.5561,10.5561,10.468,10.4974,163436.17099332,0
+PID.US,D,20110203,000000,10.4327,10.4905,10.4073,10.4866,134207.43095826,0
+PID.US,D,20110204,000000,10.4269,10.4739,10.4073,10.468,167763.63045957,0
+PID.US,D,20110207,000000,10.4974,10.4974,10.4533,10.4905,125323.6756423,0
+PID.US,D,20110208,000000,10.5268,10.5268,10.4475,10.4807,214222.52426176,0
+PID.US,D,20110209,000000,10.4533,10.468,10.4073,10.4533,159499.9808792,0
+PID.US,D,20110210,000000,10.3799,10.4073,10.3408,10.3877,136190.33908479,0
+PID.US,D,20110211,000000,10.4033,10.4191,10.3476,10.4033,311984.69637724,0
+PID.US,D,20110214,000000,10.3672,10.4396,10.3672,10.4269,117975.37159587,0
+PID.US,D,20110215,000000,10.4033,10.4396,10.3877,10.3877,179840.87923432,0
+PID.US,D,20110216,000000,10.4191,10.4974,10.4033,10.468,232017.61785062,0
+PID.US,D,20110218,000000,10.5561,10.6187,10.5482,10.5972,108912.83785532,0
+PID.US,D,20110222,000000,10.518,10.5561,10.4073,10.4269,168195.76345159,0
+PID.US,D,20110223,000000,10.4475,10.4533,10.3476,10.3965,142386.28848581,0
+PID.US,D,20110224,000000,10.373,10.4073,10.3232,10.373,123721.82095791,0
+PID.US,D,20110225,000000,10.4073,10.4866,10.4073,10.4866,76013.521365531,0
+PID.US,D,20110228,000000,10.5482,10.5991,10.518,10.5669,209259.63519496,0
+PID.US,D,20110301,000000,10.5991,10.6061,10.4758,10.4924,116522.66919715,0
+PID.US,D,20110302,000000,10.513,10.5688,10.4984,10.5629,176796.53806119,0
+PID.US,D,20110303,000000,10.6344,10.653,10.5933,10.6481,86180.394974597,0
+PID.US,D,20110304,000000,10.651,10.6794,10.5776,10.6256,104413.75110147,0
+PID.US,D,20110307,000000,10.6579,10.6862,10.5268,10.561,91893.13183371,0
+PID.US,D,20110308,000000,10.5414,10.6129,10.511,10.5845,113793.9996423,0
+PID.US,D,20110309,000000,10.5659,10.5972,10.5414,10.5776,118983.6819106,0
+PID.US,D,20110310,000000,10.4269,10.4984,10.375,10.3975,127459.82241848,0
+PID.US,D,20110311,000000,10.33,10.4201,10.3162,10.4033,160333.59913333,0
+PID.US,D,20110314,000000,10.3016,10.3877,10.28,10.3877,114810.48268502,0
+PID.US,D,20110315,000000,9.98928,10.2419,9.94523,10.2243,256567.47111624,0
+PID.US,D,20110316,000000,10.1342,10.2037,9.94919,10.0197,178191.00977304,0
+PID.US,D,20110317,000000,10.1753,10.2439,10.1558,10.1753,471590.9227202,0
+PID.US,D,20110318,000000,10.3417,10.3417,10.2938,10.33,300619.49652787,0
+PID.US,D,20110321,000000,10.5062,10.5727,10.4269,10.5062,493355.9189261,0
+PID.US,D,20110322,000000,10.513,10.5198,10.4611,10.4876,137023.9573389,0
+PID.US,D,20110323,000000,10.4611,10.5198,10.4269,10.4984,86310.137031304,0
+PID.US,D,20110324,000000,10.4984,10.5571,10.4758,10.5444,133555.65590173,0
+PID.US,D,20110325,000000,10.513,10.5991,10.513,10.5365,113862.44623915,0
+PID.US,D,20110328,000000,10.5727,10.5727,10.4827,10.4827,236444.17164363,0
+PID.US,D,20110329,000000,10.4876,10.5933,10.468,10.5786,213562.57647725,0
+PID.US,D,20110330,000000,10.6677,10.7284,10.6481,10.7186,254597.84367269,0
+PID.US,D,20110331,000000,10.7332,10.7685,10.7098,10.7558,146385.81724179,0
+PID.US,D,20110401,000000,10.8077,10.888,10.7724,10.8664,149737.65730523,0
+PID.US,D,20110404,000000,10.9535,10.9721,10.8792,10.9202,193607.83951926,0
+PID.US,D,20110405,000000,10.8938,10.9339,10.6677,10.9134,163771.25284057,0
+PID.US,D,20110406,000000,10.9408,10.9779,10.9202,10.9535,98107.469872692,0
+PID.US,D,20110407,000000,10.9486,10.9721,10.8792,10.9134,123618.64026715,0
+PID.US,D,20110408,000000,11.0063,11.0122,10.9065,10.9486,140132.6587449,0
+PID.US,D,20110411,000000,10.9937,10.9937,10.8664,10.9202,168029.24411897,0
+PID.US,D,20110412,000000,10.8615,10.8615,10.7558,10.7861,139375.65981561,0
+PID.US,D,20110413,000000,10.8664,10.8938,10.7929,10.8263,96013.208327416,0
+PID.US,D,20110414,000000,10.7861,10.8556,10.7617,10.8478,267424.94023975,0
+PID.US,D,20110415,000000,10.8077,10.8722,10.7861,10.8664,126601.68598042,0
+PID.US,D,20110418,000000,10.7617,10.7617,10.5865,10.7186,747536.95347173,0
+PID.US,D,20110419,000000,10.7685,10.8125,10.7558,10.8125,168088.49639683,0
+PID.US,D,20110420,000000,10.9779,11.1972,10.9486,10.9779,273832.3589773,0
+PID.US,D,20110421,000000,11.0269,11.0269,10.9721,11.0063,117329.72608533,0
+PID.US,D,20110425,000000,11.1365,11.1365,10.9535,11.0063,124661.68467579,0
+PID.US,D,20110426,000000,11.0582,11.0935,11.0063,11.0788,262865.57961703,0
+PID.US,D,20110427,000000,11.1013,11.1914,11.073,11.1767,74596.574651727,0
+PID.US,D,20110428,000000,11.1767,11.1767,11.1317,11.1639,124553.39603003,0
+PID.US,D,20110429,000000,11.1904,11.2384,11.1747,11.2119,167179.28040888,0
+PID.US,D,20110502,000000,11.251,11.2844,11.1767,11.1767,121621.42986665,0
+PID.US,D,20110503,000000,11.1493,11.1767,11.0514,11.1082,124637.16649184,0
+PID.US,D,20110504,000000,11.114,11.1317,10.9681,11.0201,127046.07806441,0
+PID.US,D,20110505,000000,10.9006,11.0788,10.8184,10.8664,91292.436327065,0
+PID.US,D,20110506,000000,10.9603,10.9995,10.8263,10.8722,184705.69556534,0
+PID.US,D,20110509,000000,10.9006,10.9681,10.8615,10.9486,121800.20829125,0
+PID.US,D,20110510,000000,10.9937,11.067,10.9858,11.067,95309.332130004,0
+PID.US,D,20110511,000000,11.0935,11.0935,10.8938,10.9408,227952.70727079,0
+PID.US,D,20110512,000000,10.9202,10.9858,10.8419,10.9779,158802.23422778,0
+PID.US,D,20110513,000000,10.9721,10.9858,10.8184,10.8722,116984.42832811,0
+PID.US,D,20110516,000000,10.8556,10.9134,10.7929,10.8184,112905.21547431,0
+PID.US,D,20110517,000000,10.7617,10.8263,10.7342,10.8184,164780.5847463,0
+PID.US,D,20110518,000000,10.8419,10.9202,10.8125,10.9134,206847.65884939,0
+PID.US,D,20110519,000000,10.9681,10.9937,10.9134,10.9937,82899.044689999,0
+PID.US,D,20110520,000000,10.9603,11.0582,10.8792,10.9202,216753.00516306,0
+PID.US,D,20110523,000000,10.8184,10.8184,10.6285,10.7558,132180.59441883,0
+PID.US,D,20110524,000000,10.8077,10.8125,10.7685,10.7861,154213.24746613,0
+PID.US,D,20110525,000000,10.7186,10.7929,10.7118,10.7861,139606.53938108,0
+PID.US,D,20110526,000000,10.8184,10.8615,10.7617,10.8556,95692.42875414,0
+PID.US,D,20110527,000000,10.9232,10.9565,10.9094,10.9232,91496.754526605,0
+PID.US,D,20110531,000000,11.023,11.0553,10.9633,11.0161,73699.61775575,0
+PID.US,D,20110601,000000,11.0582,11.0582,10.8263,10.8419,176759.76078527,0
+PID.US,D,20110602,000000,10.8792,10.9065,10.7617,10.8478,105408.78073322,0
+PID.US,D,20110603,000000,10.7411,10.8615,10.7186,10.8077,119430.11717659,0
+PID.US,D,20110606,000000,10.7558,10.8125,10.7,10.7048,164196.23469561,0
+PID.US,D,20110607,000000,10.7871,10.8439,10.7813,10.7871,134966.47306955,0
+PID.US,D,20110608,000000,10.7196,10.7636,10.695,10.7048,132221.45805874,0
+PID.US,D,20110609,000000,10.7558,10.7949,10.7048,10.7695,113213.73595561,0
+PID.US,D,20110610,000000,10.7118,10.7118,10.561,10.5991,165163.68137043,0
+PID.US,D,20110613,000000,10.6481,10.6608,10.5277,10.5865,297038.82008095,0
+PID.US,D,20110614,000000,10.695,10.7294,10.6608,10.695,155689.4464578,0
+PID.US,D,20110615,000000,10.5786,10.5923,10.4239,10.4719,122261.96742221,0
+PID.US,D,20110616,000000,10.4171,10.4533,10.3436,10.4053,175083.32995805,0
+PID.US,D,20110617,000000,10.4964,10.4964,10.4121,10.4455,95990.733325467,0
+PID.US,D,20110620,000000,10.3848,10.4964,10.3721,10.4856,112827.57455848,0
+PID.US,D,20110621,000000,10.5669,10.6677,10.5571,10.6413,129047.3748289,0
+PID.US,D,20110622,000000,10.5786,10.6746,10.5786,10.5923,346640.12779206,0
+PID.US,D,20110623,000000,10.4582,10.5268,10.3632,10.5268,614644.3101275,0
+PID.US,D,20110624,000000,10.561,10.561,10.4719,10.4895,290829.58999695,0
+PID.US,D,20110627,000000,10.4856,10.5669,10.4299,10.5571,132499.33081011,0
+PID.US,D,20110628,000000,10.6051,10.6275,10.5786,10.6275,120372.02407647,0
+PID.US,D,20110629,000000,10.7,10.7813,10.6608,10.7695,147970.30487921,0
+PID.US,D,20110630,000000,10.8135,10.8634,10.7685,10.8576,217174.92224511,0
+PID.US,D,20110701,000000,10.9036,10.9565,10.837,10.9515,145214.05236743,0
+PID.US,D,20110705,000000,10.9565,10.9907,10.9379,10.9565,108507.26622923,0
+PID.US,D,20110706,000000,10.9163,10.9379,10.8576,10.9232,133034.6444929,0
+PID.US,D,20110707,000000,11.0171,11.0171,10.9653,10.9741,143803.23519962,0
+PID.US,D,20110708,000000,10.9457,10.9653,10.8898,10.9565,111506.65739846,0
+PID.US,D,20110711,000000,10.8027,10.8027,10.7,10.7294,281410.5209982,0
+PID.US,D,20110712,000000,10.6814,10.7499,10.653,10.6872,78728.910237406,0
+PID.US,D,20110713,000000,10.7118,10.837,10.6746,10.7636,103644.4930802,0
+PID.US,D,20110714,000000,10.7695,10.8292,10.6677,10.6872,97647.753923729,0
+PID.US,D,20110715,000000,10.7294,10.7636,10.6746,10.7294,118480.03754873,0
+PID.US,D,20110718,000000,10.6334,10.6334,10.511,10.5991,175926.14253115,0
+PID.US,D,20110719,000000,10.6481,10.7,10.6139,10.695,112924.62570327,0
+PID.US,D,20110720,000000,10.7196,10.7558,10.6677,10.7342,137539.86079274,0
+PID.US,D,20110721,000000,10.8292,10.9094,10.7871,10.882,105296.40572348,0
+PID.US,D,20110722,000000,10.8684,10.9163,10.8507,10.9036,122033.13103872,0
+PID.US,D,20110725,000000,10.8507,10.9036,10.837,10.8576,389985.21223328,0
+PID.US,D,20110726,000000,10.8889,10.9075,10.8419,10.8732,188082.05381273,0
+PID.US,D,20110727,000000,10.8145,10.837,10.653,10.695,326638.39764818,0
+PID.US,D,20110728,000000,10.6569,10.7675,10.6569,10.6853,142735.67260702,0
+PID.US,D,20110729,000000,10.6452,10.7382,10.5698,10.699,416648.73727313,0
+PID.US,D,20110801,000000,10.8145,10.8145,10.5923,10.6746,155222.57937185,0
+PID.US,D,20110802,000000,10.5884,10.6452,10.468,10.4827,216003.15737075,0
+PID.US,D,20110803,000000,10.518,10.518,10.326,10.4964,214517.7640601,0
+PID.US,D,20110804,000000,10.326,10.3505,9.98641,10.0011,473343.97287224,0
+PID.US,D,20110805,000000,10.1224,10.143,9.72503,10.0285,442572.63043066,0
+PID.US,D,20110808,000000,9.92078,9.92078,9.34229,9.34229,749646.53888196,0
+PID.US,D,20110809,000000,9.48912,9.81214,9.20065,9.81214,1089106.9251422,0
+PID.US,D,20110810,000000,9.58896,9.62518,9.34914,9.37068,571324.76546123,0
+PID.US,D,20110811,000000,9.43039,9.86011,9.40005,9.77299,369577.91046332,0
+PID.US,D,20110812,000000,9.88165,9.93454,9.79354,9.88165,319856.05501447,0
+PID.US,D,20110815,000000,9.98641,10.1342,9.96681,10.1224,284630.57582294,0
+PID.US,D,20110816,000000,10.0705,10.1342,9.99423,10.0647,209458.84543951,0
+PID.US,D,20110817,000000,10.1704,10.2546,10.1078,10.1558,163115.39142005,0
+PID.US,D,20110818,000000,9.94137,9.94137,9.69762,9.81214,377710.79639597,0
+PID.US,D,20110819,000000,9.68098,9.87577,9.64966,9.64966,192172.50416751,0
+PID.US,D,20110822,000000,9.95315,9.96097,9.73286,9.74657,206378.74858146,0
+PID.US,D,20110823,000000,9.86011,10.0431,9.79354,10.0431,277448.79110914,0
+PID.US,D,20110824,000000,10.0011,10.0882,9.94137,10.0569,175112.95609699,0
+PID.US,D,20110825,000000,10.0569,10.0569,9.79844,9.84053,190984.39383718,0
+PID.US,D,20110826,000000,9.78571,9.92078,9.6105,9.92078,158881.9183256,0
+PID.US,D,20110829,000000,10.0705,10.1508,10.0285,10.1508,234080.21007497,0
+PID.US,D,20110830,000000,10.0705,10.1753,9.99423,10.1342,334755.95971586,0
+PID.US,D,20110831,000000,10.2086,10.2663,10.1586,10.2281,514642.81054508,0
+PID.US,D,20110901,000000,10.2615,10.2957,10.1558,10.1812,312026.58160814,0
+PID.US,D,20110902,000000,9.95216,10.0509,9.95216,9.98641,170643.49548207,0
+PID.US,D,20110906,000000,9.65357,9.82389,9.63595,9.79746,174077.06282532,0
+PID.US,D,20110907,000000,9.94523,10.0157,9.89241,10.0157,171915.37627419,0
+PID.US,D,20110908,000000,9.91197,10.0275,9.87381,9.89241,121494.75258293,0
+PID.US,D,20110909,000000,9.79746,9.79746,9.61344,9.62127,154771.03615087,0
+PID.US,D,20110912,000000,9.49695,9.57917,9.40005,9.55666,243173.39154545,0
+PID.US,D,20110913,000000,9.59386,9.6428,9.52827,9.63595,144553.08299192,0
+PID.US,D,20110914,000000,9.68881,9.80235,9.58113,9.73678,117995.80341583,0
+PID.US,D,20110915,000000,9.80529,9.84836,9.75928,9.819,281224.59143662,0
+PID.US,D,20110916,000000,9.85228,9.87381,9.77005,9.81704,258086.57692982,0
+PID.US,D,20110919,000000,9.58505,9.71622,9.54687,9.68392,123053.70044542,0
+PID.US,D,20110920,000000,9.72209,9.80235,9.65357,9.70252,180439.53155897,0
+PID.US,D,20110921,000000,9.70252,9.70252,9.44507,9.44507,228626.95732927,0
+PID.US,D,20110922,000000,9.20162,9.20162,9.01956,9.10864,522280.22484385,0
+PID.US,D,20110923,000000,9.08661,9.21317,9.07164,9.20544,510086.51469536,0
+PID.US,D,20110926,000000,9.28463,9.3511,9.13438,9.3511,377890.59641157,0
+PID.US,D,20110927,000000,9.60071,9.63595,9.45976,9.49205,306575.37204443,0
+PID.US,D,20110928,000000,9.54687,9.57526,9.32075,9.34425,257251.9370847,0
+PID.US,D,20110929,000000,9.52827,9.55177,9.34425,9.47151,203607.17220471,0
+PID.US,D,20110930,000000,9.3697,9.42256,9.30607,9.30607,183607.48524282,0
+PID.US,D,20111003,000000,9.24304,9.30705,9.05832,9.05832,209549.7670383,0
+PID.US,D,20111004,000000,9.00546,9.24861,8.90454,9.23628,413157.96083401,0
+PID.US,D,20111005,000000,9.28747,9.40298,9.20544,9.39124,1177598.1589536,0
+PID.US,D,20111006,000000,9.38536,9.58505,9.32956,9.58505,289936.71946496,0
+PID.US,D,20111007,000000,9.63008,9.64672,9.45976,9.50576,160226.33207857,0
+PID.US,D,20111010,000000,9.67021,9.78375,9.6428,9.78375,212659.49003529,0
+PID.US,D,20111011,000000,9.74461,9.77788,9.68392,9.75733,99909.556392627,0
+PID.US,D,20111012,000000,9.85228,9.96582,9.85228,9.89241,419238.4704523,0
+PID.US,D,20111013,000000,9.85228,9.91197,9.77005,9.89241,236901.8444106,0
+PID.US,D,20111014,000000,9.99225,10.0216,9.94523,10.0079,208651.78855133,0
+PID.US,D,20111017,000000,9.99225,9.99225,9.85228,9.87381,212377.53091992,0
+PID.US,D,20111018,000000,9.88654,10.1078,9.79746,10.0157,10410788.675676,0
+PID.US,D,20111019,000000,10.0491,10.1214,9.95117,10.0001,1290305.1857744,0
+PID.US,D,20111020,000000,10.0079,10.0491,9.89241,10.0216,405497.04994229,0
+PID.US,D,20111021,000000,10.2057,10.2311,10.143,10.2203,224820.50927185,0
+PID.US,D,20111024,000000,10.2389,10.3525,10.2203,10.3329,340323.63065331,0
+PID.US,D,20111025,000000,10.2976,10.3134,10.1636,10.1822,752693.94482809,0
+PID.US,D,20111026,000000,10.2918,10.3064,10.1508,10.2976,395060.47630984,0
+PID.US,D,20111027,000000,10.5571,10.6305,10.468,10.5884,709800.40360785,0
+PID.US,D,20111028,000000,10.5453,10.5727,10.4924,10.5453,200409.59238192,0
+PID.US,D,20111031,000000,10.4113,10.4455,10.2938,10.2938,574977.97486898,0
+PID.US,D,20111101,000000,9.98443,10.1146,9.89241,10.0343,302765.85921403,0
+PID.US,D,20111102,000000,10.2125,10.2125,10.0765,10.1704,187439.47307518,0
+PID.US,D,20111103,000000,10.2262,10.3202,10.0872,10.2751,446122.65914765,0
+PID.US,D,20111104,000000,10.2595,10.2595,10.1166,10.2281,268744.83580877,0
+PID.US,D,20111107,000000,10.1968,10.2751,10.1508,10.2497,890123.47379309,0
+PID.US,D,20111108,000000,10.3064,10.3584,10.2125,10.3584,429466.63952122,0
+PID.US,D,20111109,000000,10.0813,10.1078,9.91979,9.93939,545945.38030547,0
+PID.US,D,20111110,000000,10.0813,10.0813,9.94523,10.0216,218214.90188075,0
+PID.US,D,20111111,000000,10.1508,10.2497,10.143,10.2057,395040.04448988,0
+PID.US,D,20111114,000000,10.1558,10.1636,10.0343,10.0941,763524.85258566,0
+PID.US,D,20111115,000000,10.0872,10.1146,10.0157,10.0813,559496.7848899,0
+PID.US,D,20111116,000000,10.0079,10.0647,9.93355,9.94523,749620.99910703,0
+PID.US,D,20111117,000000,9.93355,10.0001,9.77788,9.83759,1241192.1985601,0
+PID.US,D,20111118,000000,9.91197,9.91197,9.81704,9.86696,594707.96180747,0
+PID.US,D,20111121,000000,9.70937,9.70937,9.58113,9.63008,936881.69375761,0
+PID.US,D,20111122,000000,9.63595,9.64672,9.54687,9.59386,406082.42158397,0
+PID.US,D,20111123,000000,9.49793,9.49793,9.30705,9.31488,8373929.3069693,0
+PID.US,D,20111125,000000,9.30411,9.35795,9.24304,9.24304,553716.62302494,0
+PID.US,D,20111128,000000,9.57526,9.58113,9.49205,9.54687,1487146.3608013,0
+PID.US,D,20111129,000000,9.60071,9.64672,9.52827,9.60756,542070.48565121,0
+PID.US,D,20111130,000000,9.94523,9.97166,9.87088,9.97166,494732.00199999,0
+PID.US,D,20111201,000000,9.96582,10.0079,9.8993,9.93355,406365.40229034,0
+PID.US,D,20111202,000000,10.0226,10.0226,9.89241,9.92078,254085.00499184,0
+PID.US,D,20111205,000000,10.0421,10.0647,9.91197,9.97958,300663.42494077,0
+PID.US,D,20111206,000000,9.99423,10.0363,9.93355,10.0099,299485.53052042,0
+PID.US,D,20111207,000000,9.97958,10.0363,9.88654,10.0177,359950.43690103,0
+PID.US,D,20111208,000000,9.97958,10.002,9.76222,9.79746,1132319.2027538,0
+PID.US,D,20111209,000000,9.83662,9.94622,9.81019,9.93355,352286.46123632,0
+PID.US,D,20111212,000000,9.8464,9.8464,9.70252,9.79061,258202.01671256,0
+PID.US,D,20111213,000000,9.80235,9.88067,9.61931,9.66728,373088.09713139,0
+PID.US,D,20111214,000000,9.62714,9.66728,9.55079,9.59777,705950.02713753,0
+PID.US,D,20111215,000000,9.70252,9.70937,9.63595,9.6614,1337204.3852965,0
+PID.US,D,20111216,000000,9.78278,9.78278,9.61931,9.65063,488574.87305688,0
+PID.US,D,20111219,000000,9.70839,9.72797,9.56351,9.59777,523178.20333083,0
+PID.US,D,20111220,000000,9.74363,9.82389,9.73482,9.79746,341198.11254733,0
+PID.US,D,20111221,000000,9.80235,9.80235,9.70839,9.80235,314514.15568753,0
+PID.US,D,20111222,000000,9.86696,9.88654,9.79746,9.85815,453073.56429597,0
+PID.US,D,20111223,000000,9.89241,9.93355,9.85228,9.93355,571348.26205417,0
+PID.US,D,20111227,000000,9.92078,9.95216,9.92078,9.92672,405894.44884039,0
+PID.US,D,20111228,000000,9.94622,9.94622,9.80235,9.82976,716259.92348628,0
+PID.US,D,20111229,000000,9.90029,9.91296,9.83662,9.88654,457666.63742161,0
+PID.US,D,20111230,000000,9.94038,9.9678,9.91197,9.95216,409098.15820917,0
+PID.US,D,20120103,000000,10.0901,10.1665,10.0901,10.1528,317514.56844776,0
+PID.US,D,20120104,000000,10.1166,10.1244,10.0715,10.1166,499830.76266949,0
+PID.US,D,20120105,000000,9.99423,10.0657,9.96097,10.0509,345385.61404689,0
+PID.US,D,20120106,000000,10.0579,10.0579,9.96097,9.97958,465581.92447175,0
+PID.US,D,20120109,000000,10.0295,10.1097,9.96097,10.0226,347226.52102473,0
+PID.US,D,20120110,000000,10.1166,10.1293,10.0843,10.096,264425.54907052,0
+PID.US,D,20120111,000000,10.0509,10.0579,10.002,10.0579,585133.61097707,0
+PID.US,D,20120112,000000,10.0774,10.0901,10.0099,10.0774,225794.08549266,0
+PID.US,D,20120113,000000,9.97958,9.98641,9.88654,9.97364,294710.6141972,0
+PID.US,D,20120117,000000,10.0843,10.1019,10.0441,10.0715,342096.09103431,0
+PID.US,D,20120118,000000,10.1244,10.2155,10.0901,10.2155,459999.95126035,0
+PID.US,D,20120119,000000,10.2351,10.2399,10.1665,10.2399,430047.92479891,0
+PID.US,D,20120120,000000,10.2399,10.2527,10.2086,10.2467,303610.71496912,0
+PID.US,D,20120123,000000,10.2938,10.3172,10.2467,10.28,319849.9254685,0
+PID.US,D,20120124,000000,10.2281,10.2351,10.1851,10.2281,340116.24768077,0
+PID.US,D,20120125,000000,10.1772,10.2663,10.0657,10.2595,336189.25188564,0
+PID.US,D,20120126,000000,10.2938,10.3172,10.2155,10.2351,451894.64828463,0
+PID.US,D,20120127,000000,10.2086,10.2399,10.1734,10.2086,3570001.8425878,0
+PID.US,D,20120130,000000,10.1244,10.1586,10.0843,10.1586,648159.6459889,0
+PID.US,D,20120131,000000,10.2351,10.2605,10.1146,10.1567,230996.02685292,0
+PID.US,D,20120201,000000,10.2732,10.3358,10.2732,10.2938,429518.7406621,0
+PID.US,D,20120202,000000,10.33,10.3358,10.28,10.2938,306098.28904851,0
+PID.US,D,20120203,000000,10.4592,10.4592,10.3574,10.4308,188396.70384002,0
+PID.US,D,20120206,000000,10.3936,10.4171,10.3496,10.4171,423895.90381079,0
+PID.US,D,20120207,000000,10.4377,10.4592,10.3574,10.4533,359927.96189908,0
+PID.US,D,20120208,000000,10.4592,10.4915,10.4053,10.4533,365569.18738835,0
+PID.US,D,20120209,000000,10.4739,10.4807,10.4005,10.4592,355101.96602597,0
+PID.US,D,20120210,000000,10.3496,10.3496,10.2938,10.3417,278657.33325941,0
+PID.US,D,20120213,000000,10.4377,10.467,10.3848,10.4308,268373.99827661,0
+PID.US,D,20120214,000000,10.4171,10.4171,10.3417,10.4121,382981.18435308,0
+PID.US,D,20120215,000000,10.467,10.4807,10.3848,10.4121,162449.31408955,0
+PID.US,D,20120216,000000,10.4455,10.5277,10.3936,10.5277,338152.7497832,0
+PID.US,D,20120217,000000,10.5629,10.5727,10.5052,10.5688,231729.52918927,0
+PID.US,D,20120221,000000,10.6227,10.6227,10.5198,10.5629,396851.3253288,0
+PID.US,D,20120222,000000,10.5198,10.5512,10.4866,10.5365,424803.07661674,0
+PID.US,D,20120223,000000,10.5365,10.5727,10.4984,10.5629,232483.46334557,0
+PID.US,D,20120224,000000,10.6089,10.6501,10.5874,10.6089,308761.5767795,0
+PID.US,D,20120227,000000,10.5444,10.6011,10.467,10.5805,232033.96330659,0
+PID.US,D,20120228,000000,10.5874,10.6383,10.5688,10.6227,226815.67649035,0
+PID.US,D,20120229,000000,10.651,10.6872,10.5492,10.5492,259656.76229327,0
+PID.US,D,20120301,000000,10.6227,10.6726,10.6011,10.6638,436050.79350137,0
+PID.US,D,20120302,000000,10.6746,10.6746,10.5727,10.6011,176438.98121199,0
+PID.US,D,20120305,000000,10.5688,10.5953,10.5198,10.5512,422058.06160594,0
+PID.US,D,20120306,000000,10.4239,10.4308,10.2644,10.2938,240096.35946039,0
+PID.US,D,20120307,000000,10.3926,10.3926,10.2732,10.376,100561.33144916,0
+PID.US,D,20120308,000000,10.4592,10.513,10.4171,10.4984,204000.48473882,0
+PID.US,D,20120309,000000,10.5208,10.5453,10.4866,10.5286,166086.17804134,0
+PID.US,D,20120312,000000,10.4915,10.5198,10.467,10.5052,147073.34798324,0
+PID.US,D,20120313,000000,10.5639,10.6804,10.5571,10.6804,201183.95835818,0
+PID.US,D,20120314,000000,10.6872,10.6872,10.5208,10.5639,219230.36333247,0
+PID.US,D,20120315,000000,10.5874,10.6011,10.5277,10.5953,318285.86965102,0
+PID.US,D,20120316,000000,10.6099,10.651,10.6011,10.6393,440995.29393021,0
+PID.US,D,20120319,000000,10.6237,10.6941,10.6177,10.6746,519846.79508734,0
+PID.US,D,20120320,000000,10.5815,10.6011,10.513,10.5884,274575.05563262,0
+PID.US,D,20120321,000000,10.6177,10.6177,10.5453,10.5953,180662.23839647,0
+PID.US,D,20120322,000000,10.5286,10.5286,10.4592,10.4984,171646.69784181,0
+PID.US,D,20120323,000000,10.4915,10.5571,10.4592,10.5286,455852.2918097,0
+PID.US,D,20120326,000000,10.5522,10.6648,10.5522,10.651,767633.6915784,0
+PID.US,D,20120327,000000,10.6648,10.6648,10.5953,10.6099,277462.07179211,0
+PID.US,D,20120328,000000,10.6011,10.6011,10.4739,10.5208,271396.88603879,0
+PID.US,D,20120329,000000,10.4455,10.4866,10.3848,10.467,152705.37915353,0
+PID.US,D,20120330,000000,10.5365,10.5649,10.4856,10.5453,257432.75869129,0
+PID.US,D,20120402,000000,10.513,10.7118,10.513,10.7048,269165.73129983,0
+PID.US,D,20120403,000000,10.651,10.7,10.5639,10.6011,181557.15211045,0
+PID.US,D,20120404,000000,10.4739,10.5062,10.4171,10.467,205730.03829792,0
+PID.US,D,20120405,000000,10.4113,10.4592,10.3926,10.4239,204654.30297734,0
+PID.US,D,20120409,000000,10.3016,10.376,10.2732,10.3711,241219.08796686,0
+PID.US,D,20120410,000000,10.3496,10.3623,10.1352,10.1772,653367.71689515,0
+PID.US,D,20120411,000000,10.3016,10.3162,10.2595,10.2595,416474.04521253,0
+PID.US,D,20120412,000000,10.3162,10.4377,10.2938,10.4308,219992.47021674,0
+PID.US,D,20120413,000000,10.376,10.376,10.2644,10.2888,240909.54589457,0
+PID.US,D,20120416,000000,10.3162,10.3711,10.2732,10.3417,163034.68573123,0
+PID.US,D,20120417,000000,10.3926,10.4984,10.3623,10.4739,212860.74346183,0
+PID.US,D,20120418,000000,10.4239,10.4739,10.4113,10.4377,175616.60045885,0
+PID.US,D,20120419,000000,10.4171,10.4915,10.4005,10.4308,176163.15164262,0
+PID.US,D,20120420,000000,10.5208,10.5522,10.4866,10.5062,86726.946158364,0
+PID.US,D,20120423,000000,10.376,10.4005,10.2791,10.376,137172.08803357,0
+PID.US,D,20120424,000000,10.3848,10.4533,10.3848,10.4053,152199.69160967,0
+PID.US,D,20120425,000000,10.4984,10.4984,10.4377,10.4915,133076.52972381,0
+PID.US,D,20120426,000000,10.467,10.5365,10.4308,10.5062,161284.70035217,0
+PID.US,D,20120427,000000,10.5453,10.5884,10.513,10.5727,124423.65397333,0
+PID.US,D,20120430,000000,10.5532,10.558,10.4984,10.5453,132535.08649503,0
+PID.US,D,20120501,000000,10.5365,10.6461,10.5365,10.5815,198850.64451944,0
+PID.US,D,20120502,000000,10.4915,10.5453,10.467,10.5208,127830.65995064,0
+PID.US,D,20120503,000000,10.5062,10.5522,10.4455,10.4866,184828.28648507,0
+PID.US,D,20120504,000000,10.4113,10.4239,10.3162,10.33,189062.78117052,0
+PID.US,D,20120507,000000,10.3016,10.3926,10.2938,10.3848,127332.12354377,0
+PID.US,D,20120508,000000,10.2888,10.3114,10.191,10.2791,137784.02104119,0
+PID.US,D,20120509,000000,10.1352,10.2155,10.0705,10.1655,189061.75957952,0
+PID.US,D,20120510,000000,10.2399,10.2448,10.1772,10.1831,107097.47065241,0
+PID.US,D,20120511,000000,10.1156,10.2448,10.1156,10.1567,132985.60812501,0
+PID.US,D,20120514,000000,10.0343,10.0481,9.97166,9.97166,160652.33552461,0
+PID.US,D,20120515,000000,9.95018,9.97859,9.87088,9.90316,289848.86263916,0
+PID.US,D,20120516,000000,9.90316,9.94523,9.8141,9.8141,142913.42944062,0
+PID.US,D,20120517,000000,9.77886,9.78669,9.68,9.69077,231791.84624013,0
+PID.US,D,20120518,000000,9.68392,9.69664,9.57526,9.60854,222101.03403599,0
+PID.US,D,20120521,000000,9.61539,9.75146,9.60854,9.75146,196571.47500358,0
+PID.US,D,20120522,000000,9.77886,9.79452,9.68392,9.70545,139868.06667649,0
+PID.US,D,20120523,000000,9.64672,9.64672,9.49695,9.63693,692086.01570781,0
+PID.US,D,20120524,000000,9.64672,9.70545,9.58113,9.65553,279987.44473841,0
+PID.US,D,20120525,000000,9.6428,9.69077,9.62225,9.64672,420309.09781788,0
+PID.US,D,20120529,000000,9.71133,9.77886,9.65553,9.72503,206285.78380067,0
+PID.US,D,20120530,000000,9.63106,9.63106,9.54198,9.54687,229397.23694153,0
+PID.US,D,20120531,000000,9.53708,9.58211,9.47053,9.53708,244932.57124348,0
+PID.US,D,20120601,000000,9.39515,9.44507,9.33544,9.402,475346.29122773,0
+PID.US,D,20120604,000000,9.43039,9.47053,9.34816,9.40886,396302.73096303,0
+PID.US,D,20120605,000000,9.38438,9.48619,9.38438,9.48619,575858.58630899,0
+PID.US,D,20120606,000000,9.59875,9.69566,9.5175,9.69566,232954.41679551,0
+PID.US,D,20120607,000000,9.82095,9.83564,9.68392,9.68979,237931.60813628,0
+PID.US,D,20120608,000000,9.68979,9.70349,9.59875,9.70349,118296.15116915,0
+PID.US,D,20120611,000000,9.79452,9.79452,9.60169,9.60854,165643.82913934,0
+PID.US,D,20120612,000000,9.64182,9.73971,9.62029,9.73188,163773.29602257,0
+PID.US,D,20120613,000000,9.68979,9.76026,9.64574,9.67021,204784.04503405,0
+PID.US,D,20120614,000000,9.71133,9.75146,9.68,9.71818,122124.05263751,0
+PID.US,D,20120615,000000,9.77886,9.80725,9.75146,9.80725,141721.23274631,0
+PID.US,D,20120618,000000,9.77397,9.79942,9.71133,9.7955,202512.02665518,0
+PID.US,D,20120619,000000,9.865,10.0255,9.865,9.98047,202962.54828516,0
+PID.US,D,20120620,000000,9.98047,10.0383,9.92672,10.004,145528.70239472,0
+PID.US,D,20120621,000000,9.95315,10.0197,9.75146,9.76026,267487.25729061,0
+PID.US,D,20120622,000000,9.80725,9.87283,9.79942,9.85032,115983.26915037,0
+PID.US,D,20120625,000000,9.71133,9.73188,9.68392,9.71133,292564.25151104,0
+PID.US,D,20120626,000000,9.77397,9.80725,9.71133,9.78767,209806.18637873,0
+PID.US,D,20120627,000000,9.79942,9.87969,9.76026,9.87969,290081.78538664,0
+PID.US,D,20120628,000000,9.79942,9.8993,9.76026,9.8993,199443.1672981,0
+PID.US,D,20120629,000000,10.144,10.1919,10.099,10.1714,274415.68743698,0
+PID.US,D,20120702,000000,10.191,10.2653,10.1274,10.2399,210007.43980527,0
+PID.US,D,20120703,000000,10.28,10.3789,10.2233,10.3789,95303.202584018,0
+PID.US,D,20120705,000000,10.3114,10.3114,10.2457,10.2732,206239.81220577,0
+PID.US,D,20120706,000000,10.1214,10.1763,10.099,10.1704,122446.87539279,0
+PID.US,D,20120709,000000,10.1646,10.1704,10.1136,10.1704,162993.82209132,0
+PID.US,D,20120710,000000,10.191,10.2233,10.0755,10.1136,102888.51574191,0
+PID.US,D,20120711,000000,10.1214,10.1518,10.0255,10.1342,149053.19133677,0
+PID.US,D,20120712,000000,10.0118,10.0617,9.92672,10.0471,147012.05252338,0
+PID.US,D,20120713,000000,10.0677,10.1831,10.0617,10.1704,212193.64454034,0
+PID.US,D,20120716,000000,10.1068,10.1831,10.0931,10.1704,227387.76744906,0
+PID.US,D,20120717,000000,10.191,10.2399,10.099,10.2341,142247.35211012,0
+PID.US,D,20120718,000000,10.1998,10.2908,10.1998,10.2908,172665.2240665,0
+PID.US,D,20120719,000000,10.3114,10.3436,10.2947,10.331,153248.86556431,0
+PID.US,D,20120720,000000,10.2086,10.2086,10.143,10.1646,145628.8183125,0
+PID.US,D,20120723,000000,9.94721,10.0324,9.91296,10.0197,183369.45454036,0
+PID.US,D,20120724,000000,9.9874,9.9874,9.84347,9.90613,182327.43172271,0
+PID.US,D,20120725,000000,9.95315,9.9678,9.85717,9.92078,142749.97488099,0
+PID.US,D,20120726,000000,10.0794,10.1342,10.0677,10.1068,205068.04733141,0
+PID.US,D,20120727,000000,10.1704,10.3114,10.1558,10.2947,172304.60244432,0
+PID.US,D,20120730,000000,10.2595,10.3182,10.2595,10.3036,127058.33715639,0
+PID.US,D,20120731,000000,10.3055,10.3388,10.2086,10.2233,147260.29913581,0
+PID.US,D,20120801,000000,10.2947,10.2947,10.2145,10.2145,197523.59781343,0
+PID.US,D,20120802,000000,10.1342,10.191,10.0471,10.099,243339.91087808,0
+PID.US,D,20120803,000000,10.2732,10.3584,10.2595,10.326,197914.86716555,0
+PID.US,D,20120806,000000,10.4131,10.4405,10.3789,10.4201,252329.91165781,0
+PID.US,D,20120807,000000,10.4954,10.5346,10.326,10.4954,256744.20635885,0
+PID.US,D,20120808,000000,10.4699,10.5346,10.4494,10.5022,188043.23335481,0
+PID.US,D,20120809,000000,10.4846,10.5268,10.4553,10.4954,205268.27916696,0
+PID.US,D,20120810,000000,10.4347,10.4954,10.4131,10.4778,751387.32994204,0
+PID.US,D,20120813,000000,10.4846,10.51,10.4073,10.4631,229840.60743453,0
+PID.US,D,20120814,000000,10.51,10.518,10.4778,10.5022,319011.19925938,0
+PID.US,D,20120815,000000,10.4846,10.5268,10.4553,10.51,375864.78146313,0
+PID.US,D,20120816,000000,10.51,10.5953,10.4846,10.5727,531469.43586813,0
+PID.US,D,20120817,000000,10.5796,10.5865,10.5424,10.5796,512657.85923656,0
+PID.US,D,20120820,000000,10.5865,10.6089,10.5346,10.5953,268745.85739977,0
+PID.US,D,20120821,000000,10.6452,10.6872,10.562,10.5727,612336.5360637,0
+PID.US,D,20120822,000000,10.5492,10.562,10.4846,10.5492,268520.08578928,0
+PID.US,D,20120823,000000,10.518,10.5346,10.4553,10.4954,312165.51798382,0
+PID.US,D,20120824,000000,10.4494,10.5424,10.4347,10.51,289446.35578607,0
+PID.US,D,20120827,000000,10.5424,10.5571,10.4846,10.5022,274930.56929982,0
+PID.US,D,20120828,000000,10.4954,10.518,10.4631,10.4846,332878.2754621,0
+PID.US,D,20120829,000000,10.4846,10.4846,10.4131,10.4269,500130.08883182,0
+PID.US,D,20120830,000000,10.4073,10.4073,10.326,10.331,217767.44502377,0
+PID.US,D,20120831,000000,10.4219,10.4357,10.3456,10.3975,274719.0999633,0
+PID.US,D,20120904,000000,10.3975,10.4093,10.3329,10.3809,355409.46491628,0
+PID.US,D,20120905,000000,10.373,10.373,10.328,10.3534,322931.04391754,0
+PID.US,D,20120906,000000,10.4289,10.5649,10.4289,10.558,231246.31664736,0
+PID.US,D,20120907,000000,10.6265,10.6686,10.5972,10.6618,408259.43200006,0
+PID.US,D,20120910,000000,10.6305,10.6452,10.562,10.5688,169949.83519463,0
+PID.US,D,20120911,000000,10.6452,10.6941,10.6158,10.6804,220751.51232804,0
+PID.US,D,20120912,000000,10.743,10.7509,10.6804,10.7,225589.76729312,0
+PID.US,D,20120913,000000,10.7,10.8664,10.6941,10.8664,295041.60968045,0
+PID.US,D,20120914,000000,10.9202,11.0181,10.9202,10.9505,250040.52623196,0
+PID.US,D,20120917,000000,10.9457,10.9672,10.8664,10.8958,273608.6305488,0
+PID.US,D,20120918,000000,10.8782,10.9202,10.8644,10.8996,215665.01075051,0
+PID.US,D,20120919,000000,10.8712,10.9134,10.8644,10.8928,239679.55033334,0
+PID.US,D,20120920,000000,10.8586,10.8586,10.7675,10.8145,173335.387761,0
+PID.US,D,20120921,000000,10.9065,10.9134,10.8527,10.8586,262160.68182862,0
+PID.US,D,20120924,000000,10.8017,10.8527,10.7607,10.8292,165137.12000449,0
+PID.US,D,20120925,000000,10.8586,10.8712,10.746,10.7607,321616.25630351,0
+PID.US,D,20120926,000000,10.697,10.697,10.6265,10.6618,374766.57114061,0
+PID.US,D,20120927,000000,10.702,10.7724,10.6618,10.7607,198411.36039043,0
+PID.US,D,20120928,000000,10.696,10.696,10.5953,10.6403,172643.77065555,0
+PID.US,D,20121001,000000,10.6902,10.7675,10.6618,10.702,228120.24819441,0
+PID.US,D,20121002,000000,10.7803,10.8145,10.7156,10.7607,196579.64773156,0
+PID.US,D,20121003,000000,10.7548,10.7548,10.6765,10.702,128370.05999743,0
+PID.US,D,20121004,000000,10.7607,10.8292,10.7313,10.8292,122027.00149273,0
+PID.US,D,20121005,000000,10.8928,10.9134,10.7929,10.8292,125725.16090439,0
+PID.US,D,20121008,000000,10.7871,10.8145,10.746,10.8077,236081.50683946,0
+PID.US,D,20121009,000000,10.7548,10.7803,10.6765,10.6834,120096.19450709,0
+PID.US,D,20121010,000000,10.6686,10.6686,10.5825,10.6187,222480.04429614,0
+PID.US,D,20121011,000000,10.702,10.7313,10.6618,10.6902,121179.08096465,0
+PID.US,D,20121012,000000,10.702,10.7244,10.6265,10.6834,176542.16190276,0
+PID.US,D,20121015,000000,10.702,10.7313,10.6413,10.7244,177792.58928394,0
+PID.US,D,20121016,000000,10.7803,10.838,10.7803,10.8077,935057.13223572,0
+PID.US,D,20121017,000000,10.8712,10.9359,10.8439,10.9065,147285.83891076,0
+PID.US,D,20121018,000000,10.8782,10.9691,10.8782,10.9134,113968.69170291,0
+PID.US,D,20121019,000000,10.8586,10.886,10.7548,10.7871,124426.71874633,0
+PID.US,D,20121022,000000,10.7675,10.7871,10.7078,10.7675,161277.54921519,0
+PID.US,D,20121023,000000,10.6413,10.6413,10.5532,10.5972,115924.0168725,0
+PID.US,D,20121024,000000,10.6765,10.6834,10.5972,10.6129,194789.8203036,0
+PID.US,D,20121025,000000,10.7156,10.7313,10.653,10.7078,152527.62231994,0
+PID.US,D,20121026,000000,10.702,10.702,10.6265,10.653,122978.10271159,0
+PID.US,D,20121031,000000,10.746,10.7803,10.6618,10.702,231285.13710528,0
+PID.US,D,20121101,000000,10.746,10.8292,10.702,10.8017,161857.81290189,0
+PID.US,D,20121102,000000,10.7724,10.8213,10.6686,10.697,263458.1023957,0
+PID.US,D,20121105,000000,10.6902,10.6902,10.6129,10.6481,245110.32807709,0
+PID.US,D,20121106,000000,10.702,10.7548,10.6765,10.7156,154535.0486304,0
+PID.US,D,20121107,000000,10.6413,10.6765,10.5532,10.5825,200963.29470267,0
+PID.US,D,20121108,000000,10.5903,10.6481,10.4984,10.5286,175192.64019481,0
+PID.US,D,20121109,000000,10.4719,10.5649,10.4523,10.5198,256945.45978539,0
+PID.US,D,20121112,000000,10.5052,10.513,10.466,10.4984,157597.77844149,0
+PID.US,D,20121113,000000,10.4435,10.4984,10.4043,10.4289,145335.62169616,0
+PID.US,D,20121114,000000,10.4523,10.4523,10.282,10.282,278160.84003453,0
+PID.US,D,20121115,000000,10.3124,10.3593,10.2351,10.2467,588102.35441637,0
+PID.US,D,20121116,000000,10.2673,10.328,10.1998,10.3124,592126.4013563,0
+PID.US,D,20121119,000000,10.4093,10.4856,10.4093,10.4856,193078.65538246,0
+PID.US,D,20121120,000000,10.466,10.4797,10.4151,10.4523,203271.06876646,0
+PID.US,D,20121121,000000,10.4905,10.5052,10.4435,10.4984,167766.69523255,0
+PID.US,D,20121123,000000,10.5747,10.6618,10.5747,10.6618,49326.499732731,0
+PID.US,D,20121126,000000,10.6481,10.6686,10.6031,10.6686,235438.9261019,0
+PID.US,D,20121127,000000,10.653,10.6765,10.5825,10.6031,137281.39827032,0
+PID.US,D,20121128,000000,10.558,10.6834,10.5365,10.6834,241893.33802534,0
+PID.US,D,20121129,000000,10.7156,10.7607,10.7156,10.7607,131616.6761881,0
+PID.US,D,20121130,000000,10.7382,10.7803,10.7313,10.7803,144532.65117197,0
+PID.US,D,20121203,000000,10.8213,10.8213,10.746,10.7675,183411.33977126,0
+PID.US,D,20121204,000000,10.7803,10.7929,10.7548,10.7803,123071.06749238,0
+PID.US,D,20121205,000000,10.8017,10.8644,10.7803,10.8439,137868.813094,0
+PID.US,D,20121206,000000,10.8527,10.8782,10.8213,10.8644,147607.64007503,0
+PID.US,D,20121207,000000,10.8586,10.886,10.8439,10.8712,198229.51719284,0
+PID.US,D,20121210,000000,10.8782,10.9359,10.8782,10.9281,212785.145728,0
+PID.US,D,20121211,000000,10.9691,10.9975,10.9691,10.9907,149770.34821715,0
+PID.US,D,20121212,000000,11.0386,11.0602,11.0034,11.0259,209778.60342179,0
+PID.US,D,20121213,000000,10.9907,11.0259,10.9427,10.9691,597842.2029884,0
+PID.US,D,20121214,000000,10.9731,11.0113,10.9545,10.9731,437523.92772005,0
+PID.US,D,20121217,000000,10.9691,11.0455,10.9643,11.0328,229948.89608028,0
+PID.US,D,20121218,000000,11.0602,11.1483,11.0181,11.1483,296212.35296381,0
+PID.US,D,20121219,000000,11.1992,11.2148,11.1629,11.1629,261031.82377617,0
+PID.US,D,20121220,000000,11.1629,11.1992,11.1346,11.1767,319183.848138,0
+PID.US,D,20121221,000000,11.0827,11.1267,11.07,11.1121,298083.90767159,0
+PID.US,D,20121224,000000,11.1209,11.1209,10.7724,11.0758,111557.73694835,0
+PID.US,D,20121226,000000,11.1052,11.1267,11.0279,11.0279,657033.18539488,0
+PID.US,D,20121227,000000,11.0827,11.1375,11.0054,11.07,352989.31584273,0
+PID.US,D,20121228,000000,11.0122,11.0622,10.9839,10.9839,331059.8434862,0
+PID.US,D,20121231,000000,11.0025,11.1425,10.9613,11.1317,293822.8516202,0
+PID.US,D,20130102,000000,11.2863,11.3509,11.2678,11.3431,348978.54958578,0
+PID.US,D,20130103,000000,11.2794,11.3431,11.2736,11.2981,187852.19583824,0
+PID.US,D,20130104,000000,11.2736,11.3559,11.2678,11.3559,246446.56910208,0
+PID.US,D,20130107,000000,11.2922,11.3206,11.2598,11.3137,232127.94967837,0
+PID.US,D,20130108,000000,11.2794,11.3137,11.2374,11.2794,201163.52653822,0
+PID.US,D,20130109,000000,11.2863,11.3431,11.2794,11.3284,424749.95388486,0
+PID.US,D,20130110,000000,11.3862,11.4625,11.3637,11.4458,256964.87001434,0
+PID.US,D,20130111,000000,11.4547,11.4831,11.438,11.4547,288416.5920604,0
+PID.US,D,20130114,000000,11.4831,11.4977,11.4547,11.4909,470710.31128018,0
+PID.US,D,20130115,000000,11.4547,11.5105,11.443,11.4977,388070.7507036,0
+PID.US,D,20130116,000000,11.4547,11.4762,11.4302,11.4547,424187.05724513,0
+PID.US,D,20130117,000000,11.5329,11.5839,11.4831,11.5643,217697.97683593,0
+PID.US,D,20130118,000000,11.5232,11.5839,11.5163,11.5839,571148.03021862,0
+PID.US,D,20130122,000000,11.5712,11.5888,11.5105,11.5839,334322.80513285,0
+PID.US,D,20130123,000000,11.6563,11.6563,11.5163,11.5232,6816111.3241294,0
+PID.US,D,20130124,000000,11.5477,11.6162,11.5477,11.5888,1459670.6709183,0
+PID.US,D,20130125,000000,11.6162,11.6387,11.5555,11.6104,423863.21289886,0
+PID.US,D,20130128,000000,11.6034,11.6034,11.5329,11.5839,224739.80358304,0
+PID.US,D,20130129,000000,11.6034,11.6622,11.5966,11.6622,297251.31100846,0
+PID.US,D,20130130,000000,11.6299,11.6475,11.6104,11.623,332918.11751101,0
+PID.US,D,20130131,000000,11.625,11.6642,11.6054,11.6416,315737.00011177,0
+PID.US,D,20130201,000000,11.6915,11.7161,11.6563,11.6857,444314.44308173,0
+PID.US,D,20130204,000000,11.623,11.6475,11.5839,11.6034,391380.70553613,0
+PID.US,D,20130205,000000,11.6622,11.6622,11.5888,11.6162,1274798.4560203,0
+PID.US,D,20130206,000000,11.6104,11.6475,11.578,11.6475,148806.98790632,0
+PID.US,D,20130207,000000,11.6162,11.6475,11.5379,11.6034,170875.39663855,0
+PID.US,D,20130208,000000,11.6387,11.6671,11.623,11.6671,244753.79281889,0
+PID.US,D,20130211,000000,11.6563,11.6563,11.6034,11.6475,255011.58802675,0
+PID.US,D,20130212,000000,11.6475,11.6622,11.6104,11.6563,158344.56146081,0
+PID.US,D,20130213,000000,11.6622,11.6857,11.6299,11.6671,187106.43440993,0
+PID.US,D,20130214,000000,11.6299,11.6739,11.5966,11.6671,373426.24375163,0
+PID.US,D,20130215,000000,11.6475,11.6857,11.623,11.6671,278236.43776836,0
+PID.US,D,20130219,000000,11.6994,11.7532,11.6739,11.7532,448055.50931529,0
+PID.US,D,20130220,000000,11.7532,11.7532,11.6104,11.6162,347339.91762548,0
+PID.US,D,20130221,000000,11.5839,11.5839,11.4625,11.5036,325159.13388351,0
+PID.US,D,20130222,000000,11.5643,11.5839,11.5163,11.5839,238637.52751569,0
+PID.US,D,20130225,000000,11.6034,11.6034,11.3783,11.3862,367355.95004333,0
+PID.US,D,20130226,000000,11.4302,11.4547,11.3559,11.4214,265276.53437159,0
+PID.US,D,20130227,000000,11.4126,11.5643,11.393,11.5477,239576.36964257,0
+PID.US,D,20130228,000000,11.5291,11.5946,11.5017,11.5291,208678.34991727,0
+PID.US,D,20130301,000000,11.4987,11.5497,11.439,11.5193,209571.22044925,0
+PID.US,D,20130304,000000,11.5329,11.578,11.5036,11.578,288084.57498614,0
+PID.US,D,20130305,000000,11.6642,11.7023,11.6416,11.6827,1380368.6481312,0
+PID.US,D,20130306,000000,11.7111,11.7111,11.6172,11.6681,910692.18694069,0
+PID.US,D,20130307,000000,11.6935,11.7023,11.6681,11.6877,277817.58545931,0
+PID.US,D,20130308,000000,11.7111,11.7337,11.6769,11.7189,456762.52938864,0
+PID.US,D,20130311,000000,11.7239,11.7611,11.6808,11.7611,227974.16068174,0
+PID.US,D,20130312,000000,11.7572,11.7816,11.7111,11.7493,258571.83265372,0
+PID.US,D,20130313,000000,11.7405,11.7405,11.6769,11.7337,298055.30312365,0
+PID.US,D,20130314,000000,11.762,11.8256,11.7405,11.8178,218475.40758517,0
+PID.US,D,20130315,000000,11.8364,11.8639,11.809,11.8433,255571.41989349,0
+PID.US,D,20130318,000000,11.7669,11.809,11.7493,11.7767,327508.79317821,0
+PID.US,D,20130319,000000,11.8022,11.8256,11.7023,11.7767,1151274.8237159,0
+PID.US,D,20130320,000000,11.8639,11.8639,11.8022,11.8316,572261.56440611,0
+PID.US,D,20130321,000000,11.809,11.8364,11.7816,11.7954,322611.28593526,0
+PID.US,D,20130322,000000,11.8316,11.8873,11.8256,11.8639,210555.01258004,0
+PID.US,D,20130325,000000,11.8785,11.9099,11.7954,11.8256,884677.37218437,0
+PID.US,D,20130326,000000,11.8316,11.856,11.8022,11.856,255139.28690146,0
+PID.US,D,20130327,000000,11.7816,11.8364,11.7493,11.8256,408278.84222901,0
+PID.US,D,20130328,000000,11.8316,11.9177,11.8256,11.9099,339225.42033078,0
+PID.US,D,20130401,000000,11.9226,11.951,11.8433,11.8717,522197.47597304,0
+PID.US,D,20130402,000000,11.9177,11.9558,11.8941,11.9021,185067.33877853,0
+PID.US,D,20130403,000000,11.951,11.951,11.7268,11.762,223697.78076539,0
+PID.US,D,20130404,000000,11.7669,11.7669,11.7111,11.7669,229759.90174572,0
+PID.US,D,20130405,000000,11.6504,11.7337,11.5849,11.7337,452261.3994528,0
+PID.US,D,20130408,000000,11.762,11.809,11.7268,11.809,202255.60731476,0
+PID.US,D,20130409,000000,11.809,11.8873,11.7816,11.856,374328.3086026,0
+PID.US,D,20130410,000000,11.9099,11.9784,11.9099,11.9784,461976.72984089,0
+PID.US,D,20130411,000000,12.0146,12.0567,11.994,12.0342,370916.1946703,0
+PID.US,D,20130412,000000,11.9784,11.994,11.9275,11.994,335209.54611885,0
+PID.US,D,20130415,000000,11.9275,11.9275,11.7493,11.7493,287857.78178466,0
+PID.US,D,20130416,000000,11.8433,11.8873,11.809,11.8873,306203.51292128,0
+PID.US,D,20130417,000000,11.809,11.809,11.6583,11.7189,506791.88372779,0
+PID.US,D,20130418,000000,11.7767,11.8022,11.7023,11.7337,208721.25673918,0
+PID.US,D,20130419,000000,11.7816,11.809,11.7572,11.8022,127055.2723834,0
+PID.US,D,20130422,000000,11.8433,11.8717,11.7669,11.8511,127816.35767667,0
+PID.US,D,20130423,000000,11.9275,11.9872,11.9226,11.9784,632540.54122513,0
+PID.US,D,20130424,000000,11.9999,12.042,11.9784,12.0342,343289.30931962,0
+PID.US,D,20130425,000000,12.0146,12.0969,12.0146,12.0342,769004.6666973,0
+PID.US,D,20130426,000000,12.0567,12.0567,12.0146,12.042,298901.18046975,0
+PID.US,D,20130429,000000,12.0861,12.1752,12.0861,12.1428,1126908.85683,0
+PID.US,D,20130430,000000,12.1634,12.2211,12.0939,12.2211,170907.06595947,0
+PID.US,D,20130501,000000,12.2182,12.2182,12.1125,12.1125,249205.88638685,0
+PID.US,D,20130502,000000,12.0919,12.1477,12.0273,12.1477,404102.57823043,0
+PID.US,D,20130503,000000,12.1947,12.2613,12.1947,12.2417,317983.4787157,0
+PID.US,D,20130506,000000,12.2349,12.2475,12.2035,12.2349,421841.48431442,0
+PID.US,D,20130507,000000,12.2838,12.2965,12.2613,12.2907,363777.3167784,0
+PID.US,D,20130508,000000,12.3249,12.3826,12.318,12.3748,529767.46526597,0
+PID.US,D,20130509,000000,12.3454,12.3748,12.2838,12.2965,460442.30016235,0
+PID.US,D,20130510,000000,12.3249,12.3514,12.2965,12.3514,164763.21769933,0
+PID.US,D,20130513,000000,12.3514,12.3514,12.2965,12.318,166968.83266336,0
+PID.US,D,20130514,000000,12.3043,12.3612,12.2965,12.3454,430948.96805888,0
+PID.US,D,20130515,000000,12.3612,12.4012,12.3454,12.4012,206853.78839538,0
+PID.US,D,20130516,000000,12.3885,12.4325,12.3318,12.3454,205825.0462607,0
+PID.US,D,20130517,000000,12.3454,12.3885,12.318,12.3748,411104.56292864,0
+PID.US,D,20130520,000000,12.3748,12.4101,12.3454,12.367,174083.19237131,0
+PID.US,D,20130521,000000,12.3885,12.4649,12.367,12.4325,384564.65039951,0
+PID.US,D,20130522,000000,12.4541,12.5304,12.3249,12.3612,281446.27668312,0
+PID.US,D,20130523,000000,12.2759,12.2759,12.1477,12.2759,462710.23217723,0
+PID.US,D,20130524,000000,12.2182,12.2671,12.1888,12.2671,193647.68156817,0
+PID.US,D,20130528,000000,12.3386,12.367,12.2554,12.2759,322743.07117396,0
+PID.US,D,20130529,000000,12.2211,12.2211,12.136,12.1976,220493.04980562,0
+PID.US,D,20130530,000000,12.2035,12.226,12.1752,12.2114,171869.40467931,0
+PID.US,D,20130531,000000,12.1262,12.1262,11.992,11.992,316248.81720162,0
+PID.US,D,20130603,000000,12.0273,12.0567,11.9716,12.042,583660.4767584,0
+PID.US,D,20130604,000000,12.0508,12.0508,11.95,12.0146,294549.20281957,0
+PID.US,D,20130605,000000,12.0214,12.0214,11.8354,11.8423,467070.3825554,0
+PID.US,D,20130606,000000,11.8697,11.9412,11.8237,11.9412,302228.50234924,0
+PID.US,D,20130607,000000,11.9177,12.0078,11.8863,12.0078,260473.01350043,0
+PID.US,D,20130610,000000,12.042,12.0508,11.9872,12.042,220120.16909146,0
+PID.US,D,20130611,000000,11.9353,11.95,11.8697,11.8923,182503.14537432,0
+PID.US,D,20130612,000000,11.9784,11.994,11.8364,11.8511,199647.48549764,0
+PID.US,D,20130613,000000,11.8316,12.0078,11.8022,11.9999,263526.54899255,0
+PID.US,D,20130614,000000,11.9558,11.994,11.9265,11.9558,156606.83517373,0
+PID.US,D,20130617,000000,12.0625,12.1125,12.0214,12.0713,493759.44737019,0
+PID.US,D,20130618,000000,12.0567,12.1057,12.0567,12.0987,291052.29683445,0
+PID.US,D,20130619,000000,12.0939,12.0939,11.8785,11.8785,263082.15690854,0
+PID.US,D,20130620,000000,11.7317,11.7317,11.5203,11.5751,589553.0136331,0
+PID.US,D,20130621,000000,11.6368,11.6602,11.4713,11.5437,486561.31720043,0
+PID.US,D,20130624,000000,11.3725,11.4008,11.2256,11.3656,621061.94477502,0
+PID.US,D,20130625,000000,11.4458,11.4958,11.3656,11.4801,284847.15311445,0
+PID.US,D,20130626,000000,11.5291,11.5525,11.4958,11.5437,210852.29556036,0
+PID.US,D,20130627,000000,11.5946,11.6602,11.5946,11.6456,272464.44863138,0
+PID.US,D,20130628,000000,11.628,11.7083,11.6015,11.6456,481072.30876981,0
+PID.US,D,20130701,000000,11.7161,11.7738,11.6671,11.7239,436650.46741701,0
+PID.US,D,20130702,000000,11.7464,11.7738,11.6544,11.6915,294427.63349084,0
+PID.US,D,20130703,000000,11.672,11.6985,11.6084,11.6915,254223.94136753,0
+PID.US,D,20130705,000000,11.8158,11.8158,11.6368,11.7161,220093.60772552,0
+PID.US,D,20130708,000000,11.7317,11.7924,11.7317,11.7738,229245.01988288,0
+PID.US,D,20130709,000000,11.8002,11.8492,11.766,11.8237,252437.17871256,0
+PID.US,D,20130710,000000,11.8237,11.8697,11.7924,11.8354,224526.29106452,0
+PID.US,D,20130711,000000,11.9999,12.0987,11.994,12.0939,340985.62161982,0
+PID.US,D,20130712,000000,12.1145,12.1145,12.0567,12.0791,188414.07088698,0
+PID.US,D,20130715,000000,12.0939,12.1634,12.0861,12.136,313477.24082487,0
+PID.US,D,20130716,000000,12.1291,12.1291,12.0567,12.0939,243838.44728496,0
+PID.US,D,20130717,000000,12.1291,12.1634,12.0791,12.1057,239296.4537092,0
+PID.US,D,20130718,000000,12.1291,12.185,12.1291,12.1487,222464.72043117,0
+PID.US,D,20130719,000000,12.1145,12.1556,12.0939,12.1556,206249.00652475,0
+PID.US,D,20130722,000000,12.1487,12.1976,12.1487,12.185,297333.03828828,0
+PID.US,D,20130723,000000,12.2055,12.2378,12.1487,12.1692,255298.6550971,0
+PID.US,D,20130724,000000,12.185,12.185,12.0723,12.0987,331947.6060632,0
+PID.US,D,20130725,000000,12.0273,12.1223,12.0273,12.1057,284734.77810471,0
+PID.US,D,20130726,000000,12.0635,12.0939,11.994,12.0939,185053.03650456,0
+PID.US,D,20130729,000000,12.0635,12.0861,12.0273,12.043,261383.25107938,0
+PID.US,D,20130730,000000,12.0508,12.1291,11.95,11.9872,245664.03039784,0
+PID.US,D,20130731,000000,12.0078,12.043,11.95,11.9716,223149.18639963,0
+PID.US,D,20130801,000000,12.0723,12.0939,12.0351,12.0791,305760.14242828,0
+PID.US,D,20130802,000000,12.0861,12.0987,12.043,12.0791,295917.11316547,0
+PID.US,D,20130805,000000,12.0861,12.0861,12.043,12.0791,137017.82779292,0
+PID.US,D,20130806,000000,12.0635,12.0635,11.9784,12.0351,292559.14355605,0
+PID.US,D,20130807,000000,12.0078,12.0078,11.95,11.9872,224148.30239538,0
+PID.US,D,20130808,000000,12.0351,12.1145,12.0273,12.0987,287082.3942174,0
+PID.US,D,20130809,000000,12.1057,12.1487,12.0861,12.1223,195003.33282211,0
+PID.US,D,20130812,000000,12.0791,12.1057,12.0635,12.0861,261540.57609302,0
+PID.US,D,20130813,000000,12.136,12.1487,12.0791,12.1428,208208.41805833,0
+PID.US,D,20130814,000000,12.1487,12.177,12.0987,12.1145,335838.84617342,0
+PID.US,D,20130815,000000,12.0723,12.1057,11.9999,12.0861,292969.82313713,0
+PID.US,D,20130816,000000,12.1057,12.1291,12.0508,12.0635,225716.44457684,0
+PID.US,D,20130819,000000,12.0791,12.0791,11.9412,11.9412,494620.64858125,0
+PID.US,D,20130820,000000,11.9872,12.0146,11.9412,11.9784,214409.47541434,0
+PID.US,D,20130821,000000,11.95,11.95,11.8237,11.8296,190044.5301193,0
+PID.US,D,20130822,000000,11.9216,11.9353,11.8863,11.9216,537558.1182144,0
+PID.US,D,20130823,000000,11.9558,12.0146,11.9216,12.0146,1298726.1603684,0
+PID.US,D,20130826,000000,12.0273,12.0273,11.9412,11.9412,439451.6699327,0
+PID.US,D,20130827,000000,11.8492,11.9011,11.8158,11.8158,149954.23459674,0
+PID.US,D,20130828,000000,11.8423,11.8785,11.7924,11.8354,160766.75371634,0
+PID.US,D,20130829,000000,11.8492,11.9177,11.8492,11.8697,226506.13441805,0
+PID.US,D,20130830,000000,11.8863,11.8863,11.7806,11.8158,98318.939209215,0
+PID.US,D,20130903,000000,11.9314,11.997,11.8384,11.8677,300360.01241446,0
+PID.US,D,20130904,000000,11.8384,11.9392,11.8188,11.9314,200995.9856146,0
+PID.US,D,20130905,000000,11.9314,11.9852,11.8825,11.9764,314751.16479899,0
+PID.US,D,20130906,000000,12.0322,12.0694,11.9764,12.0244,181868.73736475,0
+PID.US,D,20130909,000000,12.0987,12.136,12.043,12.1291,390180.33611384,0
+PID.US,D,20130910,000000,12.2358,12.2427,12.1692,12.2427,266043.74921086,0
+PID.US,D,20130911,000000,12.2633,12.2936,12.1976,12.2936,180615.24521058,0
+PID.US,D,20130912,000000,12.3141,12.3141,12.2211,12.2427,249279.44093869,0
+PID.US,D,20130913,000000,12.2789,12.2867,12.2202,12.2867,148480.07878706,0
+PID.US,D,20130916,000000,12.4375,12.4375,12.3288,12.364,258010.97919599,0
+PID.US,D,20130917,000000,12.37,12.3866,12.3347,12.37,188747.10955223,0
+PID.US,D,20130918,000000,12.4218,12.5794,12.3063,12.5726,285589.84976977,0
+PID.US,D,20130919,000000,12.6058,12.6361,12.5364,12.5726,212276.39341116,0
+PID.US,D,20130920,000000,12.6058,12.6058,12.4835,12.505,216661.06197326,0
+PID.US,D,20130923,000000,12.5206,12.5452,12.4697,12.5118,358849.16180552,0
+PID.US,D,20130924,000000,12.4776,12.5794,12.4776,12.5118,256769.74613378,0
+PID.US,D,20130925,000000,12.4991,12.552,12.4639,12.4639,261090.05446304,0
+PID.US,D,20130926,000000,12.5206,12.5569,12.4776,12.5118,221283.76123783,0
+PID.US,D,20130927,000000,12.4521,12.4776,12.4375,12.4697,178014.27453044,0
+PID.US,D,20130930,000000,12.3983,12.4218,12.364,12.3866,244458.55302056,0
+PID.US,D,20131001,000000,12.4061,12.4375,12.3063,12.4375,442406.11109803,0
+PID.US,D,20131002,000000,12.3866,12.3914,12.2936,12.3866,147674.04348988,0
+PID.US,D,20131003,000000,12.4061,12.4149,12.2789,12.3288,157623.31821644,0
+PID.US,D,20131004,000000,12.3141,12.3788,12.2789,12.364,127520.09628735,0
+PID.US,D,20131007,000000,12.2789,12.3396,12.2495,12.2985,127112.48147926,0
+PID.US,D,20131008,000000,12.3396,12.3396,12.1692,12.1692,305823.48107013,0
+PID.US,D,20131009,000000,12.1692,12.1692,12.0773,12.1477,229449.33808241,0
+PID.US,D,20131010,000000,12.2133,12.364,12.2035,12.3562,317175.40023653,0
+PID.US,D,20131011,000000,12.3063,12.4375,12.3063,12.4375,174428.49012853,0
+PID.US,D,20131014,000000,12.3562,12.4991,12.3562,12.4913,204030.11087776,0
+PID.US,D,20131015,000000,12.4375,12.4639,12.3866,12.3914,165152.44386945,0
+PID.US,D,20131016,000000,12.3983,12.4913,12.3983,12.4776,248001.43060056,0
+PID.US,D,20131017,000000,12.505,12.644,12.4991,12.644,248362.05222275,0
+PID.US,D,20131018,000000,12.6293,12.7204,12.6293,12.7086,265648.39349476,0
+PID.US,D,20131021,000000,12.7576,12.7576,12.6714,12.7282,215091.8982008,0
+PID.US,D,20131022,000000,12.7937,12.8564,12.7937,12.8251,210994.29670904,0
+PID.US,D,20131023,000000,12.7937,12.8016,12.737,12.7576,222588.3329419,0
+PID.US,D,20131024,000000,12.7282,12.8163,12.7282,12.8085,301402.03523211,0
+PID.US,D,20131025,000000,12.8407,12.8486,12.8016,12.8407,297647.68831558,0
+PID.US,D,20131028,000000,12.8486,12.8662,12.8202,12.8564,179324.97578048,0
+PID.US,D,20131029,000000,12.9074,12.9142,12.8789,12.9014,195876.79312515,0
+PID.US,D,20131030,000000,12.9504,12.9504,12.7791,12.8202,246017.50088304,0
+PID.US,D,20131031,000000,12.8016,12.8564,12.7732,12.8202,285919.82366203,0
+PID.US,D,20131101,000000,12.8251,12.8251,12.7282,12.7879,268594.66193211,0
+PID.US,D,20131104,000000,12.8486,12.8486,12.7576,12.8251,171974.62855206,0
+PID.US,D,20131105,000000,12.8163,12.8163,12.7282,12.7791,158380.31714573,0
+PID.US,D,20131106,000000,12.8564,12.9014,12.7576,12.8956,143490.62835432,0
+PID.US,D,20131107,000000,12.8956,12.9014,12.7204,12.7204,503575.91526705,0
+PID.US,D,20131108,000000,12.6783,12.7576,12.6587,12.7576,281387.02440525,0
+PID.US,D,20131111,000000,12.7204,12.7576,12.7086,12.737,144303.81478848,0
+PID.US,D,20131112,000000,12.6939,12.7204,12.6509,12.7028,174037.22077641,0
+PID.US,D,20131113,000000,12.6205,12.7497,12.6137,12.7497,199132.60363481,0
+PID.US,D,20131114,000000,12.7654,12.8251,12.737,12.8163,187557.97763091,0
+PID.US,D,20131115,000000,12.8016,12.8789,12.8016,12.8662,330487.75252749,0
+PID.US,D,20131118,000000,12.8956,12.9298,12.8329,12.8662,333753.77894713,0
+PID.US,D,20131119,000000,12.8251,12.8662,12.7879,12.8016,333269.54481422,0
+PID.US,D,20131120,000000,12.8486,12.8789,12.7438,12.7732,360974.07108073,0
+PID.US,D,20131121,000000,12.8163,12.8486,12.8016,12.8329,292519.30150715,0
+PID.US,D,20131122,000000,12.8868,12.8956,12.8251,12.8868,256136.35971521,0
+PID.US,D,20131125,000000,12.9014,12.9074,12.8251,12.8486,174829.97539062,0
+PID.US,D,20131126,000000,12.8329,12.8329,12.7791,12.8163,172635.59792757,0
+PID.US,D,20131127,000000,12.8163,12.8486,12.7937,12.8251,185520.92518151,0
+PID.US,D,20131129,000000,12.9014,12.9367,12.8868,12.9014,81691.524130722,0
+PID.US,D,20131202,000000,12.922,12.922,12.8016,12.8085,144313.00910746,0
+PID.US,D,20131203,000000,12.7937,12.8016,12.7028,12.7497,146607.50248828,0
+PID.US,D,20131204,000000,12.6841,12.7126,12.6205,12.7086,187055.35486004,0
+PID.US,D,20131205,000000,12.7086,12.7086,12.6293,12.6509,604633.73994108,0
+PID.US,D,20131206,000000,12.7497,12.8085,12.7086,12.8085,306743.93455905,0
+PID.US,D,20131209,000000,12.8085,12.8486,12.7654,12.8329,202773.55395059,0
+PID.US,D,20131210,000000,12.8016,12.8486,12.7937,12.8329,151864.60976243,0
+PID.US,D,20131211,000000,12.873,12.873,12.6714,12.6939,200111.28781059,0
+PID.US,D,20131212,000000,12.6655,12.6655,12.5862,12.6205,269602.97224684,0
+PID.US,D,20131213,000000,12.6587,12.6587,12.5794,12.6205,218126.02346395,0
+PID.US,D,20131216,000000,12.6509,12.7497,12.6509,12.7282,221042.66576238,0
+PID.US,D,20131217,000000,12.7282,12.7282,12.6587,12.6783,293726.82206642,0
+PID.US,D,20131218,000000,12.7204,12.8564,12.6783,12.8564,218278.24052262,0
+PID.US,D,20131219,000000,12.8329,12.8956,12.8202,12.8956,341387.10688191,0
+PID.US,D,20131220,000000,12.8956,12.9739,12.8956,12.9504,372220.76637435,0
+PID.US,D,20131223,000000,12.8956,13.0766,12.8956,13.0512,361532.88135647,0
+PID.US,D,20131224,000000,12.9807,13.1168,12.9807,13.1022,102995.78279667,0
+PID.US,D,20131226,000000,13.0952,13.1452,13.0894,13.1413,228030.34818662,0
+PID.US,D,20131227,000000,13.2098,13.2098,13.1452,13.1805,204572.57569753,0
+PID.US,D,20131230,000000,13.152,13.2255,13.152,13.1961,182262.04989886,0
+PID.US,D,20131231,000000,13.248,13.2802,13.1805,13.2588,230668.09614267,0
+PID.US,D,20140102,000000,13.1657,13.1657,13.0091,13.0229,260686.52601895,0
+PID.US,D,20140103,000000,13.0826,13.0952,13.0229,13.0512,217560.06205123,0
+PID.US,D,20140106,000000,13.0669,13.0669,12.9582,12.9807,289927.52514599,0
+PID.US,D,20140107,000000,13.015,13.0229,12.9807,13.0013,392331.80675499,0
+PID.US,D,20140108,000000,13.0091,13.0091,12.9014,12.9436,280395.05954649,0
+PID.US,D,20140109,000000,12.9436,12.9504,12.8476,12.9142,346183.47661609,0
+PID.US,D,20140110,000000,12.9807,13.0307,12.9436,13.0229,242047.598266,0
+PID.US,D,20140113,000000,12.9582,12.9935,12.8858,12.8956,336441.58486207,0
+PID.US,D,20140114,000000,12.9876,13.0229,12.9074,13.0013,310066.14848356,0
+PID.US,D,20140115,000000,12.9807,13.0395,12.9504,13.0307,397840.22541456,0
+PID.US,D,20140116,000000,13.015,13.0669,13.0091,13.0395,599567.67018351,0
+PID.US,D,20140117,000000,13.06,13.0669,13.0013,13.0307,205023.09732751,0
+PID.US,D,20140121,000000,13.1413,13.152,13.0453,13.1256,344904.44468697,0
+PID.US,D,20140122,000000,13.1334,13.152,13.0826,13.1168,355274.61490458,0
+PID.US,D,20140123,000000,13.1022,13.1022,12.9876,13.0395,357193.16279826,0
+PID.US,D,20140124,000000,12.9582,12.9582,12.7419,12.7497,290155.33993847,0
+PID.US,D,20140127,000000,12.7419,12.7928,12.5999,12.6636,438234.95505444,0
+PID.US,D,20140128,000000,12.6636,12.736,12.6421,12.736,201606.89703122,0
+PID.US,D,20140129,000000,12.6283,12.6832,12.5432,12.5843,471601.13863017,0
+PID.US,D,20140130,000000,12.6195,12.6832,12.5784,12.6763,483855.12264753,0
+PID.US,D,20140131,000000,12.504,12.6499,12.4619,12.5921,482467.80207267,0
+PID.US,D,20140203,000000,12.5784,12.5843,12.362,12.362,340916.15343197,0
+PID.US,D,20140204,000000,12.4208,12.4493,12.3768,12.4493,306487.51521864,0
+PID.US,D,20140205,000000,12.3768,12.4423,12.3327,12.413,293235.43679653,0
+PID.US,D,20140206,000000,12.4678,12.5843,12.4267,12.5843,216524.16877957,0
+PID.US,D,20140207,000000,12.6704,12.7204,12.6195,12.7076,265710.71054561,0
+PID.US,D,20140210,000000,12.6704,12.7204,12.6704,12.7076,541458.55264359,0
+PID.US,D,20140211,000000,12.7204,12.878,12.6704,12.8476,310783.30536394,0
+PID.US,D,20140212,000000,12.8662,12.878,12.8241,12.8564,229905.98925838,0
+PID.US,D,20140213,000000,12.8007,12.9298,12.7791,12.922,335718.29843569,0
+PID.US,D,20140214,000000,12.9074,13.0091,12.9074,12.9876,406065.054537,0
+PID.US,D,20140218,000000,13.0894,13.1168,13.06,13.1022,296090.78363509,0
+PID.US,D,20140219,000000,13.06,13.1334,13.0013,13.0091,322497.88933451,0
+PID.US,D,20140220,000000,13.0395,13.0952,13.015,13.0894,163551.61077606,0
+PID.US,D,20140221,000000,13.1022,13.1413,13.0669,13.0952,205249.890529,0
+PID.US,D,20140224,000000,13.1452,13.2401,13.1256,13.1589,256202.76313006,0
+PID.US,D,20140225,000000,13.1589,13.1883,13.0894,13.1168,213096.7309823,0
+PID.US,D,20140226,000000,13.1452,13.1452,13.0766,13.1256,148438.19355616,0
+PID.US,D,20140227,000000,13.0952,13.2098,13.0952,13.2039,218549.983728,0
+PID.US,D,20140228,000000,13.2255,13.2802,13.1726,13.2176,300289.52263561,0
+PID.US,D,20140303,000000,13.0894,13.1168,13.0013,13.1022,324019.03833009,0
+PID.US,D,20140304,000000,13.248,13.2724,13.2098,13.2588,206698.50656373,0
+PID.US,D,20140305,000000,13.2098,13.2881,13.2098,13.2724,175599.23341189,0
+PID.US,D,20140306,000000,13.3273,13.3478,13.2724,13.3126,194246.33389282,0
+PID.US,D,20140307,000000,13.3048,13.3048,13.1961,13.248,245173.66671895,0
+PID.US,D,20140310,000000,13.2176,13.2176,13.1256,13.2098,195317.98284941,0
+PID.US,D,20140311,000000,13.2176,13.2176,13.0826,13.109,339331.66579454,0
+PID.US,D,20140312,000000,13.06,13.0894,13.0091,13.0894,471021.89653448,0
+PID.US,D,20140313,000000,13.1256,13.1256,12.9014,12.9504,307310.91756277,0
+PID.US,D,20140314,000000,12.9142,12.9935,12.8956,12.9582,204724.79275619,0
+PID.US,D,20140317,000000,12.9935,13.06,12.9436,13.0229,184804.78989212,0
+PID.US,D,20140318,000000,13.0229,13.1256,13.0229,13.109,168431.75097206,0
+PID.US,D,20140319,000000,13.1022,13.1022,12.9298,12.9807,167220.14404879,0
+PID.US,D,20140320,000000,12.922,12.9935,12.8858,12.9582,202766.4028136,0
+PID.US,D,20140321,000000,12.9895,13.0571,12.9533,12.9759,187450.71057615,0
+PID.US,D,20140324,000000,13.0933,13.1442,12.9024,12.9837,337120.94287553,0
+PID.US,D,20140325,000000,13.0111,13.0933,13.0111,13.0933,189380.4959708,0
+PID.US,D,20140326,000000,13.0874,13.1442,13.0355,13.0483,243493.14952773,0
+PID.US,D,20140327,000000,13.0355,13.1226,13.0189,13.1226,300110.74421102,0
+PID.US,D,20140328,000000,13.1305,13.2401,13.1305,13.2167,150910.44377058,0
+PID.US,D,20140331,000000,13.2734,13.3478,13.2656,13.3429,382683.90137275,0
+PID.US,D,20140401,000000,13.3537,13.385,13.3136,13.385,320998.1937499,0
+PID.US,D,20140402,000000,13.3625,13.4095,13.3204,13.4095,159547.99565609,0
+PID.US,D,20140403,000000,13.3429,13.4017,13.2802,13.3478,120619.24909792,0
+PID.US,D,20140404,000000,13.3625,13.4428,13.289,13.3204,211249.69445847,0
+PID.US,D,20140407,000000,13.3048,13.3429,13.2255,13.2558,182629.82265802,0
+PID.US,D,20140408,000000,13.2802,13.3683,13.2734,13.3683,259113.2758825,0
+PID.US,D,20140409,000000,13.3625,13.4966,13.3625,13.4819,142438.38962669,0
+PID.US,D,20140410,000000,13.4878,13.5005,13.3204,13.3429,227015.90832591,0
+PID.US,D,20140411,000000,13.3204,13.3204,13.2558,13.2734,169755.73290507,0
+PID.US,D,20140414,000000,13.2988,13.3683,13.2802,13.3683,260103.19755927,0
+PID.US,D,20140415,000000,13.3537,13.3537,13.1951,13.3204,365512.99988348,0
+PID.US,D,20140416,000000,13.3537,13.43,13.338,13.4232,161733.17880016,0
+PID.US,D,20140417,000000,13.4095,13.5005,13.4095,13.4878,282905.10862783,0
+PID.US,D,20140421,000000,13.5005,13.5162,13.43,13.476,322826.84163578,0
+PID.US,D,20140422,000000,13.5005,13.5162,13.4672,13.4966,271853.53721476,0
+PID.US,D,20140423,000000,13.4966,13.4966,13.4428,13.4672,195025.80782407,0
+PID.US,D,20140424,000000,13.4516,13.4672,13.4095,13.4232,172293.36494335,0
+PID.US,D,20140425,000000,13.3929,13.4163,13.3625,13.4017,109463.47540307,0
+PID.US,D,20140428,000000,13.434,13.4819,13.3771,13.4672,203978.00973687,0
+PID.US,D,20140429,000000,13.4878,13.6062,13.4819,13.5759,294950.68808166,0
+PID.US,D,20140430,000000,13.5612,13.6111,13.5377,13.5896,214567.82201898,0
+PID.US,D,20140501,000000,13.6111,13.6268,13.5691,13.6268,390943.46458912,0
+PID.US,D,20140502,000000,13.6062,13.663,13.5817,13.6326,292952.45609016,0
+PID.US,D,20140505,000000,13.6062,13.6414,13.5523,13.6414,148042.83784005,0
+PID.US,D,20140506,000000,13.6492,13.6855,13.6062,13.663,201619.1561232,0
+PID.US,D,20140507,000000,13.6562,13.7521,13.6562,13.7521,158460.00124355,0
+PID.US,D,20140508,000000,13.7149,13.8108,13.7149,13.7433,254643.81526758,0
+PID.US,D,20140509,000000,13.7667,13.7667,13.6933,13.7433,174270.14352389,0
+PID.US,D,20140512,000000,13.804,13.8539,13.7873,13.8539,287515.54880043,0
+PID.US,D,20140513,000000,13.8372,13.8901,13.8236,13.846,287563.56357732,0
+PID.US,D,20140514,000000,13.8901,13.8901,13.8236,13.8372,396492.7468886,0
+PID.US,D,20140515,000000,13.8314,13.8372,13.7237,13.7589,300127.08966699,0
+PID.US,D,20140516,000000,13.7873,13.8314,13.7667,13.8314,308775.87905347,0
+PID.US,D,20140519,000000,13.8686,13.8686,13.8108,13.8314,262945.26371485,0
+PID.US,D,20140520,000000,13.804,13.8176,13.7149,13.7521,1494385.354611,0
+PID.US,D,20140521,000000,13.7746,13.846,13.7746,13.846,232835.91223977,0
+PID.US,D,20140522,000000,13.8539,13.9028,13.8176,13.895,200409.59238192,0
+PID.US,D,20140523,000000,13.8833,13.9028,13.8744,13.895,393022.40226943,0
+PID.US,D,20140527,000000,13.9126,13.9586,13.8686,13.8833,266579.06289366,0
+PID.US,D,20140528,000000,13.8686,13.8686,13.8236,13.846,259705.79866117,0
+PID.US,D,20140529,000000,13.895,13.9028,13.846,13.8901,395799.08660117,0
+PID.US,D,20140530,000000,13.8833,13.895,13.8236,13.8744,442869.91341099,0
+PID.US,D,20140602,000000,13.9439,13.9439,13.8686,13.8901,611665.35077822,0
+PID.US,D,20140603,000000,13.8833,13.9195,13.8539,13.9195,321603.99721153,0
+PID.US,D,20140604,000000,13.895,13.9351,13.8539,13.9351,204722.74957419,0
+PID.US,D,20140605,000000,13.9351,13.9782,13.9028,13.9586,241975.06530516,0
+PID.US,D,20140606,000000,13.9919,14.0164,13.9645,14.0164,233997.46120416,0
+PID.US,D,20140609,000000,14.0272,14.0506,13.9998,14.0232,328174.87050871,0
+PID.US,D,20140610,000000,14.035,14.0506,13.9998,14.0506,583490.89265278,0
+PID.US,D,20140611,000000,14.0506,14.0653,14.0232,14.035,197418.37394067,0
+PID.US,D,20140612,000000,14.0653,14.0869,13.9998,14.0232,481952.92020982,0
+PID.US,D,20140613,000000,14.0506,14.0653,14.0164,14.0653,206272.5031177,0
+PID.US,D,20140616,000000,14.0967,14.1045,14.0585,14.0967,228780.19597893,0
+PID.US,D,20140617,000000,14.079,14.1113,14.0448,14.1113,248613.36360819,0
+PID.US,D,20140618,000000,14.1279,14.1661,14.0869,14.1661,558148.28477295,0
+PID.US,D,20140619,000000,14.1974,14.219,14.1387,14.1387,441559.21216094,0
+PID.US,D,20140620,000000,14.2062,14.2062,14.1456,14.1603,325168.32820249,0
+PID.US,D,20140623,000000,14.1397,14.1848,14.1211,14.1848,224810.29336188,0
+PID.US,D,20140624,000000,14.1603,14.1984,14.1055,14.1123,451527.89711646,0
+PID.US,D,20140625,000000,14.08,14.1348,14.08,14.1289,301935.3057329,0
+PID.US,D,20140626,000000,14.1348,14.1603,14.08,14.1456,122851.42542787,0
+PID.US,D,20140627,000000,14.1534,14.2346,14.1456,14.2346,291147.30479724,0
+PID.US,D,20140630,000000,14.2278,14.2425,14.175,14.2346,799029.22611957,0
+PID.US,D,20140701,000000,14.2943,14.3325,14.2729,14.3091,1329356.5232523,0
+PID.US,D,20140702,000000,14.361,14.361,14.3091,14.3325,564182.82279633,0
+PID.US,D,20140703,000000,14.3482,14.401,14.3325,14.361,1096281.558719,0
+PID.US,D,20140707,000000,14.3404,14.3541,14.2817,14.3022,354221.35458595,0
+PID.US,D,20140708,000000,14.3022,14.3022,14.1848,14.2503,324724.95770949,0
+PID.US,D,20140709,000000,14.2278,14.2943,14.2132,14.2885,301677.86480148,0
+PID.US,D,20140710,000000,14.1671,14.2132,14.1348,14.2062,308046.46308111,0
+PID.US,D,20140711,000000,14.1906,14.1906,14.1456,14.1848,396511.13552656,0
+PID.US,D,20140714,000000,14.2425,14.2729,14.2278,14.265,319881.59478942,0
+PID.US,D,20140715,000000,14.2885,14.2885,14.1906,14.2346,245815.2258655,0
+PID.US,D,20140716,000000,14.1671,14.3482,14.1671,14.3404,390825.98162439,0
+PID.US,D,20140717,000000,14.2885,14.3022,14.1906,14.2062,223752.94667927,0
+PID.US,D,20140718,000000,14.2062,14.2885,14.2062,14.2729,171321.83190454,0
+PID.US,D,20140721,000000,14.221,14.2346,14.1671,14.2278,255696.05399521,0
+PID.US,D,20140722,000000,14.3022,14.3541,14.3022,14.3404,257223.33253676,0
+PID.US,D,20140723,000000,14.3482,14.3668,14.3169,14.361,309620.73480857,0
+PID.US,D,20140724,000000,14.3541,14.361,14.3247,14.3404,276098.24781018,0
+PID.US,D,20140725,000000,14.3091,14.3091,14.2346,14.2581,155997.9669391,0
+PID.US,D,20140728,000000,14.2503,14.2581,14.2062,14.2425,225583.63774713,0
+PID.US,D,20140729,000000,14.2729,14.2885,14.1848,14.1848,285173.04064272,0
+PID.US,D,20140730,000000,14.221,14.2346,14.1211,14.1671,258092.7064758,0
+PID.US,D,20140731,000000,14.1211,14.1211,13.9713,13.9919,576396.96476478,0
+PID.US,D,20140801,000000,13.9645,14.0086,13.9117,13.985,1845888.2555521,0
+PID.US,D,20140804,000000,13.9919,14.0448,13.9429,14.0232,359757.35620247,0
+PID.US,D,20140805,000000,14.0086,14.0086,13.8744,13.9019,326480.05104353,0
+PID.US,D,20140806,000000,13.8676,13.9117,13.8294,13.9019,207987.75440283,0
+PID.US,D,20140807,000000,13.9117,13.9185,13.7727,13.803,282209.4051584,0
+PID.US,D,20140808,000000,13.803,13.9185,13.7727,13.9117,1465438.5736913,0
+PID.US,D,20140811,000000,13.9185,14.0232,13.9185,14.0086,324116.08947487,0
+PID.US,D,20140812,000000,13.9782,14.0086,13.9713,14.0086,264855.63888055,0
+PID.US,D,20140813,000000,14.0585,14.0722,14.0164,14.0653,243541.16430463,0
+PID.US,D,20140814,000000,14.0879,14.1456,14.08,14.1456,244474.89847652,0
+PID.US,D,20140815,000000,14.2062,14.2278,14.0653,14.1848,253940.96066117,0
+PID.US,D,20140818,000000,14.2062,14.2729,14.2062,14.2729,529250.54022113,0
+PID.US,D,20140819,000000,14.2581,14.2885,14.2425,14.2817,377575.94638427,0
+PID.US,D,20140820,000000,14.2425,14.2817,14.2278,14.2729,201128.7924443,0
+PID.US,D,20140821,000000,14.2729,14.2885,14.2581,14.2885,455214.81902714,0
+PID.US,D,20140822,000000,14.2581,14.2817,14.2132,14.2425,277404.86269623,0
+PID.US,D,20140825,000000,14.3325,14.361,14.3169,14.361,292833.95153444,0
+PID.US,D,20140826,000000,14.361,14.4128,14.3482,14.401,335759.1620756,0
+PID.US,D,20140827,000000,14.401,14.4569,14.401,14.4569,212453.12865375,0
+PID.US,D,20140828,000000,14.401,14.4206,14.3736,14.4128,256675.759762,0
+PID.US,D,20140829,000000,14.4295,14.4353,14.3736,14.4295,251260.30588322,0
+PID.US,D,20140902,000000,14.45,14.4637,14.407,14.4569,224662.16266721,0
+PID.US,D,20140903,000000,14.5664,14.5802,14.5283,14.5518,273852.79079725,0
+PID.US,D,20140904,000000,14.5744,14.5802,14.4637,14.4783,268642.67670901,0
+PID.US,D,20140905,000000,14.4941,14.5371,14.4431,14.5371,810074.66798665,0
+PID.US,D,20140908,000000,14.5019,14.5019,14.401,14.4128,233859.54641947,0
+PID.US,D,20140909,000000,14.4206,14.4206,14.3404,14.3668,331609.45944296,0
+PID.US,D,20140910,000000,14.3834,14.3834,14.3091,14.3834,373604.00058523,0
+PID.US,D,20140911,000000,14.3325,14.3404,14.2729,14.3325,571419.773424,0
+PID.US,D,20140912,000000,14.3325,14.3325,14.2581,14.2943,807433.85525761,0
+PID.US,D,20140915,000000,14.2581,14.265,14.175,14.2132,534590.39636609,0
+PID.US,D,20140916,000000,14.1671,14.3022,14.1671,14.2729,301901.59322998,0
+PID.US,D,20140917,000000,14.265,14.2729,14.175,14.2062,323046.48370028,0
+PID.US,D,20140918,000000,14.2425,14.2817,14.2346,14.2729,348430.97681102,0
+PID.US,D,20140919,000000,14.3022,14.3091,14.1906,14.1974,1163259.10771,0
+PID.US,D,20140922,000000,14.1456,14.1603,14.0262,14.0428,414887.51439311,0
+PID.US,D,20140923,000000,13.9909,14.0144,13.9077,13.9165,591687.11722728,0
+PID.US,D,20140924,000000,13.9625,14.0262,13.8872,14.0144,1044328.5485313,0
+PID.US,D,20140925,000000,13.9557,13.9557,13.7531,13.7765,575104.6521527,0
+PID.US,D,20140926,000000,13.7981,13.8646,13.7462,13.85,424109.41632931,0
+PID.US,D,20140929,000000,13.7697,13.7854,13.6992,13.7765,395590.68203763,0
+PID.US,D,20140930,000000,13.7531,13.7854,13.6933,13.7315,485905.4557799,0
+PID.US,D,20141001,000000,13.7159,13.7159,13.5691,13.5808,511044.7670512,0
+PID.US,D,20141002,000000,13.5886,13.6052,13.3831,13.5603,1503285.4553829,0
+PID.US,D,20141003,000000,13.5367,13.5749,13.5074,13.5691,583051.60852376,0
+PID.US,D,20141006,000000,13.6336,13.6806,13.6111,13.6562,1141989.5831379,0
+PID.US,D,20141007,000000,13.6111,13.6111,13.4652,13.4652,521913.47367568,0
+PID.US,D,20141008,000000,13.481,13.5974,13.3576,13.5886,1162329.4599021,0
+PID.US,D,20141009,000000,13.5162,13.5162,13.2842,13.3086,697389.09457685,0
+PID.US,D,20141010,000000,13.2568,13.2764,13.0796,13.0796,1161195.4938946,0
+PID.US,D,20141013,000000,13.152,13.2039,12.9739,12.9817,733658.63976803,0
+PID.US,D,20141014,000000,13.0355,13.0874,12.9142,12.9514,696789.4206612,0
+PID.US,D,20141015,000000,12.8457,12.9739,12.6763,12.969,1202545.4111173,0
+PID.US,D,20141016,000000,12.7664,13.106,12.6626,13.0179,1090912.0764351,0
+PID.US,D,20141017,000000,13.1452,13.2196,13.0933,13.152,673388.85726799,0
+PID.US,D,20141020,000000,13.1589,13.2568,13.1452,13.2568,1256555.9055745,0
+PID.US,D,20141021,000000,13.3086,13.4486,13.2842,13.4486,3586566.9406155,0
+PID.US,D,20141022,000000,13.4212,13.4486,13.3086,13.3155,558001.17566927,0
+PID.US,D,20141023,000000,13.3459,13.4134,13.3341,13.3664,442907.7122779,0
+PID.US,D,20141024,000000,13.3733,13.4486,13.3459,13.4486,1070820.4462835,0
+PID.US,D,20141027,000000,13.3987,13.3987,13.3243,13.3507,397802.42654765,0
+PID.US,D,20141028,000000,13.3987,13.5367,13.3889,13.5367,429404.32247036,0
+PID.US,D,20141029,000000,13.5603,13.5808,13.4134,13.481,518894.67227749,0
+PID.US,D,20141030,000000,13.4858,13.5808,13.4398,13.5445,441566.36329793,0
+PID.US,D,20141031,000000,13.6111,13.6278,13.5523,13.6209,529936.02778058,0
+PID.US,D,20141103,000000,13.5886,13.5974,13.5074,13.5299,405179.335142,0
+PID.US,D,20141104,000000,13.481,13.4858,13.3664,13.433,353212.02268023,0
+PID.US,D,20141105,000000,13.474,13.4995,13.4134,13.4995,346543.07664728,0
+PID.US,D,20141106,000000,13.4946,13.4995,13.4065,13.4212,668005.07271013,0
+PID.US,D,20141107,000000,13.4281,13.4995,13.4281,13.4946,1046108.1600492,0
+PID.US,D,20141110,000000,13.5886,13.5886,13.4858,13.4995,432149.33748116,0
+PID.US,D,20141111,000000,13.4946,13.5749,13.4946,13.5603,495931.3498313,0
+PID.US,D,20141112,000000,13.5523,13.5974,13.5211,13.5886,649440.72110001,0
+PID.US,D,20141113,000000,13.6052,13.6111,13.4946,13.5299,831837.62101057,0
+PID.US,D,20141114,000000,13.5523,13.5691,13.4946,13.5603,469359.76798123,0
+PID.US,D,20141117,000000,13.5445,13.6111,13.5367,13.5808,340124.42040875,0
+PID.US,D,20141118,000000,13.6209,13.6806,13.6209,13.6728,463701.17544499,0
+PID.US,D,20141119,000000,13.664,13.6806,13.5749,13.6424,519639.41211482,0
+PID.US,D,20141120,000000,13.6209,13.6865,13.6111,13.6728,594361.64245925,0
+PID.US,D,20141121,000000,13.8138,13.8646,13.7462,13.7903,668547.53752991,0
+PID.US,D,20141124,000000,13.7981,13.8138,13.7462,13.7903,704432.96450596,0
+PID.US,D,20141125,000000,13.7462,13.7981,13.7383,13.7765,825843.94662708,0
+PID.US,D,20141126,000000,13.7981,13.8059,13.7609,13.8059,431921.52268868,0
+PID.US,D,20141128,000000,13.6865,13.6865,13.5523,13.5603,159829.95477146,0
+PID.US,D,20141201,000000,13.4946,13.5367,13.4398,13.5074,449629.78104274,0
+PID.US,D,20141202,000000,13.4858,13.5211,13.433,13.4858,1018781.6224519,0
+PID.US,D,20141203,000000,13.4858,13.5691,13.4652,13.5523,561525.66461133,0
+PID.US,D,20141204,000000,13.5808,13.5886,13.474,13.4995,613307.04751152,0
+PID.US,D,20141205,000000,13.5162,13.5162,13.4486,13.481,360141.4744176,0
+PID.US,D,20141208,000000,13.3889,13.3889,13.152,13.2107,965608.8326128,0
+PID.US,D,20141209,000000,13.0874,13.1893,13.064,13.1893,1880269.9005795,0
+PID.US,D,20141210,000000,13.1236,13.1413,12.9064,12.9445,936154.32096724,0
+PID.US,D,20141211,000000,12.9014,13.0483,12.8701,12.9445,675245.0881108,0
+PID.US,D,20141212,000000,12.8936,12.8936,12.693,12.7018,737968.73218731,0
+PID.US,D,20141215,000000,12.693,12.7292,12.4355,12.4501,1169510.2230248,0
+PID.US,D,20141216,000000,12.4619,12.7292,12.367,12.5745,1083252.1871344,0
+PID.US,D,20141217,000000,12.5814,12.9308,12.5814,12.8633,788591.63089612,0
+PID.US,D,20141218,000000,13.0355,13.0933,12.9514,13.0933,562943.63291613,0
+PID.US,D,20141219,000000,13.108,13.2313,13.0581,13.2225,522144.35324116,0
+PID.US,D,20141222,000000,13.3126,13.3126,13.1471,13.2137,684499.68095892,0
+PID.US,D,20141223,000000,13.2382,13.2724,13.1599,13.245,865115.9477605,0
+PID.US,D,20141224,000000,13.2578,13.2578,13.1599,13.2382,319959.23570525,0
+PID.US,D,20141226,000000,13.2724,13.3194,13.2646,13.2792,472586.97394295,0
+PID.US,D,20141229,000000,13.2382,13.2646,13.1677,13.1833,766501.76875294,0
+PID.US,D,20141230,000000,13.2059,13.2059,13.1168,13.1755,1027588.758443,0
+PID.US,D,20141231,000000,13.2059,13.2059,13.0747,13.0884,645818.15942218,0
+PID.US,D,20150102,000000,13.1012,13.1168,12.9445,13.0267,400499.42678156,0
+PID.US,D,20150105,000000,12.9445,12.9445,12.6743,12.7116,2020115.492254,0
+PID.US,D,20150106,000000,12.7076,12.7654,12.5344,12.6469,722612.17630995,0
+PID.US,D,20150107,000000,12.7272,12.7957,12.6743,12.7654,686779.87206578,0
+PID.US,D,20150108,000000,12.9142,13.0649,12.8838,13.0189,803510.94582646,0
+PID.US,D,20150109,000000,13.0365,13.0365,12.8936,12.9514,866383.74218863,0
+PID.US,D,20150112,000000,12.9308,12.9308,12.7732,12.8535,630731.30356821,0
+PID.US,D,20150113,000000,12.9376,12.9895,12.7076,12.8123,504539.27557787,0
+PID.US,D,20150114,000000,12.736,12.8211,12.6156,12.8123,1072425.3657408,0
+PID.US,D,20150115,000000,12.9376,12.9445,12.8447,12.8838,603380.24778691,0
+PID.US,D,20150116,000000,12.9376,13.108,12.9308,13.0952,1348801.4863024,0
+PID.US,D,20150120,000000,13.1422,13.1422,12.9895,13.0267,734910.08874021,0
+PID.US,D,20150121,000000,13.0884,13.1991,13.0806,13.1833,472482.77166119,0
+PID.US,D,20150122,000000,13.2538,13.3683,13.2137,13.3429,483692.68967889,0
+PID.US,D,20150123,000000,13.3371,13.3371,13.2225,13.245,641533.60677784,0
+PID.US,D,20150126,000000,13.2225,13.2724,13.1471,13.2225,618035.99223985,0
+PID.US,D,20150127,000000,13.1599,13.2724,13.1422,13.2538,509325.42940208,0
+PID.US,D,20150128,000000,13.2724,13.2724,13.0267,13.0365,500759.3888864,0
+PID.US,D,20150129,000000,13.1168,13.1168,12.9064,13.0365,544360.89266804,0
+PID.US,D,20150130,000000,12.9376,13.0365,12.8378,12.923,1067989.6176288,0
+PID.US,D,20150202,000000,12.9827,13.1471,12.9827,13.1471,1049458.9785216,0
+PID.US,D,20150203,000000,13.2382,13.4536,13.2137,13.4232,722835.90473845,0
+PID.US,D,20150204,000000,13.385,13.385,13.2792,13.2969,488847.63785327,0
+PID.US,D,20150205,000000,13.4536,13.5417,13.3938,13.5269,478332.40171399,0
+PID.US,D,20150206,000000,13.479,13.4907,13.3371,13.3938,554892.47426329,0
+PID.US,D,20150209,000000,13.4105,13.479,13.3781,13.385,363735.43154749,0
+PID.US,D,20150210,000000,13.4163,13.4163,13.2872,13.4163,424759.14820384,0
+PID.US,D,20150211,000000,13.3429,13.4026,13.2969,13.3683,517465.46647171,0
+PID.US,D,20150212,000000,13.4447,13.5417,13.4447,13.5417,443580.94074538,0
+PID.US,D,20150213,000000,13.6258,13.6924,13.618,13.6786,384744.4504151,0
+PID.US,D,20150217,000000,13.662,13.7237,13.6033,13.7041,612521.44403429,0
+PID.US,D,20150218,000000,13.6845,13.7041,13.6474,13.6924,735871.40586904,0
+PID.US,D,20150219,000000,13.618,13.6718,13.5573,13.6316,420506.26488043,0
+PID.US,D,20150220,000000,13.618,13.6786,13.5788,13.6718,689817.06210193,0
+PID.US,D,20150223,000000,13.6316,13.6404,13.5338,13.5573,403903.36798588,0
+PID.US,D,20150224,000000,13.6258,13.6845,13.5719,13.6718,1002942.8756236,0
+PID.US,D,20150225,000000,13.6786,13.6924,13.6258,13.6718,538329.41941765,0
+PID.US,D,20150226,000000,13.6786,13.6786,13.5945,13.6258,828413.24798629,0
+PID.US,D,20150227,000000,13.6258,13.6973,13.6258,13.6552,370274.63552374,0
+PID.US,D,20150302,000000,13.6404,13.6786,13.6258,13.6404,649183.28016858,0
+PID.US,D,20150303,000000,13.6404,13.6786,13.618,13.6404,347335.83126149,0
+PID.US,D,20150304,000000,13.5867,13.5867,13.4907,13.5417,348406.45862707,0
+PID.US,D,20150305,000000,13.5788,13.618,13.5573,13.5719,1042817.6154456,0
+PID.US,D,20150306,000000,13.4986,13.4986,13.3038,13.3126,1048705.0443653,0
+PID.US,D,20150309,000000,13.2969,13.3371,13.245,13.2578,389214.93262102,0
+PID.US,D,20150310,000000,13.1012,13.108,12.9445,12.9514,513248.33883323,0
+PID.US,D,20150311,000000,12.9445,12.9955,12.9308,12.9895,436045.68554638,0
+PID.US,D,20150312,000000,13.1012,13.1334,13.0365,13.0649,369145.77747129,0
+PID.US,D,20150313,000000,13.0365,13.0365,12.8838,12.9514,593522.91625015,0
+PID.US,D,20150316,000000,13.0043,13.0189,12.9749,13.0111,383863.83897509,0
+PID.US,D,20150317,000000,12.9895,13.0806,12.9445,13.0365,464142.502756,0
+PID.US,D,20150318,000000,13.0649,13.3683,13.0189,13.3429,577334.78530066,0
+PID.US,D,20150319,000000,13.2578,13.2578,13.1471,13.1677,503075.33567817,0
+PID.US,D,20150320,000000,13.3067,13.4065,13.2832,13.3576,386799.89150247,0
+PID.US,D,20150323,000000,13.433,13.4584,13.3507,13.3507,1408472.6164778,0
+PID.US,D,20150324,000000,13.3145,13.3664,13.3067,13.3321,608692.52097493,0
+PID.US,D,20150325,000000,13.3733,13.3987,13.2558,13.2558,382978.11958009,0
+PID.US,D,20150326,000000,13.248,13.2676,13.1559,13.2167,607762.87316703,0
+PID.US,D,20150327,000000,13.1559,13.1863,13.104,13.1266,1148805.6382745,0
+PID.US,D,20150330,000000,13.1628,13.2352,13.1364,13.2029,324120.17583886,0
+PID.US,D,20150331,000000,13.0826,13.1364,13.0395,13.0962,348437.10635701,0
+PID.US,D,20150401,000000,13.1432,13.2029,13.1188,13.1863,982218.88064434,0
+PID.US,D,20150402,000000,13.2167,13.3321,13.2088,13.3145,324252.98266856,0
+PID.US,D,20150406,000000,13.3067,13.5309,13.3067,13.4819,376588.0678895,0
+PID.US,D,20150407,000000,13.5162,13.6288,13.4956,13.5093,456496.91572924,0
+PID.US,D,20150408,000000,13.5543,13.5837,13.4398,13.4956,424793.88229776,0
+PID.US,D,20150409,000000,13.5005,13.5837,13.4956,13.5837,517393.95510188,0
+PID.US,D,20150410,000000,13.5543,13.614,13.5377,13.5837,316132.35582788,0
+PID.US,D,20150413,000000,13.6004,13.6228,13.5162,13.5309,283508.86890747,0
+PID.US,D,20150414,000000,13.6366,13.7031,13.5915,13.6767,318795.64355887,0
+PID.US,D,20150415,000000,13.7511,13.8911,13.7345,13.8911,835588.9031541,0
+PID.US,D,20150416,000000,13.8911,13.9224,13.7863,13.848,379603.8045147,0
+PID.US,D,20150417,000000,13.7285,13.7579,13.614,13.6904,380983.97395259,0
+PID.US,D,20150420,000000,13.7345,13.7658,13.6836,13.6836,192745.61671721,0
+PID.US,D,20150421,000000,13.7207,13.7511,13.6366,13.6688,222877.44319424,0
+PID.US,D,20150422,000000,13.6767,13.7207,13.6004,13.7109,374680.7574968,0
+PID.US,D,20150423,000000,13.6767,13.8911,13.6767,13.8852,269258.69608061,0
+PID.US,D,20150424,000000,13.9674,13.9674,13.8911,13.9313,1886661.9954522,0
+PID.US,D,20150427,000000,13.9674,13.9762,13.8911,13.9145,332509.48111193,0
+PID.US,D,20150428,000000,13.8774,13.9547,13.8627,13.9469,306669.35841622,0
+PID.US,D,20150429,000000,13.8911,13.9615,13.8548,13.9145,466472.75182174,0
+PID.US,D,20150430,000000,13.8911,13.8969,13.7736,13.8324,487246.80475988,0
+PID.US,D,20150501,000000,13.9057,13.9381,13.8324,13.9381,870624.36642007,0
+PID.US,D,20150504,000000,13.9674,13.9674,13.8911,13.9145,279509.34015149,0
+PID.US,D,20150505,000000,13.9469,13.9762,13.8236,13.8324,367001.45796713,0
+PID.US,D,20150506,000000,13.9145,13.9547,13.7736,13.804,303676.09679298,0
+PID.US,D,20150507,000000,13.7824,13.7824,13.6228,13.7109,1425629.2156931,0
+PID.US,D,20150508,000000,13.8852,13.9469,13.8236,13.9224,460081.67854016,0
+PID.US,D,20150511,000000,13.9057,13.9469,13.8548,13.8774,233700.17822382,0
+PID.US,D,20150512,000000,13.8176,13.9224,13.8176,13.8969,539322.40586741,0
+PID.US,D,20150513,000000,13.9547,13.9909,13.8911,13.9313,346926.17327141,0
+PID.US,D,20150514,000000,14.0144,14.0575,13.9547,13.9968,352353.88624217,0
+PID.US,D,20150515,000000,13.9469,13.9968,13.8852,13.9821,218633.75418981,0
+PID.US,D,20150518,000000,13.9224,13.9381,13.8627,13.8911,407310.3739632,0
+PID.US,D,20150519,000000,13.7952,13.804,13.7207,13.7824,246544.64183785,0
+PID.US,D,20150520,000000,13.7736,13.8236,13.7579,13.7952,193558.80315137,0
+PID.US,D,20150521,000000,13.8324,13.8911,13.7952,13.8774,555960.03685588,0
+PID.US,D,20150522,000000,13.8627,13.8627,13.8098,13.8236,285636.84295567,0
+PID.US,D,20150526,000000,13.7413,13.7413,13.5309,13.5543,322824.79845378,0
+PID.US,D,20150527,000000,13.5377,13.6228,13.523,13.614,258472.73832695,0
+PID.US,D,20150528,000000,13.5621,13.5769,13.4819,13.5769,1137769.3907264,0
+PID.US,D,20150529,000000,13.5162,13.5309,13.4065,13.4281,243288.83132819,0
+PID.US,D,20150601,000000,13.4212,13.4584,13.3067,13.338,629267.36366851,0
+PID.US,D,20150602,000000,13.4281,13.5309,13.3831,13.4868,346015.93569246,0
+PID.US,D,20150603,000000,13.4652,13.5309,13.433,13.4584,307741.00737281,0
+PID.US,D,20150604,000000,13.3889,13.3987,13.2401,13.2558,741586.18591015,0
+PID.US,D,20150605,000000,13.1432,13.2558,13.104,13.2401,364066.42703075,0
+PID.US,D,20150608,000000,13.2167,13.2255,13.1491,13.1785,188824.75046805,0
+PID.US,D,20150609,000000,13.2029,13.2607,13.1687,13.2029,396151.53549537,0
+PID.US,D,20150610,000000,13.3664,13.4819,13.3664,13.4212,706938.92722331,0
+PID.US,D,20150611,000000,13.3987,13.4212,13.3233,13.4134,842279.30259801,0
+PID.US,D,20150612,000000,13.3233,13.3733,13.2822,13.3321,267658.88457822,0
+PID.US,D,20150615,000000,13.2088,13.248,13.1785,13.2352,282971.51204268,0
+PID.US,D,20150616,000000,13.2352,13.3008,13.2167,13.3008,258205.08148555,0
+PID.US,D,20150617,000000,13.291,13.3507,13.2255,13.3321,424663.11865005,0
+PID.US,D,20150618,000000,13.3664,13.433,13.338,13.3889,302681.06716122,0
+PID.US,D,20150619,000000,13.3469,13.3469,13.2362,13.2411,681792.46481503,0
+PID.US,D,20150622,000000,13.4095,13.4438,13.3517,13.4095,285144.43609478,0
+PID.US,D,20150623,000000,13.4095,13.4986,13.4095,13.4838,376864.91904988,0
+PID.US,D,20150624,000000,13.4438,13.4838,13.3762,13.3919,204577.68365252,0
+PID.US,D,20150625,000000,13.4163,13.4163,13.3018,13.3243,354523.74552128,0
+PID.US,D,20150626,000000,13.293,13.3155,13.249,13.3155,385458.54252249,0
+PID.US,D,20150629,000000,13.1559,13.1559,12.9504,12.9504,717733.05770496,0
+PID.US,D,20150630,000000,13.0659,13.0826,12.9064,12.9817,422605.6343807,0
+PID.US,D,20150701,000000,13.0277,13.0375,12.9004,12.921,486695.14562112,0
+PID.US,D,20150702,000000,12.9426,12.9945,12.9298,12.9504,376638.12584839,0
+PID.US,D,20150706,000000,12.7615,12.8339,12.6078,12.7771,783557.23045948,0
+PID.US,D,20150707,000000,12.6763,12.7536,12.4805,12.7536,680478.698792,0
+PID.US,D,20150708,000000,12.6019,12.6166,12.4287,12.4649,531586.91883286,0
+PID.US,D,20150709,000000,12.6166,12.7096,12.55,12.55,1206008.6045995,0
+PID.US,D,20150710,000000,12.7771,12.8495,12.7615,12.8261,397571.54698216,0
+PID.US,D,20150713,000000,12.8417,12.9504,12.8417,12.9298,946401.90026513,0
+PID.US,D,20150714,000000,12.921,12.9885,12.9132,12.9817,1206648.1205641,0
+PID.US,D,20150715,000000,12.9504,12.9817,12.875,12.9132,1344112.383623,0
+PID.US,D,20150716,000000,12.9817,13.0277,12.9504,12.9885,482220.57705122,0
+PID.US,D,20150717,000000,12.9504,12.9602,12.8593,12.9064,285935.147527,0
+PID.US,D,20150720,000000,12.875,12.8916,12.7536,12.7536,480112.01323198,0
+PID.US,D,20150721,000000,12.7468,12.8339,12.7096,12.7144,497884.63181888,0
+PID.US,D,20150722,000000,12.6626,12.6695,12.5638,12.5804,733924.25342743,0
+PID.US,D,20150723,000000,12.5638,12.5951,12.4717,12.503,781582.49506093,0
+PID.US,D,20150724,000000,12.4717,12.4717,12.3366,12.367,427850.48256286,0
+PID.US,D,20150727,000000,12.3141,12.3416,12.2153,12.2309,647037.93907342,0
+PID.US,D,20150728,000000,12.3063,12.4453,12.2593,12.4218,656517.28194104,0
+PID.US,D,20150729,000000,12.4287,12.6333,12.413,12.5872,905198.07055508,0
+PID.US,D,20150730,000000,12.5638,12.5735,12.503,12.5569,346753.5243928,0
+PID.US,D,20150731,000000,12.6254,12.6547,12.55,12.5569,395333.24110622,0
+PID.US,D,20150803,000000,12.5256,12.5569,12.4042,12.4375,725733.13680791,0
+PID.US,D,20150804,000000,12.4952,12.55,12.3826,12.3964,385986.7050683,0
+PID.US,D,20150805,000000,12.4952,12.5569,12.3826,12.3826,442067.9644778,0
+PID.US,D,20150806,000000,12.367,12.4453,12.3366,12.4287,476016.45492221,0
+PID.US,D,20150807,000000,12.3826,12.4649,12.3592,12.3885,418374.20446824,0
+PID.US,D,20150810,000000,12.3885,12.5951,12.3826,12.5804,414024.27000005,0
+PID.US,D,20150811,000000,12.4375,12.4375,12.3298,12.3964,465209.0437576,0
+PID.US,D,20150812,000000,12.2916,12.4649,12.2838,12.4609,874924.24292937,0
+PID.US,D,20150813,000000,12.4042,12.4042,12.3141,12.3298,329902.38088582,0
+PID.US,D,20150814,000000,12.3416,12.3826,12.2985,12.3298,240652.10496314,0
+PID.US,D,20150817,000000,12.2593,12.2985,12.1888,12.2838,528160.50262659,0
+PID.US,D,20150818,000000,12.2309,12.2593,12.2055,12.2309,574501.91346405,0
+PID.US,D,20150819,000000,12.183,12.1966,11.9882,12.0537,1100165.6476923,0
+PID.US,D,20150820,000000,11.9882,11.9882,11.8345,11.8404,1494710.2205483,0
+PID.US,D,20150821,000000,11.7669,11.7884,11.5545,11.5545,1192582.8557078,0
+PID.US,D,20150824,000000,10.9849,11.393,10.6334,11.0367,2415290.3867556,0
+PID.US,D,20150825,000000,11.4684,11.4938,11.0758,11.0827,1623853.6249309,0
+PID.US,D,20150826,000000,11.3186,11.3549,11.1003,11.3255,648620.38352886,0
+PID.US,D,20150827,000000,11.4458,11.7454,11.4458,11.7131,987871.34363459,0
+PID.US,D,20150828,000000,11.6563,11.8404,11.6563,11.812,744327.11455696,0
+PID.US,D,20150831,000000,11.7131,11.8629,11.6006,11.8404,667574.9829001,0
+PID.US,D,20150901,000000,11.6132,11.6132,11.3343,11.3783,726686.28120876,0
+PID.US,D,20150902,000000,11.5085,11.5545,11.3715,11.485,394542.52967401,0
+PID.US,D,20150903,000000,11.5153,11.6827,11.5085,11.5457,1940332.300107,0
+PID.US,D,20150904,000000,11.3715,11.3871,11.2804,11.3098,482353.38388092,0
+PID.US,D,20150908,000000,11.5007,11.5633,11.485,11.5545,1780646.3896662,0
+PID.US,D,20150909,000000,11.6759,11.7219,11.442,11.4458,374797.21887054,0
+PID.US,D,20150910,000000,11.4458,11.6064,11.4352,11.5457,458696.40114728,0
+PID.US,D,20150911,000000,11.5007,11.5153,11.393,11.485,504991.84038985,0
+PID.US,D,20150914,000000,11.4684,11.4938,11.393,11.4537,286065.9111747,0
+PID.US,D,20150915,000000,11.4537,11.5545,11.4352,11.5457,364264.6156843,0
+PID.US,D,20150916,000000,11.6378,11.7767,11.6378,11.7767,1435333.3085802,0
+PID.US,D,20150917,000000,11.7767,11.9314,11.6887,11.7826,849149.50205751,0
+PID.US,D,20150918,000000,11.6602,11.6808,11.5046,11.5125,459880.42511361,0
+PID.US,D,20150921,000000,11.5261,11.5888,11.5046,11.5516,403678.61796639,0
+PID.US,D,20150922,000000,11.3911,11.3911,11.206,11.2687,714006.29374536,0
+PID.US,D,20150923,000000,11.3039,11.3441,11.1248,11.1248,1897364.1827439,0
+PID.US,D,20150924,000000,11.0827,11.1816,10.9849,11.1425,684349.50708226,0
+PID.US,D,20150925,000000,11.2139,11.2687,11.0827,11.1287,370513.6878172,0
+PID.US,D,20150928,000000,11.0602,11.0602,10.8311,10.84,792120.20620216,0
+PID.US,D,20150929,000000,10.84,10.931,10.7999,10.8556,626795.11345409,0
+PID.US,D,20150930,000000,10.9525,11.0758,10.9467,11.069,715446.73705212,0
+PID.US,D,20151001,000000,11.1816,11.2296,10.9927,11.0827,310461.50419967,0
+PID.US,D,20151002,000000,11.069,11.3284,11.021,11.3284,443625.89074929,0
+PID.US,D,20151005,000000,11.3911,11.673,11.3911,11.6446,507111.64171007,0
+PID.US,D,20151006,000000,11.6446,11.7816,11.6044,11.7287,2136659.6148622,0
+PID.US,D,20151007,000000,11.8619,12.0018,11.7884,11.9549,383420.46848209,0
+PID.US,D,20151008,000000,11.9725,12.1409,11.9314,12.1252,492846.14501826,0
+PID.US,D,20151009,000000,12.1546,12.2427,12.1409,12.1634,349757.00192603,0
+PID.US,D,20151012,000000,12.1634,12.1634,12.0312,12.0625,327115.4806441,0
+PID.US,D,20151013,000000,11.9392,12.0489,11.8707,11.8785,1943837.3788202,0
+PID.US,D,20151014,000000,11.9392,11.996,11.9049,11.9549,341793.700099,0
+PID.US,D,20151015,000000,11.9804,12.0871,11.9187,12.0713,313199.36807349,0
+PID.US,D,20151016,000000,12.0713,12.0959,11.996,12.0871,227428.63108897,0
+PID.US,D,20151019,000000,11.996,12.0107,11.9314,11.9627,407099.92621767,0
+PID.US,D,20151020,000000,11.9314,12.0791,11.9314,12.0234,1805706.0168397,0
+PID.US,D,20151021,000000,12.0185,12.0185,11.8961,11.9049,344667.4355755,0
+PID.US,D,20151022,000000,11.9725,12.1105,11.9725,12.0713,412288.58689497,0
+PID.US,D,20151023,000000,12.1252,12.1634,12.0625,12.1105,348060.13927886,0
+PID.US,D,20151026,000000,12.1027,12.1105,11.9804,12.0018,1966292.9705405,0
+PID.US,D,20151027,000000,11.8961,11.8961,11.7611,11.8022,430961.22715085,0
+PID.US,D,20151028,000000,11.8335,12.0625,11.8188,11.996,323777.94285463,0
+PID.US,D,20151029,000000,11.8873,11.996,11.8785,11.8961,283697.86324204,0
+PID.US,D,20151030,000000,11.9187,11.9627,11.8707,11.8785,270378.35981409,0
+PID.US,D,20151102,000000,11.9128,12.0625,11.8961,12.0557,343484.43320018,0
+PID.US,D,20151103,000000,11.9804,12.0625,11.948,12.0107,361855.70411173,0
+PID.US,D,20151104,000000,12.0791,12.0871,11.9049,11.948,459444.2057576,0
+PID.US,D,20151105,000000,11.8541,11.9128,11.7748,11.8188,473912.99905796,0
+PID.US,D,20151106,000000,11.7356,11.7513,11.6446,11.6935,354456.32051543,0
+PID.US,D,20151109,000000,11.6877,11.7356,11.5682,11.5976,425393.5562134,0
+PID.US,D,20151110,000000,11.5516,11.5829,11.5046,11.5516,279387.77082276,0
+PID.US,D,20151111,000000,11.6122,11.6172,11.4723,11.4821,361896.56775164,0
+PID.US,D,20151112,000000,11.3735,11.396,11.2442,11.2442,552512.16723866,0
+PID.US,D,20151113,000000,11.1972,11.2687,11.1287,11.1914,356543.43092372,0
+PID.US,D,20151116,000000,11.2139,11.3735,11.1972,11.3577,427308.01774309,0
+PID.US,D,20151117,000000,11.4126,11.4449,11.3284,11.3509,714918.5745063,0
+PID.US,D,20151118,000000,11.396,11.5125,11.3823,11.5125,780455.68019047,0
+PID.US,D,20151119,000000,11.5193,11.5516,11.4586,11.4723,2166428.776535,0
+PID.US,D,20151120,000000,11.5349,11.5888,11.4498,11.4645,429396.14974238,0
+PID.US,D,20151123,000000,11.439,11.5046,11.4214,11.4302,1095224.2120364,0
+PID.US,D,20151124,000000,11.3823,11.5193,11.3735,11.4723,1303199.7073473,0
+PID.US,D,20151125,000000,11.4723,11.4968,11.4214,11.4498,497935.71136877,0
+PID.US,D,20151127,000000,11.439,11.4498,11.396,11.396,247274.0578102,0
+PID.US,D,20151130,000000,11.4058,11.4449,11.3911,11.3911,490105.21637143,0
+PID.US,D,20151201,000000,11.4302,11.4645,11.396,11.4449,2802756.3555886,0
+PID.US,D,20151202,000000,11.4058,11.4058,11.2139,11.25,1211541.5414431,0
+PID.US,D,20151203,000000,11.3039,11.3039,11.0915,11.1483,1024634.3172777,0
+PID.US,D,20151204,000000,11.1003,11.1425,11.021,11.1248,670009.43424761,0
+PID.US,D,20151207,000000,11.0289,11.0289,10.7783,10.8213,1019636.6941169,0
+PID.US,D,20151208,000000,10.6618,10.7234,10.6227,10.653,900412.93832187,0
+PID.US,D,20151209,000000,10.695,10.8772,10.6393,10.7146,1608960.8713666,0
+PID.US,D,20151210,000000,10.7,10.8077,10.7,10.7068,953703.21112566,0
+PID.US,D,20151211,000000,10.5991,10.5991,10.4299,10.4377,820016.79157623,0
+PID.US,D,20151214,000000,10.4475,10.4699,10.3114,10.4093,1702419.0806087,0
+PID.US,D,20151215,000000,10.4797,10.6158,10.4797,10.5629,1469921.3149892,0
+PID.US,D,20151216,000000,10.6227,10.7146,10.5629,10.7146,1771107.7945208,0
+PID.US,D,20151217,000000,10.5571,10.5571,10.2271,10.2341,2371532.5795513,0
+PID.US,D,20151218,000000,10.2135,10.2722,10.1684,10.2017,1686686.5792442,0
+PID.US,D,20151221,000000,10.2722,10.3593,10.2066,10.2575,2195279.527901,0
+PID.US,D,20151222,000000,10.2957,10.4533,10.281,10.4269,3700803.2891599,0
+PID.US,D,20151223,000000,10.5845,10.7646,10.5845,10.7567,1129873.5139052,0
+PID.US,D,20151224,000000,10.7489,10.8175,10.7489,10.7871,485675.59780543,0
+PID.US,D,20151228,000000,10.7401,10.7401,10.6227,10.6471,851208.00791787,0
+PID.US,D,20151229,000000,10.7332,10.7724,10.6794,10.7332,858535.88014434,0
+PID.US,D,20151230,000000,10.6872,10.695,10.5865,10.5991,1392670.6469254,0
+PID.US,D,20151231,000000,10.5571,10.6021,10.5316,10.5571,826443.62054273,0
+PID.US,D,20160104,000000,10.4015,10.468,10.2761,10.468,907900.17874398,0
+PID.US,D,20160105,000000,10.4768,10.4768,10.3182,10.3936,882734.30610675,0
+PID.US,D,20160106,000000,10.1332,10.1968,10.0765,10.1136,801591.3763418,0
+PID.US,D,20160107,000000,9.83662,9.93256,9.75733,9.77005,1326060.8706937,0
+PID.US,D,20160108,000000,9.83662,9.8464,9.63693,9.64378,1120295.0767109,0
+PID.US,D,20160111,000000,9.70643,9.70643,9.45291,9.54785,1683751.5483078,0
+PID.US,D,20160112,000000,9.62029,9.64378,9.36383,9.50869,1508785.7013145,0
+PID.US,D,20160113,000000,9.61246,9.65063,9.29041,9.33446,1354175.0549503,0
+PID.US,D,20160114,000000,9.41864,9.62029,9.30313,9.57526,1339524.4184524,0
+PID.US,D,20160115,000000,9.24861,9.24861,9.04129,9.17177,1705076.2387938,0
+PID.US,D,20160119,000000,9.2632,9.28649,8.99117,9.08573,865579.75007345,0
+PID.US,D,20160120,000000,8.87557,8.9624,8.6099,8.89142,704384.94972907,0
+PID.US,D,20160121,000000,8.93704,9.23247,8.87743,9.16228,894841.18102044,0
+PID.US,D,20160122,000000,9.40298,9.55764,9.3883,9.49695,614480.85556787,0
+PID.US,D,20160125,000000,9.40298,9.42745,9.24206,9.24861,1216282.7452633,0
+PID.US,D,20160126,000000,9.34914,9.53904,9.30607,9.5038,649033.10629192,0
+PID.US,D,20160127,000000,9.46661,9.63008,9.39026,9.46661,672702.34811754,0
+PID.US,D,20160128,000000,9.69077,9.71524,9.53023,9.62029,440627.52117104,0
+PID.US,D,20160129,000000,9.65063,9.85521,9.65063,9.85521,472615.57849089,0
+PID.US,D,20160201,000000,9.74559,9.82878,9.64378,9.80725,996118.64775898,0
+PID.US,D,20160202,000000,9.58994,9.58994,9.43626,9.47248,968218.99761191,0
+PID.US,D,20160203,000000,9.6056,9.74363,9.3883,9.73776,1327598.3651452,0
+PID.US,D,20160204,000000,9.78473,9.97364,9.7769,9.85521,1871812.1487096,0
+PID.US,D,20160205,000000,9.79942,9.83662,9.69371,9.73776,1102979.1092999,0
+PID.US,D,20160208,000000,9.58994,9.58994,9.41669,9.53023,1933271.0631309,0
+PID.US,D,20160209,000000,9.34229,9.41864,9.21611,9.30313,1314196.1128464,0
+PID.US,D,20160210,000000,9.30803,9.39417,9.23247,9.23247,833522.22456576,0
+PID.US,D,20160211,000000,9.08573,9.13242,8.91747,9.03854,893346.59339081,0
+PID.US,D,20160212,000000,9.15357,9.34914,9.15357,9.34229,481852.80429205,0
+PID.US,D,20160216,000000,9.4441,9.5038,9.36089,9.48032,509937.3624097,0
+PID.US,D,20160217,000000,9.62029,9.80725,9.62029,9.77984,504662.8880886,0
+PID.US,D,20160218,000000,9.82878,9.82878,9.72209,9.75342,4174902.2177794,0
+PID.US,D,20160219,000000,9.65063,9.66825,9.57036,9.65063,435336.70139397,0
+PID.US,D,20160222,000000,9.78473,9.91098,9.78473,9.90217,311571.97361416,0
+PID.US,D,20160223,000000,9.79354,9.80138,9.64378,9.64378,477364.95503917,0
+PID.US,D,20160224,000000,9.43626,9.6056,9.31978,9.58113,526219.47973097,0
+PID.US,D,20160225,000000,9.58994,9.65944,9.51261,9.65944,293358.02771625,0
+PID.US,D,20160226,000000,9.75342,9.79942,9.67804,9.71524,284194.35646692,0
+PID.US,D,20160229,000000,9.77005,9.88067,9.75733,9.80725,428550.27239629,0
+PID.US,D,20160301,000000,9.93256,10.0647,9.89437,10.0421,368360.17399406,0
+PID.US,D,20160302,000000,10.0421,10.2497,10.0265,10.2497,488109.02756194,0
+PID.US,D,20160303,000000,10.2497,10.3985,10.2497,10.3936,342065.44330437,0
+PID.US,D,20160304,000000,10.4768,10.6794,10.4641,10.6079,522356.84416869,0
+PID.US,D,20160307,000000,10.5571,10.8027,10.5571,10.7939,603833.83418989,0
+PID.US,D,20160308,000000,10.6872,10.6872,10.4719,10.4846,512316.64784333,0
+PID.US,D,20160309,000000,10.5688,10.6285,10.4768,10.5757,498241.16707708,0
+PID.US,D,20160310,000000,10.5923,10.6344,10.4131,10.5228,338483.74526646,0
+PID.US,D,20160311,000000,10.6315,10.7489,10.6315,10.7362,416334.08724584,0
+PID.US,D,20160314,000000,10.6872,10.7215,10.5991,10.695,262259.77615541,0
+PID.US,D,20160315,000000,10.5394,10.5482,10.4563,10.5482,236753.71371594,0
+PID.US,D,20160316,000000,10.514,10.7724,10.514,10.7724,365324.00554891,0
+PID.US,D,20160317,000000,10.881,11.0514,10.8615,11.0044,290020.48992678,0
+PID.US,D,20160318,000000,11.0837,11.1121,10.9525,11.0073,260398.4373576,0
+PID.US,D,20160321,000000,10.9379,11.0338,10.8703,10.9124,368229.41034636,0
+PID.US,D,20160322,000000,10.7959,10.882,10.7695,10.8596,243454.32906982,0
+PID.US,D,20160323,000000,10.7813,10.7881,10.5698,10.5698,292000.33328031,0
+PID.US,D,20160324,000000,10.4465,10.5943,10.4033,10.5855,185059.16605055,0
+PID.US,D,20160328,000000,10.5776,10.6177,10.5072,10.5903,234228.34076964,0
+PID.US,D,20160329,000000,10.4993,10.6814,10.4141,10.6736,386050.04371016,0
+PID.US,D,20160330,000000,10.7959,10.9427,10.7959,10.836,274036.67717684,0
+PID.US,D,20160331,000000,10.8106,10.8742,10.7577,10.7813,165096.25636458,0
+PID.US,D,20160401,000000,10.5855,10.653,10.5336,10.651,149560.92206262,0
+PID.US,D,20160404,000000,10.6736,10.6882,10.5248,10.5336,253463.87766524,0
+PID.US,D,20160405,000000,10.3691,10.3955,10.3074,10.3534,243114.13926759,0
+PID.US,D,20160406,000000,10.3593,10.4944,10.283,10.4886,259919.31117968,0
+PID.US,D,20160407,000000,10.4083,10.4543,10.3074,10.3378,223780.52963621,0
+PID.US,D,20160408,000000,10.4993,10.6638,10.4993,10.5903,271998.60313644,0
+PID.US,D,20160411,000000,10.697,10.7959,10.6736,10.6736,350755.09633077,0
+PID.US,D,20160412,000000,10.7509,10.9907,10.7342,10.9457,247587.6862465,0
+PID.US,D,20160413,000000,11.0837,11.1923,11.0837,11.1767,212831.1173229,0
+PID.US,D,20160414,000000,11.209,11.2324,11.1375,11.1855,460006.08080633,0
+PID.US,D,20160415,000000,11.1513,11.2012,11.0886,11.1317,140372.73262935,0
+PID.US,D,20160418,000000,11.0377,11.2824,11.0073,11.2452,229572.95059313,0
+PID.US,D,20160419,000000,11.3725,11.5898,11.3725,11.5898,232602.9894923,0
+PID.US,D,20160420,000000,11.577,11.7307,11.5692,11.6554,298774.50318603,0
+PID.US,D,20160421,000000,11.6554,11.6759,11.4889,11.5311,393995.97849023,0
+PID.US,D,20160422,000000,11.5261,11.6466,11.5085,11.5731,183835.3000353,0
+PID.US,D,20160425,000000,11.4958,11.5261,11.3793,11.4194,207989.79758482,0
+PID.US,D,20160426,000000,11.5046,11.5349,11.4576,11.5193,218213.88028976,0
+PID.US,D,20160427,000000,11.4889,11.5692,11.4194,11.5418,205119.1268813,0
+PID.US,D,20160428,000000,11.4713,11.5761,11.4058,11.4282,273305.21802248,0
+PID.US,D,20160429,000000,11.4488,11.5193,11.3098,11.3881,240466.17540157,0
+PID.US,D,20160502,000000,11.4038,11.4038,11.2726,11.3421,260325.90439677,0
+PID.US,D,20160503,000000,11.2012,11.2168,11.022,11.0837,440345.56205568,0
+PID.US,D,20160504,000000,10.9457,11.0298,10.8184,10.8664,401954.17236228,0
+PID.US,D,20160505,000000,10.9525,11.022,10.8047,10.8439,288184.69090392,0
+PID.US,D,20160506,000000,10.7665,10.9379,10.7577,10.8664,152966.90644894,0
+PID.US,D,20160509,000000,10.8272,10.8272,10.6413,10.7665,155584.22258503,0
+PID.US,D,20160510,000000,10.8047,11.0132,10.8047,11.0073,377997.86346632,0
+PID.US,D,20160511,000000,10.9849,11.1443,10.8898,11.0455,312574.1543829,0
+PID.US,D,20160512,000000,11.1443,11.209,10.9408,10.9927,280339.89363261,0
+PID.US,D,20160513,000000,10.9379,10.9849,10.8184,10.8439,166529.54853435,0
+PID.US,D,20160516,000000,10.9212,11.0778,10.9212,11.0455,247029.89756175,0
+PID.US,D,20160517,000000,11.07,11.1708,10.9995,11.0778,229309.38011573,0
+PID.US,D,20160518,000000,11.022,11.117,10.9261,10.9751,176780.19260523,0
+PID.US,D,20160519,000000,10.8664,10.9799,10.7421,10.9457,696554.45473173,0
+PID.US,D,20160520,000000,10.9681,11.0778,10.9681,10.9995,215972.50964081,0
+PID.US,D,20160523,000000,10.9525,11.0132,10.8977,10.9379,281665.91874763,0
+PID.US,D,20160524,000000,11.0132,11.0602,10.9603,11.0073,197536.8784964,0
+PID.US,D,20160525,000000,11.1013,11.2618,11.1013,11.2324,229596.44718609,0
+PID.US,D,20160526,000000,11.3098,11.3499,11.209,11.2324,168821.99873317,0
+PID.US,D,20160527,000000,11.2256,11.2305,11.1689,11.209,96080.633333264,0
+PID.US,D,20160531,000000,11.1855,11.2804,11.0935,11.117,161811.84130699,0
+PID.US,D,20160601,000000,11.022,11.0837,10.9417,11.0837,254273.99932642,0
+PID.US,D,20160602,000000,11.022,11.117,10.9995,11.1013,219316.17697627,0
+PID.US,D,20160603,000000,11.1689,11.2119,11.1013,11.1855,167563.39862401,0
+PID.US,D,20160606,000000,11.255,11.4106,11.255,11.4038,256097.5392573,0
+PID.US,D,20160607,000000,11.4488,11.4889,11.438,11.443,311663.91680396,0
+PID.US,D,20160608,000000,11.5418,11.5898,11.4889,11.5125,310219.38713321,0
+PID.US,D,20160609,000000,11.3725,11.4038,11.2785,11.301,256727.86090288,0
+PID.US,D,20160610,000000,11.1317,11.1317,10.9056,10.9525,272521.65772725,0
+PID.US,D,20160613,000000,10.8664,10.9173,10.7509,10.7665,224448.6501487,0
+PID.US,D,20160614,000000,10.6814,10.7303,10.4993,10.5571,294841.37784491,0
+PID.US,D,20160615,000000,10.6177,10.7176,10.5855,10.655,244608.72689722,0
+PID.US,D,20160616,000000,10.5639,10.6413,10.3662,10.6246,343847.09800436,0
+PID.US,D,20160617,000000,10.7607,10.9339,10.7607,10.9026,376163.08603446,0
+PID.US,D,20160620,000000,11.1317,11.1777,11.1013,11.1013,166101.50190632,0
+PID.US,D,20160621,000000,11.117,11.2188,11.0514,11.1601,139882.36895046,0
+PID.US,D,20160622,000000,11.2188,11.2482,11.1317,11.1317,475670.135574,0
+PID.US,D,20160623,000000,11.3451,11.4156,11.3059,11.4077,286723.81577722,0
+PID.US,D,20160624,000000,10.7352,10.9907,10.7254,10.7999,613832.14528434,0
+PID.US,D,20160627,000000,10.6559,10.6559,10.3907,10.4425,364957.25438074,0
+PID.US,D,20160628,000000,10.6824,10.7753,10.6334,10.7528,188499.88453078,0
+PID.US,D,20160629,000000,10.9026,11.021,10.8948,11.0015,228468.61072463,0
+PID.US,D,20160630,000000,11.0514,11.1317,10.9672,11.1317,314711.32275008,0
+PID.US,D,20160701,000000,11.1601,11.2031,11.1346,11.1777,419034.15225276,0
+PID.US,D,20160705,000000,11.0768,11.0935,10.9271,10.9574,323545.02010716,0
+PID.US,D,20160706,000000,10.8478,10.9907,10.7999,10.9819,247631.6146594,0
+PID.US,D,20160707,000000,11.0446,11.0768,10.84,10.8948,311081.60993527,0
+PID.US,D,20160708,000000,10.9731,11.0602,10.9731,11.0446,218589.82577691,0
+PID.US,D,20160711,000000,11.1013,11.1875,11.1013,11.1523,251769.05820006,0
+PID.US,D,20160712,000000,11.258,11.4214,11.258,11.393,178453.55865945,0
+PID.US,D,20160713,000000,11.442,11.4508,11.3196,11.3764,241235.43342283,0
+PID.US,D,20160714,000000,11.4694,11.5105,11.437,11.4625,194535.44414518,0
+PID.US,D,20160715,000000,11.4458,11.4458,11.3675,11.4077,167423.44065733,0
+PID.US,D,20160718,000000,11.393,11.4625,11.3451,11.4458,189260.96982407,0
+PID.US,D,20160719,000000,11.3597,11.3675,11.2668,11.2961,165618.28936441,0
+PID.US,D,20160720,000000,11.2902,11.3891,11.2746,11.3529,187683.63332363,0
+PID.US,D,20160721,000000,11.3764,11.4606,11.3431,11.3529,216716.22788713,0
+PID.US,D,20160722,000000,11.3675,11.3764,11.2971,11.3382,138863.84272575,0
+PID.US,D,20160725,000000,11.2902,11.3225,11.2217,11.2432,190694.26199384,0
+PID.US,D,20160726,000000,11.2814,11.3294,11.258,11.3206,226534.73896599,0
+PID.US,D,20160727,000000,11.3451,11.3852,11.2276,11.2961,254397.61183714,0
+PID.US,D,20160728,000000,11.3039,11.3039,11.2041,11.2188,212448.02069877,0
+PID.US,D,20160729,000000,11.211,11.3039,11.1561,11.2814,172677.48315848,0
+PID.US,D,20160801,000000,11.2668,11.2668,11.1258,11.1385,213825.12536366,0
+PID.US,D,20160802,000000,11.1777,11.211,11.0386,11.1091,235371.50109606,0
+PID.US,D,20160803,000000,11.1091,11.1835,11.069,11.1699,207364.58389423,0
+PID.US,D,20160804,000000,11.1699,11.2482,11.1541,11.2354,157786.77277607,0
+PID.US,D,20160805,000000,11.2668,11.3451,11.2188,11.3451,369488.01045552,0
+PID.US,D,20160808,000000,11.3597,11.442,11.3597,11.4254,216588.52901243,0
+PID.US,D,20160809,000000,11.442,11.4958,11.442,11.4625,274712.97041731,0
+PID.US,D,20160810,000000,11.5183,11.5349,11.4458,11.4458,277897.26955713,0
+PID.US,D,20160811,000000,11.5027,11.577,11.487,11.5506,225417.11841451,0
+PID.US,D,20160812,000000,11.5692,11.5712,11.4694,11.4958,197662.53418912,0
+PID.US,D,20160815,000000,11.5349,11.6202,11.5349,11.6054,171985.86605304,0
+PID.US,D,20160816,000000,11.6563,11.6563,11.5839,11.5839,273844.61806927,0
+PID.US,D,20160817,000000,11.5594,11.6054,11.4977,11.5986,198347.00015757,0
+PID.US,D,20160818,000000,11.6475,11.7327,11.6475,11.718,285044.320177,0
+PID.US,D,20160819,000000,11.6632,11.6632,11.5692,11.6475,202306.68686465,0
+PID.US,D,20160822,000000,11.5692,11.5937,11.5075,11.5839,231877.65988394,0
+PID.US,D,20160823,000000,11.6691,11.7317,11.6691,11.6837,226621.5742008,0
+PID.US,D,20160824,000000,11.6632,11.6877,11.577,11.5898,251143.84450947,0
+PID.US,D,20160825,000000,11.5839,11.6152,11.5604,11.5898,215883.63122401,0
+PID.US,D,20160826,000000,11.6378,11.7327,11.4704,11.5183,210200.52050384,0
+PID.US,D,20160829,000000,11.4958,11.5594,11.4889,11.5409,294593.13123246,0
+PID.US,D,20160830,000000,11.5594,11.6563,11.5409,11.5692,306655.05614225,0
+PID.US,D,20160831,000000,11.5251,11.5349,11.4458,11.487,297733.50195938,0
+PID.US,D,20160901,000000,11.5027,11.5203,11.441,11.5183,211485.68197893,0
+PID.US,D,20160902,000000,11.6475,11.6985,11.6202,11.6837,222660.86590272,0
+PID.US,D,20160906,000000,11.7738,11.806,11.7259,11.7954,188299.65269524,0
+PID.US,D,20160907,000000,11.8198,11.8198,11.766,11.7875,239330.16621213,0
+PID.US,D,20160908,000000,11.7875,11.856,11.7532,11.8286,339139.60668698,0
+PID.US,D,20160909,000000,11.7581,11.7581,11.5731,11.5839,261283.1351616,0
+PID.US,D,20160912,000000,11.5027,11.6475,11.4625,11.6202,227885.28226494,0
+PID.US,D,20160913,000000,11.487,11.487,11.258,11.2961,262903.37848395,0
+PID.US,D,20160914,000000,11.3206,11.4156,11.2746,11.2961,183355.15226639,0
+PID.US,D,20160915,000000,11.2961,11.4694,11.2961,11.4156,180073.80198179,0
+PID.US,D,20160916,000000,11.3451,11.3451,11.2706,11.303,284264.84624577,0
+PID.US,D,20160919,000000,11.4263,11.4556,11.3421,11.3529,381817.5922067,0
+PID.US,D,20160920,000000,11.4263,11.4263,11.3421,11.3529,323367.26327356,0
+PID.US,D,20160921,000000,11.4077,11.5349,11.3793,11.5193,323423.45077843,0
+PID.US,D,20160922,000000,11.6808,11.7356,11.6808,11.6808,1604101.1629905,0
+PID.US,D,20160923,000000,11.6328,11.6583,11.5721,11.579,285620.49749971,0
+PID.US,D,20160926,000000,11.5535,11.5623,11.4889,11.4889,289935.69787397,0
+PID.US,D,20160927,000000,11.4556,11.5271,11.4008,11.5125,532774.00757218,0
+PID.US,D,20160928,000000,11.5721,11.7532,11.5095,11.7532,368631.91719945,0
+PID.US,D,20160929,000000,11.7611,11.7963,11.624,11.672,371628.24359569,0
+PID.US,D,20160930,000000,11.7532,11.7992,11.6935,11.7699,352436.63511298,0
+PID.US,D,20161003,000000,11.7699,11.7963,11.7131,11.7914,457423.49876415,0
+PID.US,D,20161004,000000,11.8619,11.8971,11.6896,11.7219,475437.21282652,0
+PID.US,D,20161005,000000,11.7914,11.8325,11.7552,11.807,271005.61668668,0
+PID.US,D,20161006,000000,11.7777,11.7777,11.7033,11.7454,165596.83595346,0
+PID.US,D,20161007,000000,11.7611,11.7611,11.624,11.6896,233010.60430038,0
+PID.US,D,20161010,000000,11.7454,11.8472,11.7454,11.7914,206699.52815474,0
+PID.US,D,20161011,000000,11.7611,11.7699,11.5839,11.628,224734.69562805,0
+PID.US,D,20161012,000000,11.579,11.5849,11.5193,11.5535,709395.85357276,0
+PID.US,D,20161013,000000,11.4165,11.5369,11.3597,11.4958,226570.49465091,0
+PID.US,D,20161014,000000,11.5927,11.624,11.4958,11.5125,160661.52984358,0
+PID.US,D,20161017,000000,11.4958,11.4958,11.4165,11.4263,1382956.3381284,0
+PID.US,D,20161018,000000,11.5927,11.6006,11.5271,11.579,240665.38564611,0
+PID.US,D,20161019,000000,11.6162,11.6896,11.5986,11.6328,278428.49687593,0
+PID.US,D,20161020,000000,11.5927,11.628,11.5321,11.6006,334269.68240097,0
+PID.US,D,20161021,000000,11.5437,11.5819,11.5085,11.579,255295.59032411,0
+PID.US,D,20161024,000000,11.6084,11.6122,11.5311,11.5927,367965.83986895,0
+PID.US,D,20161025,000000,11.6006,11.6328,11.5604,11.5721,271627.76560427,0
+PID.US,D,20161026,000000,11.5125,11.579,11.4889,11.5193,200074.51053468,0
+PID.US,D,20161027,000000,11.5927,11.5927,11.4958,11.4958,339071.16009013,0
+PID.US,D,20161028,000000,11.4811,11.5349,11.442,11.4556,291453.78209655,0
+PID.US,D,20161031,000000,11.442,11.4713,11.3901,11.4165,387065.50516187,0
+PID.US,D,20161101,000000,11.4635,11.4674,11.2736,11.3294,305464.90262994,0
+PID.US,D,20161102,000000,11.3451,11.3451,11.1355,11.1591,318920.27766059,0
+PID.US,D,20161103,000000,11.1679,11.2334,11.065,11.0906,217694.91206293,0
+PID.US,D,20161104,000000,11.0328,11.073,10.9535,10.9946,278539.85029468,0
+PID.US,D,20161107,000000,11.1425,11.2256,11.1425,11.209,274243.03855837,0
+PID.US,D,20161108,000000,11.2012,11.3,11.1591,11.2422,192079.53938671,0
+PID.US,D,20161109,000000,11.1679,11.3852,11.1679,11.3529,348559.69727673,0
+PID.US,D,20161110,000000,11.3675,11.4342,11.256,11.303,227987.44136471,0
+PID.US,D,20161111,000000,11.2168,11.2334,11.1101,11.1923,202744.94940265,0
+PID.US,D,20161114,000000,11.1591,11.1855,11.1101,11.1757,303839.55135261,0
+PID.US,D,20161115,000000,11.1757,11.2892,11.1629,11.2736,253710.08109569,0
+PID.US,D,20161116,000000,11.2334,11.2658,11.2168,11.2168,247294.48963016,0
+PID.US,D,20161117,000000,11.2736,11.3294,11.209,11.2168,572354.5291869,0
+PID.US,D,20161118,000000,11.1493,11.2168,11.1493,11.1923,310857.88150677,0
+PID.US,D,20161121,000000,11.2892,11.392,11.2892,11.3852,254219.85500354,0
+PID.US,D,20161122,000000,11.4556,11.4635,11.3675,11.4165,252472.93439748,0
+PID.US,D,20161123,000000,11.3294,11.442,11.2951,11.4165,197941.42853149,0
+PID.US,D,20161125,000000,11.4263,11.4556,11.4008,11.4077,102182.59636249,0
+PID.US,D,20161128,000000,11.4077,11.4263,11.3461,11.3597,242685.07104855,0
+PID.US,D,20161129,000000,11.2951,11.3373,11.2736,11.2892,313867.48858598,0
+PID.US,D,20161130,000000,11.436,11.4958,11.436,11.442,236841.57054173,0
+PID.US,D,20161201,000000,11.5193,11.5271,11.393,11.4008,489508.60722877,0
+PID.US,D,20161202,000000,11.4263,11.4889,11.4018,11.4606,292293.52989665,0
+PID.US,D,20161205,000000,11.5437,11.5927,11.5349,11.5575,252457.61053251,0
+PID.US,D,20161206,000000,11.5349,11.6162,11.5085,11.6084,349251.31438217,0
+PID.US,D,20161207,000000,11.6328,11.7454,11.6328,11.7366,240098.4026424,0
+PID.US,D,20161208,000000,11.7366,11.807,11.7219,11.7914,247725.60103119,0
+PID.US,D,20161209,000000,11.807,11.8384,11.7865,11.8256,262802.24097518,0
+PID.US,D,20161212,000000,11.8717,11.9147,11.8325,11.8325,445292.10566652,0
+PID.US,D,20161213,000000,11.9852,11.9852,11.8541,11.9147,340590.26590371,0
+PID.US,D,20161214,000000,11.9059,11.9059,11.6661,11.6661,266971.35383677,0
+PID.US,D,20161215,000000,11.7033,11.7033,11.6084,11.672,456314.05094066,0
+PID.US,D,20161216,000000,11.7454,11.7454,11.6573,11.6798,251922.29684972,0
+PID.US,D,20161219,000000,11.7209,11.7209,11.6436,11.6642,271433.66331471,0
+PID.US,D,20161220,000000,11.6857,11.6857,11.6397,11.6495,279672.79471112,0
+PID.US,D,20161221,000000,11.6495,11.6798,11.6152,11.622,372295.34251719,0
+PID.US,D,20161222,000000,11.5986,11.6397,11.5898,11.5898,308055.6574001,0
+PID.US,D,20161223,000000,11.577,11.6064,11.577,11.577,411913.66299881,0
+PID.US,D,20161227,000000,11.5594,11.6397,11.5594,11.6064,418238.33286555,0
+PID.US,D,20161228,000000,11.6495,11.6495,11.5692,11.577,243049.77903474,0
+PID.US,D,20161229,000000,11.6397,11.6495,11.5986,11.622,287848.58746568,0
+PID.US,D,20161230,000000,11.671,11.7121,11.6094,11.6573,410509.99696798,0
+PID.US,D,20170103,000000,11.7209,11.7748,11.7003,11.7699,445388.1352203,0
+PID.US,D,20170104,000000,11.8168,11.9059,11.808,11.903,318412.54693473,0
+PID.US,D,20170105,000000,11.9794,12.0038,11.9226,11.9882,441150.57576186,0
+PID.US,D,20170106,000000,11.9882,11.9882,11.8941,11.9079,335509.89387217,0
+PID.US,D,20170109,000000,11.8903,11.9167,11.8325,11.9079,241675.73914283,0
+PID.US,D,20170110,000000,11.9451,11.9706,11.9001,11.9294,248283.38971592,0
+PID.US,D,20170111,000000,11.9363,12.0498,11.8941,12.0254,207016.22136402,0
+PID.US,D,20170112,000000,12.0939,12.0939,11.9852,12.0675,244364.56664877,0
+PID.US,D,20170113,000000,12.1085,12.1252,12.042,12.1174,221776.16809872,0
+PID.US,D,20170117,000000,12.1712,12.1712,12.1007,12.1174,658765.80372697,0
+PID.US,D,20170118,000000,11.996,12.0254,11.8903,11.8991,358270.94130082,0
+PID.US,D,20170119,000000,11.9451,11.9451,11.8325,11.8737,286016.87480681,0
+PID.US,D,20170120,000000,11.9794,11.9794,11.8737,11.9226,251948.85821566,0
+PID.US,D,20170123,000000,11.9608,11.9608,11.8697,11.9294,743277.94060233,0
+PID.US,D,20170124,000000,11.9882,12.0508,11.9167,12.0342,346389.83799762,0
+PID.US,D,20170125,000000,12.0851,12.1007,12.0557,12.0889,316244.73083762,0
+PID.US,D,20170126,000000,12.1007,12.1057,12.0537,12.0753,258373.64400017,0
+PID.US,D,20170127,000000,12.1566,12.1566,12.0508,12.0753,304951.0423581,0
+PID.US,D,20170130,000000,12.042,12.042,11.9109,11.9451,392158.13628538,0
+PID.US,D,20170131,000000,11.9706,12.0116,11.9137,11.9794,277606.11612278,0
+PID.US,D,20170201,000000,12.0195,12.0195,11.8737,11.9294,338647.19982609,0
+PID.US,D,20170202,000000,11.9363,11.9363,11.8218,11.855,377097.84179735,0
+PID.US,D,20170203,000000,11.9294,11.9529,11.8648,11.9451,254838.93914814,0
+PID.US,D,20170206,000000,11.8903,11.8991,11.8266,11.8472,273925.32375808,0
+PID.US,D,20170207,000000,11.855,11.855,11.7914,11.808,324910.88727108,0
+PID.US,D,20170208,000000,11.8325,11.8325,11.7562,11.8168,312024.53842615,0
+PID.US,D,20170209,000000,11.8737,11.9226,11.8737,11.9167,337682.81792426,0
+PID.US,D,20170210,000000,11.9706,11.9882,11.9285,11.9794,225673.53775494,0
+PID.US,D,20170213,000000,12.0508,12.0508,11.996,12.0293,217179.00860909,0
+PID.US,D,20170214,000000,12.0587,12.0801,11.9852,12.0801,268280.01190482,0
+PID.US,D,20170215,000000,12.1085,12.1487,12.0508,12.1487,224245.35354015,0
+PID.US,D,20170216,000000,12.179,12.1878,12.1174,12.1321,248494.85905245,0
+PID.US,D,20170217,000000,12.1252,12.1252,12.0342,12.1125,214614.81520488,0
+PID.US,D,20170221,000000,12.1487,12.1918,12.1085,12.179,289355.43418728,0
+PID.US,D,20170222,000000,12.2133,12.2133,12.1409,12.1878,392582.09654943,0
+PID.US,D,20170223,000000,12.2554,12.2857,12.1654,12.1732,259516.80432659,0
+PID.US,D,20170224,000000,12.1409,12.1409,12.0342,12.0587,205280.53825893,0
+PID.US,D,20170227,000000,12.0851,12.0851,12.0254,12.0753,239424.15258392,0
+PID.US,D,20170228,000000,12.1174,12.1174,11.9706,11.9842,231977.77580171,0
+PID.US,D,20170301,000000,12.0851,12.0851,12.0195,12.0547,310166.26440134,0
+PID.US,D,20170302,000000,12.0675,12.0675,11.9706,11.9794,309778.05982221,0
+PID.US,D,20170303,000000,12.0116,12.0342,11.9451,12.0342,229560.69150116,0
+PID.US,D,20170306,000000,12.0116,12.0116,11.9294,11.9882,189714.55622705,0
+PID.US,D,20170307,000000,11.9882,11.9882,11.8991,11.8991,186915.39689336,0
+PID.US,D,20170308,000000,11.8903,11.8991,11.7699,11.7699,317264.27865333,0
+PID.US,D,20170309,000000,11.808,11.8266,11.7611,11.8002,279686.07539409,0
+PID.US,D,20170310,000000,11.8991,11.9147,11.8325,11.8737,212884.24005478,0
+PID.US,D,20170313,000000,11.9167,11.9177,11.8863,11.9167,186985.8866722,0
+PID.US,D,20170314,000000,11.8472,11.8639,11.7865,11.8002,239589.65032554,0
+PID.US,D,20170315,000000,11.855,11.9882,11.8158,11.9706,220981.37030252,0
+PID.US,D,20170316,000000,12.0195,12.0489,12.0116,12.0195,144044.33067507,0
+PID.US,D,20170317,000000,12.0733,12.0909,12.0234,12.0645,274319.65788319,0
+PID.US,D,20170320,000000,12.0821,12.0821,12.0097,12.0312,197531.77054142,0
+PID.US,D,20170321,000000,12.1057,12.1458,11.951,11.951,281989.7630939,0
+PID.US,D,20170322,000000,11.9265,11.9852,11.8873,11.9676,251401.28544089,0
+PID.US,D,20170323,000000,11.9676,12.0479,11.9568,12.0009,197229.37960609,0
+PID.US,D,20170324,000000,12.04,12.0703,12.0214,12.0567,185793.68997789,0
+PID.US,D,20170327,000000,12.0009,12.0871,11.9911,12.0821,192179.65530449,0
+PID.US,D,20170328,000000,12.0978,12.1692,12.0645,12.1379,253199.28559684,0
+PID.US,D,20170329,000000,12.1379,12.2104,12.0939,12.2104,264019.97744443,0
+PID.US,D,20170330,000000,12.2104,12.2182,12.1458,12.1458,235950.74319175,0
+PID.US,D,20170331,000000,12.1458,12.2006,12.1379,12.1732,225456.96046342,0
+PID.US,D,20170403,000000,12.1145,12.1762,12.04,12.1057,761389.72740048,0
+PID.US,D,20170404,000000,12.1057,12.1546,12.0694,12.1497,206599.41223696,0
+PID.US,D,20170405,000000,12.2006,12.2104,12.0978,12.1057,191192.79840071,0
+PID.US,D,20170406,000000,12.1458,12.1762,12.1027,12.1546,209913.45343349,0
+PID.US,D,20170407,000000,12.1379,12.1448,12.0919,12.1027,216859.25062681,0
+PID.US,D,20170410,000000,12.1223,12.2104,12.1057,12.185,224507.90242656,0
+PID.US,D,20170411,000000,12.227,12.227,12.1057,12.1888,283285.14047898,0
+PID.US,D,20170412,000000,12.2358,12.2358,12.1487,12.1918,173165.80365538,0
+PID.US,D,20170413,000000,12.1692,12.1732,12.0821,12.0909,180834.88727508,0
+PID.US,D,20170417,000000,12.1223,12.185,12.1057,12.185,211970.93770285,0
+PID.US,D,20170418,000000,12.1379,12.1379,12.0312,12.0978,220853.67142781,0
+PID.US,D,20170419,000000,12.0978,12.0978,11.9588,11.9764,190734.10404274,0
+PID.US,D,20170420,000000,12.04,12.0703,12.0097,12.0439,165441.5541218,0
+PID.US,D,20170421,000000,12.0567,12.0567,11.994,12.0136,839756.99442469,0
+PID.US,D,20170424,000000,12.1624,12.2104,12.1624,12.2006,199498.33321197,0
+PID.US,D,20170425,000000,12.2437,12.2593,12.1762,12.227,392454.39767471,0
+PID.US,D,20170426,000000,12.2358,12.2759,12.1918,12.2006,291249.46389701,0
+PID.US,D,20170427,000000,12.2535,12.2583,12.1624,12.2358,680535.90788787,0
+PID.US,D,20170428,000000,12.2182,12.2182,12.185,12.2104,2562683.4927212,0
+PID.US,D,20170501,000000,12.2182,12.227,12.1762,12.2006,365624.35330224,0
+PID.US,D,20170502,000000,12.2437,12.2838,12.227,12.2759,285316.06338239,0
+PID.US,D,20170503,000000,12.2182,12.226,12.1546,12.1546,231555.85871966,0
+PID.US,D,20170504,000000,12.2006,12.2006,12.1027,12.1379,274325.78742918,0
+PID.US,D,20170505,000000,12.1692,12.2887,12.1379,12.2838,300201.66580982,0
+PID.US,D,20170508,000000,12.2838,12.2838,12.2143,12.2671,162710.84138496,0
+PID.US,D,20170509,000000,12.2759,12.2759,12.1762,12.2006,201195.19585914,0
+PID.US,D,20170510,000000,12.2535,12.3327,12.1918,12.3327,334205.32216811,0
+PID.US,D,20170511,000000,12.2759,12.2759,12.227,12.2358,294572.69941251,0
+PID.US,D,20170512,000000,12.2671,12.3004,12.2495,12.2838,227907.7572669,0
+PID.US,D,20170515,000000,12.3386,12.3964,12.3327,12.3964,388119.78707149,0
+PID.US,D,20170516,000000,12.4688,12.4795,12.3964,12.4218,252283.94006291,0
+PID.US,D,20170517,000000,12.3728,12.3728,12.227,12.2319,369599.36387427,0
+PID.US,D,20170518,000000,12.227,12.2485,12.1458,12.2182,243034.45516977,0
+PID.US,D,20170519,000000,12.2926,12.414,12.2671,12.3964,184523.85236776,0
+PID.US,D,20170522,000000,12.4395,12.4395,12.3807,12.4189,183195.78407076,0
+PID.US,D,20170523,000000,12.4571,12.4893,12.4395,12.4473,234813.71241132,0
+PID.US,D,20170524,000000,12.4395,12.4571,12.3885,12.4473,256807.5450007,0
+PID.US,D,20170525,000000,12.4776,12.4923,12.3885,12.4218,176597.32781664,0
+PID.US,D,20170526,000000,12.414,12.414,12.367,12.3964,151940.20749625,0
+PID.US,D,20170530,000000,12.3964,12.3964,12.3249,12.3562,163247.17665876,0
+PID.US,D,20170531,000000,12.3964,12.4052,12.3102,12.3327,182080.20670127,0
+PID.US,D,20170601,000000,12.3807,12.4571,12.363,12.4473,226749.27307551,0
+PID.US,D,20170602,000000,12.5266,12.5266,12.4395,12.4688,301416.33750607,0
+PID.US,D,20170605,000000,12.4473,12.4688,12.4052,12.4619,229185.76760501,0
+PID.US,D,20170606,000000,12.4218,12.4688,12.3964,12.4688,178246.17568692,0
+PID.US,D,20170607,000000,12.4571,12.4825,12.3386,12.3807,212611.4752584,0
+PID.US,D,20170608,000000,12.3728,12.3778,12.3474,12.3728,206459.45427027,0
+PID.US,D,20170609,000000,12.3474,12.4395,12.3327,12.4052,173440.61163375,0
+PID.US,D,20170612,000000,12.3964,12.4688,12.3914,12.4473,188897.28342889,0
+PID.US,D,20170613,000000,12.507,12.551,12.4815,12.551,184995.82740869,0
+PID.US,D,20170614,000000,12.5999,12.5999,12.4355,12.4688,193488.31337254,0
+PID.US,D,20170615,000000,12.3474,12.3728,12.3151,12.3514,197501.12281148,0
+PID.US,D,20170616,000000,12.413,12.4766,12.37,12.4619,129849.32376209,0
+PID.US,D,20170619,000000,12.5344,12.5344,12.4835,12.5266,142974.72490048,0
+PID.US,D,20170620,000000,12.4619,12.4619,12.3386,12.3532,247524.34760464,0
+PID.US,D,20170621,000000,12.3376,12.3748,12.2563,12.2975,406257.11364458,0
+PID.US,D,20170622,000000,12.3298,12.4375,12.3278,12.3944,126654.8087123,0
+PID.US,D,20170623,000000,12.4375,12.4884,12.4003,12.4835,377442.11796358,0
+PID.US,D,20170626,000000,12.5588,12.5686,12.4776,12.5001,179858.24628129,0
+PID.US,D,20170627,000000,12.5344,12.5442,12.4697,12.4835,398013.89588417,0
+PID.US,D,20170628,000000,12.5266,12.6499,12.5266,12.6303,194980.85782017,0
+PID.US,D,20170629,000000,12.6175,12.6499,12.5216,12.5774,231593.65758658,0
+PID.US,D,20170630,000000,12.6411,12.6538,12.5804,12.6343,193212.48380315,0
+PID.US,D,20170703,000000,12.6263,12.733,12.6263,12.7154,371550.60267987,0
+PID.US,D,20170705,000000,12.691,12.691,12.5442,12.6009,427948.55529865,0
+PID.US,D,20170706,000000,12.5853,12.6263,12.5442,12.5686,321693.89721933,0
+PID.US,D,20170707,000000,12.5686,12.5686,12.4375,12.4913,200639.4503564,0
+PID.US,D,20170710,000000,12.5168,12.5676,12.4835,12.5344,219811.64861016,0
+PID.US,D,20170711,000000,12.5168,12.5442,12.4678,12.5344,166813.5508317,0
+PID.US,D,20170712,000000,12.6577,12.7566,12.6343,12.7154,255924.89037869,0
+PID.US,D,20170713,000000,12.7742,12.7909,12.7409,12.7742,172530.37405481,0
+PID.US,D,20170714,000000,12.7997,12.8897,12.7997,12.8633,170435.09091854,0
+PID.US,D,20170717,000000,12.8721,12.8721,12.8153,12.8281,152304.91548244,0
+PID.US,D,20170718,000000,12.8281,12.8466,12.7771,12.8369,248950.48863742,0
+PID.US,D,20170719,000000,12.9054,12.9455,12.8838,12.9376,183904.76822316,0
+PID.US,D,20170720,000000,12.9797,13.0277,12.9533,12.9945,140514.73377803,0
+PID.US,D,20170721,000000,12.9945,12.9945,12.8994,12.9631,142618.18964229,0
+PID.US,D,20170724,000000,12.9455,12.9455,12.8633,12.9132,148044.88102204,0
+PID.US,D,20170725,000000,12.9631,13.015,12.9533,12.9797,149210.51635042,0
+PID.US,D,20170726,000000,13.0189,13.0189,12.9376,12.9915,154089.63495541,0
+PID.US,D,20170727,000000,13.0375,13.0375,12.8994,12.9533,145889.32401691,0
+PID.US,D,20170728,000000,12.922,12.9631,12.921,12.9533,200510.72989069,0
+PID.US,D,20170731,000000,12.9797,13.0277,12.9376,13.0111,148716.06630753,0
+PID.US,D,20170801,000000,13.063,13.0914,13.0023,13.0532,286007.68048783,0
+PID.US,D,20170802,000000,13.0453,13.109,13.0277,13.1012,246895.04755007,0
+PID.US,D,20170803,000000,13.0532,13.06,12.9631,12.9729,272775.01229469,0
+PID.US,D,20170804,000000,12.9945,12.9945,12.9132,12.9533,171495.50237415,0
+PID.US,D,20170807,000000,12.9631,12.9631,12.9054,12.9376,162565.77546329,0
+PID.US,D,20170808,000000,12.9455,12.9631,12.8838,12.9054,147256.21277183,0
+PID.US,D,20170809,000000,12.8721,12.8721,12.8183,12.8633,197342.77620684,0
+PID.US,D,20170810,000000,12.8065,12.8369,12.6499,12.6577,205089.50074236,0
+PID.US,D,20170811,000000,12.6263,12.692,12.6078,12.6734,134487.34689163,0
+PID.US,D,20170814,000000,12.7742,12.8369,12.7409,12.7742,180910.48500891,0
+PID.US,D,20170815,000000,12.7654,12.783,12.7008,12.7409,350144.18491416,0
+PID.US,D,20170816,000000,12.8065,12.8231,12.7752,12.7947,199102.97749587,0
+PID.US,D,20170817,000000,12.7997,12.8281,12.6959,12.6968,275853.06597073,0
+PID.US,D,20170818,000000,12.7086,12.7654,12.6597,12.7154,194963.4907732,0
+PID.US,D,20170821,000000,12.7654,12.7654,12.6851,12.7154,142873.58739171,0
+PID.US,D,20170822,000000,12.7742,12.8153,12.7409,12.8153,158627.54216717,0
+PID.US,D,20170823,000000,12.7742,12.9132,12.7409,12.8994,270672.57802143,0
+PID.US,D,20170824,000000,12.9298,12.9455,12.8799,12.8994,148686.4401686,0
+PID.US,D,20170825,000000,12.9533,12.9729,12.922,12.9376,132185.70237382,0
+PID.US,D,20170828,000000,12.9729,12.9729,12.8721,12.8897,100168.01891504,0
+PID.US,D,20170829,000000,12.8447,12.8994,12.7909,12.8799,288166.30226596,0
+PID.US,D,20170830,000000,12.8897,12.9024,12.8633,12.8799,242423.54375315,0
+PID.US,D,20170831,000000,12.9298,13.0502,12.9298,13.0277,172897.12522298,0
+PID.US,D,20170901,000000,13.063,13.1266,13.063,13.109,156270.73173549,0
+PID.US,D,20170905,000000,13.1364,13.1364,12.9455,12.9945,193763.12135091,0
+PID.US,D,20170906,000000,13.063,13.1266,13.0424,13.0962,140472.84854713,0
+PID.US,D,20170907,000000,13.1589,13.1745,13.109,13.1364,163353.42212251,0
+PID.US,D,20170908,000000,13.1501,13.153,13.1012,13.1266,183630.98183576,0
+PID.US,D,20170911,000000,13.2411,13.293,13.2,13.2724,170701.72616893,0
+PID.US,D,20170912,000000,13.2724,13.3165,13.2372,13.2774,101570.66335488,0
+PID.US,D,20170913,000000,13.2812,13.3038,13.2509,13.2724,137023.9573389,0
+PID.US,D,20170914,000000,13.2646,13.2812,13.2411,13.2724,153467.48603782,0
+PID.US,D,20170915,000000,13.2812,13.3165,13.2686,13.2998,108707.49806479,0
+PID.US,D,20170918,000000,13.3419,13.3743,13.2264,13.2646,162350.21976278,0
+PID.US,D,20170919,000000,13.3419,13.3419,13.29,13.3419,146276.50700504,0
+PID.US,D,20170920,000000,13.3567,13.4095,13.29,13.3351,113453.80984007,0
+PID.US,D,20170921,000000,13.3419,13.3567,13.3194,13.3419,149338.21522512,0
+PID.US,D,20170922,000000,13.3567,13.3743,13.3165,13.3478,351010.4940802,0
+PID.US,D,20170925,000000,13.3419,13.4085,13.3312,13.3664,164297.37220438,0
+PID.US,D,20170926,000000,13.3899,13.3899,13.294,13.3419,169593.29993643,0
+PID.US,D,20170927,000000,13.3351,13.3478,13.3116,13.3419,457860.73971117,0
+PID.US,D,20170928,000000,13.3351,13.3664,13.3086,13.3664,115850.46232066,0
+PID.US,D,20170929,000000,13.4085,13.4163,13.3253,13.3997,261381.20789739,0
+PID.US,D,20171002,000000,13.3664,13.432,13.3664,13.3997,413336.7392586,0
+PID.US,D,20171003,000000,13.3997,13.4486,13.3909,13.4486,160475.60028201,0
+PID.US,D,20171004,000000,13.3841,13.4085,13.3567,13.3664,137941.34605484,0
+PID.US,D,20171005,000000,13.3743,13.3743,13.3253,13.3419,175485.83681115,0
+PID.US,D,20171006,000000,13.3419,13.3419,13.2724,13.3165,132016.1182682,0
+PID.US,D,20171009,000000,13.3664,13.3664,13.29,13.3086,120153.40360296,0
+PID.US,D,20171010,000000,13.3841,13.432,13.3743,13.3977,123905.7073375,0
+PID.US,D,20171011,000000,13.4232,13.4652,13.4085,13.4624,120231.04451879,0
+PID.US,D,20171012,000000,13.432,13.4388,13.3948,13.4085,105381.19777628,0
+PID.US,D,20171013,000000,13.476,13.4829,13.4163,13.4388,283735.66210896,0
+PID.US,D,20171016,000000,13.4232,13.4662,13.4232,13.432,172979.8740938,0
+PID.US,D,20171017,000000,13.4085,13.4242,13.3743,13.4085,507118.79284705,0
+PID.US,D,20171018,000000,13.4388,13.476,13.3997,13.4232,153508.34967772,0
+PID.US,D,20171019,000000,13.4085,13.4388,13.3841,13.4388,152645.10528467,0
+PID.US,D,20171020,000000,13.4888,13.5621,13.3899,13.4085,118449.38981881,0
+PID.US,D,20171023,000000,13.4232,13.4232,13.3419,13.3567,264193.64791404,0
+PID.US,D,20171024,000000,13.3743,13.3743,13.3086,13.3165,414028.35636405,0
+PID.US,D,20171025,000000,13.3253,13.3419,13.1491,13.2079,165949.28484765,0
+PID.US,D,20171026,000000,13.2352,13.2352,13.1735,13.1903,141148.1201966,0
+PID.US,D,20171027,000000,13.1657,13.2255,13.1344,13.2215,199858.95483416,0
+PID.US,D,20171030,000000,13.2411,13.2988,13.2411,13.2646,210669.43077178,0
+PID.US,D,20171031,000000,13.3165,13.3165,13.2548,13.29,147144.85935307,0
+PID.US,D,20171101,000000,13.3351,13.3831,13.2695,13.2812,233065.77021426,0
+PID.US,D,20171102,000000,13.2578,13.2578,13.1266,13.1579,224875.67518573,0
+PID.US,D,20171103,000000,13.1823,13.2186,13.1344,13.1903,176231.59823946,0
+PID.US,D,20171106,000000,13.2352,13.3469,13.2167,13.3419,275942.96597854,0
+PID.US,D,20171107,000000,13.2616,13.2724,13.2411,13.2724,157907.32051379,0
+PID.US,D,20171108,000000,13.29,13.2998,13.2499,13.29,620010.7276384,0
+PID.US,D,20171109,000000,13.2255,13.2724,13.2079,13.2646,256583.8165722,0
+PID.US,D,20171110,000000,13.2812,13.2812,13.2079,13.2411,261927.75908115,0
+PID.US,D,20171113,000000,13.1579,13.1814,13.1256,13.1256,137128.15962067,0
+PID.US,D,20171114,000000,13.1168,13.1256,13.0826,13.0933,135948.22201833,0
+PID.US,D,20171115,000000,13.0434,13.0502,12.9759,13.0257,245101.13375811,0
+PID.US,D,20171116,000000,13.0933,13.1256,13.0776,13.0992,132346.09216045,0
+PID.US,D,20171117,000000,13.0776,13.2098,13.0776,13.1991,132973.34903304,0
+PID.US,D,20171120,000000,13.1903,13.1903,13.1256,13.1422,214787.46408349,0
+PID.US,D,20171121,000000,13.2255,13.2578,13.2137,13.2167,199777.22755435,0
+PID.US,D,20171122,000000,13.29,13.3224,13.2724,13.3165,149470.00046383,0
+PID.US,D,20171124,000000,13.3664,13.3743,13.3419,13.3567,40868.747862809,0
+PID.US,D,20171127,000000,13.3743,13.3743,13.2969,13.2998,130273.28402613,0
+PID.US,D,20171128,000000,13.3086,13.3419,13.29,13.3086,552275.15812719,0
+PID.US,D,20171129,000000,13.2998,13.3253,13.2382,13.2578,414571.84277482,0
+PID.US,D,20171130,000000,13.3165,13.3214,13.245,13.2548,234542.99079693,0
+PID.US,D,20171201,000000,13.2998,13.3557,13.2411,13.3351,271706.4281111,0
+PID.US,D,20171204,000000,13.3841,13.3841,13.29,13.29,224639.68766527,0
+PID.US,D,20171205,000000,13.3351,13.3351,13.2528,13.2646,194192.18956994,0
+PID.US,D,20171206,000000,13.2646,13.2646,13.1823,13.1991,148297.21399847,0
+PID.US,D,20171207,000000,13.1823,13.2294,13.1432,13.2079,441769.65990647,0
+PID.US,D,20171208,000000,13.2578,13.3086,13.246,13.2998,157525.24548065,0
+PID.US,D,20171211,000000,13.2998,13.3743,13.2998,13.3743,190244.76195485,0
+PID.US,D,20171212,000000,13.3841,13.4163,13.3791,13.4085,212266.17750118,0
+PID.US,D,20171213,000000,13.432,13.4642,13.4085,13.4349,197734.04555895,0
+PID.US,D,20171214,000000,13.4986,13.5054,13.4584,13.476,233887.12937641,0
+PID.US,D,20171215,000000,13.4986,13.4986,13.4584,13.4624,300061.70784313,0
+PID.US,D,20171218,000000,13.523,13.6845,13.523,13.6316,165788.89506102,0
+PID.US,D,20171219,000000,13.5152,13.6552,13.5152,13.6092,380604.96369244,0
+PID.US,D,20171220,000000,13.6316,13.6316,13.5798,13.5925,222904.00456018,0
+PID.US,D,20171221,000000,13.617,13.7423,13.617,13.7071,161168.23897844,0
+PID.US,D,20171222,000000,13.7247,13.7765,13.708,13.7639,505500.59270671,0
+PID.US,D,20171226,000000,13.7765,13.8344,13.7765,13.801,147893.68555438,0
+PID.US,D,20171227,000000,13.8246,13.8246,13.7687,13.801,268723.38239782,0
+PID.US,D,20171228,000000,13.8176,13.8666,13.8098,13.8666,243988.62116162,0
+PID.US,D,20171229,000000,13.9253,13.9253,13.8588,13.8666,206347.07926053,0
+PID.US,D,20180102,000000,13.9253,14.034,13.8999,14.0124,332949.78683194,0
+PID.US,D,20180103,000000,14.0262,14.0614,14.0202,14.034,216868.4449458,0
+PID.US,D,20180104,000000,14.1123,14.1524,14.0683,14.1524,175299.90724956,0
+PID.US,D,20180105,000000,14.1936,14.2024,14.1534,14.1867,233157.71340405,0
+PID.US,D,20180108,000000,14.1936,14.1936,14.1348,14.1936,195342.50103335,0
+PID.US,D,20180109,000000,14.1769,14.1906,14.1211,14.1348,227881.19590095,0
+PID.US,D,20180110,000000,14.1211,14.1211,14.0379,14.0614,274629.1999555,0
+PID.US,D,20180111,000000,14.0957,14.1769,14.0957,14.1769,329349.70015606,0
+PID.US,D,20180112,000000,14.2444,14.311,14.2346,14.2953,230632.34045775,0
+PID.US,D,20180116,000000,14.3384,14.3619,14.2268,14.2346,349291.15643107,0
+PID.US,D,20180117,000000,14.2709,14.3708,14.2346,14.3296,188447.78338991,0
+PID.US,D,20180118,000000,14.3031,14.3031,14.2493,14.2709,153589.05536653,0
+PID.US,D,20180119,000000,14.2885,14.2953,14.2308,14.2748,335477.20296024,0
+PID.US,D,20180122,000000,14.3031,14.3668,14.2669,14.3658,280082.45270119,0
+PID.US,D,20180123,000000,14.3472,14.404,14.311,14.3786,271070.99851052,0
+PID.US,D,20180124,000000,14.4803,14.5205,14.4128,14.4891,231379.12347706,0
+PID.US,D,20180125,000000,14.5283,14.5714,14.4461,14.4803,173554.0082345,0
+PID.US,D,20180126,000000,14.5215,14.5538,14.4715,14.5538,241068.9140902,0
+PID.US,D,20180129,000000,14.4637,14.4637,14.3884,14.3884,190025.11989034,0
+PID.US,D,20180130,000000,14.3472,14.3472,14.2533,14.2797,299338.42141676,0
+PID.US,D,20180131,000000,14.3335,14.3472,14.2288,14.2621,169894.66928076,0
+PID.US,D,20180201,000000,14.2444,14.3296,14.2112,14.3198,190334.66196265,0
+PID.US,D,20180202,000000,14.1681,14.1681,13.9684,13.985,206510.53382016,0
+PID.US,D,20180205,000000,13.8842,13.8842,13.523,13.5485,459993.82171436,0
+PID.US,D,20180206,000000,13.4153,13.7521,13.247,13.7335,295139.68241623,0
+PID.US,D,20180207,000000,13.6767,13.7501,13.6092,13.6092,183357.19544838,0
+PID.US,D,20180208,000000,13.5729,13.617,13.2382,13.2382,425158.59028394,0
+PID.US,D,20180209,000000,13.3331,13.3331,12.9376,13.2382,415120.43714058,0
+PID.US,D,20180212,000000,13.3478,13.4986,13.3243,13.432,210237.29777975,0
+PID.US,D,20180213,000000,13.4232,13.4584,13.3771,13.432,135753.09813778,0
+PID.US,D,20180214,000000,13.3831,13.6502,13.3723,13.6219,190388.80628553,0
+PID.US,D,20180215,000000,13.801,13.8098,13.663,13.7854,199504.46275796,0
+PID.US,D,20180216,000000,13.7854,13.8666,13.7521,13.7687,158547.85806936,0
+PID.US,D,20180220,000000,13.6992,13.7247,13.5974,13.6258,186712.10028482,0
+PID.US,D,20180221,000000,13.6679,13.7854,13.6004,13.6004,218120.91550897,0
+PID.US,D,20180222,000000,13.6767,13.6845,13.5661,13.5906,265331.70028548,0
+PID.US,D,20180223,000000,13.7119,13.7521,13.6679,13.7521,109909.91066907,0
+PID.US,D,20180226,000000,13.7912,13.7971,13.7002,13.7912,144768.63869243,0
+PID.US,D,20180227,000000,13.7687,13.7707,13.5817,13.5817,198980.38657614,0
+PID.US,D,20180228,000000,13.6004,13.6004,13.2704,13.2704,175841.35047834,0
+PID.US,D,20180301,000000,13.2323,13.3145,13.1403,13.2323,153515.50081471,0
+PID.US,D,20180302,000000,13.1305,13.247,13.104,13.2323,301332.56704427,0
+PID.US,D,20180305,000000,13.1883,13.338,13.1785,13.2979,446278.9625703,0
+PID.US,D,20180306,000000,13.4075,13.4075,13.2792,13.3067,171637.50352283,0
+PID.US,D,20180307,000000,13.2558,13.2979,13.1657,13.2802,120183.02974189,0
+PID.US,D,20180308,000000,13.2979,13.3557,13.2832,13.34,192499.41328677,0
+PID.US,D,20180309,000000,13.3831,13.432,13.3605,13.4153,215355.46867821,0
+PID.US,D,20180312,000000,13.4153,13.432,13.3655,13.3889,172505.85587087,0
+PID.US,D,20180313,000000,13.4153,13.4349,13.2704,13.2842,176878.265341,0
+PID.US,D,20180314,000000,13.3733,13.3889,13.2979,13.3331,421213.20585084,0
+PID.US,D,20180315,000000,13.3655,13.3693,13.247,13.2754,138850.56204278,0
+PID.US,D,20180316,000000,13.3067,13.3781,13.293,13.3145,130819.8352099,0
+PID.US,D,20180319,000000,13.2558,13.2588,13.1295,13.1883,128326.13158452,0
+PID.US,D,20180320,000000,13.1795,13.1961,13.1393,13.1393,143411.96584749,0
+PID.US,D,20180321,000000,13.154,13.2979,13.154,13.247,144324.24660844,0
+PID.US,D,20180322,000000,13.1393,13.1795,13.0542,13.063,182770.80221571,0
+PID.US,D,20180323,000000,13.1393,13.1618,12.9288,12.9288,263986.26494151,0
+PID.US,D,20180326,000000,13.0189,13.0952,12.9572,13.0884,236975.39896244,0
+PID.US,D,20180327,000000,13.1207,13.1883,13.0023,13.0453,312643.62257074,0
+PID.US,D,20180328,000000,13.0542,13.1569,13.0453,13.0884,141970.50094974,0
+PID.US,D,20180329,000000,13.1697,13.2519,13.1462,13.2382,346323.43458278,0
+PID.US,D,20180402,000000,13.1618,13.2294,13.0023,13.0806,385961.16529336,0
+PID.US,D,20180403,000000,13.1207,13.1618,13.0688,13.1491,303503.44791436,0
+PID.US,D,20180404,000000,13.0453,13.2744,13.0385,13.2704,278855.52191296,0
+PID.US,D,20180405,000000,13.3145,13.4388,13.2802,13.4153,186320.8309327,0
+PID.US,D,20180406,000000,13.3987,13.4584,13.2704,13.3145,260890.84421849,0
+PID.US,D,20180409,000000,13.3067,13.3889,13.2636,13.2979,189028.0470766,0
+PID.US,D,20180410,000000,13.4388,13.4898,13.4232,13.4388,236553.48188039,0
+PID.US,D,20180411,000000,13.476,13.4986,13.476,13.476,287364.35333277,0
+PID.US,D,20180412,000000,13.4829,13.5034,13.4496,13.4584,179911.36901316,0
+PID.US,D,20180413,000000,13.4829,13.4829,13.4075,13.432,123258.01864496,0
+PID.US,D,20180416,000000,13.4486,13.4888,13.4183,13.476,210102.44776805,0
+PID.US,D,20180417,000000,13.4898,13.5651,13.4898,13.5328,146198.8660892,0
+PID.US,D,20180418,000000,13.5573,13.5955,13.5573,13.5739,263260.93533315,0
+PID.US,D,20180419,000000,13.5495,13.5543,13.3929,13.4153,163459.66758627,0
+PID.US,D,20180420,000000,13.3987,13.4153,13.3184,13.3331,116316.30781562,0
+PID.US,D,20180423,000000,13.3067,13.3292,13.2646,13.2881,195090.16805692,0
+PID.US,D,20180424,000000,13.2979,13.3273,13.1745,13.2137,268768.33240172,0
+PID.US,D,20180425,000000,13.1961,13.2235,13.1452,13.1961,328686.68759856,0
+PID.US,D,20180426,000000,13.2979,13.3557,13.2744,13.3371,159040.26493024,0
+PID.US,D,20180427,000000,13.3331,13.3879,13.3331,13.3655,230785.5791074,0
+PID.US,D,20180430,000000,13.4153,13.432,13.3557,13.3655,218377.33484939,0
+PID.US,D,20180501,000000,13.3145,13.34,13.2382,13.3067,180725.57703832,0
+PID.US,D,20180502,000000,13.3067,13.3331,13.2313,13.2323,917913.81370339,0
+PID.US,D,20180503,000000,13.2049,13.2215,13.0952,13.1921,179146.19735589,0
+PID.US,D,20180504,000000,13.154,13.295,13.154,13.2636,132637.2455948,0
+PID.US,D,20180507,000000,13.2558,13.3204,13.2411,13.2558,147556.56052515,0
+PID.US,D,20180508,000000,13.2323,13.247,13.1745,13.2372,184505.4637298,0
+PID.US,D,20180509,000000,13.2979,13.3557,13.292,13.3449,227216.14016145,0
+PID.US,D,20180510,000000,13.3987,13.4486,13.3567,13.4486,171005.13869525,0
+PID.US,D,20180511,000000,13.476,13.5074,13.4584,13.4829,104681.40794286,0
+PID.US,D,20180514,000000,13.5162,13.5445,13.476,13.476,147171.42071901,0
+PID.US,D,20180515,000000,13.3733,13.3733,13.3038,13.34,164266.72447445,0
+PID.US,D,20180516,000000,13.3557,13.3977,13.3507,13.3831,309436.84842898,0
+PID.US,D,20180517,000000,13.4075,13.4193,13.3361,13.3655,167756.47932258,0
+PID.US,D,20180518,000000,13.3557,13.3585,13.3067,13.34,205204.9405251,0
+PID.US,D,20180521,000000,13.3889,13.4486,13.3831,13.3987,98726.554017295,0
+PID.US,D,20180522,000000,13.432,13.4898,13.3859,13.3889,144659.32845568,0
+PID.US,D,20180523,000000,13.3243,13.3331,13.2636,13.3282,124649.42558382,0
+PID.US,D,20180524,000000,13.3145,13.3145,13.2411,13.2881,161226.46966531,0
+PID.US,D,20180525,000000,13.2382,13.2802,13.2235,13.2382,78965.919348871,0
+PID.US,D,20180529,000000,13.1031,13.1422,13.0199,13.063,109126.35037384,0
+PID.US,D,20180530,000000,13.154,13.2802,13.1413,13.2802,462201.47986038,0
+PID.US,D,20180531,000000,13.2636,13.2636,13.1344,13.1795,130210.96697528,0
+PID.US,D,20180601,000000,13.2558,13.2558,13.2107,13.2382,100303.89051774,0
+PID.US,D,20180604,000000,13.2979,13.3557,13.2881,13.2979,87196.878017304,0
+PID.US,D,20180605,000000,13.2881,13.2881,13.2323,13.247,223448.51256195,0
+PID.US,D,20180606,000000,13.3145,13.34,13.2704,13.3067,123912.85847448,0
+PID.US,D,20180607,000000,13.2979,13.3478,13.2578,13.2832,185152.13083134,0
+PID.US,D,20180608,000000,13.2235,13.3243,13.2235,13.3145,175158.92769189,0
+PID.US,D,20180611,000000,13.2881,13.385,13.2881,13.3655,142957.35785352,0
+PID.US,D,20180612,000000,13.3655,13.3821,13.3243,13.34,134554.77189748,0
+PID.US,D,20180613,000000,13.3331,13.3655,13.2881,13.3067,421266.32858271,0
+PID.US,D,20180614,000000,13.2979,13.34,13.2636,13.2704,297940.88493192,0
+PID.US,D,20180615,000000,13.2137,13.2235,13.1795,13.2137,181115.82479944,0
+PID.US,D,20180618,000000,13.1198,13.1883,13.1022,13.1697,143480.41244434,0
+PID.US,D,20180619,000000,13.0365,13.1198,13.0267,13.0884,162870.2095806,0
+PID.US,D,20180620,000000,13.1697,13.1883,13.1481,13.1609,265069.15139906,0
+PID.US,D,20180621,000000,13.1442,13.1609,13.0914,13.1022,272769.9043397,0
+PID.US,D,20180622,000000,13.2137,13.2646,13.2019,13.247,117703.62839048,0
+PID.US,D,20180625,000000,13.1442,13.1697,13.0522,13.0786,169201.00899332,0
+PID.US,D,20180626,000000,13.0708,13.1286,13.0542,13.0952,201759.11408987,0
+PID.US,D,20180627,000000,13.0952,13.1442,12.9837,12.9935,335822.50071746,0
+PID.US,D,20180628,000000,12.9759,13.0884,12.969,13.0522,201853.10046166,0
+PID.US,D,20180629,000000,13.1961,13.2714,13.1961,13.247,261846.03180134,0
+PID.US,D,20180702,000000,13.1609,13.1609,13.0738,13.1442,745987.19992822,0
+PID.US,D,20180703,000000,13.2646,13.2802,13.2323,13.2646,94860.853682015,0
+PID.US,D,20180705,000000,13.3409,13.3841,13.3038,13.3673,167412.20315635,0
+PID.US,D,20180706,000000,13.3753,13.5005,13.3753,13.4927,117748.57839439,0
+PID.US,D,20180709,000000,13.5279,13.5523,13.5103,13.5279,116370.4521385,0
+PID.US,D,20180710,000000,13.5103,13.5867,13.5103,13.5867,87703.587152161,0
+PID.US,D,20180711,000000,13.4516,13.5103,13.3753,13.4007,160622.70938567,0
+PID.US,D,20180712,000000,13.4604,13.5181,13.4516,13.5103,117814.98180924,0
+PID.US,D,20180713,000000,13.5005,13.5181,13.4878,13.5103,96868.279992488,0
+PID.US,D,20180716,000000,13.4604,13.4927,13.4604,13.4692,139394.04845356,0
+PID.US,D,20180717,000000,13.4007,13.4516,13.3967,13.4251,90251.435100413,0
+PID.US,D,20180718,000000,13.4251,13.4418,13.3909,13.43,136160.71294585,0
+PID.US,D,20180719,000000,13.3478,13.4359,13.3478,13.4095,111195.07214417,0
+PID.US,D,20180720,000000,13.5103,13.5103,13.4731,13.4848,130152.7362884,0
+PID.US,D,20180723,000000,13.4848,13.4976,13.4418,13.4692,116911.89536727,0
+PID.US,D,20180724,000000,13.5103,13.5739,13.5005,13.5005,107482.61045855,0
+PID.US,D,20180725,000000,13.5435,13.6043,13.4966,13.6043,180295.4872283,0
+PID.US,D,20180726,000000,13.6043,13.6376,13.6043,13.6228,143954.43066727,0
+PID.US,D,20180727,000000,13.6542,13.6943,13.5867,13.6131,132604.55468287,0
+PID.US,D,20180730,000000,13.6542,13.6973,13.6297,13.6376,107053.54223951,0
+PID.US,D,20180731,000000,13.6297,13.6738,13.618,13.6464,150516.10964547,0
+PID.US,D,20180801,000000,13.6228,13.6336,13.5691,13.6228,159336.52631957,0
+PID.US,D,20180802,000000,13.5435,13.6033,13.5171,13.57,111545.47785638,0
+PID.US,D,20180803,000000,13.6131,13.6826,13.6043,13.664,95368.584407871,0
+PID.US,D,20180806,000000,13.6738,13.6826,13.6464,13.6542,92950.478516325,0
+PID.US,D,20180807,000000,13.7041,13.7267,13.5955,13.5955,102610.64299053,0
+PID.US,D,20180808,000000,13.5867,13.6258,13.5523,13.5955,181020.81683666,0
+PID.US,D,20180809,000000,13.5769,13.6131,13.5769,13.5769,85484.691505166,0
+PID.US,D,20180810,000000,13.4604,13.4604,13.3625,13.3841,121465.12644401,0
+PID.US,D,20180813,000000,13.3673,13.4232,13.3155,13.3576,147927.39805731,0
+PID.US,D,20180814,000000,13.3909,13.4418,13.3909,13.4418,163005.0595923,0
+PID.US,D,20180815,000000,13.2802,13.3077,13.1697,13.247,168532.88848083,0
+PID.US,D,20180816,000000,13.3155,13.3967,13.3155,13.3341,164569.11540977,0
+PID.US,D,20180817,000000,13.3576,13.4819,13.3478,13.4604,93882.169506223,0
+PID.US,D,20180820,000000,13.479,13.5142,13.479,13.5103,121496.79576493,0
+PID.US,D,20180821,000000,13.5435,13.5867,13.5181,13.5181,83545.71179154,0
+PID.US,D,20180822,000000,13.5612,13.6043,13.5523,13.5867,164356.62448224,0
+PID.US,D,20180823,000000,13.5435,13.5661,13.4722,13.4848,113317.93823738,0
+PID.US,D,20180824,000000,13.5279,13.5681,13.5074,13.5523,70832.011825218,0
+PID.US,D,20180827,000000,13.6043,13.6973,13.6043,13.6884,105259.62844756,0
+PID.US,D,20180828,000000,13.7041,13.7295,13.6464,13.6542,124963.05402011,0
+PID.US,D,20180829,000000,13.664,13.7355,13.6376,13.7315,124871.11083032,0
+PID.US,D,20180830,000000,13.6043,13.6464,13.5621,13.5769,98407.817626014,0
+PID.US,D,20180831,000000,13.5279,13.57,13.4486,13.5005,99308.860885982,0
+PID.US,D,20180904,000000,13.3909,13.3909,13.3145,13.3243,100071.98936126,0
+PID.US,D,20180905,000000,13.289,13.3155,13.2382,13.3155,146290.809279,0
+PID.US,D,20180906,000000,13.289,13.3341,13.2382,13.3155,127829.63835964,0
+PID.US,D,20180907,000000,13.2382,13.2802,13.2088,13.247,87185.640516328,0
+PID.US,D,20180910,000000,13.3155,13.3371,13.2646,13.2714,124169.2778149,0
+PID.US,D,20180911,000000,13.2235,13.3077,13.2137,13.3077,66067.311411968,0
+PID.US,D,20180912,000000,13.3155,13.4055,13.3155,13.4007,125068.27789288,0
+PID.US,D,20180913,000000,13.4251,13.4662,13.4007,13.4095,99337.465433917,0
+PID.US,D,20180914,000000,13.4418,13.479,13.3841,13.433,110023.30726982,0
+PID.US,D,20180917,000000,13.4163,13.5103,13.4163,13.4604,155029.49867329,0
+PID.US,D,20180918,000000,13.4418,13.5397,13.4418,13.5279,144324.24660844,0
+PID.US,D,20180919,000000,13.5103,13.5523,13.4927,13.5181,198929.30702626,0
+PID.US,D,20180920,000000,13.5867,13.6228,13.5612,13.6043,138063.93697456,0
+PID.US,D,20180921,000000,13.5612,13.6228,13.5612,13.5867,163435.14940233,0
+PID.US,D,20180924,000000,13.5867,13.6043,13.5269,13.5269,137188.43348953,0
+PID.US,D,20180925,000000,13.5523,13.5769,13.5269,13.5269,124852.72219236,0
+PID.US,D,20180926,000000,13.5093,13.6043,13.4995,13.4995,270822.75189809,0
+PID.US,D,20180927,000000,13.5612,13.6552,13.5612,13.6043,121424.2628041,0
+PID.US,D,20180928,000000,13.5769,13.5867,13.5171,13.5269,293659.39706057,0
+PID.US,D,20181001,000000,13.665,13.665,13.6268,13.6552,136534.61525101,0
+PID.US,D,20181002,000000,13.5867,13.6043,13.5269,13.5769,124904.82333325,0
+PID.US,D,20181003,000000,13.665,13.7159,13.614,13.6307,125137.74608072,0
+PID.US,D,20181004,000000,13.5523,13.57,13.4095,13.4672,175774.94706349,0
+PID.US,D,20181005,000000,13.4594,13.4917,13.3821,13.4065,146417.48656271,0
+PID.US,D,20181008,000000,13.3723,13.4144,13.338,13.4065,154971.26798642,0
+PID.US,D,20181009,000000,13.3469,13.3723,13.2852,13.3469,210438.5512063,0
+PID.US,D,20181010,000000,13.3469,13.3469,13.0894,13.0962,329441.64334586,0
+PID.US,D,20181011,000000,13.0453,13.11,12.878,12.9082,417252.49755277,0
+PID.US,D,20181012,000000,13.0385,13.0453,12.8926,13.0111,299705.17258494,0
+PID.US,D,20181015,000000,13.0287,13.104,12.9847,13.0189,318506.53330652,0
+PID.US,D,20181016,000000,13.1315,13.2519,13.1315,13.2274,169431.8885588,0
+PID.US,D,20181017,000000,13.1735,13.1911,13.0962,13.1569,136420.19705927,0
+PID.US,D,20181018,000000,13.0728,13.0962,12.9298,12.9504,198644.2831379,0
+PID.US,D,20181019,000000,12.9847,13.0894,12.9847,13.0013,187855.26061124,0
+PID.US,D,20181022,000000,13.0111,13.0385,12.9122,12.9416,184065.15800979,0
+PID.US,D,20181023,000000,12.8642,12.9514,12.7664,12.9338,309915.9746069,0
+PID.US,D,20181024,000000,12.9082,12.9298,12.6753,12.6832,273288.87256652,0
+PID.US,D,20181025,000000,12.6832,12.7458,12.6068,12.6832,237812.08198955,0
+PID.US,D,20181026,000000,12.5382,12.6343,12.4149,12.5471,363159.2542248,0
+PID.US,D,20181029,000000,12.7096,12.7184,12.3914,12.4864,505540.43475561,0
+PID.US,D,20181030,000000,12.4942,12.6068,12.4864,12.6068,531771.82680344,0
+PID.US,D,20181031,000000,12.6832,12.7096,12.6293,12.6421,216356.62785595,0
+PID.US,D,20181101,000000,12.7967,12.9416,12.7967,12.9416,254389.43910916,0
+PID.US,D,20181102,000000,12.9847,13.0013,12.8378,12.9082,220366.3725219,0
+PID.US,D,20181105,000000,12.97,13.0385,12.9602,13.0287,154028.33949555,0
+PID.US,D,20181106,000000,12.9602,12.9935,12.9338,12.9847,838089.75791646,0
+PID.US,D,20181107,000000,13.0962,13.1413,13.0453,13.1413,278645.07416744,0
+PID.US,D,20181108,000000,13.1138,13.1413,12.9847,13.0287,203188.31989565,0
+PID.US,D,20181109,000000,12.9504,12.968,12.8642,12.9338,131283.63752285,0
+PID.US,D,20181112,000000,12.8828,12.8828,12.7703,12.7752,224119.69784743,0
+PID.US,D,20181113,000000,12.8378,12.9171,12.7918,12.8143,261779.62838648,0
+PID.US,D,20181114,000000,12.9602,12.9935,12.8545,12.9504,300578.63288796,0
+PID.US,D,20181115,000000,12.874,13.0043,12.8457,12.9847,565009.28991346,0
+PID.US,D,20181116,000000,12.97,13.0248,12.9455,13.0111,136390.57092033,0
+PID.US,D,20181119,000000,13.0111,13.0189,12.9269,12.97,162614.81183118,0
+PID.US,D,20181120,000000,12.8457,12.874,12.7126,12.7536,213458.37419549,0
+PID.US,D,20181121,000000,12.8545,12.9768,12.8545,12.9416,188452.8913449,0
+PID.US,D,20181123,000000,12.874,12.9082,12.8633,12.8642,157259.63182125,0
+PID.US,D,20181126,000000,12.9416,13.0287,12.9044,12.9269,190359.18014659,0
+PID.US,D,20181127,000000,12.9082,12.9416,12.8691,12.9171,347878.29608127,0
+PID.US,D,20181128,000000,12.9504,13.0962,12.8926,13.0962,241658.37209588,0
+PID.US,D,20181129,000000,13.0816,13.1569,13.0728,13.104,237199.12739093,0
+PID.US,D,20181130,000000,13.063,13.0816,13.0111,13.0678,210869.66260733,0
+PID.US,D,20181203,000000,13.2088,13.2676,13.1413,13.2186,359377.32435132,0
+PID.US,D,20181204,000000,13.2,13.2372,13.0189,13.0385,261786.77952347,0
+PID.US,D,20181206,000000,12.8045,12.9082,12.6753,12.9082,379031.71355599,0
+PID.US,D,20181207,000000,12.9269,13.0287,12.7615,12.8045,257234.57003774,0
+PID.US,D,20181210,000000,12.7282,12.738,12.5569,12.6509,345685.96180021,0
+PID.US,D,20181211,000000,12.8045,12.829,12.6343,12.6753,292222.01852681,0
+PID.US,D,20181212,000000,12.8545,12.9171,12.8211,12.8378,735017.35579496,0
+PID.US,D,20181213,000000,12.8545,12.8878,12.7879,12.8211,341422.86256683,0
+PID.US,D,20181214,000000,12.7028,12.7536,12.6587,12.6753,270741.02461827,0
+PID.US,D,20181217,000000,12.693,12.693,12.4453,12.4864,272378.63498757,0
+PID.US,D,20181218,000000,12.503,12.5344,12.3778,12.3836,521377.13840189,0
+PID.US,D,20181219,000000,12.4619,12.5823,12.3033,12.3396,863597.86353792,0
+PID.US,D,20181220,000000,12.4199,12.4541,12.2153,12.2907,606849.57081509,0
+PID.US,D,20181221,000000,12.2907,12.3396,12.0479,12.0557,649534.7074718,0
+PID.US,D,20181224,000000,12.0303,12.1193,11.9109,11.9353,387975.74274081,0
+PID.US,D,20181226,000000,11.9529,12.2045,11.8032,12.1859,529419.10273575,0
+PID.US,D,20181227,000000,12.0224,12.1859,11.9441,12.1859,958741.6979263,0
+PID.US,D,20181228,000000,12.3024,12.3514,12.2417,12.274,665634.98159548,0
+PID.US,D,20181231,000000,12.2838,12.3259,12.2143,12.274,639901.10436353,0
+PID.US,D,20190102,000000,12.1947,12.4052,12.1428,12.4052,424992.07095132,0
+PID.US,D,20190103,000000,12.3356,12.3612,12.2417,12.274,379352.49312926,0
+PID.US,D,20190104,000000,12.3954,12.5833,12.3954,12.5618,496603.55670777,0
+PID.US,D,20190107,000000,12.5794,12.6616,12.553,12.6557,283721.35983499,0
+PID.US,D,20190108,000000,12.6743,12.7536,12.6607,12.7448,174684.90946895,0
+PID.US,D,20190109,000000,12.7957,12.9004,12.7957,12.874,230596.58477282,0
+PID.US,D,20190110,000000,12.8642,12.9915,12.8545,12.9778,162809.93571173,0
+PID.US,D,20190111,000000,12.9514,13.0307,12.9122,12.9945,169955.96474062,0
+PID.US,D,20190114,000000,12.8926,12.9543,12.8828,12.9092,269249.50176164,0
+PID.US,D,20190115,000000,12.9348,13.0209,12.9348,13.0033,171935.80809415,0
+PID.US,D,20190116,000000,13.0209,13.0757,13.0209,13.0561,125400.29496713,0
+PID.US,D,20190117,000000,12.9945,13.1677,12.9945,13.1344,133405.48202507,0
+PID.US,D,20190118,000000,13.2039,13.2646,13.1941,13.2382,189955.6517025,0
+PID.US,D,20190122,000000,13.0845,13.1647,13.0414,13.0845,218500.94736011,0
+PID.US,D,20190123,000000,13.1511,13.1745,13.0463,13.107,139871.13144948,0
+PID.US,D,20190124,000000,13.0924,13.1344,13.0659,13.0982,171384.14895539,0
+PID.US,D,20190125,000000,13.1599,13.247,13.1599,13.2323,158075.88302841,0
+PID.US,D,20190128,000000,13.1432,13.2049,13.1031,13.1941,414913.05416805,0
+PID.US,D,20190129,000000,13.2646,13.29,13.2323,13.2323,500937.14572,0
+PID.US,D,20190130,000000,13.2998,13.4124,13.2646,13.3683,367863.68076918,0
+PID.US,D,20190131,000000,13.3683,13.479,13.3683,13.4652,194558.94073812,0
+PID.US,D,20190201,000000,13.4564,13.525,13.4545,13.4829,164768.32565432,0
+PID.US,D,20190204,000000,13.4466,13.525,13.4046,13.525,277106.55812492,0
+PID.US,D,20190205,000000,13.5603,13.6552,13.5603,13.6434,206021.19173226,0
+PID.US,D,20190206,000000,13.5945,13.6248,13.5417,13.5515,123061.8731734,0
+PID.US,D,20190207,000000,13.4829,13.4898,13.3585,13.4369,120631.50818988,0
+PID.US,D,20190208,000000,13.3683,13.3733,13.3038,13.3605,112625.29954095,0
+PID.US,D,20190211,000000,13.3507,13.3781,13.3096,13.3361,129235.34757248,0
+PID.US,D,20190212,000000,13.43,13.4369,13.3781,13.4124,150482.39714254,0
+PID.US,D,20190213,000000,13.4212,13.4604,13.3537,13.3605,144855.47392724,0
+PID.US,D,20190214,000000,13.3429,13.475,13.3429,13.43,240667.42882811,0
+PID.US,D,20190215,000000,13.5417,13.5603,13.4898,13.5603,129198.57029656,0
+PID.US,D,20190219,000000,13.5515,13.665,13.5328,13.665,173678.64233622,0
+PID.US,D,20190220,000000,13.6826,13.7854,13.6826,13.7521,140521.88491502,0
+PID.US,D,20190221,000000,13.7247,13.7393,13.6894,13.7247,125759.89499831,0
+PID.US,D,20190222,000000,13.7765,13.8686,13.7727,13.8539,185495.38540656,0
+PID.US,D,20190225,000000,13.8979,13.9175,13.847,13.8627,251986.65708257,0
+PID.US,D,20190226,000000,13.8128,13.9165,13.8128,13.8813,676882.69848011,0
+PID.US,D,20190227,000000,13.8813,13.8813,13.7942,13.8715,774296.50806536,0
+PID.US,D,20190228,000000,13.7942,13.804,13.7423,13.7423,473926.27974093,0
+PID.US,D,20190301,000000,13.8206,13.8362,13.7207,13.7295,266799.72654916,0
+PID.US,D,20190304,000000,13.7697,13.7697,13.6307,13.7169,315285.45689078,0
+PID.US,D,20190305,000000,13.7609,13.7727,13.7413,13.7521,196934.13980776,0
+PID.US,D,20190306,000000,13.7697,13.7697,13.6982,13.7247,128351.67135947,0
+PID.US,D,20190307,000000,13.7247,13.7247,13.616,13.6219,170417.72387157,0
+PID.US,D,20190308,000000,13.5691,13.5994,13.5328,13.5857,156621.1374477,0
+PID.US,D,20190311,000000,13.6386,13.7335,13.6386,13.7335,129751.25102631,0
+PID.US,D,20190312,000000,13.7697,13.8715,13.7521,13.7697,271048.52350858,0
+PID.US,D,20190313,000000,13.8128,13.8715,13.8128,13.8715,210420.16256834,0
+PID.US,D,20190314,000000,13.8539,13.8715,13.8372,13.847,99034.052907602,0
+PID.US,D,20190315,000000,13.9067,13.986,13.8979,13.9606,151541.78700716,0
+PID.US,D,20190318,000000,14.0134,14.1083,14.0134,14.1083,205983.39286534,0
+PID.US,D,20190319,000000,14.126,14.1387,14.0408,14.0624,141009.18382091,0
+PID.US,D,20190320,000000,14.0555,14.1427,13.9948,14.081,167096.53153807,0
+PID.US,D,20190321,000000,14.037,14.0839,14.0134,14.0624,107208.82407116,0
+PID.US,D,20190322,000000,13.9694,13.9782,13.8079,13.8294,346664.64597601,0
+PID.US,D,20190325,000000,13.8128,13.847,13.7639,13.7854,140970.36336301,0
+PID.US,D,20190326,000000,13.847,13.9224,13.8314,13.8627,139853.76440252,0
+PID.US,D,20190327,000000,13.8372,13.8754,13.7687,13.8128,145981.2672067,0
+PID.US,D,20190328,000000,13.804,13.8196,13.7462,13.7903,124745.4551376,0
+PID.US,D,20190329,000000,13.8627,13.8627,13.7765,13.8294,159240.49676579,0
+PID.US,D,20190401,000000,13.9331,14.0036,13.9165,14.0036,257971.13714708,0
+PID.US,D,20190402,000000,14.0036,14.037,13.9606,14.037,114945.33269671,0
+PID.US,D,20190403,000000,14.0995,14.1681,14.0879,14.1083,201486.34929349,0
+PID.US,D,20190404,000000,14.081,14.126,14.0712,14.126,146685.14340411,0
+PID.US,D,20190405,000000,14.1083,14.1603,14.0967,14.1515,159773.76726659,0
+PID.US,D,20190408,000000,14.1603,14.2112,14.1348,14.2112,92801.326230661,0
+PID.US,D,20190409,000000,14.1867,14.1876,14.126,14.1348,182369.31695361,0
+PID.US,D,20190410,000000,14.1603,14.22,14.1603,14.22,123801.50505573,0
+PID.US,D,20190411,000000,14.1681,14.1916,14.1427,14.1427,156507.74084695,0
+PID.US,D,20190412,000000,14.22,14.2366,14.1818,14.22,161783.23675906,0
+PID.US,D,20190415,000000,14.22,14.2562,14.2112,14.2112,153715.73265025,0
+PID.US,D,20190416,000000,14.265,14.2905,14.2591,14.2748,198750.52860167,0
+PID.US,D,20190417,000000,14.3257,14.3355,14.2748,14.3257,211558.21493977,0
+PID.US,D,20190418,000000,14.3071,14.3257,14.2562,14.3257,161530.90378263,0
+PID.US,D,20190422,000000,14.3071,14.3394,14.2905,14.2993,100112.85300117,0
+PID.US,D,20190423,000000,14.2905,14.3227,14.2679,14.3071,121247.5275615,0
+PID.US,D,20190424,000000,14.2748,14.2797,14.1946,14.22,98315.874436222,0
+PID.US,D,20190425,000000,14.1769,14.1984,14.1113,14.1769,135422.10265452,0
+PID.US,D,20190426,000000,14.265,14.2748,14.2034,14.2748,89314.636155527,0
+PID.US,D,20190429,000000,14.2993,14.3071,14.2748,14.2905,91522.294301546,0
+PID.US,D,20190430,000000,14.265,14.3257,14.2122,14.3071,105080.85002296,0
+PID.US,D,20190501,000000,14.3159,14.3531,14.1946,14.1946,241070.95727219,0
+PID.US,D,20190502,000000,14.22,14.22,14.1456,14.1681,93900.558144182,0
+PID.US,D,20190503,000000,14.2288,14.2836,14.2288,14.2836,72021.143746537,0
+PID.US,D,20190506,000000,14.0555,14.218,14.0467,14.1946,144221.06591767,0
+PID.US,D,20190507,000000,14.1083,14.126,14.0036,14.0624,128891.07140625,0
+PID.US,D,20190508,000000,14.0624,14.1427,14.0624,14.0712,185300.26152601,0
+PID.US,D,20190509,000000,13.9694,14.0212,13.8862,13.9694,235288.75222524,0
+PID.US,D,20190510,000000,14.0036,14.0555,13.8422,14.0212,786429.94434499,0
+PID.US,D,20190513,000000,13.8372,13.8372,13.7237,13.7687,226151.64234186,0
+PID.US,D,20190514,000000,13.804,13.8764,13.8,13.8206,134886.78897172,0
+PID.US,D,20190515,000000,13.7854,13.9233,13.7854,13.8979,93152.753533868,0
+PID.US,D,20190516,000000,13.9067,13.9782,13.9009,13.9067,178924.51210938,0
+PID.US,D,20190517,000000,13.847,13.9419,13.847,13.8979,82909.260599976,0
+PID.US,D,20190520,000000,13.8901,13.9233,13.8539,13.8979,384515.61403162,0
+PID.US,D,20190521,000000,13.9508,14.0272,13.9508,14.0252,82796.885590229,0
+PID.US,D,20190522,000000,13.986,14.0212,13.9733,14.0036,86691.190473445,0
+PID.US,D,20190523,000000,13.847,13.847,13.7599,13.804,87199.942790297,0
+PID.US,D,20190524,000000,13.9233,13.9567,13.8901,13.9419,93522.569475034,0
+PID.US,D,20190528,000000,13.9782,14.0036,13.8901,13.9067,116113.01120708,0
+PID.US,D,20190529,000000,13.8539,13.8539,13.7717,13.8372,141749.83729424,0
+PID.US,D,20190530,000000,13.8715,13.9067,13.8294,13.8539,69278.171917724,0
+PID.US,D,20190531,000000,13.7325,13.7765,13.6845,13.7687,103695.57263009,0
+PID.US,D,20190603,000000,13.8128,13.8715,13.7687,13.8294,156476.07152602,0
+PID.US,D,20190604,000000,13.9331,14.0212,13.8813,14.0036,82731.503766377,0
+PID.US,D,20190605,000000,14.0272,14.0272,13.9694,13.9948,89448.464576225,0
+PID.US,D,20190606,000000,14.0555,14.1035,14.0408,14.0712,74909.181497022,0
+PID.US,D,20190607,000000,14.1681,14.2562,14.1681,14.2034,160083.30933889,0
+PID.US,D,20190610,000000,14.2376,14.2836,14.2288,14.2474,156589.46812677,0
+PID.US,D,20190611,000000,14.3159,14.3502,14.2836,14.3159,111386.10966074,0
+PID.US,D,20190612,000000,14.3159,14.3325,14.2562,14.2562,156095.01808388,0
+PID.US,D,20190613,000000,14.2993,14.311,14.2601,14.2748,74241.060984529,0
+PID.US,D,20190614,000000,14.265,14.265,14.2034,14.2288,85994.465413016,0
+PID.US,D,20190617,000000,14.2112,14.2425,14.2034,14.2034,78215.049965565,0
+PID.US,D,20190618,000000,14.2905,14.403,14.2905,14.3766,128827.7327644,0
+PID.US,D,20190619,000000,14.3952,14.4725,14.3766,14.4647,111564.88808533,0
+PID.US,D,20190620,000000,14.6223,14.6477,14.5841,14.6311,153591.09854854,0
+PID.US,D,20190621,000000,14.5684,14.6037,14.5538,14.5734,86800.500710198,0
+PID.US,D,20190624,000000,14.5851,14.5949,14.5518,14.5596,72966.115419405,0
+PID.US,D,20190625,000000,14.5518,14.5596,14.4627,14.4627,179002.15302521,0
+PID.US,D,20190626,000000,14.5087,14.5254,14.4579,14.4579,345866.78340681,0
+PID.US,D,20190627,000000,14.4715,14.4901,14.4539,14.4667,213803.67195271,0
+PID.US,D,20190628,000000,14.4999,14.5127,14.4715,14.4901,436113.11055222,0
+PID.US,D,20190701,000000,14.5949,14.6399,14.5293,14.5596,177944.8063426,0
+PID.US,D,20190702,000000,14.5518,14.6047,14.5332,14.6047,146790.36727687,0
+PID.US,D,20190703,000000,14.6047,14.6683,14.6047,14.6683,70409.073152173,0
+PID.US,D,20190705,000000,14.5949,14.6135,14.4999,14.6135,80654.609268061,0
+PID.US,D,20190708,000000,14.5772,14.5772,14.5381,14.543,89041.871359142,0
+PID.US,D,20190709,000000,14.4539,14.5166,14.4539,14.5166,67711.051327259,0
+PID.US,D,20190710,000000,14.5332,14.543,14.4755,14.4901,133304.3445163,0
+PID.US,D,20190711,000000,14.4999,14.5166,14.4275,14.4863,115455.10660456,0
+PID.US,D,20190712,000000,14.4803,14.4803,14.4539,14.4715,90224.873734473,0
+PID.US,D,20190715,000000,14.4803,14.5254,14.4559,14.4627,161456.3276398,0
+PID.US,D,20190716,000000,14.4715,14.4803,14.402,14.4187,105249.41253758,0
+PID.US,D,20190717,000000,14.4275,14.4569,14.3824,14.401,105477.22733007,0
+PID.US,D,20190718,000000,14.3912,14.4627,14.3668,14.4539,126891.81782377,0
+PID.US,D,20190719,000000,14.4187,14.4363,14.3912,14.401,86523.649549823,0
+PID.US,D,20190722,000000,14.4099,14.4118,14.3648,14.3688,146026.2172106,0
+PID.US,D,20190723,000000,14.4099,14.4246,14.3824,14.4099,113778.67577734,0
+PID.US,D,20190724,000000,14.4099,14.4334,14.3824,14.4275,92153.637538122,0
+PID.US,D,20190725,000000,14.401,14.4099,14.2591,14.2689,92789.067138689,0
+PID.US,D,20190726,000000,14.3482,14.3726,14.3296,14.3648,71765.745997112,0
+PID.US,D,20190729,000000,14.3824,14.4099,14.358,14.3678,86693.23365544,0
+PID.US,D,20190730,000000,14.3022,14.3159,14.2738,14.311,98218.823291441,0
+PID.US,D,20190731,000000,14.311,14.3257,14.1329,14.17,195147.37715279,0
+PID.US,D,20190801,000000,14.1886,14.3013,14.0849,14.1358,160002.60365007,0
+PID.US,D,20190802,000000,14.0624,14.0673,13.9126,13.9625,168714.73167841,0
+PID.US,D,20190805,000000,13.8422,13.8422,13.5749,13.6386,231999.22921266,0
+PID.US,D,20190806,000000,13.6992,13.7629,13.6072,13.6904,141864.25548599,0
+PID.US,D,20190807,000000,13.6023,13.7981,13.5495,13.7707,136918.73346614,0
+PID.US,D,20190808,000000,13.7981,13.9527,13.7981,13.9253,143651.01814095,0
+PID.US,D,20190809,000000,13.895,13.9381,13.847,13.8774,112202.3608679,0
+PID.US,D,20190812,000000,13.7893,13.8157,13.6884,13.6904,208848.95561388,0
+PID.US,D,20190813,000000,13.6748,13.8676,13.665,13.8157,160112.93547782,0
+PID.US,D,20190814,000000,13.6209,13.6209,13.4722,13.4878,221380.81238261,0
+PID.US,D,20190815,000000,13.48,13.5221,13.4202,13.4966,277288.4013225,0
+PID.US,D,20190816,000000,13.5583,13.6552,13.5583,13.6474,148775.3185854,0
+PID.US,D,20190819,000000,13.6992,13.7443,13.6875,13.6904,126534.26097457,0
+PID.US,D,20190820,000000,13.6992,13.6992,13.6307,13.6474,121913.604892,0
+PID.US,D,20190821,000000,13.7267,13.7795,13.7267,13.7629,77886.097664307,0
+PID.US,D,20190822,000000,13.7893,13.7893,13.6904,13.7041,111429.01648264,0
+PID.US,D,20190823,000000,13.6992,13.7629,13.48,13.5044,156006.13966708,0
+PID.US,D,20190826,000000,13.5847,13.6209,13.5319,13.5935,137088.31757176,0
+PID.US,D,20190827,000000,13.6386,13.6748,13.5749,13.6023,189968.93238547,0
+PID.US,D,20190828,000000,13.5681,13.665,13.5621,13.6552,717991.52022738,0
+PID.US,D,20190829,000000,13.6992,13.7443,13.6767,13.7267,523830.99997836,0
+PID.US,D,20190830,000000,13.7795,13.851,13.7756,13.8157,372577.30163255,0
+PID.US,D,20190903,000000,13.7443,13.7717,13.6552,13.7345,455836.96794473,0
+PID.US,D,20190904,000000,13.8157,13.895,13.8157,13.8774,205785.20421179,0
+PID.US,D,20190905,000000,13.9674,14.0546,13.9674,14.0017,203705.24494049,0
+PID.US,D,20190906,000000,14.036,14.1083,14.036,14.0712,184282.7568923,0
+PID.US,D,20190909,000000,14.1083,14.1524,14.0898,14.1181,109746.45610944,0
+PID.US,D,20190910,000000,14.1358,14.2141,14.1181,14.2052,217309.7722568,0
+PID.US,D,20190911,000000,14.2317,14.2777,14.2268,14.2689,169151.97262544,0
+PID.US,D,20190912,000000,14.2865,14.3462,14.2493,14.2933,135123.79808319,0
+PID.US,D,20190913,000000,14.3296,14.401,14.311,14.311,104166.52608003,0
+PID.US,D,20190916,000000,14.3296,14.3776,14.3296,14.361,75601.820193459,0
+PID.US,D,20190917,000000,14.3648,14.4324,14.3286,14.4187,117138.68856876,0
+PID.US,D,20190918,000000,14.4099,14.4138,14.3022,14.3726,137444.85282996,0
+PID.US,D,20190919,000000,14.4187,14.4627,14.401,14.405,142138.04187337,0
+PID.US,D,20190920,000000,14.4275,14.4627,14.3726,14.401,136860.50277927,0
+PID.US,D,20190923,000000,14.3726,14.401,14.3296,14.3824,99456.991580648,0
+PID.US,D,20190924,000000,14.4099,14.4099,14.2895,14.3061,145197.70691146,0
+PID.US,D,20190925,000000,14.2396,14.2963,14.1681,14.2855,104806.04204458,0
+PID.US,D,20190926,000000,14.3296,14.356,14.2855,14.3198,160935.31623097,0
+PID.US,D,20190927,000000,14.3384,14.3912,14.2542,14.3296,164585.46086573,0
+PID.US,D,20190930,000000,14.3482,14.3726,14.3296,14.3384,314410.97499676,0
+PID.US,D,20191001,000000,14.3198,14.3198,14.1251,14.1681,166184.25077713,0
+PID.US,D,20191002,000000,14.0869,14.0869,13.8294,13.8774,190104.80398817,0
+PID.US,D,20191003,000000,13.8539,13.9175,13.7481,13.9175,112823.4881945,0
+PID.US,D,20191004,000000,13.9263,14.0516,13.9224,14.0516,115531.72592939,0
+PID.US,D,20191007,000000,14.033,14.0869,14.0076,14.0174,91033.973804648,0
+PID.US,D,20191008,000000,13.9635,13.9635,13.8539,13.8725,127692.74516595,0
+PID.US,D,20191009,000000,13.9175,13.9537,13.8989,13.9175,100058.70867829,0
+PID.US,D,20191010,000000,13.9449,14.0869,13.9449,14.0614,115142.49975926,0
+PID.US,D,20191011,000000,14.1946,14.2963,14.1946,14.221,129237.39075447,0
+PID.US,D,20191014,000000,14.1681,14.1867,14.1544,14.1593,74624.157608664,0
+PID.US,D,20191015,000000,14.1593,14.2855,14.1564,14.216,125080.53698485,0
+PID.US,D,20191016,000000,14.221,14.2925,14.221,14.2679,82883.720825033,0
+PID.US,D,20191017,000000,14.3384,14.3668,14.2973,14.3022,103826.33627779,0
+PID.US,D,20191018,000000,14.2855,14.3482,14.2396,14.3198,106089.16033769,0
+PID.US,D,20191021,000000,14.2679,14.3482,14.2679,14.3384,49912.892965408,0
+PID.US,D,20191022,000000,14.3384,14.3912,14.3101,14.3101,53861.342171501,0
+PID.US,D,20191023,000000,14.3101,14.3648,14.3101,14.361,69092.242356144,0
+PID.US,D,20191024,000000,14.3912,14.4099,14.3384,14.3726,63383.591861021,0
+PID.US,D,20191025,000000,14.3648,14.4187,14.358,14.401,57574.825448124,0
+PID.US,D,20191028,000000,14.4187,14.5087,14.4187,14.4637,65062.065870235,0
+PID.US,D,20191029,000000,14.4441,14.5254,14.4441,14.4715,57825.11524256,0
+PID.US,D,20191030,000000,14.4637,14.4863,14.3912,14.4715,113751.0928204,0
+PID.US,D,20191031,000000,14.4441,14.4441,14.3482,14.3824,99923.858666594,0
+PID.US,D,20191101,000000,14.4539,14.4999,14.4539,14.4989,67695.727462294,0
+PID.US,D,20191104,000000,14.5704,14.6419,14.5704,14.6066,81159.275220923,0
+PID.US,D,20191105,000000,14.6331,14.6605,14.6066,14.6419,94905.803685914,0
+PID.US,D,20191106,000000,14.6517,14.7045,14.6252,14.6419,72455.319920557,0
+PID.US,D,20191107,000000,14.6957,14.7672,14.6957,14.7476,157578.36821254,0
+PID.US,D,20191108,000000,14.6957,14.7143,14.6605,14.7045,98345.500575155,0
+PID.US,D,20191111,000000,14.7045,14.7221,14.6517,14.6957,205782.1394388,0
+PID.US,D,20191112,000000,14.7143,14.7574,14.6859,14.7094,164622.23814164,0
+PID.US,D,20191113,000000,14.6252,14.7045,14.6252,14.7045,81277.779776656,0
+PID.US,D,20191114,000000,14.6419,14.6673,14.6154,14.6605,130303.93175606,0
+PID.US,D,20191115,000000,14.6859,14.7858,14.6859,14.7858,71624.76643943,0
+PID.US,D,20191118,000000,14.7221,14.7642,14.7221,14.7329,72488.010832483,0
+PID.US,D,20191119,000000,14.7672,14.7672,14.6859,14.731,78534.807947844,0
+PID.US,D,20191120,000000,14.6859,14.6957,14.5822,14.6517,91722.526137095,0
+PID.US,D,20191121,000000,14.6517,14.6517,14.5674,14.6311,100318.1927917,0
+PID.US,D,20191122,000000,14.6693,14.6937,14.6203,14.6419,79455.261436767,0
+PID.US,D,20191125,000000,14.6859,14.8024,14.6859,14.8024,65535.062502168,0
+PID.US,D,20191126,000000,14.7398,14.7408,14.6918,14.7221,85522.490372081,0
+PID.US,D,20191127,000000,14.7476,14.8122,14.7398,14.8122,65396.126126481,0
+PID.US,D,20191129,000000,14.7574,14.777,14.7143,14.7143,18838.137997505,0
+PID.US,D,20191202,000000,14.7045,14.7143,14.5704,14.5704,55729.832106286,0
+PID.US,D,20191203,000000,14.4813,14.5175,14.4099,14.4999,146136.54903835,0
+PID.US,D,20191204,000000,14.5528,14.6331,14.5528,14.6066,56734.056057021,0
+PID.US,D,20191205,000000,14.6331,14.6605,14.587,14.6154,151746.1052067,0
+PID.US,D,20191206,000000,14.6605,14.7427,14.6605,14.7143,68072.694540443,0
+PID.US,D,20191209,000000,14.7143,14.7604,14.7143,14.7221,72885.409730586,0
+PID.US,D,20191210,000000,14.731,14.7858,14.7143,14.7348,130755.47497705,0
+PID.US,D,20191211,000000,14.7476,14.821,14.7476,14.8122,131813.84325066,0
+PID.US,D,20191212,000000,14.821,14.9698,14.821,14.963,103277.74191203,0
+PID.US,D,20191213,000000,15.053,15.148,15.053,15.1332,98679.560831401,0
+PID.US,D,20191216,000000,15.2487,15.3124,15.2487,15.2683,98990.124494701,0
+PID.US,D,20191217,000000,15.2311,15.2487,15.2223,15.239,88944.82021436,0
+PID.US,D,20191218,000000,15.2683,15.3124,15.2683,15.287,83118.686754503,0
+PID.US,D,20191219,000000,15.287,15.3212,15.2487,15.2487,87407.325762829,0
+PID.US,D,20191220,000000,15.2948,15.3476,15.2948,15.3476,154600.43045426,0
+PID.US,D,20191223,000000,15.3398,15.3398,15.3074,15.3261,81623.077533877,0
+PID.US,D,20191224,000000,15.3564,15.3564,15.3074,15.331,45677.376688962,0
+PID.US,D,20191226,000000,15.3741,15.4299,15.3741,15.4299,69103.479857118,0
+PID.US,D,20191227,000000,15.4828,15.4876,15.4397,15.4563,201607.91862222,0
+PID.US,D,20191230,000000,15.5023,15.5023,15.3937,15.4025,67660.993368373,0
+PID.US,D,20191231,000000,15.4201,15.4494,15.3839,15.4445,132149.9466889,0
+PID.US,D,20200102,000000,15.5463,15.5649,15.4758,15.5649,126871.38600381,0
+PID.US,D,20200103,000000,15.3839,15.4778,15.3839,15.4563,60686.591627105,0
+PID.US,D,20200106,000000,15.3662,15.4828,15.3564,15.4201,75869.477034856,0
+PID.US,D,20200107,000000,15.4661,15.4828,15.3947,15.4828,247270.99303722,0
+PID.US,D,20200108,000000,15.4828,15.5336,15.4494,15.5023,155987.75102913,0
+PID.US,D,20200109,000000,15.5463,15.6031,15.5111,15.6031,94080.358159776,0
+PID.US,D,20200110,000000,15.6286,15.6286,15.5336,15.5463,136768.55958948,0
+PID.US,D,20200113,000000,15.5747,15.6599,15.5375,15.6599,60717.239357036,0
+PID.US,D,20200114,000000,15.6648,15.702,15.6286,15.702,71204.892539378,0
+PID.US,D,20200115,000000,15.6922,15.7392,15.6922,15.7382,165660.17459531,0
+PID.US,D,20200116,000000,15.7647,15.8185,15.7647,15.8136,64958.885179467,0
+PID.US,D,20200117,000000,15.8654,15.9193,15.8654,15.9193,677469.09171279,0
+PID.US,D,20200121,000000,15.838,15.8654,15.7901,15.8087,135891.01292246,0
+PID.US,D,20200122,000000,15.8282,15.8282,15.7559,15.7745,91275.069280104,0
+PID.US,D,20200123,000000,15.6922,15.7833,15.6413,15.7745,109652.46973765,0
+PID.US,D,20200124,000000,15.7833,15.8087,15.6462,15.7147,129813.56807718,0
+PID.US,D,20200127,000000,15.4299,15.4661,15.3917,15.4201,351573.39071993,0
+PID.US,D,20200128,000000,15.4758,15.6011,15.4534,15.5923,119410.70694764,0
+PID.US,D,20200129,000000,15.6031,15.6197,15.5375,15.5375,93368.309234383,0
+PID.US,D,20200130,000000,15.4025,15.4828,15.3476,15.4758,91198.449955277,0
+PID.US,D,20200131,000000,15.3662,15.3662,15.1224,15.1783,119767.24220583,0
+PID.US,D,20200203,000000,15.1783,15.2674,15.1783,15.2027,84139.256161201,0
+PID.US,D,20200204,000000,15.3036,15.3202,15.2527,15.2527,113191.26095367,0
+PID.US,D,20200205,000000,15.4025,15.4201,15.3741,15.3995,77533.648770101,0
+PID.US,D,20200206,000000,15.4299,15.4494,15.3839,15.4397,72461.449466543,0
+PID.US,D,20200207,000000,15.3741,15.3741,15.3036,15.3398,71808.652819016,0
+PID.US,D,20200210,000000,15.3212,15.3564,15.282,15.3036,51059.118064822,0
+PID.US,D,20200211,000000,15.4113,15.4974,15.4113,15.4563,52849.967083783,0
+PID.US,D,20200212,000000,15.5561,15.5933,15.5463,15.5747,168841.40896213,0
+PID.US,D,20200213,000000,15.4828,15.5004,15.4299,15.4494,79704.529640205,0
+PID.US,D,20200214,000000,15.5023,15.5023,15.4494,15.5023,55679.7741474,0
+PID.US,D,20200218,000000,15.4397,15.4856,15.4035,15.4455,46372.058567395,0
+PID.US,D,20200219,000000,15.4925,15.5649,15.4925,15.5561,83638.67657233,0
+PID.US,D,20200220,000000,15.5023,15.561,15.4758,15.5297,60055.248390529,0
+PID.US,D,20200221,000000,15.4397,15.4896,15.4191,15.4563,80490.133117433,0
+PID.US,D,20200224,000000,14.9962,15.0677,14.9472,14.9502,211234.3705935,0
+PID.US,D,20200225,000000,15.0139,15.0139,14.5968,14.6252,214341.0288175,0
+PID.US,D,20200226,000000,14.6615,14.7789,14.5254,14.5254,92954.564880316,0
+PID.US,D,20200227,000000,14.3071,14.3071,13.9909,13.9909,268081.82325126,0
+PID.US,D,20200228,000000,13.5739,13.7462,13.4026,13.7365,326032.59418654,0
+PID.US,D,20200302,000000,13.7922,14.0448,13.664,14.0448,363137.80081384,0
+PID.US,D,20200303,000000,14.0448,14.2346,13.7462,13.802,154748.56114893,0
+PID.US,D,20200304,000000,13.9998,14.216,13.9821,14.216,173777.736663,0
+PID.US,D,20200305,000000,13.9371,14.0096,13.7365,13.8138,110280.74820124,0
+PID.US,D,20200306,000000,13.5465,13.6219,13.3929,13.5435,130719.71929213,0
+PID.US,D,20200309,000000,12.6968,12.6968,11.766,11.9999,574776.72144243,0
+PID.US,D,20200310,000000,12.4795,12.4962,11.9911,12.4707,452417.70287544,0
+PID.US,D,20200311,000000,12.1272,12.1575,11.673,11.8002,376519.62129265,0
+PID.US,D,20200312,000000,10.8684,10.8889,10.2429,10.2605,484542.65338898,0
+PID.US,D,20200313,000000,10.8429,11.1904,10.3388,11.1669,560044.35766466,0
+PID.US,D,20200316,000000,9.05832,10.3809,9.05832,9.8464,500937.14572,0
+PID.US,D,20200317,000000,9.90999,10.2517,9.6614,10.0275,351284.28046758,0
+PID.US,D,20200318,000000,9.33935,9.59484,8.79618,9.07731,722807.30019051,0
+PID.US,D,20200319,000000,8.99499,9.42648,8.86039,9.38536,577075.30118725,0
+PID.US,D,20200320,000000,9.47444,9.75342,9.07731,9.10384,296849.82574637,0
+PID.US,D,20200323,000000,8.9855,9.07252,8.52973,8.58445,598545.05759482,0
+PID.US,D,20200324,000000,9.04883,9.52533,9.04883,9.51457,389415.16445657,0
+PID.US,D,20200325,000000,9.6428,10.4905,9.5596,10.2281,418413.02492616,0
+PID.US,D,20200326,000000,10.2712,10.6736,10.1254,10.51,316468.45926612,0
+PID.US,D,20200327,000000,10.1528,10.3828,9.98344,10.0725,474628.11275635,0
+PID.US,D,20200330,000000,10.1068,10.2527,9.90811,10.2174,310560.59852645,0
+PID.US,D,20200331,000000,10.281,10.5463,10.2615,10.3544,370676.12078584,0
+PID.US,D,20200401,000000,10.0647,10.2007,9.87186,9.97958,233722.65322577,0
+PID.US,D,20200402,000000,9.95216,10.284,9.92474,10.2086,243522.77566666,0
+PID.US,D,20200403,000000,10.2086,10.2439,9.89046,10.0079,212419.41615082,0
+PID.US,D,20200406,000000,10.3172,10.6177,10.3172,10.5375,183959.93413703,0
+PID.US,D,20200407,000000,10.9016,11.0289,10.6051,10.6677,176765.89033126,0
+PID.US,D,20200408,000000,10.6932,10.9751,10.6746,10.9379,214895.75272924,0
+PID.US,D,20200409,000000,11.066,11.2922,10.9653,11.1033,272772.96911268,0
+PID.US,D,20200413,000000,11.0846,11.0944,10.8184,11.0015,285944.34184597,0
+PID.US,D,20200414,000000,11.1033,11.2756,11.0758,11.1473,289362.58532426,0
+PID.US,D,20200415,000000,10.7734,10.7734,10.6001,10.7108,197535.8569054,0
+PID.US,D,20200416,000000,10.6932,10.7646,10.5463,10.5825,147031.46275233,0
+PID.US,D,20200417,000000,10.8292,11.0015,10.8204,11.0015,216377.05967591,0
+PID.US,D,20200420,000000,10.7822,11.0015,10.7558,10.7911,283670.2802851,0
+PID.US,D,20200421,000000,10.5375,10.6491,10.4347,10.4856,167105.72585705,0
+PID.US,D,20200422,000000,10.6834,10.7108,10.5639,10.7108,122068.88672364,0
+PID.US,D,20200423,000000,10.7734,10.8928,10.6285,10.655,151673.57224586,0
+PID.US,D,20200424,000000,10.746,10.7548,10.6177,10.7108,115397.89750869,0
+PID.US,D,20200427,000000,10.7734,10.9379,10.746,10.9202,181220.0270812,0
+PID.US,D,20200428,000000,11.1111,11.1923,11.0201,11.1111,213820.01740867,0
+PID.US,D,20200429,000000,11.3391,11.5663,11.3391,11.5585,172923.68658892,0
+PID.US,D,20200430,000000,11.3764,11.3764,10.9202,11.0015,191029.34384108,0
+PID.US,D,20200501,000000,10.7911,10.7911,10.5365,10.5463,190124.21421712,0
+PID.US,D,20200504,000000,10.4631,10.7911,10.4357,10.7911,125097.90403181,0
+PID.US,D,20200505,000000,10.9653,11.1033,10.746,10.7685,182817.7954016,0
+PID.US,D,20200506,000000,10.7822,10.7911,10.6089,10.655,142299.45325101,0
+PID.US,D,20200507,000000,10.7822,10.8782,10.7323,10.7734,151565.2836001,0
+PID.US,D,20200508,000000,10.9202,10.9653,10.887,10.9379,68932.874160503,0
+PID.US,D,20200511,000000,10.883,10.9359,10.8204,10.9104,162549.43000732,0
+PID.US,D,20200512,000000,10.9555,11.0289,10.7342,10.7646,96163.382204078,0
+PID.US,D,20200513,000000,10.746,10.746,10.2996,10.3828,130702.35224517,0
+PID.US,D,20200514,000000,10.2007,10.4719,10.0177,10.4171,324696.35316156,0
+PID.US,D,20200515,000000,10.373,10.4905,10.3456,10.4719,201622.22089618,0
+PID.US,D,20200518,000000,10.7558,10.9937,10.7558,10.929,130330.493122,0
+PID.US,D,20200519,000000,10.9202,10.931,10.7734,10.7734,155422.8112074,0
+PID.US,D,20200520,000000,10.9555,11.0152,10.9016,10.9379,210293.48528462,0
+PID.US,D,20200521,000000,10.9467,10.9701,10.7646,10.8468,158349.66941579,0
+PID.US,D,20200522,000000,10.8204,10.8204,10.6774,10.7558,104989.92842417,0
+PID.US,D,20200526,000000,11.0944,11.1923,11.0758,11.115,119530.23309437,0
+PID.US,D,20200527,000000,11.2217,11.2678,11.066,11.2266,129909.59763096,0
+PID.US,D,20200528,000000,11.302,11.3764,11.1845,11.2756,165991.17007856,0
+PID.US,D,20200529,000000,11.2756,11.2756,10.9741,11.1385,173770.58552602,0
+PID.US,D,20200601,000000,11.1659,11.3862,11.1659,11.3764,319962.30047824,0
+PID.US,D,20200602,000000,11.4322,11.5585,11.3862,11.5497,644189.74337185,0
+PID.US,D,20200603,000000,11.6759,11.9324,11.6759,11.9235,118326.79889908,0
+PID.US,D,20200604,000000,11.8404,11.9902,11.8404,11.8961,114904.4690568,0
+PID.US,D,20200605,000000,12.2799,12.4629,12.2799,12.3406,252536.27303934,0
+PID.US,D,20200608,000000,12.505,12.7086,12.4972,12.7086,119885.74676157,0
+PID.US,D,20200609,000000,12.4884,12.4884,12.3406,12.37,106211.75125741,0
+PID.US,D,20200610,000000,12.37,12.37,12.0596,12.0791,123415.3436586,0
+PID.US,D,20200611,000000,11.6308,11.7043,11.2403,11.2492,109870.06862016,0
+PID.US,D,20200612,000000,11.6504,11.7327,11.3303,11.4958,169523.83174859,0
+PID.US,D,20200615,000000,11.2305,11.6406,11.2217,11.5497,286171.13504746,0
+PID.US,D,20200616,000000,11.9059,11.9235,11.6406,11.7425,148089.83102594,0
+PID.US,D,20200617,000000,11.814,11.8609,11.5956,11.6044,157453.73411082,0
+PID.US,D,20200618,000000,11.5497,11.6847,11.5497,11.5956,142294.34529602,0
+PID.US,D,20200619,000000,11.7777,11.7777,11.4811,11.5125,93895.450189194,0
+PID.US,D,20200622,000000,11.5497,11.5702,11.4752,11.5125,127301.47581384,0
+PID.US,D,20200623,000000,11.6524,11.6975,11.579,11.5966,147677.10826287,0
+PID.US,D,20200624,000000,11.5125,11.5125,11.1503,11.2256,154598.38727226,0
+PID.US,D,20200625,000000,11.1884,11.3363,11.1551,11.3079,163952.07444716,0
+PID.US,D,20200626,000000,11.2794,11.2794,11.0113,11.0386,232462.00993461,0
+PID.US,D,20200629,000000,11.0964,11.2892,11.068,11.2628,111322.77101889,0
+PID.US,D,20200630,000000,11.2354,11.3363,11.1229,11.2892,126534.26097457,0
+PID.US,D,20200701,000000,11.3363,11.4752,11.2628,11.3177,135121.7549012,0
+PID.US,D,20200702,000000,11.485,11.623,11.4204,11.4458,125913.13364797,0
+PID.US,D,20200706,000000,11.623,11.7366,11.5966,11.6524,428421.55193058,0
+PID.US,D,20200707,000000,11.579,11.579,11.4116,11.4204,155420.7680254,0
+PID.US,D,20200708,000000,11.4556,11.5594,11.3832,11.4752,204900.5064078,0
+PID.US,D,20200709,000000,11.4556,11.4556,11.1689,11.2442,118715.00347821,0
+PID.US,D,20200710,000000,11.1963,11.3832,11.1963,11.3832,159022.89788328,0
+PID.US,D,20200713,000000,11.4654,11.5399,11.3637,11.3735,121871.71966108,0
+PID.US,D,20200714,000000,11.3275,11.5741,11.2981,11.5712,101979.29975396,0
+PID.US,D,20200715,000000,11.7268,11.8746,11.7268,11.8364,272684.09069588,0
+PID.US,D,20200716,000000,11.7728,11.8844,11.764,11.7992,111449.44830259,0
+PID.US,D,20200717,000000,11.8648,11.8648,11.7366,11.7894,100562.35304015,0
+PID.US,D,20200720,000000,11.7992,11.8648,11.7268,11.7493,154124.36904933,0
+PID.US,D,20200721,000000,11.8648,12.0224,11.8648,11.9578,128801.17139846,0
+PID.US,D,20200722,000000,11.9304,12.0126,11.9001,12.0126,161787.32312304,0
+PID.US,D,20200723,000000,11.9852,12.041,11.8933,11.9206,155274.68051274,0
+PID.US,D,20200724,000000,11.8844,11.9392,11.8364,11.8844,428161.04622617,0
+PID.US,D,20200727,000000,11.9304,12.0322,11.8746,11.995,72557.479020327,0
+PID.US,D,20200728,000000,11.9666,11.9822,11.8844,11.8863,473753.63086232,0
+PID.US,D,20200729,000000,11.9392,12.1066,11.903,12.0881,154747.53955793,0
+PID.US,D,20200730,000000,11.9304,11.9304,11.7268,11.8687,142395.48280479,0
+PID.US,D,20200731,000000,11.8648,11.8746,11.6328,11.7268,119718.20583794,0
+PID.US,D,20200803,000000,11.809,11.8717,11.7542,11.8276,101769.87359943,0
+PID.US,D,20200804,000000,11.8276,11.9333,11.8276,11.8933,124465.53920423,0
+PID.US,D,20200805,000000,12.0224,12.1017,11.995,12.0175,151361.98699156,0
+PID.US,D,20200806,000000,11.995,12.0831,11.995,12.0596,100577.67690512,0
+PID.US,D,20200807,000000,12.0126,12.1066,11.9568,12.1066,137870.856276,0
+PID.US,D,20200810,000000,12.134,12.3102,12.134,12.3102,171836.71376738,0
+PID.US,D,20200811,000000,12.4218,12.5412,12.4022,12.4218,108124.1696051,0
+PID.US,D,20200812,000000,12.552,12.5902,12.504,12.552,117334.83404032,0
+PID.US,D,20200813,000000,12.5422,12.549,12.4501,12.4776,122383.53675093,0
+PID.US,D,20200814,000000,12.4218,12.504,12.414,12.4776,107413.1422707,0
+PID.US,D,20200817,000000,12.5128,12.5324,12.4501,12.4501,106305.7376292,0
+PID.US,D,20200818,000000,12.4815,12.5001,12.3552,12.367,103569.91693737,0
+PID.US,D,20200819,000000,12.3846,12.414,12.2838,12.2936,140264.4439836,0
+PID.US,D,20200820,000000,12.2368,12.3376,12.2123,12.2936,270612.30415256,0
+PID.US,D,20200821,000000,12.2466,12.2643,12.2094,12.2466,95280.727582069,0
+PID.US,D,20200824,000000,12.3288,12.4218,12.3288,12.3846,186668.17187191,0
+PID.US,D,20200825,000000,12.4678,12.4678,12.3748,12.4678,156478.11470802,0
+PID.US,D,20200826,000000,12.4413,12.4443,12.3846,12.4316,109776.08224837,0
+PID.US,D,20200827,000000,12.4678,12.508,12.3572,12.4316,112562.98249009,0
+PID.US,D,20200828,000000,12.4316,12.5422,12.4316,12.5285,120816.41616046,0
+PID.US,D,20200831,000000,12.4864,12.4864,12.319,12.319,125753.76545232,0
+PID.US,D,20200901,000000,12.3454,12.4413,12.2936,12.4316,215804.9687172,0
+PID.US,D,20200902,000000,12.4501,12.4952,12.4218,12.4864,112156.389273,0
+PID.US,D,20200903,000000,12.4864,12.5422,12.2643,12.319,334893.87450055,0
+PID.US,D,20200904,000000,12.4081,12.4091,12.1526,12.2838,211151.62172269,0
+PID.US,D,20200908,000000,12.0969,12.134,11.9852,12.0126,232359.85083485,0
+PID.US,D,20200909,000000,12.1428,12.2368,12.1399,12.1976,148905.06064211,0
+PID.US,D,20200910,000000,12.2466,12.2475,12.0224,12.0322,189347.80505888,0
+PID.US,D,20200911,000000,12.0969,12.181,12.0126,12.0881,103237.89986311,0
+PID.US,D,20200914,000000,12.1526,12.2554,12.1526,12.227,75214.637205333,0
+PID.US,D,20200915,000000,12.3288,12.3934,12.2838,12.2936,164384.20743919,0
+PID.US,D,20200916,000000,12.319,12.4521,12.3024,12.3454,501046.45595676,0
+PID.US,D,20200917,000000,12.1976,12.3376,12.1526,12.2847,390614.51228786,0
+PID.US,D,20200918,000000,12.2838,12.3102,12.1624,12.1888,104844.86250249,0
+PID.US,D,20200921,000000,12.0038,12.0801,11.5321,11.8737,122068.88672364,0
+PID.US,D,20200922,000000,11.8933,11.995,11.8266,11.8737,196221.06929137,0
+PID.US,D,20200923,000000,11.903,11.9578,11.6504,11.6671,157577.34662154,0
+PID.US,D,20200924,000000,11.6034,11.7894,11.5271,11.6955,186373.95366458,0
+PID.US,D,20200925,000000,11.6308,11.7806,11.5946,11.7532,119469.95922551,0
+PID.US,D,20200928,000000,11.903,12.0116,11.8933,11.949,163249.21984075,0
+PID.US,D,20200929,000000,11.9392,11.9764,11.7894,11.8737,153465.44285581,0
+PID.US,D,20200930,000000,11.903,12.0126,11.8452,11.8452,169633.14198534,0
+PID.US,D,20201001,000000,11.9206,11.9637,11.8002,11.9206,90089.00213178,0
+PID.US,D,20201002,000000,11.763,12.0038,11.763,11.995,113571.29280481,0
+PID.US,D,20201005,000000,12.0703,12.1996,12.0175,12.181,108877.08217039,0
+PID.US,D,20201006,000000,12.2192,12.2525,12.0508,12.0889,98902.267668899,0
+PID.US,D,20201007,000000,12.1634,12.2661,12.135,12.229,109580.95836781,0
+PID.US,D,20201008,000000,12.2857,12.4795,12.2857,12.4795,109008.8674091,0
+PID.US,D,20201009,000000,12.5462,12.5706,12.4297,12.4619,189681.86531512,0
+PID.US,D,20201012,000000,12.4707,12.4991,12.4443,12.4707,127711.13380391,0
+PID.US,D,20201013,000000,12.4247,12.4247,12.2857,12.3033,103210.31690618,0
+PID.US,D,20201014,000000,12.3582,12.4071,12.2995,12.321,159775.81044858,0
+PID.US,D,20201015,000000,12.135,12.2613,12.1076,12.2485,116837.31922444,0
+PID.US,D,20201016,000000,12.2955,12.3308,12.2397,12.2661,97273.851618572,0
+PID.US,D,20201019,000000,12.3033,12.3494,12.1085,12.1634,367235.4023056,0
+PID.US,D,20201020,000000,12.229,12.3895,12.229,12.3396,238190.07065869,0
+PID.US,D,20201021,000000,12.3033,12.3778,12.2809,12.3122,120703.01955972,0
+PID.US,D,20201022,000000,12.3396,12.5364,12.3396,12.5216,121209.72869458,0
+PID.US,D,20201023,000000,12.5843,12.6391,12.5462,12.5921,73060.101791193,0
+PID.US,D,20201026,000000,12.4795,12.4795,12.2573,12.368,141802.96002613,0
+PID.US,D,20201027,000000,12.3582,12.3778,12.2094,12.2387,93761.621768495,0
+PID.US,D,20201028,000000,11.9764,11.9764,11.7816,11.7816,115319.23500186,0
+PID.US,D,20201029,000000,11.763,11.8863,11.6475,11.8541,165297.50979113,0
+PID.US,D,20201030,000000,11.8178,11.8541,11.7249,11.8354,131795.4546127,0
+PID.US,D,20201102,000000,11.9304,11.992,11.8697,11.949,135607.0106251,0
+PID.US,D,20201103,000000,12.1262,12.2554,12.1262,12.2153,87994.740586503,0
+PID.US,D,20201104,000000,12.2857,12.3876,12.1634,12.2387,98768.439248201,0
+PID.US,D,20201105,000000,12.3484,12.5402,12.3484,12.4619,90284.126012339,0
+PID.US,D,20201106,000000,12.4893,12.5168,12.368,12.3778,117960.04773091,0
+PID.US,D,20201109,000000,13.0023,13.246,13.0023,13.1246,142113.52368943,0
+PID.US,D,20201110,000000,13.0884,13.1707,12.9935,13.153,143813.45110959,0
+PID.US,D,20201111,000000,13.246,13.2832,13.1981,13.246,74964.347410897,0
+PID.US,D,20201112,000000,13.153,13.153,12.8623,12.92,121505.99008391,0
+PID.US,D,20201113,000000,12.9847,13.0649,12.9749,13.0405,86197.762021557,0
+PID.US,D,20201116,000000,13.2548,13.3957,13.246,13.3859,114847.25996093,0
+PID.US,D,20201117,000000,13.3302,13.4712,13.1893,13.4614,167972.03502309,0
+PID.US,D,20201118,000000,13.5074,13.6386,13.4614,13.4614,108452.10031536,0
+PID.US,D,20201119,000000,13.433,13.525,13.3507,13.4986,94908.868458907,0
+PID.US,D,20201120,000000,13.481,13.5162,13.433,13.4888,109482.88563203,0
+PID.US,D,20201123,000000,13.6013,13.7355,13.5955,13.7129,165169.81091642,0
+PID.US,D,20201124,000000,13.8617,14.1241,13.8617,14.0957,172308.68880831,0
+PID.US,D,20201125,000000,14.0389,14.1055,13.9381,14.0761,49045.562208365,0
+PID.US,D,20201127,000000,14.0663,14.1339,14.0487,14.1055,72055.877840458,0
+PID.US,D,20201130,000000,14.0859,14.0859,13.7687,13.7775,106906.43313584,0
+PID.US,D,20201201,000000,13.9753,14.0614,13.9273,13.9557,103859.02718972,0
+PID.US,D,20201202,000000,13.9459,14.0663,13.9371,14.0222,96754.883391743,0
+PID.US,D,20201203,000000,14.0291,14.1524,14.0291,14.0487,109083.44355194,0
+PID.US,D,20201204,000000,14.1984,14.4412,14.1984,14.4128,111575.10399532,0
+PID.US,D,20201207,000000,14.4128,14.4314,14.2827,14.3658,75430.192905847,0
+PID.US,D,20201208,000000,14.3296,14.4177,14.3198,14.403,74659.913293584,0
+PID.US,D,20201209,000000,14.4783,14.5303,14.3306,14.45,154032.42585954,0
+PID.US,D,20201210,000000,14.403,14.6429,14.403,14.6096,113378.21210624,0
+PID.US,D,20201211,000000,14.5342,14.5518,14.4695,14.5254,84637.792568077,0
+PID.US,D,20201214,000000,14.6751,14.683,14.3101,14.4363,97144.109561865,0
+PID.US,D,20201215,000000,14.5342,14.7192,14.5166,14.6751,104119.53289413,0
+PID.US,D,20201216,000000,14.6839,14.6839,14.5254,14.5802,101795.41337438,0
+PID.US,D,20201217,000000,14.6928,14.7192,14.5998,14.6096,76410.920263634,0
+PID.US,D,20201218,000000,14.637,14.6615,14.4783,14.4881,106282.24103625,0
+PID.US,D,20201221,000000,14.2327,14.3834,14.1329,14.2425,304619.02528385,0
+PID.US,D,20201222,000000,14.3658,14.3658,14.1211,14.1681,139048.75069633,0
+PID.US,D,20201223,000000,14.2807,14.45,14.2807,14.3834,121281.24006442,0
+PID.US,D,20201224,000000,14.4314,14.4783,14.1926,14.4783,50355.24186741,0
+PID.US,D,20201228,000000,14.6379,14.6379,14.402,14.45,92529.583025274,0
+PID.US,D,20201229,000000,14.5342,14.5714,14.3834,14.4598,105096.17388792,0
+PID.US,D,20201230,000000,14.4314,14.5714,14.4216,14.4412,117575.92951578,0
+PID.US,D,20201231,000000,14.4598,14.4783,14.3834,14.4314,112976.72684415,0
+PID.US,D,20210104,000000,14.6106,14.6947,14.45,14.543,181475.42483063,0
+PID.US,D,20210105,000000,14.5166,14.913,14.5166,14.8641,143126.94195913,0
+PID.US,D,20210106,000000,14.9003,15.146,14.9003,15.005,107345.71726486,0
+PID.US,D,20210107,000000,15.0599,15.2341,15.0237,15.1646,108815.78671053,0
+PID.US,D,20210108,000000,15.2683,15.2781,15.0696,15.1929,80687.300179988,0
+PID.US,D,20210111,000000,14.9766,15.0941,14.961,15.0423,60614.058666269,0
+PID.US,D,20210112,000000,15.099,15.3182,15.0423,15.3154,96129.669701153,0
+PID.US,D,20210113,000000,15.2781,15.2958,15.1929,15.2487,141893.88162492,0
+PID.US,D,20210114,000000,15.2105,15.5316,15.2105,15.4749,154315.4065659,0
+PID.US,D,20210115,000000,15.3799,15.4083,15.2105,15.3339,91110.593129476,0
+PID.US,D,20210119,000000,15.3437,15.4749,15.2566,15.4651,115517.42365541,0
+PID.US,D,20210120,000000,15.4837,15.4934,15.3339,15.3995,69513.137847194,0
+PID.US,D,20210121,000000,15.4083,15.4083,15.239,15.287,103029.49529959,0
+PID.US,D,20210122,000000,15.099,15.1509,15.0511,15.1362,73841.618904431,0
+PID.US,D,20210125,000000,15.0335,15.1088,14.9198,15.1088,151257.7847098,0
+PID.US,D,20210126,000000,15.1362,15.146,15.005,15.0335,134250.33778016,0
+PID.US,D,20210127,000000,14.8445,14.8876,14.6811,14.731,110585.18231854,0
+PID.US,D,20210128,000000,14.7506,14.8905,14.731,14.8073,104343.26132263,0
+PID.US,D,20210129,000000,14.7408,14.7506,14.5019,14.5616,58504.473256027,0
+PID.US,D,20210201,000000,14.6947,14.7506,14.5792,14.6849,98868.555165975,0
+PID.US,D,20210202,000000,14.8073,14.8905,14.7887,14.8171,69088.155992153,0
+PID.US,D,20210203,000000,14.8729,14.9384,14.8279,14.9003,65858.906848438,0
+PID.US,D,20210204,000000,14.8729,15.005,14.8543,14.963,92971.931927276,0
+PID.US,D,20210205,000000,15.0237,15.0931,14.9962,15.0794,80324.635375806,0
+PID.US,D,20210208,000000,15.1176,15.1929,15.1176,15.1646,83074.758341602,0
+PID.US,D,20210209,000000,15.146,15.2203,15.0706,15.1929,56669.695824166,0
+PID.US,D,20210210,000000,15.2301,15.2958,15.1136,15.1832,104916.37387233,0
+PID.US,D,20210211,000000,15.2585,15.2634,15.146,15.1929,99906.491619633,0
+PID.US,D,20210212,000000,15.146,15.3192,15.146,15.3154,50068.174797058,0
+PID.US,D,20210216,000000,15.4553,15.5023,15.3711,15.4475,40085.187567577,0
+PID.US,D,20210217,000000,15.4083,15.5032,15.2625,15.4083,64160.00101927,0
+PID.US,D,20210218,000000,15.3437,15.3623,15.2115,15.2732,97217.664113699,0
+PID.US,D,20210219,000000,15.3154,15.4083,15.3154,15.3437,38758.140861571,0
+PID.US,D,20210222,000000,15.3339,15.513,15.3339,15.4181,55973.992354735,0
+PID.US,D,20210223,000000,15.3711,15.5689,15.3711,15.5032,107760.48320991,0
+PID.US,D,20210224,000000,15.5032,15.7186,15.5032,15.6824,345947.48909562,0
+PID.US,D,20210225,000000,15.7186,15.7597,15.3242,15.3515,72417.521053643,0
+PID.US,D,20210226,000000,15.287,15.287,14.9962,14.9962,75057.312191687,0
+PID.US,D,20210301,000000,15.239,15.3799,15.2301,15.2683,80839.517238645,0
+PID.US,D,20210302,000000,15.3056,15.4181,15.3056,15.3154,44652.720918274,0
+PID.US,D,20210303,000000,15.3437,15.4641,15.3056,15.3437,91851.246602804,0
+PID.US,D,20210304,000000,15.4279,15.5356,15.1176,15.284,101564.5338089,0
+PID.US,D,20210305,000000,15.4279,15.5316,15.2487,15.5032,78519.484082878,0
+PID.US,D,20210308,000000,15.513,15.653,15.4553,15.5316,70981.164110883,0
+PID.US,D,20210309,000000,15.6071,15.7284,15.5973,15.6168,183258.10112161,0
+PID.US,D,20210310,000000,15.6824,15.8694,15.6824,15.8224,253646.74245383,0
+PID.US,D,20210311,000000,15.9261,16.0299,15.9261,15.9917,61939.062190279,0
+PID.US,D,20210312,000000,15.9261,16.0476,15.9261,16.0387,47879.926879994,0
+PID.US,D,20210315,000000,16.0211,16.0573,15.8694,16.0476,43824.210619142,0
+PID.US,D,20210316,000000,16.0387,16.0387,15.9085,15.9711,53054.285283322,0
+PID.US,D,20210317,000000,15.8978,16.1053,15.888,16.1053,60998.176881401,0
+PID.US,D,20210318,000000,16.0299,16.0769,15.7568,15.8028,60769.340497919,0
+PID.US,D,20210319,000000,15.8028,15.9457,15.7186,15.8742,206556.50541506,0
+PID.US,D,20210322,000000,15.9829,16.2795,15.6902,16.0876,61233.142810871,0
+PID.US,D,20210323,000000,15.8126,15.8126,15.6814,15.6902,82385.184418158,0
+PID.US,D,20210324,000000,15.6423,15.842,15.6423,15.6814,80836.452465651,0
+PID.US,D,20210325,000000,15.6051,15.7656,15.6051,15.7656,61753.132628699,0
+PID.US,D,20210326,000000,15.7754,15.888,15.747,15.888,102024.24975785,0
+PID.US,D,20210329,000000,15.8978,15.9457,15.7656,15.8518,117159.12038871,0
+PID.US,D,20210330,000000,15.7754,15.8684,15.7274,15.793,212561.41729951,0
+PID.US,D,20210331,000000,15.8518,15.888,15.7754,15.7754,94297.957042285,0
+PID.US,D,20210401,000000,15.8322,15.9457,15.7783,15.9457,96089.827652244,0
+PID.US,D,20210405,000000,16.022,16.0602,15.9457,16.0485,86319.331350283,0
+PID.US,D,20210406,000000,16.0123,16.071,16.0123,16.0406,41124.145612234,0
+PID.US,D,20210407,000000,16.0396,16.0494,16.0035,16.0396,36836.528194905,0
+PID.US,D,20210408,000000,16.0582,16.1533,16.022,16.1435,67733.526329208,0
+PID.US,D,20210409,000000,16.1533,16.1826,16.1063,16.1561,53606.966013075,0
+PID.US,D,20210412,000000,16.1063,16.1826,16.0876,16.0876,67241.119468319,0
+PID.US,D,20210413,000000,16.0778,16.1249,16.0025,16.1111,44858.06070881,0
+PID.US,D,20210414,000000,16.1151,16.1904,16.1063,16.1337,47407.951839058,0
+PID.US,D,20210415,000000,16.21,16.2384,16.0652,16.1924,66343.140981345,0
+PID.US,D,20210416,000000,16.258,16.2834,16.1826,16.258,115662.48957709,0
+PID.US,D,20210419,000000,16.2854,16.304,16.163,16.21,33358.010847752,0
+PID.US,D,20210420,000000,16.1249,16.1395,15.9829,16.0396,48343.729192947,0
+PID.US,D,20210421,000000,16.022,16.1924,16.0074,16.1924,42403.177541348,0
+PID.US,D,20210422,000000,16.1924,16.1924,16.0778,16.1151,44001.967452742,0
+PID.US,D,20210423,000000,16.1249,16.2022,16.0582,16.2002,29184.811622166,0
+PID.US,D,20210426,000000,16.21,16.2482,16.1934,16.2208,55884.092346939,0
+PID.US,D,20210427,000000,16.2384,16.2756,16.2188,16.258,26356.026149547,0
+PID.US,D,20210428,000000,16.1826,16.4186,16.1826,16.3617,60302.473411971,0
+PID.US,D,20210429,000000,16.4283,16.4714,16.3431,16.4283,77831.953341428,0
+PID.US,D,20210430,000000,16.3617,16.4362,16.2952,16.3235,40066.798929618,0
+PID.US,D,20210503,000000,16.3892,16.489,16.35,16.4088,123833.17437666,0
+PID.US,D,20210504,000000,16.3892,16.4116,16.2668,16.3235,56954.719712524,0
+PID.US,D,20210505,000000,16.4186,16.4939,16.4106,16.4841,69864.565150401,0
+PID.US,D,20210506,000000,16.5135,16.626,16.4371,16.6162,29956.112825426,0
+PID.US,D,20210507,000000,16.5888,16.7778,16.5888,16.7592,67506.73312772,0
+PID.US,D,20210510,000000,16.8247,16.9197,16.81,16.8345,61208.624626928,0
+PID.US,D,20210511,000000,16.6348,16.7023,16.5692,16.674,53569.167146161,0
+PID.US,D,20210512,000000,16.626,16.7396,16.4987,16.5223,60488.402973552,0
+PID.US,D,20210513,000000,16.4939,16.674,16.4939,16.6074,56925.09357359,0
+PID.US,D,20210514,000000,16.6837,16.948,16.6837,16.8815,131349.01934671,0
+PID.US,D,20210517,000000,16.8815,16.995,16.8443,16.995,48650.206492256,0
+PID.US,D,20210518,000000,16.995,17.0235,16.9167,16.9754,59900.988149877,0
+PID.US,D,20210519,000000,16.815,16.8629,16.7023,16.8052,57144.735638095,0
+PID.US,D,20210520,000000,16.8247,17.0048,16.8071,16.9754,55554.118454682,0
+PID.US,D,20210521,000000,17.0048,17.0519,16.8775,16.9295,37450.504384521,0
+PID.US,D,20210524,000000,16.9666,17.0381,16.9383,16.995,133685.39795844,0
+PID.US,D,20210525,000000,16.9852,17.1086,16.9001,16.9197,44435.122035764,0
+PID.US,D,20210526,000000,16.9383,17.0635,16.9383,17.0235,47224.065459473,0
+PID.US,D,20210527,000000,17.0607,17.184,17.0607,17.137,77273.143065689,0
+PID.US,D,20210528,000000,17.1752,17.2221,17.1654,17.2036,55777.846883178,0
+PID.US,D,20210601,000000,17.2691,17.3612,17.2505,17.2887,66395.242122227,0
+PID.US,D,20210602,000000,17.2975,17.3641,17.2975,17.3641,48891.301967712,0
+PID.US,D,20210603,000000,17.2407,17.3112,17.2309,17.2887,80917.15815447,0
+PID.US,D,20210604,000000,17.3543,17.4688,17.3064,17.4493,349000.00299674,0
+PID.US,D,20210607,000000,17.4688,17.4864,17.3925,17.4767,83999.298194517,0
+PID.US,D,20210608,000000,17.4767,17.4767,17.3915,17.4591,53327.050079706,0
+PID.US,D,20210609,000000,17.4493,17.4688,17.3358,17.3641,58984.621024944,0
+PID.US,D,20210610,000000,17.4111,17.4688,17.4013,17.4297,59983.73702069,0
+PID.US,D,20210611,000000,17.4493,17.4591,17.3749,17.4013,70287.503823447,0
+PID.US,D,20210614,000000,17.4111,17.4884,17.4111,17.4591,79822.01260494,0
+PID.US,D,20210615,000000,17.4767,17.4962,17.4297,17.4591,49067.015619316,0
+PID.US,D,20210616,000000,17.5208,17.553,17.3162,17.3162,92128.09776318,0
+PID.US,D,20210617,000000,17.2691,17.3024,17.0988,17.1458,41393.845635625,0
+PID.US,D,20210618,000000,16.9852,17.0431,16.8345,16.8443,106935.03768378,0
+PID.US,D,20210621,000000,16.949,17.1302,16.9402,17.0537,79263.2023292,0
+PID.US,D,20210622,000000,17.0929,17.1213,16.996,17.0969,31943.107315944,0
+PID.US,D,20210623,000000,17.0831,17.1596,17.0068,17.0068,55011.653634907,0
+PID.US,D,20210624,000000,17.044,17.1106,17.0068,17.0635,29802.874175771,0
+PID.US,D,20210625,000000,17.0733,17.1164,17.0635,17.0831,97100.181148964,0
+PID.US,D,20210628,000000,17.14,17.14,16.9872,17.0156,112880.69729036,0
+PID.US,D,20210629,000000,16.997,17.0537,16.8913,16.9578,84531.547104315,0
+PID.US,D,20210630,000000,16.949,16.9774,16.8443,16.9011,69999.415162097,0
+PID.US,D,20210701,000000,16.9676,17.0607,16.952,16.9676,123988.45620831,0
+PID.US,D,20210702,000000,17.0068,17.044,16.9207,17.0156,29152.120710239,0
+PID.US,D,20210706,000000,16.9872,16.9872,16.7768,16.8531,50844.583955306,0
+PID.US,D,20210707,000000,16.8815,16.9109,16.815,16.8913,33714.546105948,0
+PID.US,D,20210708,000000,16.6819,16.7582,16.5663,16.6907,88042.755363395,0
+PID.US,D,20210709,000000,16.768,16.9304,16.768,16.9011,29038.724109495,0
+PID.US,D,20210712,000000,16.9011,17.0009,16.9011,16.9774,32395.672127923,0
+PID.US,D,20210713,000000,16.9109,16.948,16.8443,16.8443,47290.468874323,0
+PID.US,D,20210714,000000,16.9109,16.997,16.8678,16.8815,33172.081286171,0
+PID.US,D,20210715,000000,16.7386,16.8345,16.7386,16.7954,51339.033998191,0
+PID.US,D,20210716,000000,16.8443,16.8443,16.6721,16.6721,37816.233961695,0
+PID.US,D,20210719,000000,16.4332,16.4547,16.2198,16.3373,64819.948803781,0
+PID.US,D,20210720,000000,16.3177,16.4997,16.2697,16.4802,41315.183128802,0
+PID.US,D,20210721,000000,16.5095,16.6819,16.5095,16.6525,50883.404413219,0
+PID.US,D,20210722,000000,16.6329,16.6623,16.5379,16.6329,182509.2749203,0
+PID.US,D,20210723,000000,16.6907,16.7288,16.6231,16.7005,26045.462486248,0
+PID.US,D,20210726,000000,16.6623,16.7758,16.6525,16.7386,36111.198586541,0
+PID.US,D,20210727,000000,16.6721,16.7758,16.6044,16.7386,31006.308371057,0
+PID.US,D,20210728,000000,16.7093,16.8727,16.7014,16.815,75230.982661296,0
+PID.US,D,20210729,000000,16.9578,17.0733,16.9304,16.997,158015.60915955,0
+PID.US,D,20210730,000000,16.997,17.0763,16.952,17.0156,44820.261841895,0
+PID.US,D,20210802,000000,17.0254,17.14,16.9207,16.949,41218.131984022,0
+PID.US,D,20210803,000000,16.9872,17.1018,16.8805,17.044,45707.002827896,0
+PID.US,D,20210804,000000,17.0156,17.0831,16.9872,17.044,84371.157317678,0
+PID.US,D,20210805,000000,17.0831,17.1448,17.0635,17.0881,26012.771574322,0
+PID.US,D,20210806,000000,17.0929,17.1468,17.0733,17.1018,77852.385161382,0
+PID.US,D,20210809,000000,17.1498,17.1693,17.0283,17.0635,42326.558216521,0
+PID.US,D,20210810,000000,17.0635,17.1879,17.0547,17.1781,34171.197281918,0
+PID.US,D,20210811,000000,17.1977,17.3024,17.1977,17.2936,45906.213072446,0
+PID.US,D,20210812,000000,17.2936,17.3024,17.1889,17.2643,79950.733070649,0
+PID.US,D,20210813,000000,17.2261,17.3318,17.2085,17.3122,27229.486452576,0
+PID.US,D,20210816,000000,17.2359,17.2838,17.2183,17.2643,71806.609637021,0
+PID.US,D,20210817,000000,17.1693,17.2026,17.0449,17.14,48436.693973738,0
+PID.US,D,20210818,000000,17.14,17.1977,17.0254,17.0352,30762.148122608,0
+PID.US,D,20210819,000000,16.8815,16.9197,16.7768,16.8531,39157.582941669,0
+PID.US,D,20210820,000000,16.7954,16.9872,16.7954,16.9774,55496.909358812,0
+PID.US,D,20210823,000000,17.0635,17.1977,17.0635,17.1977,130008.69195773,0
+PID.US,D,20210824,000000,17.1693,17.2633,17.14,17.2075,35204.025780588,0
+PID.US,D,20210825,000000,17.1977,17.2741,17.1272,17.2555,42703.52529467,0
+PID.US,D,20210826,000000,17.1977,17.2583,17.0831,17.0831,32511.111910662,0
+PID.US,D,20210827,000000,17.0929,17.2936,17.0929,17.2555,24561.090766596,0
+PID.US,D,20210830,000000,17.2457,17.2936,17.2075,17.2555,42419.522997312,0
+PID.US,D,20210831,000000,17.2359,17.2966,17.2261,17.2359,26564.430713077,0
+PID.US,D,20210901,000000,17.2643,17.3886,17.2643,17.322,78977.156849845,0
+PID.US,D,20210902,000000,17.322,17.4463,17.277,17.4131,37907.15556049,0
+PID.US,D,20210903,000000,17.4179,17.4845,17.3798,17.4463,48442.823519723,0
+PID.US,D,20210907,000000,17.37,17.4541,17.3122,17.3122,46660.147228745,0
+PID.US,D,20210908,000000,17.2643,17.3122,17.2163,17.2261,65083.519281186,0
+PID.US,D,20210909,000000,17.2555,17.2741,17.1977,17.2359,64400.074903729,0
+PID.US,D,20210910,000000,17.3122,17.322,17.1498,17.1498,67636.475184428,0
+PID.US,D,20210913,000000,17.2643,17.3484,17.2075,17.2457,65763.898885652,0
+PID.US,D,20210914,000000,17.2936,17.3386,17.1498,17.1879,32351.743715022,0
+PID.US,D,20210915,000000,17.2163,17.3504,17.1781,17.2741,60663.095034158,0
+PID.US,D,20210916,000000,17.322,17.322,17.1213,17.1596,36841.636149893,0
+PID.US,D,20210917,000000,17.1115,17.1115,16.9304,16.9578,42381.724130396,0
+PID.US,D,20210920,000000,16.7474,16.769,16.5497,16.6887,37489.324842433,0
+PID.US,D,20210921,000000,16.7758,16.8757,16.7366,16.7758,309887.37005897,0
+PID.US,D,20210922,000000,16.8815,17.0939,16.8815,16.949,32836.999438927,0
+PID.US,D,20210923,000000,17.0547,17.1889,17.0547,17.1516,139007.88705643,0
+PID.US,D,20210924,000000,17.0547,17.0939,17.0352,17.0841,103425.87260669,0
+PID.US,D,20210927,000000,17.0547,17.1791,17.0547,17.1702,30881.674269338,0
+PID.US,D,20210928,000000,17.0547,17.0645,16.8707,16.8717,68264.75364801,0
+PID.US,D,20210929,000000,16.8521,16.9578,16.8521,16.8717,56709.537873077,0
+PID.US,D,20210930,000000,16.9392,16.9872,16.8335,16.9011,108972.09013318,0
+PID.US,D,20211001,000000,16.9304,17.0519,16.8345,17.0254,92623.569397062,0
+PID.US,D,20211004,000000,16.9872,17.1223,16.9736,17.0156,44628.202734328,0
+PID.US,D,20211005,000000,17.0254,17.1223,17.0254,17.0743,52878.571631717,0
+PID.US,D,20211006,000000,16.9392,17.0352,16.8335,17.0254,57748.495917732,0
+PID.US,D,20211007,000000,17.0547,17.1791,17.0547,17.1409,19775.95853339,0
+PID.US,D,20211008,000000,17.2085,17.3142,17.1889,17.2281,33246.657429003,0
+PID.US,D,20211011,000000,17.2662,17.3719,17.1791,17.1987,39290.38977137,0
+PID.US,D,20211012,000000,17.1889,17.3278,17.1889,17.2574,36790.556600008,0
+PID.US,D,20211013,000000,17.3044,17.4395,17.2477,17.4395,41144.577432188,0
+PID.US,D,20211014,000000,17.5452,17.6646,17.5452,17.6127,48912.755378663,0
+PID.US,D,20211015,000000,17.6793,17.7566,17.6793,17.736,37559.814621274,0
+PID.US,D,20211018,000000,17.6695,17.7468,17.6695,17.738,63030.121375818,0
+PID.US,D,20211019,000000,17.7566,17.8055,17.7184,17.7478,68673.390047088,0
+PID.US,D,20211020,000000,17.7762,17.9318,17.7654,17.8917,55269.094566325,0
+PID.US,D,20211021,000000,17.8143,17.8917,17.7184,17.7683,61122.810983121,0
+PID.US,D,20211022,000000,17.8055,17.9005,17.7282,17.8526,51951.988596808,0
+PID.US,D,20211025,000000,17.833,17.8917,17.7859,17.8917,118910.12735877,0
+PID.US,D,20211026,000000,17.833,17.9348,17.8143,17.8143,33202.729016103,0
+PID.US,D,20211027,000000,17.7957,17.882,17.7292,17.7478,49318.327004749,0
+PID.US,D,20211028,000000,17.7566,17.8526,17.7566,17.8241,55239.468427392,0
+PID.US,D,20211029,000000,17.7478,17.7762,17.6127,17.6411,78221.179511551,0
+PID.US,D,20211101,000000,17.6509,17.833,17.6509,17.7957,37362.647558719,0
+PID.US,D,20211102,000000,17.8055,17.8055,17.7086,17.7086,64500.190821503,0
+PID.US,D,20211103,000000,17.6988,17.833,17.6988,17.8143,91400.72497282,0
+PID.US,D,20211104,000000,17.7762,17.7957,17.6509,17.6607,66487.18531202,0
+PID.US,D,20211105,000000,17.7282,17.8624,17.7282,17.8055,34361.213207489,0
+PID.US,D,20211108,000000,17.8624,17.9015,17.7762,17.882,36352.294061997,0
+PID.US,D,20211109,000000,17.8722,17.8926,17.7909,17.8241,114358.93946403,0
+PID.US,D,20211110,000000,17.833,17.9681,17.7234,17.8143,58286.874373518,0
+PID.US,D,20211111,000000,17.7957,17.7957,17.6607,17.6793,73938.670049211,0
+PID.US,D,20211112,000000,17.6509,17.738,17.6509,17.7086,53208.545523974,0
+PID.US,D,20211115,000000,17.7957,17.7957,17.6793,17.7086,289947.95696594,0
+PID.US,D,20211116,000000,17.7282,17.8045,17.6411,17.6509,42510.444596106,0
+PID.US,D,20211117,000000,17.6225,17.6607,17.5256,17.555,30220.704893829,0
+PID.US,D,20211118,000000,17.555,17.5843,17.4591,17.5158,48868.826965763,0
+PID.US,D,20211119,000000,17.4874,17.4874,17.3915,17.4013,58776.216461414,0
+PID.US,D,20211122,000000,17.3719,17.4493,17.276,17.276,88283.850838852,0
+PID.US,D,20211123,000000,17.3338,17.4591,17.2956,17.4111,86887.335945002,0
+PID.US,D,20211124,000000,17.3338,17.4395,17.3142,17.4209,46446.634710227,0
+PID.US,D,20211126,000000,17.1889,17.1889,16.9774,17.0547,40520.385332595,0
+PID.US,D,20211129,000000,17.2085,17.2241,16.997,17.0939,73774.193898583,0
+PID.US,D,20211130,000000,17.0645,17.0645,16.7239,16.8335,67929.671800766,0
+PID.US,D,20211201,000000,16.9774,17.1409,16.7093,16.7181,100696.18146085,0
+PID.US,D,20211202,000000,16.767,17.0449,16.767,16.9656,59763.073365188,0
+PID.US,D,20211203,000000,17.0547,17.0743,16.8815,16.949,50746.511219527,0
+PID.US,D,20211206,000000,17.0547,17.2662,17.0352,17.1889,110525.93004068,0
+PID.US,D,20211207,000000,17.324,17.504,17.324,17.4972,36730.282731145,0
+PID.US,D,20211208,000000,17.555,17.555,17.4591,17.506,50295.989589543,0
+PID.US,D,20211209,000000,17.4013,17.4013,17.2956,17.3044,41790.222942731,0
+PID.US,D,20211210,000000,17.4209,17.4209,17.3142,17.3817,35868.05992909,0
+PID.US,D,20211213,000000,17.2956,17.3044,17.1604,17.1604,42921.12417718,0
+PID.US,D,20211214,000000,17.1604,17.1987,17.0939,17.0939,67475.063806791,0
+PID.US,D,20211215,000000,17.1125,17.2525,17.0156,17.2281,60230.962042133,0
+PID.US,D,20211216,000000,17.324,17.4776,17.3044,17.3338,37505.670298395,0
+PID.US,D,20211217,000000,17.1889,17.3817,17.1791,17.2183,82554.768523775,0
+PID.US,D,20211220,000000,17.1213,17.1488,16.9461,17.1115,54892.127488176,0
+PID.US,D,20211221,000000,17.2379,17.3543,17.1889,17.3054,69185.207136934,0
+PID.US,D,20211222,000000,17.2966,17.5198,17.2966,17.5198,54168.841061807,0
+PID.US,D,20211223,000000,17.5002,17.6293,17.5002,17.6177,40273.160311153,0
+PID.US,D,20211227,000000,17.6177,17.8604,17.6177,17.8604,43733.289020347,0
+PID.US,D,20211228,000000,17.8212,17.8996,17.7929,17.8124,60771.383679914,0
+PID.US,D,20211229,000000,17.8408,17.8506,17.7635,17.7929,157052.24884873,0
+PID.US,D,20211230,000000,17.7929,17.8996,17.7929,17.8506,52925.564817611,0
+PID.US,D,20211231,000000,17.8702,17.9729,17.8506,17.9681,103580.13284735,0
+PID.US,D,20220103,000000,17.9779,18.0063,17.8996,17.9681,74915.311043008,0
+PID.US,D,20220104,000000,17.9867,18.0356,17.9387,17.9779,50653.546438737,0
+PID.US,D,20220105,000000,17.9485,18.0552,17.7929,17.7929,99689.914328122,0
+PID.US,D,20220106,000000,17.8124,17.8898,17.7243,17.8124,58824.231238306,0
+PID.US,D,20220107,000000,17.831,18.0454,17.8124,18.0356,94808.752541133,0
+PID.US,D,20220110,000000,17.9289,18.0043,17.8124,17.9867,167077.12130911,0
+PID.US,D,20220111,000000,17.9779,18.201,17.9779,18.1913,141571.05886965,0
+PID.US,D,20220112,000000,18.2696,18.3469,18.249,18.3283,159471.37633127,0
+PID.US,D,20220113,000000,18.3567,18.4741,18.3371,18.3665,160745.30030539,0
+PID.US,D,20220114,000000,18.3567,18.4448,18.2696,18.3958,167315.15201158,0
+PID.US,D,20220118,000000,18.435,18.4937,18.25,18.3371,584825.09049577,0
+PID.US,D,20220119,000000,18.3763,18.4732,18.25,18.3763,261796.99543345,0
+PID.US,D,20220120,000000,18.435,18.5515,18.25,18.2598,230375.92111732,0
+PID.US,D,20220121,000000,18.2402,18.2402,17.9416,18.016,146585.02748634,0
+PID.US,D,20220124,000000,17.7341,17.9093,17.4522,17.9093,898450.4620153,0
+PID.US,D,20220125,000000,17.7635,18.0552,17.5883,17.9093,165970.7382586,0
+PID.US,D,20220126,000000,18.0258,18.1903,17.8848,17.9289,124439.9994293,0
+PID.US,D,20220127,000000,17.9681,18.1433,17.7683,17.8408,209393.46361565,0
+PID.US,D,20220128,000000,17.8027,17.9729,17.7439,17.9612,156165.50786273,0
+PID.US,D,20220131,000000,17.8996,18.2206,17.8996,18.1815,262925.8534859,0
+PID.US,D,20220201,000000,18.1815,18.3371,18.1815,18.3371,279775.97540188,0
+PID.US,D,20220202,000000,18.3567,18.5201,18.3567,18.5123,163726.30283667,0
+PID.US,D,20220203,000000,18.3371,18.4546,18.2989,18.3381,178086.80749127,0
+PID.US,D,20220204,000000,18.2696,18.386,18.1717,18.2696,118906.04099478,0
+PID.US,D,20220207,000000,18.3469,18.482,18.3087,18.3909,199965.20029793,0
+PID.US,D,20220208,000000,18.3958,18.4644,18.3234,18.4056,106534.57401268,0
+PID.US,D,20220209,000000,18.4937,18.6004,18.4937,18.5613,76020.672502515,0
+PID.US,D,20220210,000000,18.5123,18.6777,18.3665,18.435,150040.04824054,0
+PID.US,D,20220211,000000,18.4937,18.62,18.3517,18.435,145701.35127333,0
+PID.US,D,20220214,000000,18.3371,18.3615,18.1619,18.2744,396311.92528201,0
+PID.US,D,20220215,000000,18.3371,18.4584,18.2989,18.4056,129785.98512023,0
+PID.US,D,20220216,000000,18.386,18.5877,18.386,18.5417,81858.043463347,0
+PID.US,D,20220217,000000,18.4741,18.4741,18.3283,18.3479,80666.868360034,0
+PID.US,D,20220218,000000,18.3469,18.434,18.2118,18.2646,90817.396513136,0
+PID.US,D,20220222,000000,18.2108,18.25,17.9867,18.1619,123492.98457442,0
+PID.US,D,20220223,000000,18.25,18.3489,18.065,18.1041,45458.756215455,0
+PID.US,D,20220224,000000,17.6754,17.8898,17.5785,17.8124,553869.8616746,0
+PID.US,D,20220225,000000,17.9485,18.2891,17.9485,18.2696,139309.25640075,0
+PID.US,D,20220228,000000,18.1335,18.3371,18.1188,18.2206,121583.63099973,0
+PID.US,D,20220301,000000,18.2402,18.3665,18.0239,18.1041,87138.647330434,0
+PID.US,D,20220302,000000,18.1237,18.5515,18.1237,18.5025,277513.15134199,0
+PID.US,D,20220303,000000,18.4546,18.5642,18.3097,18.4252,353710.55908711,0
+PID.US,D,20220304,000000,18.1433,18.3665,18.1237,18.3665,127381.15991165,0
+PID.US,D,20220307,000000,18.2989,18.3557,18.1041,18.1481,371417.79585016,0
+PID.US,D,20220308,000000,18.2402,18.3763,18.1041,18.1433,164686.59837451,0
+PID.US,D,20220309,000000,18.3087,18.6004,18.3087,18.4644,297289.10987538,0
+PID.US,D,20220310,000000,18.3371,18.5357,18.3371,18.481,95945.783321568,0
+PID.US,D,20220311,000000,18.6004,18.6494,18.4418,18.4448,223706.97508437,0
+PID.US,D,20220314,000000,18.4937,18.4937,18.201,18.2304,534818.21115857,0
+PID.US,D,20220315,000000,18.2206,18.3371,18.1335,18.3371,117096.80333785,0
+PID.US,D,20220316,000000,18.435,18.5965,18.2608,18.5515,200692.57308829,0
+PID.US,D,20220317,000000,18.6494,18.8911,18.616,18.8627,209848.07160963,0
+PID.US,D,20220318,000000,18.8246,18.944,18.7463,18.9313,196852.41252795,0
+PID.US,D,20220321,000000,18.8921,19.047,18.8823,19.0389,443655.51688821,0
+PID.US,D,20220322,000000,19.0683,19.1564,19.0096,19.1075,215140.93456869,0
+PID.US,D,20220323,000000,19.0487,19.0761,18.9508,18.9508,98823.605162076,0
+PID.US,D,20220324,000000,19.0683,19.101,18.9711,19.0781,231146.20072958,0
+PID.US,D,20220325,000000,19.127,19.2347,19.0585,19.2114,143817.53747358,0
+PID.US,D,20220328,000000,19.1368,19.1759,19.0292,19.1221,309851.61437404,0
+PID.US,D,20220329,000000,19.313,19.3619,19.1956,19.3326,1257557.0647523,0
+PID.US,D,20220330,000000,19.3326,19.3559,19.2839,19.3228,434440.766089,0
+PID.US,D,20220331,000000,19.313,19.356,19.2054,19.2151,167109.81222104,0
+PID.US,D,20220401,000000,19.2543,19.3718,19.1858,19.3718,260048.03164539,0
+PID.US,D,20220404,000000,19.3424,19.4403,19.3228,19.4207,250312.26943735,0
+PID.US,D,20220405,000000,19.3816,19.5773,19.2935,19.2935,102743.44982024,0
+PID.US,D,20220406,000000,19.2348,19.3522,19.196,19.313,121709.28669246,0
+PID.US,D,20220407,000000,19.2935,19.3815,19.1368,19.3424,137318.17554624,0
+PID.US,D,20220408,000000,19.4109,19.4697,19.3228,19.3913,106663.29447839,0
+PID.US,D,20220411,000000,19.4207,19.4207,19.2383,19.313,590721.71373447,0
+PID.US,D,20220412,000000,19.3228,19.3228,19.1019,19.127,345376.41972791,0
+PID.US,D,20220413,000000,19.1466,19.2739,19.0977,19.2641,426077.00059087,0
+PID.US,D,20220414,000000,19.2054,19.2739,19.1368,19.1466,112960.38138819,0
+PID.US,D,20220418,000000,19.176,19.2239,19.0683,19.1075,113349.60755831,0
+PID.US,D,20220419,000000,19.1173,19.1662,19.0781,19.127,112971.61888917,0
+PID.US,D,20220420,000000,19.2151,19.4301,19.2151,19.3718,150832.80285476,0
+PID.US,D,20220421,000000,19.4403,19.4451,19.0683,19.1956,160317.25367736,0
+PID.US,D,20220422,000000,18.9998,19.0096,18.6082,18.6376,203330.32104433,0
+PID.US,D,20220425,000000,18.5201,18.618,18.246,18.5847,251903.90821176,0
+PID.US,D,20220426,000000,18.5201,18.5201,18.1579,18.1775,368867.90471992,0
+PID.US,D,20220427,000000,18.2558,18.2931,18.0796,18.1677,484398.6090583,0
+PID.US,D,20220428,000000,18.246,18.4418,18.0938,18.3831,171896.98763624,0
+PID.US,D,20220429,000000,18.3733,18.4516,17.9867,17.9915,460954.11725219,0
+PID.US,D,20220502,000000,17.874,17.9426,17.6391,17.8643,1288547.0276673,0
+PID.US,D,20220503,000000,17.9622,18.1525,17.9426,18.0503,566814.44120639,0
+PID.US,D,20220504,000000,18.0503,18.3929,17.9524,18.3831,591811.75132901,0
+PID.US,D,20220505,000000,18.3929,18.3929,17.8838,17.9622,344908.53105097,0
+PID.US,D,20220506,000000,17.9622,18.0012,17.737,17.923,232126.92808737,0
+PID.US,D,20220509,000000,17.7664,17.7664,17.4238,17.4433,618907.40936088,0
+PID.US,D,20220510,000000,17.6587,17.7272,17.3358,17.4727,301902.61482097,0
+PID.US,D,20220511,000000,17.4629,17.737,17.2966,17.2966,230393.28816429,0
+PID.US,D,20220512,000000,17.277,17.4238,17.1596,17.326,664506.12354302,0
+PID.US,D,20220513,000000,17.5119,17.7957,17.4946,17.737,251755.77751709,0
+PID.US,D,20220516,000000,17.7664,17.9778,17.737,17.9034,198130.42286606,0
+PID.US,D,20220517,000000,18.1188,18.2167,18.0503,18.2167,188305.78224123,0
+PID.US,D,20220518,000000,18.1384,18.1384,17.8349,17.8838,202524.28574716,0
+PID.US,D,20220519,000000,17.7957,18.0852,17.7957,17.9524,400591.36997136,0
+PID.US,D,20220520,000000,18.1286,18.1286,17.8545,18.0698,440504.93025132,0
+PID.US,D,20220523,000000,18.2167,18.412,18.1971,18.3048,206641.29746786,0
+PID.US,D,20220524,000000,18.2706,18.3537,18.1152,18.3243,337443.76563081,0
+PID.US,D,20220525,000000,18.2265,18.3691,18.1873,18.3146,259992.86573152,0
+PID.US,D,20220526,000000,18.3146,18.4508,18.3083,18.3831,133006.03994497,0
+PID.US,D,20220527,000000,18.4614,18.5593,18.432,18.5593,119340.2171688,0
+PID.US,D,20220531,000000,18.5789,18.6767,18.5409,18.5789,301280.46590338,0
+PID.US,D,20220601,000000,18.6278,18.6278,18.3048,18.432,283148.24728529,0
+PID.US,D,20220602,000000,18.5299,18.7355,18.4244,18.7257,254984.00506981,0
+PID.US,D,20220603,000000,18.6278,18.6621,18.5319,18.5886,132653.59105076,0
+PID.US,D,20220606,000000,18.6865,18.7355,18.5831,18.618,143090.16468322,0
+PID.US,D,20220607,000000,18.5495,18.7061,18.5005,18.6865,427408.13366086,0
+PID.US,D,20220608,000000,18.5886,18.6082,18.4124,18.5005,158701.09671901,0
+PID.US,D,20220609,000000,18.4712,18.4712,18.109,18.109,117543.23860385,0
+PID.US,D,20220610,000000,17.9622,17.9622,17.7076,17.8055,184819.09216609,0
+PID.US,D,20220613,000000,17.4531,17.4923,17.2379,17.277,382050.51495418,0
+PID.US,D,20220614,000000,17.3749,17.3749,16.9246,17.0127,394713.13537062,0
+PID.US,D,20220615,000000,17.1693,17.3455,16.9344,17.1987,524926.14552789,0
+PID.US,D,20220616,000000,17.0029,17.0127,16.7081,16.7288,231075.71095075,0
+PID.US,D,20220617,000000,16.768,16.8169,16.508,16.6701,299735.82031486,0
+PID.US,D,20220621,000000,16.8671,16.9759,16.8671,16.9067,197040.81724001,0
+PID.US,D,20220622,000000,16.778,16.9067,16.656,16.7978,212090.56090633,0
+PID.US,D,20220623,000000,16.7978,16.7978,16.5998,16.679,192494.67731261,0
+PID.US,D,20220624,000000,16.877,17.1145,16.8077,17.0749,271999.59286961,0
+PID.US,D,20220627,000000,17.1046,17.2719,17.0551,17.2234,103929.81000695,0
+PID.US,D,20220628,000000,17.3125,17.3818,17.0737,17.1046,273365.45535447,0
+PID.US,D,20220629,000000,17.1244,17.1244,16.9873,17.1145,123585.29854639,0
+PID.US,D,20220630,000000,16.8968,16.9865,16.7582,16.9462,212712.87694973,0
+PID.US,D,20220701,000000,16.8869,17.1937,16.8275,17.1937,478586.29370384,0
+PID.US,D,20220705,000000,16.8473,16.8473,16.5008,16.7909,350693.2750129,0
+PID.US,D,20220706,000000,16.8275,16.8472,16.6482,16.7483,150087.2738165,0
+PID.US,D,20220707,000000,16.8671,16.9759,16.8572,16.966,155808.3383518,0
+PID.US,D,20220708,000000,16.9363,17.0452,16.8572,17.0056,62085.117608526,0
+PID.US,D,20220711,000000,16.8968,16.9067,16.7879,16.8275,158650.18093309,0
+PID.US,D,20220712,000000,16.7285,16.872,16.688,16.7384,134385.91676058,0
+PID.US,D,20220713,000000,16.6691,16.7978,16.5294,16.7122,233728.16645412,0
+PID.US,D,20220714,000000,16.5008,16.5008,16.2533,16.481,124736.987328,0
+PID.US,D,20220715,000000,16.5602,16.679,16.4723,16.679,579594.45111745,0
+PID.US,D,20220718,000000,16.7582,16.9137,16.7136,16.7186,562975.78404951,0
+PID.US,D,20220719,000000,16.9067,17.1442,16.9067,17.1442,322259.69540031,0
+PID.US,D,20220720,000000,17.164,17.164,16.9908,17.065,204080.26235425,0
+PID.US,D,20220721,000000,17.1046,17.1046,16.9067,17.1046,275933.51928679,0
+PID.US,D,20220722,000000,17.0947,17.2127,16.9819,17.0452,152411.86669938,0
+PID.US,D,20220725,000000,17.1145,17.2432,17.1145,17.2234,417954.93061876,0
+PID.US,D,20220726,000000,17.2234,17.2332,17.1288,17.164,155679.0259272,0
+PID.US,D,20220727,000000,17.2432,17.4016,17.1739,17.362,98793.682142305,0
+PID.US,D,20220728,000000,17.4016,17.5994,17.3323,17.5896,108249.6531913,0
+PID.US,D,20220729,000000,17.5896,17.748,17.5699,17.7183,231532.88599585,0
+PID.US,D,20220801,000000,17.5896,17.6985,17.5797,17.6589,137632.87092206,0
+PID.US,D,20220802,000000,17.5105,17.6475,17.4598,17.4808,151863.29914814,0
+PID.US,D,20220803,000000,17.6094,17.6094,17.3917,17.5699,110355.02110434,0
+PID.US,D,20220804,000000,17.6589,17.6886,17.5766,17.6886,144465.21410628,0
+PID.US,D,20220805,000000,17.5204,17.5699,17.4059,17.5651,140121.12484232,0
+PID.US,D,20220808,000000,17.6589,17.7777,17.6391,17.7084,95762.922190705,0
+PID.US,D,20220809,000000,17.6787,17.6886,17.5649,17.6193,117271.21531389,0
+PID.US,D,20220810,000000,17.8074,17.9621,17.8025,17.8866,219618.96862611,0
+PID.US,D,20220811,000000,17.9658,17.9954,17.8832,17.9163,130675.2563265,0
+PID.US,D,20220812,000000,17.9856,18.0351,17.8866,18.0203,167123.17550444,0
+PID.US,D,20220815,000000,17.9163,17.9262,17.8229,17.9262,177522.7231517,0
+PID.US,D,20220816,000000,17.9163,18.0451,17.8767,18.0351,113616.11881226,0
+PID.US,D,20220817,000000,17.8272,17.9212,17.7866,17.8668,284678.27200047,0
+PID.US,D,20220818,000000,17.8371,17.9262,17.8074,17.9262,256021.42640478,0
+PID.US,D,20220819,000000,17.9262,17.9262,17.6619,17.748,94961.791310166,0
+PID.US,D,20220822,000000,17.5995,17.5995,17.4808,17.5699,435275.72374216,0
+PID.US,D,20220823,000000,17.5501,17.649,17.5319,17.6292,86014.987933042,0
+PID.US,D,20220824,000000,17.5105,17.6391,17.5105,17.6391,385396.48671204,0
+PID.US,D,20220825,000000,17.6787,17.748,17.6094,17.7381,73800.015074777,0
+PID.US,D,20220826,000000,17.7777,17.7777,17.3422,17.362,118396.63750925,0
+PID.US,D,20220829,000000,17.2828,17.4214,17.2531,17.3818,281654.58382209,0
+PID.US,D,20220830,000000,17.4214,17.4214,17.0749,17.1031,156623.61277878,0
+PID.US,D,20220831,000000,17.0452,17.0551,16.8968,16.9363,158001.59830345,0
+PID.US,D,20220901,000000,16.7681,16.7681,16.5751,16.7483,175061.746071,0
+PID.US,D,20220902,000000,16.8869,17.0056,16.7087,16.778,305526.86970753,0
+PID.US,D,20220906,000000,16.8275,16.8275,16.5998,16.5998,203592.31000205,0
+PID.US,D,20220907,000000,16.5701,16.8275,16.5404,16.8275,135775.01507173,0
+PID.US,D,20220908,000000,16.7681,16.8621,16.6437,16.8572,262841.64654919,0
+PID.US,D,20220909,000000,17.0551,17.1928,17.0452,17.1838,118466.34498814,0
+PID.US,D,20220912,000000,17.362,17.4764,17.3521,17.4214,179966.52592601,0
+PID.US,D,20220913,000000,17.1244,17.209,16.8769,16.9165,218178.34739578,0
+PID.US,D,20220914,000000,16.9363,17.0003,16.8176,16.8968,257152.91012004,0
+PID.US,D,20220915,000000,16.9165,16.9165,16.6592,16.7285,171172.27079978,0
+PID.US,D,20220916,000000,16.5602,16.6096,16.5008,16.58,2583189.4449875,0
+PID.US,D,20220919,000000,16.42,16.73,16.41,16.719,786477,0
+PID.US,D,20220920,000000,16.57,16.57,16.36,16.45,348047,0
+PID.US,D,20220921,000000,16.49,16.575,16.25,16.28,542687,0
+PID.US,D,20220922,000000,16.28,16.32,16.1344,16.24,252448,0
+PID.US,D,20220923,000000,16,16,15.545,15.6652,432313,0
+PID.US,D,20220926,000000,15.52,15.61,15.26,15.42,664668,0
+PID.US,D,20220927,000000,15.5,15.56,15.225,15.28,443921,0
+PID.US,D,20220928,000000,15.31,15.6463,15.2792,15.61,315597,0
+PID.US,D,20220929,000000,15.45,15.5,15.23,15.38,290415,0
+PID.US,D,20220930,000000,15.37,15.4788,15.22,15.25,339485,0
+PID.US,D,20221003,000000,15.45,15.81,15.4375,15.76,318389,0
+PID.US,D,20221004,000000,15.88,16.215,15.88,16.1989,268882,0
+PID.US,D,20221005,000000,16.04,16.04,15.775,15.95,290439,0
+PID.US,D,20221006,000000,15.9,15.9,15.53,15.58,529227,0
+PID.US,D,20221007,000000,15.49,15.53,15.28,15.37,347341,0
+PID.US,D,20221010,000000,15.38,15.5,15.18,15.24,365659,0
+PID.US,D,20221011,000000,15.14,15.3,15.035,15.09,388708,0
+PID.US,D,20221012,000000,15.02,15.0592,14.93,14.96,414388,0
+PID.US,D,20221013,000000,14.71,15.37,14.65,15.34,444494,0
+PID.US,D,20221014,000000,15.41,15.44,15.025,15.06,193427,0
+PID.US,D,20221017,000000,15.33,15.55,15.33,15.44,331160,0
+PID.US,D,20221018,000000,15.58,15.66,15.4041,15.54,294450,0
+PID.US,D,20221019,000000,15.47,15.51,15.3399,15.4291,225585,0
+PID.US,D,20221020,000000,15.47,15.6145,15.29,15.33,653757,0
+PID.US,D,20221021,000000,15.29,15.7066,15.29,15.665,404399,0
+PID.US,D,20221024,000000,15.66,15.73,15.524,15.63,187444,0
+PID.US,D,20221025,000000,15.72,15.97,15.72,15.97,554372,0
+PID.US,D,20221026,000000,15.94,16.2,15.94,16.08,188007,0
+PID.US,D,20221027,000000,16.09,16.26,16.0699,16.1,801081,0
+PID.US,D,20221028,000000,16.06,16.21,16.03,16.205,273893,0
+PID.US,D,20221031,000000,16.15,16.2575,16.135,16.2,254935,0
+PID.US,D,20221101,000000,16.41,16.4439,16.22,16.27,259533,0
+PID.US,D,20221102,000000,16.29,16.45,16.04,16.08,344122,0
+PID.US,D,20221103,000000,15.89,16.07,15.84,16.02,221953,0
+PID.US,D,20221104,000000,16.39,16.54,16.315,16.48,278978,0
+PID.US,D,20221107,000000,16.55,16.55,16.39,16.5,211370,0
+PID.US,D,20221108,000000,16.52,16.74,16.4931,16.61,857236,0
+PID.US,D,20221109,000000,16.56,16.66,16.3912,16.404,180992,0
+PID.US,D,20221110,000000,16.87,17.05,16.85,17.05,190535,0
+PID.US,D,20221111,000000,17.09,17.15,16.9789,17.125,184170,0
+PID.US,D,20221114,000000,17.07,17.13,16.95,16.95,218503,0
+PID.US,D,20221115,000000,17.18,17.18,16.8985,17,300291,0
+PID.US,D,20221116,000000,17.03,17.0872,16.95,17.02,271534,0
+PID.US,D,20221117,000000,16.8,16.97,16.775,16.96,176641,0
+PID.US,D,20221118,000000,17.05,17.09,16.98,17.05,447665,0
+PID.US,D,20221121,000000,16.99,17.06,16.8858,17.06,276682,0
+PID.US,D,20221122,000000,17.12,17.21,17.0768,17.21,232215,0
+PID.US,D,20221123,000000,17.17,17.36,17.17,17.36,179161,0
+PID.US,D,20221125,000000,17.35,17.44,17.35,17.41,121668,0
+PID.US,D,20221128,000000,17.27,17.34,17.12,17.145,233563,0
+PID.US,D,20221129,000000,17.15,17.1952,17.06,17.13,904293,0
+PID.US,D,20221130,000000,17.16,17.359,16.985,17.34,294816,0
+PID.US,D,20221201,000000,17.49,17.5,17.35,17.47,236279,0
+PID.US,D,20221202,000000,17.3,17.38,17.21,17.33,350716,0
+PID.US,D,20221205,000000,17.28,17.3,17.025,17.08,337456,0
+PID.US,D,20221206,000000,17.07,17.1,16.845,16.99,269336,0
+PID.US,D,20221207,000000,16.96,17.07,16.94,16.9909,968920,0
+PID.US,D,20221208,000000,17.02,17.08,16.96,17.02,432283,0
+PID.US,D,20221209,000000,17.06,17.085,16.95,17.01,305764,0
+PID.US,D,20221212,000000,16.92,17,16.86,16.98,326180,0
+PID.US,D,20221213,000000,17.3,17.34,17.05,17.13,626968,0
+PID.US,D,20221214,000000,17.09,17.19,16.97,17.09,488170,0
+PID.US,D,20221215,000000,16.9,16.92,16.66,16.72,281121,0
+PID.US,D,20221216,000000,16.56,16.62,16.46,16.5418,616422,0
+PID.US,D,20221219,000000,16.53,16.54,16.295,16.35,377542,0
+PID.US,D,20221220,000000,16.43,16.56,16.3975,16.54,227578,0
+PID.US,D,20221221,000000,16.62,16.84,16.6,16.84,684947,0
+PID.US,D,20221222,000000,16.63,16.63,16.3801,16.58,209260,0
+PID.US,D,20221223,000000,16.6,16.77,16.56,16.755,301243,0
+PID.US,D,20221227,000000,16.71,16.76,16.66,16.76,156553,0
+PID.US,D,20221228,000000,16.76,16.82,16.51,16.51,578460,0
+PID.US,D,20221229,000000,16.64,16.78,16.63,16.76,569359,0
+PID.US,D,20221230,000000,16.78,16.78,16.6,16.72,760022,0
+PID.US,D,20230103,000000,16.74,16.81,16.6162,16.69,388701,0
+PID.US,D,20230104,000000,16.88,17.06,16.85,16.99,220544,0
+PID.US,D,20230105,000000,16.96,16.96,16.765,16.835,863743,0
+PID.US,D,20230106,000000,16.85,17.25,16.85,17.23,419229,0
+PID.US,D,20230109,000000,17.3,17.44,17.26,17.28,363674,0
+PID.US,D,20230110,000000,17.33,17.39,17.22,17.39,213290,0
+PID.US,D,20230111,000000,17.45,17.57,17.44,17.57,136827,0
+PID.US,D,20230112,000000,17.62,17.735,17.44,17.7,431741,0
+PID.US,D,20230113,000000,17.69,17.785,17.5788,17.77,521799,0
+PID.US,D,20230117,000000,17.77,17.91,17.76,17.84,767171,0
+PID.US,D,20230118,000000,17.94,17.99,17.71,17.715,1214254,0
+PID.US,D,20230119,000000,17.67,17.77,17.6244,17.71,316899,0
+PID.US,D,20230120,000000,17.72,17.88,17.65,17.875,386274,0
+PID.US,D,20230123,000000,17.83,17.955,17.79,17.93,346366,0
+PID.US,D,20230124,000000,17.89,17.92,17.75,17.9,210881,0
+PID.US,D,20230125,000000,17.79,17.91,17.72,17.877,268759,0
+PID.US,D,20230126,000000,17.94,17.97,17.8262,17.96,189434,0
+PID.US,D,20230127,000000,17.97,18.01,17.8739,17.98,243761,0
+PID.US,D,20230130,000000,17.97,18,17.8717,17.875,214268,0
+PID.US,D,20230131,000000,17.91,18.07,17.83,18.06,267531,0
+PID.US,D,20230201,000000,17.96,18.1,17.77,18.02,158410,0
+PID.US,D,20230202,000000,18.11,18.11,17.89,17.9423,266779,0
+PID.US,D,20230203,000000,17.88,17.92,17.745,17.79,264740,0
+PID.US,D,20230206,000000,17.78,17.78,17.55,17.7,343745,0
+PID.US,D,20230207,000000,17.68,17.835,17.598,17.78,527726,0
+PID.US,D,20230208,000000,17.8,17.8322,17.7097,17.76,158118,0
+PID.US,D,20230209,000000,17.9,18.195,17.6,17.64,172320,0
+PID.US,D,20230210,000000,17.38,17.73,17.15,17.715,258247,0
+PID.US,D,20230213,000000,17.86,17.8965,17.72,17.89,187745,0
+PID.US,D,20230214,000000,17.88,17.98,17.742,17.9,271894,0
+PID.US,D,20230215,000000,17.72,17.88,17.6801,17.88,148159,0
+PID.US,D,20230216,000000,17.77,17.89,17.66,17.7853,265462,0
+PID.US,D,20230217,000000,17.75,17.8317,17.6695,17.82,144489,0
+PID.US,D,20230221,000000,17.73,17.84,17.65,17.68,318885,0
+PID.US,D,20230222,000000,17.68,17.75,17.58,17.62,293428,0
+PID.US,D,20230223,000000,17.7,17.7,17.47,17.63,191316,0
+PID.US,D,20230224,000000,17.45,17.49,17.3299,17.48,215248,0
+PID.US,D,20230227,000000,17.58,17.69,17.48,17.52,321108,0
+PID.US,D,20230228,000000,17.53,17.53,17.38,17.39,230105,0
+PID.US,D,20230301,000000,17.44,17.45,17.3,17.38,530612,0
+PID.US,D,20230302,000000,17.26,17.49,17.26,17.48,149461,0
+PID.US,D,20230303,000000,17.57,17.73,17.5,17.71,140938,0
+PID.US,D,20230306,000000,17.71,17.775,17.67,17.69,163750,0
+PID.US,D,20230307,000000,17.64,17.67,17.365,17.41,371074,0
+PID.US,D,20230308,000000,17.47,17.535,17.42,17.49,242636,0
+PID.US,D,20230309,000000,17.57,17.6,17.2675,17.28,141540,0
+PID.US,D,20230310,000000,17.34,17.34,16.99,17.06,497716,0
+PID.US,D,20230313,000000,16.96,17.25,16.92,17.1,336533,0
+PID.US,D,20230314,000000,17.33,17.35,17.12,17.25,209884,0
+PID.US,D,20230315,000000,17.04,17.04,16.705,16.94,324324,0
+PID.US,D,20230316,000000,16.8,17.125,16.77,17.1,395168,0
+PID.US,D,20230317,000000,17.04,17.04,16.8799,16.97,187316,0
+PID.US,D,20230320,000000,17.04,17.04,16.89,17.02,203622,0
+PID.US,D,20230321,000000,17.18,17.18,17.03,17.09,192508,0
+PID.US,D,20230322,000000,17.13,17.26,16.94,16.9698,239920,0
+PID.US,D,20230323,000000,17.12,17.19,16.87,16.94,222676,0
+PID.US,D,20230324,000000,16.9,17.04,16.78,17.04,398349,0
+PID.US,D,20230327,000000,17.18,17.27,17.13,17.26,173868,0
+PID.US,D,20230328,000000,17.27,17.38,17.25,17.34,95718,0
+PID.US,D,20230329,000000,17.43,17.53,17.43,17.525,311531,0
+PID.US,D,20230330,000000,17.72,17.72,17.61,17.72,318534,0
+PID.US,D,20230331,000000,17.81,17.8399,17.74,17.83,379417,0
+PID.US,D,20230403,000000,17.88,17.96,17.86,17.935,138431,0
+PID.US,D,20230404,000000,17.96,17.99,17.8902,17.95,178078,0
+PID.US,D,20230405,000000,17.97,18,17.9,17.99,1168477,0
+PID.US,D,20230406,000000,17.98,18.09,17.98,18.05,656628,0
+PID.US,D,20230410,000000,17.96,18.07,17.911,18.07,225000,0
+PID.US,D,20230411,000000,18.11,18.26,18.11,18.225,222578,0
+PID.US,D,20230412,000000,18.35,18.385,18.24,18.28,200317,0
+PID.US,D,20230413,000000,18.36,18.4968,18.33,18.47,211870,0
+PID.US,D,20230414,000000,18.47,18.51,18.32,18.4,184692,0
+PID.US,D,20230417,000000,18.42,18.42,18.3,18.4,286212,0
+PID.US,D,20230418,000000,18.44,18.44,18.31,18.34,154554,0
+PID.US,D,20230419,000000,18.26,18.325,18.21,18.28,122469,0
+PID.US,D,20230420,000000,18.18,18.275,18.18,18.23,214824,0
+PID.US,D,20230421,000000,18.27,18.29,18.15,18.28,359114,0
+PID.US,D,20230424,000000,18.25,18.325,18.245,18.29,181437,0
+PID.US,D,20230425,000000,18.28,18.28,18.07,18.07,150651,0
+PID.US,D,20230426,000000,18.1,18.11,17.9229,17.95,176649,0
+PID.US,D,20230427,000000,18.02,18.15,18.01,18.15,135878,0
+PID.US,D,20230428,000000,18.14,18.2355,18.03,18.22,403141,0
+PID.US,D,20230501,000000,18.15,18.27,18.15,18.16,132726,0
+PID.US,D,20230502,000000,18.08,18.08,17.82,17.9644,200468,0
+PID.US,D,20230503,000000,17.99,18.13,17.975,17.99,232406,0
+PID.US,D,20230504,000000,17.95,17.98,17.85,17.9,180776,0
+PID.US,D,20230505,000000,18.06,18.3392,18.06,18.295,269105,0
+PID.US,D,20230508,000000,18.33,18.435,18.28,18.31,203553,0
+PID.US,D,20230509,000000,18.25,18.35,18.2,18.325,172653,0
+PID.US,D,20230510,000000,18.4,18.415,18.1899,18.325,125030,0
+PID.US,D,20230511,000000,18.23,18.2341,18.09,18.17,177245,0
+PID.US,D,20230512,000000,18.21,18.24,18.07,18.13,115380,0
+PID.US,D,20230515,000000,18.18,18.33,18.175,18.32,222891,0
+PID.US,D,20230516,000000,18.31,18.31,18.06,18.07,118286,0
+PID.US,D,20230517,000000,18.15,18.15,17.975,18.11,242554,0
+PID.US,D,20230518,000000,18.05,18.05,17.8802,18.01,185250,0
+PID.US,D,20230519,000000,18.08,18.1201,18.01,18.0427,229918,0
+PID.US,D,20230522,000000,18.01,18.096,18.01,18.0451,200495,0
+PID.US,D,20230523,000000,18.01,18.045,17.89,17.915,253444,0
+PID.US,D,20230524,000000,17.81,17.81,17.665,17.69,167758,0
+PID.US,D,20230525,000000,17.69,17.69,17.43,17.51,408849,0
+PID.US,D,20230526,000000,17.57,17.65,17.55,17.63,103678,0
+PID.US,D,20230530,000000,17.68,17.7,17.485,17.54,161986,0
+PID.US,D,20230531,000000,17.54,17.54,17.35,17.43,116691,0
+PID.US,D,20230601,000000,17.48,17.72,17.48,17.68,163988,0
+PID.US,D,20230602,000000,17.81,17.96,17.64,17.9546,136286,0
+PID.US,D,20230605,000000,17.91,17.96,17.8501,17.875,140951,0
+PID.US,D,20230606,000000,17.87,17.99,17.8599,17.9848,230233,0
+PID.US,D,20230607,000000,18.02,18.04,17.93,17.96,96270,0
+PID.US,D,20230608,000000,18.02,18.06,17.9442,18.06,116601,0
+PID.US,D,20230609,000000,18.01,18.09,17.49,18.04,163802,0
+PID.US,D,20230612,000000,18.01,18.01,17.91,17.98,176172,0
+PID.US,D,20230613,000000,18.02,18.103,17.99,18.03,153263,0
+PID.US,D,20230614,000000,18.08,18.1178,17.92,18,178802,0
+PID.US,D,20230615,000000,18.04,18.17,17.98,18.16,127475,0
+PID.US,D,20230616,000000,18.21,18.28,18.13,18.13,164950,0
+PID.US,D,20230620,000000,17.97,17.97,17.715,17.7947,206612,0
+PID.US,D,20230621,000000,17.8,17.87,17.6899,17.8353,174819,0
+PID.US,D,20230622,000000,17.86,17.86,17.73,17.76,339455,0
+PID.US,D,20230623,000000,17.67,17.67,17.52,17.54,164103,0
+PID.US,D,20230626,000000,17.59,17.74,17.51,17.71,180255,0
+PID.US,D,20230627,000000,17.74,17.81,17.6607,17.79,153974,0
+PID.US,D,20230628,000000,17.78,17.7984,17.69,17.79,407107,0
+PID.US,D,20230629,000000,17.79,17.9,17.74,17.9,287299,0
+PID.US,D,20230630,000000,17.98,18.1,17.9309,18.05,140121,0
+PID.US,D,20230703,000000,18.09,18.1882,18.09,18.1645,96577,0
+PID.US,D,20230705,000000,18.1,18.1,18.005,18.01,187798,0
+PID.US,D,20230706,000000,17.89,17.89,17.67,17.73,158478,0
+PID.US,D,20230707,000000,17.65,17.84,17.65,17.7251,118390,0
+PID.US,D,20230710,000000,17.73,17.785,17.69,17.71,489572,0
+PID.US,D,20230711,000000,17.76,17.85,17.71,17.83,203629,0
+PID.US,D,20230712,000000,18,18.11,17.98,18.085,291038,0
+PID.US,D,20230713,000000,18.21,18.39,18.2,18.38,105149,0
+PID.US,D,20230714,000000,18.4,18.4,18.22,18.22,166368,0
+PID.US,D,20230717,000000,18.27,18.27,18.16,18.18,104567,0
+PID.US,D,20230718,000000,18.23,18.36,18.2213,18.35,200875,0
+PID.US,D,20230719,000000,18.4,18.46,18.15,18.42,286717,0
+PID.US,D,20230720,000000,18.42,18.46,18.37,18.44,133621,0
+PID.US,D,20230721,000000,18.49,18.495,18.41,18.46,219585,0
+PID.US,D,20230724,000000,18.46,18.52,18.427,18.47,149019,0
+PID.US,D,20230725,000000,18.45,18.51,18.435,18.48,119818,0
+PID.US,D,20230726,000000,18.36,18.4909,18.36,18.47,107159,0
+PID.US,D,20230727,000000,18.59,18.85,18.2881,18.3,1048323,0
+PID.US,D,20230728,000000,18.51,18.51,18.275,18.33,318937,0
+PID.US,D,20230731,000000,18.37,18.49,18.37,18.41,265519,0
+PID.US,D,20230801,000000,18.34,18.42,18.15,18.185,147904,0
+PID.US,D,20230802,000000,18.01,18.01,17.77,17.8447,291875,0
+PID.US,D,20230803,000000,17.83,17.83,17.675,17.72,184530,0
+PID.US,D,20230804,000000,17.8,17.928,17.7392,17.745,149739,0
+PID.US,D,20230807,000000,17.84,17.84,17.77,17.81,182828,0
+PID.US,D,20230808,000000,17.65,17.7359,17.59,17.73,167667,0
+PID.US,D,20230809,000000,17.73,17.7895,17.673,17.75,150311,0
+PID.US,D,20230810,000000,17.84,17.91,17.74,17.78,147277,0
+PID.US,D,20230811,000000,17.71,17.79,17.67,17.76,151303,0
+PID.US,D,20230814,000000,17.71,17.71,17.54,17.62,129222,0
+PID.US,D,20230815,000000,17.64,17.64,17.31,17.33,182360,0
+PID.US,D,20230816,000000,17.31,17.355,17.25,17.26,157544,0
+PID.US,D,20230817,000000,17.29,17.38,17.1701,17.2,122413,0
+PID.US,D,20230818,000000,17.19,17.2606,17.11,17.24,117263,0
+PID.US,D,20230821,000000,17.27,17.29,17.14,17.23,144426,0
+PID.US,D,20230822,000000,17.34,17.4,17.215,17.24,139716,0
+PID.US,D,20230823,000000,17.31,17.43,17.2792,17.42,361557,0
+PID.US,D,20230824,000000,17.42,17.42,17.29,17.29,178572,0
+PID.US,D,20230825,000000,17.37,17.4001,17.2142,17.37,187585,0
+PID.US,D,20230828,000000,17.43,17.545,17.43,17.51,141370,0
+PID.US,D,20230829,000000,17.46,17.73,17.46,17.73,123511,0
+PID.US,D,20230830,000000,17.75,17.8685,17.745,17.75,103070,0
+PID.US,D,20230831,000000,17.74,17.8,17.65,17.67,131427,0
+PID.US,D,20230901,000000,17.77,17.82,17.7019,17.74,138691,0
+PID.US,D,20230905,000000,17.73,17.73,17.56,17.57,99409,0
+PID.US,D,20230906,000000,17.56,17.56,17.3599,17.42,189850,0
+PID.US,D,20230907,000000,17.14,17.69,17.14,17.38,154988,0
+PID.US,D,20230908,000000,17.34,17.4569,17.34,17.4,99677,0
+PID.US,D,20230911,000000,17.49,17.6253,17.49,17.56,81138,0
+PID.US,D,20230912,000000,17.52,17.655,17.52,17.62,75662,0
+PID.US,D,20230913,000000,17.63,17.735,17.6201,17.65,88724,0
+PID.US,D,20230914,000000,17.74,17.98,17.74,17.98,123229,0
+PID.US,D,20230915,000000,17.92,18,17.8917,17.92,105577,0
+PID.US,D,20230918,000000,17.85,17.85,17.64,17.7,109380,0
+PID.US,D,20230919,000000,17.74,17.78,17.6016,17.62,418556,0
+PID.US,D,20230920,000000,17.76,17.785,17.62,17.63,206911,0
+PID.US,D,20230921,000000,17.54,17.6,17.26,17.27,140262,0
+PID.US,D,20230922,000000,17.34,17.42,17.28,17.3,126923,0
+PID.US,D,20230925,000000,17.22,17.2902,17.12,17.29,140984,0
+PID.US,D,20230926,000000,17.23,17.23,17,17.01,182626,0
+PID.US,D,20230927,000000,17.09,17.09,16.7392,16.82,166707,0
+PID.US,D,20230928,000000,16.81,16.87,16.75,16.83,459946,0
+PID.US,D,20230929,000000,16.94,16.9767,16.676,16.71,161077,0
+PID.US,D,20231002,000000,16.69,16.69,16.23,16.29,320505,0
+PID.US,D,20231003,000000,16.15,16.32,16.0236,16.11,364262,0
+PID.US,D,20231004,000000,16.11,16.5,15.95,16.14,295524,0
+PID.US,D,20231005,000000,16.02,16.32,16.02,16.32,348056,0
+PID.US,D,20231006,000000,16.2,16.4803,16.08,16.44,125992,0
+PID.US,D,20231009,000000,16.43,16.54,16.37,16.5,175901,0
+PID.US,D,20231010,000000,16.51,16.7923,16.51,16.76,150584,0
+PID.US,D,20231011,000000,16.8,16.85,16.7201,16.85,160009,0
+PID.US,D,20231012,000000,16.86,16.86,16.5,16.56,1757883,0
+PID.US,D,20231013,000000,16.59,16.68,16.48,16.52,665745,0
+PID.US,D,20231016,000000,16.61,16.68,16.4986,16.67,730173,0
+PID.US,D,20231017,000000,16.62,16.75,16.54,16.63,237603,0
+PID.US,D,20231018,000000,16.59,16.59,16.3,16.3,238641,0
+PID.US,D,20231019,000000,16.3,16.39,16.2,16.2241,332277,0
+PID.US,D,20231020,000000,16.22,16.23,16.05,16.07,221383,0
+PID.US,D,20231023,000000,15.98,16.1958,15.93,16.07,376628,0
+PID.US,D,20231024,000000,16.14,16.2186,16.1,16.15,323257,0
+PID.US,D,20231025,000000,16.09,16.21,16.03,16.1044,303076,0
+PID.US,D,20231026,000000,16.07,16.17,16.03,16.08,258656,0
+PID.US,D,20231027,000000,16.11,16.11,15.82,15.86,398332,0
+PID.US,D,20231030,000000,15.97,16.09,15.945,16.07,462438,0
+PID.US,D,20231031,000000,16.11,16.11,15.985,16.06,296640,0
+PID.US,D,20231101,000000,16.05,16.32,16.05,16.32,194821,0
+PID.US,D,20231102,000000,16.45,16.8079,16.45,16.8,374979,0
+PID.US,D,20231103,000000,17.08,17.08,16.9202,16.96,241038,0
+PID.US,D,20231106,000000,16.94,16.95,16.8547,16.86,168395,0
+PID.US,D,20231107,000000,16.83,16.83,16.68,16.7132,287826,0
+PID.US,D,20231108,000000,16.68,16.68,16.53,16.55,591805,0
+PID.US,D,20231109,000000,16.62,16.7296,16.53,16.55,265398,0
+PID.US,D,20231110,000000,16.55,16.6,16.3909,16.59,264774,0
+PID.US,D,20231113,000000,16.59,16.71,16.51,16.62,319031,0
+PID.US,D,20231114,000000,16.87,17.1379,16.87,17.11,218510,0
+PID.US,D,20231115,000000,17.06,17.1781,17.06,17.11,223181,0
+PID.US,D,20231116,000000,17.12,17.15,17.0322,17.095,337452,0
+PID.US,D,20231117,000000,17.2,17.29,17.199,17.26,145254,0
+PID.US,D,20231120,000000,17.3,17.33,17.23,17.305,184466,0
+PID.US,D,20231121,000000,17.26,17.39,17.26,17.29,751318,0
+PID.US,D,20231122,000000,17.28,17.39,17.22,17.3,224711,0
+PID.US,D,20231124,000000,17.3,17.4137,17.3,17.41,85401,0
+PID.US,D,20231127,000000,17.34,17.36,17.31,17.325,108410,0
+PID.US,D,20231128,000000,17.28,17.45,17.28,17.3951,219091,0
+PID.US,D,20231129,000000,17.43,17.4849,17.38,17.42,214910,0
+PID.US,D,20231130,000000,17.37,17.575,17.37,17.56,157254,0
+PID.US,D,20231201,000000,17.54,17.88,17.54,17.87,166818,0
+PID.US,D,20231204,000000,17.87,17.87,17.752,17.8,161957,0
+PID.US,D,20231205,000000,17.68,17.79,17.66,17.67,159128,0
+PID.US,D,20231206,000000,17.81,17.86,17.7118,17.73,519714,0
+PID.US,D,20231207,000000,17.76,17.79,17.68,17.75,203349,0
+PID.US,D,20231208,000000,17.75,17.806,17.7,17.78,106476,0
+PID.US,D,20231211,000000,17.74,17.81,17.72,17.81,119933,0
+PID.US,D,20231212,000000,17.88,17.88,17.655,17.725,147427,0
+PID.US,D,20231213,000000,17.72,18.17,17.675,18.1576,130507,0
+PID.US,D,20231214,000000,18.19,18.479,18.19,18.4,142155,0
+PID.US,D,20231215,000000,18.29,18.32,18.13,18.15,488349,0
+PID.US,D,20231218,000000,18.17,18.17,18.04,18.08,151624,0
+PID.US,D,20231219,000000,18.06,18.285,18.06,18.28,157166,0
+PID.US,D,20231220,000000,18.26,18.315,18.01,18.02,522553,0
+PID.US,D,20231221,000000,18.12,18.32,18.12,18.32,136688,0
+PID.US,D,20231222,000000,18.44,18.4995,18.37,18.405,125684,0
+PID.US,D,20231226,000000,18.46,18.5486,18.4,18.53,95771,0
+PID.US,D,20231227,000000,18.54,18.59,18.505,18.53,178221,0
+PID.US,D,20231228,000000,18.55,18.585,18.03,18.48,183661,0
+PID.US,D,20231229,000000,18.33,18.495,18.33,18.4575,324036,0
+PID.US,D,20240102,000000,18.34,18.52,18.3301,18.41,331702,0
+PID.US,D,20240103,000000,18.29,18.41,18.24,18.32,103972,0
+PID.US,D,20240104,000000,18.33,18.44,18.33,18.36,135551,0
+PID.US,D,20240105,000000,18.38,18.58,18.32,18.4251,111273,0
+PID.US,D,20240108,000000,18.46,18.63,18.41,18.63,145867,0
+PID.US,D,20240109,000000,18.62,18.62,18.3996,18.44,156118,0
+PID.US,D,20240110,000000,18.4,18.53,18.4,18.48,155655,0
+PID.US,D,20240111,000000,18.54,18.55,18.23,18.3597,116760,0
+PID.US,D,20240112,000000,18.5,18.6,18.36,18.38,125282,0
+PID.US,D,20240116,000000,18.31,18.32,18.19,18.23,172287,0
+PID.US,D,20240117,000000,18.09,18.09,17.89,18,167369,0
+PID.US,D,20240118,000000,18,18.11,17.9614,18.07,313847,0
+PID.US,D,20240119,000000,18.04,18.2,17.98,18.2,242301,0
+PID.US,D,20240122,000000,18.26,18.2672,18.1,18.15,886519,0
+PID.US,D,20240123,000000,18.14,18.1679,18.0535,18.14,144553,0
+PID.US,D,20240124,000000,18.36,18.4,18.0914,18.0953,122050,0
+PID.US,D,20240125,000000,18.11,18.27,18.11,18.27,307945,0
+PID.US,D,20240126,000000,18.28,18.33,18.25,18.2751,68016,0
+PID.US,D,20240129,000000,18.26,18.434,18.16,18.41,236518,0
+PID.US,D,20240130,000000,18.41,18.45,18.28,18.43,115450,0
+PID.US,D,20240131,000000,18.42,18.51,18.21,18.21,129789,0
+PID.US,D,20240201,000000,18.3,18.43,18.24,18.43,99474,0
+PID.US,D,20240202,000000,18.28,18.28,18.0641,18.16,276078,0
+PID.US,D,20240205,000000,18.03,18.07,17.86,17.91,103483,0
+PID.US,D,20240206,000000,17.94,18.1001,17.93,18.07,203628,0
+PID.US,D,20240207,000000,18.09,18.1074,18.0071,18.04,110109,0
+PID.US,D,20240208,000000,18.03,18.03,17.78,17.87,116831,0
+PID.US,D,20240209,000000,17.86,17.903,17.7601,17.89,136127,0
+PID.US,D,20240212,000000,17.81,18.045,17.81,18,144410,0
+PID.US,D,20240213,000000,17.82,17.82,17.4815,17.58,186958,0
+PID.US,D,20240214,000000,17.59,17.83,17.59,17.83,123470,0
+PID.US,D,20240215,000000,17.85,18.12,17.85,18.11,213004,0
+PID.US,D,20240216,000000,18.16,18.28,18.1201,18.23,147208,0
+PID.US,D,20240220,000000,18.26,18.275,18.1614,18.19,207188,0
+PID.US,D,20240221,000000,17.77,18.19,17.77,18.17,150737,0
+PID.US,D,20240222,000000,18.25,18.29,18.2,18.23,84658,0
+PID.US,D,20240223,000000,18.24,18.33,18.225,18.3,135528,0
+PID.US,D,20240226,000000,18.32,18.32,18.1045,18.12,260463,0
+PID.US,D,20240227,000000,18.21,18.21,18.1298,18.17,102132,0
+PID.US,D,20240228,000000,18.16,18.16,18.01,18.04,254453,0
+PID.US,D,20240229,000000,18.04,18.21,18.04,18.17,125896,0
+PID.US,D,20240301,000000,18.17,18.3199,18.12,18.28,134282,0
+PID.US,D,20240304,000000,18.28,18.28,18.1699,18.23,143462,0
+PID.US,D,20240305,000000,18.22,18.3873,18.2113,18.27,99000,0
+PID.US,D,20240306,000000,18.41,18.48,18.33,18.43,115164,0
+PID.US,D,20240307,000000,18.5,18.7,17.846,18.69,128647,0
+PID.US,D,20240308,000000,18.73,18.805,18.67,18.72,88156,0
+PID.US,D,20240311,000000,18.67,18.6989,18.56,18.69,106193,0
+PID.US,D,20240312,000000,18.66,18.7086,18.585,18.65,95048,0
+PID.US,D,20240313,000000,18.65,18.73,18.65,18.69,116935,0
+PID.US,D,20240314,000000,18.67,18.67,18.38,18.48,100085,0
+PID.US,D,20240315,000000,18.48,18.5,18.3765,18.43,152473,0
+PID.US,D,20240318,000000,18.3,18.3,18.16,18.18,71600,0
+PID.US,D,20240319,000000,18.13,18.22,18.13,18.17,91757,0
+PID.US,D,20240320,000000,18.16,18.41,18.115,18.4,184953,0
+PID.US,D,20240321,000000,18.42,18.4801,18.37,18.39,597264,0
+PID.US,D,20240322,000000,18.38,18.4275,18.265,18.3,190026,0
+PID.US,D,20240325,000000,18.31,18.3503,18.27,18.29,89932,0
+PID.US,D,20240326,000000,18.34,18.36,18.27,18.3,85489,0
+PID.US,D,20240327,000000,18.41,18.44,18.315,18.4349,73248,0
+PID.US,D,20240328,000000,18.5,18.55,18.4755,18.54,87472,0
+PID.US,D,20240401,000000,18.5,18.5087,18.38,18.425,109624,0
+PID.US,D,20240402,000000,18.36,18.3645,18.2414,18.29,63745,0
+PID.US,D,20240403,000000,18.3,18.36,18.2407,18.29,171911,0
+PID.US,D,20240404,000000,18.68,18.68,18.211,18.26,101832,0
+PID.US,D,20240405,000000,18.24,18.2871,18.11,18.26,121455,0
+PID.US,D,20240408,000000,18.347,18.347,18.2497,18.31,138236,0
+PID.US,D,20240409,000000,18.35,18.405,18.28,18.39,106590,0
+PID.US,D,20240410,000000,18.18,18.18,17.9701,18.05,130003,0
+PID.US,D,20240411,000000,18.05,18.1298,17.89,18.02,101343,0
+PID.US,D,20240412,000000,18.4,18.4,17.69,17.74,251696,0
+PID.US,D,20240415,000000,17.82,17.86,17.4989,17.52,744822,0
+PID.US,D,20240416,000000,17.4,17.4201,17.2837,17.33,121431,0
+PID.US,D,20240417,000000,17.29,17.5,17.29,17.4147,283390,0
+PID.US,D,20240418,000000,17.48,17.52,17.4,17.4851,121308,0
+PID.US,D,20240419,000000,17.49,17.68,17.49,17.65,80217,0
+PID.US,D,20240422,000000,17.69,17.815,17.61,17.7809,153770,0
+PID.US,D,20240423,000000,17.85,18.025,17.805,18,135585,0
+PID.US,D,20240424,000000,17.91,17.973,17.8685,17.94,106932,0
+PID.US,D,20240425,000000,17.86,18,17.73,17.9475,217570,0
+PID.US,D,20240426,000000,17.94,18,17.8851,17.96,180113,0
+PID.US,D,20240429,000000,17.98,18.0794,17.98,18.035,61272,0
+PID.US,D,20240430,000000,17.98,17.98,17.79,17.8,83008,0
+PID.US,D,20240501,000000,17.86,18.13,17.75,17.94,137064,0
+PID.US,D,20240502,000000,17.95,18.21,17.93,18.1041,118623,0
+PID.US,D,20240503,000000,18.14,18.23,17.8711,18.18,84003,0
+PID.US,D,20240506,000000,18.31,18.38,18.28,18.3551,59472,0
+PID.US,D,20240507,000000,18.37,18.4,18.305,18.335,69103,0
+PID.US,D,20240508,000000,18.28,18.46,18.2782,18.455,67914,0
+PID.US,D,20240509,000000,18.42,18.64,18.42,18.64,122280,0
+PID.US,D,20240510,000000,18.68,18.8,18.68,18.74,86726,0
+PID.US,D,20240513,000000,18.85,18.85,18.725,18.735,56499,0
+PID.US,D,20240514,000000,18.77,18.81,18.69,18.72,120547,0
+PID.US,D,20240515,000000,18.85,18.8999,18.7714,18.86,139082,0
+PID.US,D,20240516,000000,18.79,18.8299,18.7601,18.81,73546,0
+PID.US,D,20240517,000000,18.86,18.86,18.7604,18.85,68750,0
+PID.US,D,20240520,000000,18.85,18.8817,18.79,18.835,71215,0
+PID.US,D,20240521,000000,18.77,18.86,18.76,18.78,74580,0
+PID.US,D,20240522,000000,18.71,18.81,18.6837,18.73,89709,0
+PID.US,D,20240523,000000,18.68,18.68,18.3614,18.41,372230,0
+PID.US,D,20240524,000000,18.42,18.5696,18.42,18.52,192766,0
+PID.US,D,20240528,000000,18.5,18.5237,18.36,18.395,229525,0
+PID.US,D,20240529,000000,18.2,18.2,18.05,18.05,100739,0
+PID.US,D,20240530,000000,18.06,18.31,18.05,18.27,70622,0
+PID.US,D,20240531,000000,18.31,18.52,18.3,18.51,95026,0
+PID.US,D,20240603,000000,18.49,18.54,18.3451,18.41,57031,0
+PID.US,D,20240604,000000,18.38,18.41,18.2703,18.41,90274,0
+PID.US,D,20240605,000000,18.5,18.5,18.4,18.4837,81822,0
+PID.US,D,20240606,000000,18.44,18.57,18.44,18.57,98981,0
+PID.US,D,20240607,000000,18.47,18.47,18.3,18.32,96147,0
+PID.US,D,20240610,000000,18.32,18.3489,18.2001,18.24,81182,0
+PID.US,D,20240611,000000,18.13,18.2134,18.09,18.14,56512,0
+PID.US,D,20240612,000000,18.28,18.3666,18.13,18.21,236919,0
+PID.US,D,20240613,000000,18.15,18.18,17.9133,17.98,297819,0
+PID.US,D,20240614,000000,17.83,17.86,17.72,17.86,150040,0
+PID.US,D,20240617,000000,17.89,17.89,17.6701,17.86,129294,0
+PID.US,D,20240618,000000,17.82,17.9257,17.78,17.82,115516,0
+PID.US,D,20240620,000000,17.78,17.9419,17.78,17.86,212009,0
+PID.US,D,20240621,000000,17.88,17.89,17.81,17.85,117214,0
+PID.US,D,20240624,000000,17.74,17.91,17.73,17.91,102217,0
+PID.US,D,20240625,000000,17.93,17.93,17.79,17.87,109105,0
+PID.US,D,20240626,000000,17.82,17.82,17.72,17.79,121991,0
+PID.US,D,20240627,000000,17.84,17.89,17.76,17.835,246322,0
+PID.US,D,20240628,000000,17.92,17.98,17.8294,17.92,169041,0
+PID.US,D,20240701,000000,17.99,18.0399,17.82,17.85,122452,0
+PID.US,D,20240702,000000,17.82,17.95,17.761,17.94,114346,0
+PID.US,D,20240703,000000,17.94,18.178,17.8,18.1117,70095,0
+PID.US,D,20240705,000000,18.28,18.28,18.09,18.16,45531,0
+PID.US,D,20240708,000000,18.2,18.221,18.11,18.16,217726,0
+PID.US,D,20240709,000000,18.13,18.18,18.07,18.09,106701,0
+PID.US,D,20240710,000000,18.2,18.369,18.2,18.33,170892,0
+PID.US,D,20240711,000000,18.34,18.59,18.34,18.58,131198,0
+PID.US,D,20240712,000000,18.62,18.7615,18.62,18.67,75769,0
+PID.US,D,20240715,000000,18.71,18.71,18.5501,18.6,75434,0
+PID.US,D,20240716,000000,18.59,18.8,18.51,18.765,98591,0
+PID.US,D,20240717,000000,18.71,18.859,18.61,18.79,77480,0
+PID.US,D,20240718,000000,18.78,18.86,18.64,18.7,68252,0
+PID.US,D,20240719,000000,18.64,18.66,18.58,18.645,188300,0
+PID.US,D,20240722,000000,18.75,18.8019,18.64,18.785,87030,0
+PID.US,D,20240723,000000,18.81,18.81,18.7,18.73,49496,0
+PID.US,D,20240724,000000,18.73,18.799,18.6406,18.65,76122,0
+PID.US,D,20240725,000000,18.65,18.86,18.59,18.745,159048,0
+PID.US,D,20240726,000000,18.81,18.89,18.7706,18.865,125340,0
+PID.US,D,20240729,000000,18.86,18.8809,18.7303,18.85,97686,0
+PID.US,D,20240730,000000,18.85,18.9,18.81,18.9,138824,0
+PID.US,D,20240731,000000,18.99,19.1745,18.99,19.06,142478,0
+PID.US,D,20240801,000000,18.98,19.13,18.8301,18.9,66844,0
+PID.US,D,20240802,000000,18.74,18.75,18.5,18.66,79884,0
+PID.US,D,20240805,000000,18.17,18.4099,18.074,18.28,87739,0
+PID.US,D,20240806,000000,18.2,18.57,18.13,18.44,114127,0
+PID.US,D,20240807,000000,18.66,18.6908,18.43,18.48,63801,0
+PID.US,D,20240808,000000,18.58,18.76,18.5625,18.67,106053,0
+PID.US,D,20240809,000000,18.68,18.7601,18.655,18.73,37567,0
+PID.US,D,20240812,000000,18.75,18.7712,18.68,18.73,36998,0
+PID.US,D,20240813,000000,18.77,18.9709,18.77,18.94,77384,0
+PID.US,D,20240814,000000,18.91,18.98,18.8601,18.93,48304,0
+PID.US,D,20240815,000000,19.05,19.14,19.035,19.11,104259,0
+PID.US,D,20240816,000000,19.08,19.1846,19.08,19.15,43763,0
+PID.US,D,20240819,000000,19.23,19.36,19.18,19.3,67048,0
+PID.US,D,20240820,000000,19.31,19.33,19.201,19.24,69107,0
+PID.US,D,20240821,000000,19.31,19.3639,19.26,19.32,41570,0
+PID.US,D,20240822,000000,19.31,19.3301,19.23,19.29,76207,0
+PID.US,D,20240823,000000,19.36,19.5665,19.3537,19.49,59589,0
+PID.US,D,20240826,000000,19.56,19.61,19.5112,19.58,60476,0
+PID.US,D,20240827,000000,19.57,19.589,19.51,19.53,54388,0
+PID.US,D,20240828,000000,19.54,19.5642,19.42,19.47,32101,0
+PID.US,D,20240829,000000,19.51,19.6,19.4635,19.49,132110,0
+PID.US,D,20240830,000000,19.5,19.61,19.4305,19.61,27671,0
+PID.US,D,20240903,000000,19.45,19.48,19.38,19.42,103985,0
+PID.US,D,20240904,000000,19.42,19.5757,19.4,19.525,421167,0
+PID.US,D,20240905,000000,19.57,19.64,19.5108,19.57,197477,0
+PID.US,D,20240906,000000,19.54,19.605,19.2949,19.35,80677,0
+PID.US,D,20240909,000000,19.48,19.57,19.475,19.56,85457,0
+PID.US,D,20240910,000000,19.54,19.54,19.2901,19.41,109609,0
+PID.US,D,20240911,000000,19.4,19.51,19.2,19.51,105280,0
+PID.US,D,20240912,000000,19.51,19.7,19.4822,19.69,42917,0
+PID.US,D,20240913,000000,19.71,19.8399,19.68,19.74,71149,0
+PID.US,D,20240916,000000,19.74,19.87,19.73,19.87,69597,0
+PID.US,D,20240917,000000,19.86,19.88,19.7,19.8,129772,0
+PID.US,D,20240918,000000,19.77,19.86,19.6417,19.7,60407,0
+PID.US,D,20240919,000000,19.87,19.91,19.725,19.81,97515,0
+PID.US,D,20240920,000000,19.76,19.87,19.73,19.85,62965,0
+PID.US,D,20240923,000000,19.65,19.74,19.646,19.72,63460,0
+PID.US,D,20240924,000000,19.78,19.8536,19.7501,19.84,83469,0
+PID.US,D,20240925,000000,19.83,19.83,19.64,19.64,62170,0
+PID.US,D,20240926,000000,19.75,19.92,19.75,19.88,343404,0
+PID.US,D,20240927,000000,19.95,19.95,19.82,19.82,82800,0
+PID.US,D,20240930,000000,19.8,19.8192,19.66,19.78,63062,0
+PID.US,D,20241001,000000,19.77,19.91,19.71,19.85,186815,0
+PID.US,D,20241002,000000,19.87,19.87,19.68,19.71,112944,0
+PID.US,D,20241003,000000,19.69,19.69,19.45,19.54,55443,0
+PID.US,D,20241004,000000,19.55,19.69,19.55,19.69,37076,0
+PID.US,D,20241007,000000,19.7,19.7,19.4572,19.57,74072,0
+PID.US,D,20241008,000000,19.57,19.57,19.3934,19.5002,69830,0
+PID.US,D,20241009,000000,19.47,19.59,19.4462,19.53,52868,0
+PID.US,D,20241010,000000,19.5,19.5199,19.41,19.48,59723,0
+PID.US,D,20241011,000000,19.48,19.62,19.48,19.56,46705,0
+PID.US,D,20241014,000000,19.6,19.67,19.57,19.64,39001,0
+PID.US,D,20241015,000000,19.61,19.64,19.5275,19.57,50066,0
+PID.US,D,20241016,000000,19.64,19.85,19.64,19.84,46110,0
+PID.US,D,20241017,000000,19.87,19.8907,19.81,19.87,48094,0
+PID.US,D,20241018,000000,19.95,19.98,19.86,19.965,54474,0
+PID.US,D,20241021,000000,19.92,19.989,19.8006,19.85,42968,0
+PID.US,D,20241022,000000,19.73,19.78,19.661,19.78,44105,0
+PID.US,D,20241023,000000,19.68,19.715,19.558,19.61,53014,0
+PID.US,D,20241024,000000,19.7,19.7488,19.4901,19.59,77733,0
+PID.US,D,20241025,000000,19.58,19.6837,19.54,19.575,28099,0
+PID.US,D,20241028,000000,19.63,19.66,19.58,19.59,52123,0
+PID.US,D,20241029,000000,19.58,19.58,19.3332,19.42,81448,0
+PID.US,D,20241030,000000,19.34,19.4656,19.33,19.36,28832,0
+PID.US,D,20241031,000000,19.27,19.3,19.0301,19.1,65583,0
+PID.US,D,20241101,000000,19.23,19.3019,19.06,19.07,154426,0
+PID.US,D,20241104,000000,19.19,19.2,19.0147,19.0939,58360,0
+PID.US,D,20241105,000000,19.14,19.2518,19.1001,19.25,46779,0
+PID.US,D,20241106,000000,19.31,19.33,19.0131,19.2,69987,0
+PID.US,D,20241107,000000,19.27,19.41,19.2514,19.34,95692,0
+PID.US,D,20241108,000000,19.33,19.33,19.2118,19.29,60348,0
+PID.US,D,20241111,000000,19.27,19.37,19.25,19.26,51058,0
+PID.US,D,20241112,000000,19.22,19.22,18.9516,19.05,73723,0
+PID.US,D,20241113,000000,19.01,19.02,18.9,18.94,92822,0
+PID.US,D,20241114,000000,18.99,19.04,18.89,18.89,67934,0
+PID.US,D,20241115,000000,18.89,18.89,18.7824,18.84,76376,0
+PID.US,D,20241118,000000,18.89,19.02,18.875,18.96,64522,0
+PID.US,D,20241119,000000,18.85,19.05,18.84,19.025,156481,0
+PID.US,D,20241120,000000,19.02,19.02,18.8901,19,71726,0
+PID.US,D,20241121,000000,19.07,19.18,18.9601,19.18,59648,0
+PID.US,D,20241122,000000,19.21,19.3399,19.21,19.28,55803,0
+PID.US,D,20241125,000000,19.37,19.4166,19.26,19.335,65638,0
+PID.US,D,20241126,000000,19.3,19.3,19.0513,19.14,60011,0
+PID.US,D,20241127,000000,19.17,19.31,19.17,19.3,47602,0
+PID.US,D,20241129,000000,19.32,19.37,19.2801,19.35,29000,0
+PID.US,D,20241202,000000,19.41,19.41,19.2207,19.39,51254,0
+PID.US,D,20241203,000000,19.4,19.49,19.38,19.43,88534,0
+PID.US,D,20241204,000000,19.41,19.47,19.31,19.36,80938,0
+PID.US,D,20241205,000000,19.4,19.5378,19.4,19.483,63124,0
+PID.US,D,20241206,000000,19.47,19.47,19.24,19.32,42626,0
+PID.US,D,20241209,000000,19.39,19.51,19.27,19.27,32348,0
+PID.US,D,20241210,000000,19.27,19.3,19.1601,19.21,58559,0
+PID.US,D,20241211,000000,19.25,19.2699,19.1836,19.25,70638,0
+PID.US,D,20241212,000000,19.32,19.32,19.03,19.04,54006,0
+PID.US,D,20241213,000000,19.03,19.1007,18.9168,18.94,75659,0
+PID.US,D,20241216,000000,18.98,18.98,18.76,18.7812,86385,0
+PID.US,D,20241217,000000,18.74,18.7598,18.68,18.72,45514,0
+PID.US,D,20241218,000000,18.67,18.71,18.18,18.24,128957,0
+PID.US,D,20241219,000000,18.29,18.36,18.19,18.19,230789,0
+PID.US,D,20241220,000000,18.14,18.39,18.07,18.35,165252,0
+PID.US,D,20241223,000000,18.17,18.28,18.03,18.28,241113,0
+PID.US,D,20241224,000000,18.27,18.38,18.2172,18.34,179762,0
+PID.US,D,20241226,000000,18.38,18.4,18.245,18.37,168234,0
+PID.US,D,20241227,000000,18.23,18.3783,18.22,18.31,225244,0
+PID.US,D,20241230,000000,18.18,18.28,18.09,18.25,229828,0
+PID.US,D,20241231,000000,18.28,18.3858,18.25,18.31,66627,0
+PID.US,D,20250102,000000,18.44,18.48,18.3215,18.43,121711,0
+PID.US,D,20250103,000000,18.43,18.49,18.39,18.46,65192,0
+PID.US,D,20250106,000000,18.53,18.66,18.53,18.6,58556,0
+PID.US,D,20250107,000000,18.62,18.782062,18.61,18.66,70843,0
+PID.US,D,20250108,000000,18.59,18.59,18.4576,18.54,74066,0
+PID.US,D,20250110,000000,18.42,18.42,18.21,18.32,106510,0
+PID.US,D,20250113,000000,18.23,18.3,18.1738,18.26,209975,0
+PID.US,D,20250114,000000,18.26,18.33,18.2,18.27,188171,0
+PID.US,D,20250115,000000,18.46,18.5539,18.39,18.47,229957,0
+PID.US,D,20250116,000000,18.41,18.43,18.3163,18.4,164557,0
+PID.US,D,20250117,000000,18.46,18.52,18.4478,18.475,88274,0
+PID.US,D,20250121,000000,18.57,18.74,18.57,18.73,141040,0
+PID.US,D,20250122,000000,18.71,18.71,18.605,18.67,105365,0
+PID.US,D,20250123,000000,18.64,18.81,18.64,18.76,152907,0
+PID.US,D,20250124,000000,18.92,18.93,18.8491,18.88,80606,0
+PID.US,D,20250127,000000,18.9,19.02,18.8694,19.01,123693,0
+PID.US,D,20250128,000000,18.99,19.04,18.89,18.94,97026,0
+PID.US,D,20250129,000000,18.99,19,18.88,18.92,76688,0
+PID.US,D,20250130,000000,19,19.24,19,19.11,114524,0
+PID.US,D,20250131,000000,19.11,19.21,18.92,18.97,138195,0
+PID.US,D,20250203,000000,18.65,18.8383,18.4514,18.8,65777,0
+PID.US,D,20250204,000000,18.82,19.05,18.8001,18.98,318646,0
+PID.US,D,20250205,000000,19.07,19.2,19.07,19.16,58651,0
+PID.US,D,20250206,000000,19.2,19.25,19.05,19.1,64544,0
+PID.US,D,20250207,000000,19.14,19.14,18.97,18.98,98250,0
+PID.US,D,20250210,000000,19.11,19.1594,19.04,19.15,52732,0
+PID.US,D,20250211,000000,19.09,19.22,19.0801,19.2,54952,0
+PID.US,D,20250212,000000,19.04,19.2096,19.04,19.164,73478,0
+PID.US,D,20250213,000000,19.11,19.31,19.11,19.31,66137,0
+PID.US,D,20250214,000000,19.31,19.365,19.175,19.19,76055,0
+PID.US,D,20250218,000000,19.25,19.28,19.12,19.28,631438,0
+PID.US,D,20250219,000000,19.19,19.2432,19.13,19.22,69381,0
+PID.US,D,20250220,000000,19.22,19.3,19.18,19.27,84422,0
+PID.US,D,20250221,000000,19.3,19.3,19.145,19.22,97356,0
+PID.US,D,20250224,000000,19.21,19.28,19.1306,19.16,79928,0
+PID.US,D,20250225,000000,19.23,19.319,19.1201,19.24,87702,0
+PID.US,D,20250226,000000,19.17,19.256,19.1,19.1599,90651,0
+PID.US,D,20250227,000000,19.09,19.14,18.99,18.99,60983,0
+PID.US,D,20250228,000000,18.96,19.03,18.8666,19.03,73200,0
+PID.US,D,20250303,000000,19.13,19.2199,18.82,18.8974,94412,0
+PID.US,D,20250304,000000,18.81,18.9799,18.71,18.84,81209,0
+PID.US,D,20250305,000000,18.9,19.145,18.9,19.1056,114549,0
+PID.US,D,20250306,000000,18.98,19.17,18.9714,19.0831,88279,0
+PID.US,D,20250307,000000,19.08,19.29,19.08,19.28,80068,0
+PID.US,D,20250310,000000,19.16,19.32,19.075,19.1902,118402,0
+PID.US,D,20250311,000000,19.15,19.19,18.9144,19.04,143372,0
+PID.US,D,20250312,000000,19.03,19.1236,18.9052,19.05,105858,0
+PID.US,D,20250313,000000,19,19.115,18.8547,18.91,92084,0
+PID.US,D,20250314,000000,18.99,19.14,18.98,19.14,56568,0
+PID.US,D,20250317,000000,19.14,19.4181,19.14,19.4,83988,0
+PID.US,D,20250318,000000,19.37,19.46,19.29,19.38,75297,0
+PID.US,D,20250319,000000,19.46,19.49,19.37,19.46,559485,0
+PID.US,D,20250320,000000,19.33,19.49,19.3265,19.46,81015,0
+PID.US,D,20250321,000000,19.36,19.36,19.2242,19.27,122035,0
+PID.US,D,20250324,000000,19.11,19.29,19.11,19.21,110328,0
+PID.US,D,20250325,000000,19.26,19.3297,19.17,19.24,120474,0
+PID.US,D,20250326,000000,19.16,19.3012,19.15,19.24,85947,0
+PID.US,D,20250327,000000,19.16,19.28,19.145,19.22,183031,0
+PID.US,D,20250328,000000,19.22,19.23,19.0101,19.07,107646,0
+PID.US,D,20250331,000000,18.89,19.08,18.89,19.07,76135,0
+PID.US,D,20250401,000000,18.98,19.1823,18.8808,19.14,119866,0
+PID.US,D,20250402,000000,19.04,19.16,18.98,19.11,120963,0
+PID.US,D,20250403,000000,18.89,19.29,18.89,19.04,81593,0
+PID.US,D,20250404,000000,18.71,18.72,18.105,18.12,166713,0
+PID.US,D,20250407,000000,17.42,18.1769,17.35,17.77,91649,0
+PID.US,D,20250408,000000,18.08,18.0999,17.31,17.45,130408,0
+PID.US,D,20250409,000000,17.4,18.445,17.319,18.43,70218,0
+PID.US,D,20250410,000000,18.16,18.24,17.755,18.06,73666,0
+PID.US,D,20250411,000000,18.09,18.57,18.09,18.49,93813,0
+PID.US,D,20250414,000000,18.71,18.83,18.6106,18.79,112973,0
+PID.US,D,20250415,000000,18.85,18.9114,18.72,18.75,71340,0
+PID.US,D,20250416,000000,18.77,18.9649,18.71,18.77,101184,0
+PID.US,D,20250417,000000,18.82,19.1112,18.82,19.04,56068,0
+PID.US,D,20250421,000000,18.92,19.0099,18.78,18.94,95064,0
+PID.US,D,20250422,000000,19.12,19.33,19.12,19.25,65372,0
+PID.US,D,20250423,000000,19.32,19.4388,19.19,19.22,53010,0
+PID.US,D,20250424,000000,19.25,19.46,19.25,19.42,66795,0
+PID.US,D,20250425,000000,19.35,19.412,19.29,19.35,183095,0
+PID.US,D,20250428,000000,19.39,19.53,19.39,19.53,86306,0
+PID.US,D,20250429,000000,19.57,19.6818,19.55,19.61,255297,0
+PID.US,D,20250430,000000,19.53,19.7539,19.43,19.72,58074,0
+PID.US,D,20250501,000000,19.65,19.75,19.4701,19.54,205604,0
+PID.US,D,20250502,000000,19.7,19.85,19.6302,19.7,76246,0
+PID.US,D,20250505,000000,19.66,19.7182,19.6019,19.62,94765,0
+PID.US,D,20250506,000000,19.61,19.7383,19.61,19.69,44979,0
+PID.US,D,20250507,000000,19.74,19.765,19.6144,19.71,102106,0
+PID.US,D,20250508,000000,19.74,19.7795,19.63,19.64,67974,0
+PID.US,D,20250509,000000,19.71,19.7984,19.69,19.73,41319,0
+PID.US,D,20250512,000000,19.8,19.84,19.711,19.81,53642,0
+PID.US,D,20250513,000000,19.78,19.89,19.74,19.84,120832,0
+PID.US,D,20250514,000000,19.87,19.87,19.6986,19.74,46351,0
+PID.US,D,20250515,000000,19.8,20.02,19.8,20.015,52242,0
+PID.US,D,20250516,000000,19.99,20.19,19.9801,20.11,67214,0
+PID.US,D,20250519,000000,20.05,20.255,20.05,20.24,113919,0
+PID.US,D,20250520,000000,20.25,20.33,20.24,20.32,94926,0
+PID.US,D,20250521,000000,20.34,20.34,20.2,20.2,54151,0
+PID.US,D,20250522,000000,20.16,20.2049,20.07,20.18,185058,0
+PID.US,D,20250523,000000,20.11,20.29,20.08,20.28,71843,0
+PID.US,D,20250527,000000,20.44,20.515,20.42,20.47,103418,0
+PID.US,D,20250528,000000,20.37,20.4199,20.2901,20.33,46803,0
+PID.US,D,20250529,000000,20.35,20.3833,20.28,20.34,57145,0
+PID.US,D,20250530,000000,20.34,20.43,20.285,20.38,65266,0
+PID.US,D,20250602,000000,20.39,20.52,20.36,20.5,81865,0
+PID.US,D,20250603,000000,20.48,20.59,20.4104,20.53,40584,0
+PID.US,D,20250604,000000,20.62,20.6303,20.47,20.47,36034,0
+PID.US,D,20250605,000000,20.51,20.61,20.5,20.51,78435,0
+PID.US,D,20250606,000000,20.6,20.6199,20.5134,20.59,53976,0
+PID.US,D,20250609,000000,20.58,20.66,20.5001,20.61,54838,0
+PID.US,D,20250610,000000,20.71,20.73,20.65,20.72,42588,0
+PID.US,D,20250611,000000,20.75,20.7899,20.6901,20.72,45432,0
+PID.US,D,20250612,000000,20.74,20.935,20.74,20.93,52214,0
+PID.US,D,20250613,000000,20.82,20.92,20.78,20.8,52333,0
+PID.US,D,20250616,000000,20.88,20.9786,20.81,20.81,51717,0
+PID.US,D,20250617,000000,20.85,20.85,20.62,20.63,392425,0
+PID.US,D,20250618,000000,20.63,20.7014,20.5609,20.58,43736,0
+PID.US,D,20250620,000000,20.56,20.585,20.4,20.41,58094,0
+PID.US,D,20250623,000000,20.1,20.21,20.06,20.16,63188,0
+PID.US,D,20250624,000000,20.2,20.35,20.2,20.27,57247,0
+PID.US,D,20250625,000000,20.2,20.2,20.0601,20.1,101839,0
+PID.US,D,20250626,000000,20.29,20.38,20.27,20.38,214306,0
+PID.US,D,20250627,000000,20.43,20.4596,20.226,20.33,273636,0
+PID.US,D,20250630,000000,20.3,20.53,20.3,20.5,103684,0
+PID.US,D,20250701,000000,20.49,20.75,20.49,20.66,64862,0
+PID.US,D,20250702,000000,20.6,20.8,20.5802,20.8,83584,0
+PID.US,D,20250703,000000,20.79,20.89,20.75,20.85,50455,0
+PID.US,D,20250707,000000,20.84,20.84,20.65,20.715,52139,0
+PID.US,D,20250708,000000,20.67,20.771,20.6648,20.75,67861,0
+PID.US,D,20250709,000000,20.76,20.81,20.6694,20.69,55587,0
+PID.US,D,20250710,000000,20.68,20.84,20.6357,20.79,187060,0
+PID.US,D,20250711,000000,20.7,20.7476,20.64,20.7,62804,0
+PID.US,D,20250714,000000,20.63,20.7467,20.63,20.7,33064,0
+PID.US,D,20250715,000000,20.75,20.755,20.62,20.65,58978,0
+PID.US,D,20250716,000000,20.69,20.745,20.61,20.74,44508,0
+PID.US,D,20250717,000000,20.67,20.7763,20.661,20.7449,52178,0
+PID.US,D,20250718,000000,20.78,20.8035,20.66,20.6757,179800,0
+PID.US,D,20250721,000000,20.72,20.82,20.71,20.72,38262,0
+PID.US,D,20250722,000000,20.77,21.01,20.77,21.01,42761,0
+PID.US,D,20250723,000000,21.09,21.19,21.09,21.19,42671,0
+PID.US,D,20250724,000000,21.07,21.2073,21.07,21.1074,34882,0
+PID.US,D,20250725,000000,21.05,21.07,20.9401,21.05,42616,0
+PID.US,D,20250728,000000,21.03,21.03,20.8,20.82,36542,0
+PID.US,D,20250729,000000,20.81,20.8144,20.72,20.77,48340,0
+PID.US,D,20250730,000000,20.76,20.765,20.6032,20.6254,52263,0
+PID.US,D,20250731,000000,20.54,20.6162,20.461,20.5117,76775,0
+PID.US,D,20250801,000000,20.57,20.58,20.43,20.485,161906,0
+PID.US,D,20250804,000000,20.58,20.7,20.58,20.7,50899,0
+PID.US,D,20250805,000000,20.72,20.8,20.68,20.7242,59069,0
+PID.US,D,20250806,000000,20.77,20.7722,20.6606,20.685,33836,0
+PID.US,D,20250807,000000,20.77,20.87,20.665,20.74,73690,0
+PID.US,D,20250808,000000,20.78,20.9,20.78,20.8555,40546,0
+PID.US,D,20250811,000000,20.82,20.97,20.805,20.82,43779,0
+PID.US,D,20250812,000000,20.94,20.995,20.89,20.98,58716,0
+PID.US,D,20250813,000000,21,21.228,21,21.2134,46367,0
+PID.US,D,20250814,000000,21.09,21.09,20.995,21.075,51551,0
+PID.US,D,20250815,000000,21.13,21.18,21.0803,21.1452,64428,0
+PID.US,D,20250818,000000,21.09,21.17,21.09,21.1241,49397,0
+PID.US,D,20250819,000000,21.11,21.215,21.11,21.148,118658,0
+PID.US,D,20250820,000000,21.19,21.3,21.19,21.2546,103316,0
+PID.US,D,20250821,000000,21.16,21.3018,21.16,21.2618,111515,0
+PID.US,D,20250822,000000,21.27,21.56,21.27,21.5076,45238,0
+PID.US,D,20250825,000000,21.46,21.5,21.36,21.3743,47260,0
+PID.US,D,20250826,000000,21.37,21.37,21.27,21.3344,49271,0
+PID.US,D,20250827,000000,21.27,21.41,21.27,21.3844,90754,0
+PID.US,D,20250828,000000,21.4,21.4,21.27,21.37,43834,0
+PID.US,D,20250829,000000,21.33,21.4,21.33,21.39,67640,0
+PID.US,D,20250902,000000,21.24,21.24,21.1,21.169,34394,0
+PID.US,D,20250903,000000,21.12,21.1448,21.054,21.08,47159,0
+PID.US,D,20250904,000000,21.12,21.146,21.04,21.13,55426,0
+PID.US,D,20250905,000000,21.25,21.2899,21.1122,21.1728,42297,0
+PID.US,D,20250908,000000,21.21,21.22,21.09,21.19,37221,0
+PID.US,D,20250909,000000,21.15,21.2204,21.13,21.18,25447,0
+PID.US,D,20250910,000000,21.13,21.2496,21.13,21.2011,41734,0
+PID.US,D,20250911,000000,21.16,21.4,21.16,21.385,38362,0
+PID.US,D,20250912,000000,21.3,21.36,21.2601,21.3141,63325,0
+PID.US,D,20250915,000000,21.35,21.47,21.35,21.4515,53618,0
+PID.US,D,20250916,000000,21.45,21.55,21.390251,21.4492,26750,0
+PID.US,D,20250917,000000,21.46,21.6094,21.3701,21.4556,42087,0
+PID.US,D,20250918,000000,21.44,21.5,21.41,21.465,60750,0
+PID.US,D,20250919,000000,21.44,21.5,21.3803,21.39,32660,0
+PID.US,D,20250922,000000,21.17,21.31,21.1554,21.2828,33763,0
+PID.US,D,20250923,000000,21.33,21.33,21.22,21.23,45418,0
+PID.US,D,20250924,000000,21.18,21.2499,21.1601,21.1729,40511,0
+PID.US,D,20250925,000000,21.11,21.13,21,21.05,107480,0
+PID.US,D,20250926,000000,21.11,21.209,21.09,21.2,45186,0
+PID.US,D,20250929,000000,21.22,21.2295,21.16,21.19,39152,0
+PID.US,D,20250930,000000,21.19,21.29,21.155,21.2673,41387,0
+PID.US,D,20251001,000000,21.26,21.3975,21.26,21.31,57261,0
+PID.US,D,20251002,000000,21.29,21.355,21.2447,21.33,108753,0
+PID.US,D,20251003,000000,21.35,21.49,21.35,21.4796,112247,0
+PID.US,D,20251006,000000,21.49,21.52,21.425,21.5011,31884,0
+PID.US,D,20251007,000000,21.47,21.5142,21.41,21.42,85368,0
+PID.US,D,20251008,000000,21.46,21.495,21.37,21.4261,32400,0
+PID.US,D,20251009,000000,21.41,21.48,21.2,21.23,40701,0
+PID.US,D,20251010,000000,21.28,21.28,21.0611,21.1,41366,0
+PID.US,D,20251013,000000,21.15,21.27,21.15,21.245,39264,0
+PID.US,D,20251014,000000,21.07,21.266,21.03,21.19,56048,0
+PID.US,D,20251015,000000,21.23,21.4,21.225,21.29,44145,0
+PID.US,D,20251016,000000,21.35,21.39,21.201,21.26,40815,0
+PID.US,D,20251017,000000,21.2,21.3849,21.2,21.3472,49059,0
+PID.US,D,20251020,000000,21.41,21.44,21.385,21.42,23991,0
+PID.US,D,20251021,000000,21.42,21.47,21.3901,21.4527,28639,0
+PID.US,D,20251022,000000,21.45,21.55,21.3776,21.495,27838,0
+PID.US,D,20251023,000000,21.52,21.6,21.5101,21.5351,48400,0
+PID.US,D,20251024,000000,21.57,21.6099,21.535,21.5651,40259,0
+PID.US,D,20251027,000000,21.6,21.6101,21.5201,21.56,64665,0
+PID.US,D,20251028,000000,21.57,21.71,21.57,21.67,105212,0
+PID.US,D,20251029,000000,21.64,21.65,21.29,21.365,51017,0
+PID.US,D,20251030,000000,21.28,21.38,21.28,21.28,92446,0
+PID.US,D,20251031,000000,21.26,21.35,21.2295,21.3202,70798,0
+PID.US,D,20251103,000000,21.31,21.4099,21.2168,21.37,64226,0
+PID.US,D,20251104,000000,21.19,21.3299,21.19,21.28,61740,0
+PID.US,D,20251105,000000,21.24,21.459,21.24,21.42,48261,0
+PID.US,D,20251106,000000,21.35,21.389,21.28,21.33,47213,0
+PID.US,D,20251107,000000,21.31,21.53,21.23,21.52,42374,0
+PID.US,D,20251110,000000,21.61,21.7,21.57,21.66,37185,0
+PID.US,D,20251111,000000,21.64,21.8596,21.64,21.81,52178,0
+PID.US,D,20251112,000000,21.82,21.94,21.82,21.87,51813,0
+PID.US,D,20251113,000000,21.85,21.93,21.73,21.765,50705,0
+PID.US,D,20251114,000000,21.69,21.79,21.65,21.76,50848,0
+PID.US,D,20251117,000000,21.78,21.8,21.59,21.64,66886,0
+PID.US,D,20251118,000000,21.5,21.64,21.5,21.6142,44195,0
+PID.US,D,20251119,000000,21.61,21.61,21.4001,21.49,76794,0
+PID.US,D,20251120,000000,21.59,21.68,21.28,21.3419,50373,0
+PID.US,D,20251121,000000,21.37,21.6044,21.35,21.52,38723,0
+PID.US,D,20251124,000000,21.58,21.58,21.41,21.4678,34472,0
+PID.US,D,20251125,000000,21.48,21.7,21.48,21.67,68666,0
+PID.US,D,20251126,000000,21.68,21.8301,21.68,21.79,62900,0
+PID.US,D,20251128,000000,21.82,21.954,21.8,21.93,32125,0
+PID.US,D,20251201,000000,21.88,21.9443,21.84,21.8649,37638,0
+PID.US,D,20251202,000000,21.89,21.9099,21.745,21.84,38812,0
+PID.US,D,20251203,000000,21.85,21.96,21.85,21.88,50356,0
+PID.US,D,20251204,000000,21.92,22.06,21.92,22,110023,0
+PID.US,D,20251205,000000,22.03,22.12,22.02,22.02,45304,0
+PID.US,D,20251208,000000,22.01,22.01,21.88,21.9016,45123,0
+PID.US,D,20251209,000000,21.9,22.02,21.81,21.81,43582,0
+PID.US,D,20251210,000000,21.82,22.065,21.82,22.01,63001,0
+PID.US,D,20251211,000000,22.05,22.1299,22.044,22.055,66802,0
+PID.US,D,20251212,000000,22.08,22.12,21.9875,22.0532,57908,0
+PID.US,D,20251215,000000,22.12,22.15,22.02,22.0944,102173,0
+PID.US,D,20251216,000000,22.02,22.0828,21.94,21.94,87496,0
+PID.US,D,20251217,000000,21.92,21.96,21.85,21.91,68509,0
+PID.US,D,20251218,000000,21.93,22.0599,21.925,21.93,71699,0
+PID.US,D,20251219,000000,21.88,22.223324,21.88,21.98,78057,0
+PID.US,D,20251222,000000,21.92,21.92,21.8001,21.89,65204,0
+PID.US,D,20251223,000000,21.91,22.02,21.91,21.99,83307,0
+PID.US,D,20251224,000000,22.03,22.11,22,22.1,69994,0
+PID.US,D,20251226,000000,22.1,22.14,22.0444,22.095,42093,0
+PID.US,D,20251229,000000,22.04,22.1452,22.04,22.0954,311432,0
+PID.US,D,20251230,000000,22.05,22.14,22.05,22.11,119373,0
+PID.US,D,20251231,000000,22.13,22.13,21.98,22,91957,0
+PID.US,D,20260102,000000,22.11,22.18,21.9701,22.085,39916,0
+PID.US,D,20260105,000000,22.04,22.2,21.9283,22.15,62200,0
+PID.US,D,20260106,000000,22.15,22.2221,22.07,22.11,44627,0
+PID.US,D,20260107,000000,22.08,22.11,21.8901,21.91,72311,0
+PID.US,D,20260108,000000,21.92,22.13,21.92,22.1004,70753,0
+PID.US,D,20260109,000000,22.16,22.26,22.16,22.205,91964,0
+PID.US,D,20260112,000000,22.21,22.37,22.21,22.34,69927,0
+PID.US,D,20260113,000000,22.38,22.46,22.34,22.45,82892,0
+PID.US,D,20260114,000000,22.45,22.71,22.45,22.7,68115,0
+PID.US,D,20260115,000000,22.59,22.73,22.1848,22.58,80648,0
+PID.US,D,20260116,000000,22.56,22.59,22.5101,22.55,112267,0
+PID.US,D,20260120,000000,22.45,22.46,22.29,22.33,95119,0
+PID.US,D,20260121,000000,22.36,22.55,22.335,22.51,108219,0
+PID.US,D,20260122,000000,22.54,22.76,22.54,22.67,75494,0
+PID.US,D,20260123,000000,22.71,22.9,22.71,22.88,64850,0
+PID.US,D,20260126,000000,22.92,22.995,22.84,22.89,84325,0
+PID.US,D,20260127,000000,22.94,23.0899,22.94,23.06,135625,0
+PID.US,D,20260128,000000,22.96,23.0515,22.71,22.79,98234,0
+PID.US,D,20260129,000000,22.83,22.905,22.725,22.81,59578,0
+PID.US,D,20260130,000000,22.82,22.8286,22.5513,22.74,71049,0
+PID.US,D,20260202,000000,22.63,22.77,22.63,22.73,415443,0
+PID.US,D,20260203,000000,22.63,22.87,22.63,22.75,370173,0
+PID.US,D,20260204,000000,22.81,23.01,22.81,22.93,166998,0
+PID.US,D,20260205,000000,22.81,22.82,22.66,22.68,112260,0
+PID.US,D,20260206,000000,22.87,23.12,22.87,23.12,124036,0
+PID.US,D,20260209,000000,23.15,23.3,23.1,23.25,64137,0
+PID.US,D,20260210,000000,23.32,23.4899,23.32,23.38,57290,0
+PID.US,D,20260211,000000,23.49,23.58,23.405,23.55,50991,0
+PID.US,D,20260212,000000,23.57,23.5896,23.17,23.285,57536,0
+PID.US,D,20260213,000000,23.35,23.61,23.33,23.56,52800,0
+PID.US,D,20260217,000000,23.47,23.5,23.255,23.465,64577,0
+PID.US,D,20260218,000000,23.48,23.51,23.39,23.43,77664,0
diff --git a/daily/us/nasdaq etfs/piz.us.txt b/daily/us/nasdaq etfs/piz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e82ac56393c485ff9c6518cdc7279749b2de9d6f
--- /dev/null
+++ b/daily/us/nasdaq etfs/piz.us.txt	
@@ -0,0 +1,4560 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIZ.US,D,20071228,000000,20.4701,20.7667,20.4701,20.6901,62533.089659872,0
+PIZ.US,D,20071231,000000,20.7167,21.7559,20.6567,20.7972,65341.678345535,0
+PIZ.US,D,20080102,000000,20.7078,20.7078,20.5202,20.5585,28824.935564781,0
+PIZ.US,D,20080103,000000,20.4966,20.5752,20.4613,20.5496,41037.562770979,0
+PIZ.US,D,20080104,000000,20.5202,20.5202,20.312,20.312,39814.976684904,0
+PIZ.US,D,20080107,000000,19.9937,20.8718,19.8561,20.0998,137401.98131063,0
+PIZ.US,D,20080108,000000,20.2177,20.312,19.8708,19.8708,89891.125516049,0
+PIZ.US,D,20080109,000000,19.8148,19.8148,19.4209,19.6823,104181.43648718,0
+PIZ.US,D,20080110,000000,19.8561,20.1754,19.806,20.1253,34073.606555459,0
+PIZ.US,D,20080111,000000,19.9033,19.9691,19.8708,19.9033,172090.44381613,0
+PIZ.US,D,20080114,000000,20.0015,20.0604,19.8797,19.9691,33344.737581578,0
+PIZ.US,D,20080115,000000,19.6105,19.6194,19.249,19.2569,27479.174694015,0
+PIZ.US,D,20080116,000000,19.0614,19.1203,18.5948,18.7019,21494.508915466,0
+PIZ.US,D,20080117,000000,18.2028,18.2028,17.6301,17.6596,22350.624567747,0
+PIZ.US,D,20080118,000000,18.7323,18.806,18.3826,18.4484,40794.267121877,0
+PIZ.US,D,20080122,000000,17.3757,18.6763,17.1596,17.8747,36150.27234696,0
+PIZ.US,D,20080123,000000,17.1674,17.7598,16.8433,17.6852,57890.112858383,0
+PIZ.US,D,20080124,000000,18.0683,18.3826,18.0683,18.3826,13068.742858478,0
+PIZ.US,D,20080125,000000,18.9288,18.9288,18.4061,18.4946,30044.467730575,0
+PIZ.US,D,20080128,000000,19.6499,19.6499,18.0761,18.5545,71690.778611023,0
+PIZ.US,D,20080129,000000,18.8227,19.0702,18.7824,19.0054,142290.28970808,0
+PIZ.US,D,20080130,000000,19.0142,20.364,18.8306,19.1115,112242.76805722,0
+PIZ.US,D,20080131,000000,18.3895,19.0958,18.3895,19.0958,155355.97864628,0
+PIZ.US,D,20080201,000000,19.4612,19.7569,19.3374,19.7569,39935.097549314,0
+PIZ.US,D,20080204,000000,19.4612,20.304,19.4612,19.5772,19297.722259555,0
+PIZ.US,D,20080205,000000,18.9445,18.9445,18.6851,18.749,94046.493045906,0
+PIZ.US,D,20080206,000000,18.6429,18.8306,18.5044,18.5044,49950.938099599,0
+PIZ.US,D,20080207,000000,18.2902,19.528,18.2628,18.4651,24916.935577735,0
+PIZ.US,D,20080208,000000,18.4061,18.5634,18.3247,18.4327,52398.146218604,0
+PIZ.US,D,20080211,000000,18.528,18.5722,18.3895,18.5634,18806.041094215,0
+PIZ.US,D,20080212,000000,18.9799,18.9799,18.5722,18.7254,87572.182048872,0
+PIZ.US,D,20080213,000000,18.9199,19.1459,18.8394,19.139,17464.352117156,0
+PIZ.US,D,20080214,000000,19.1607,19.2009,19.0869,19.1115,24548.429197087,0
+PIZ.US,D,20080215,000000,18.9976,19.1292,18.9367,19.1292,11967.29561024,0
+PIZ.US,D,20080219,000000,19.7658,19.7658,19.3551,19.3973,77188.853091365,0
+PIZ.US,D,20080220,000000,19.4151,20.0604,19.4151,19.9759,159504.22036215,0
+PIZ.US,D,20080221,000000,19.8148,19.862,19.6665,19.6823,46902.107685116,0
+PIZ.US,D,20080222,000000,19.806,19.8875,19.528,19.8875,24061.837898881,0
+PIZ.US,D,20080225,000000,19.8306,19.9298,19.6105,19.9298,86348.577989371,0
+PIZ.US,D,20080226,000000,19.7157,20.0516,19.6989,20.0339,88794.768134947,0
+PIZ.US,D,20080227,000000,19.9603,20.2648,19.7795,20.2648,161826.21774961,0
+PIZ.US,D,20080228,000000,20.3876,20.3876,20.1675,20.2177,39814.976684904,0
+PIZ.US,D,20080229,000000,20.0251,20.0251,19.7972,19.8708,58257.601265605,0
+PIZ.US,D,20080303,000000,19.6419,19.7658,19.5772,19.6105,27237.914991766,0
+PIZ.US,D,20080304,000000,19.4209,19.4209,18.972,19.1753,88425.243780872,0
+PIZ.US,D,20080305,000000,19.2962,19.3463,19.1607,19.3217,50932.264483427,0
+PIZ.US,D,20080306,000000,19.6577,19.6577,19.364,19.364,14045.997348596,0
+PIZ.US,D,20080307,000000,19.0526,19.1911,18.8227,18.8963,71200.11541911,0
+PIZ.US,D,20080310,000000,18.6272,18.6272,18.0849,18.0849,51788.380135707,0
+PIZ.US,D,20080311,000000,18.8227,19.0702,18.7412,19.0702,14412.46778239,0
+PIZ.US,D,20080312,000000,19.139,19.2412,19.0791,19.1203,14532.588646801,0
+PIZ.US,D,20080313,000000,18.7412,19.0869,18.6507,19.0791,18927.179932052,0
+PIZ.US,D,20080314,000000,19.4553,19.4877,18.7991,18.9543,40668.038416903,0
+PIZ.US,D,20080317,000000,18.6763,19.6499,18.6763,18.8148,42992.071751215,0
+PIZ.US,D,20080318,000000,18.9543,19.1753,18.9288,19.1753,31020.704247266,0
+PIZ.US,D,20080319,000000,18.972,18.972,18.5545,18.5545,9524.1593849447,0
+PIZ.US,D,20080320,000000,18.028,18.2628,17.7598,18.2549,97826.228381124,0
+PIZ.US,D,20080324,000000,18.4858,18.7578,18.4858,18.6507,31635.560197298,0
+PIZ.US,D,20080325,000000,18.6507,19.1685,18.6272,19.1685,107722.96604042,0
+PIZ.US,D,20080326,000000,18.8895,19.306,18.8895,19.306,133859.43378395,0
+PIZ.US,D,20080327,000000,19.4209,19.4799,19.2716,19.3374,46288.26970851,0
+PIZ.US,D,20080328,000000,19.6823,19.7157,19.5692,19.6499,21740.85848485,0
+PIZ.US,D,20080331,000000,19.8237,19.8237,19.6665,19.7972,20885.760805997,0
+PIZ.US,D,20080401,000000,19.7471,20.1164,19.7245,20.0015,32248.380200477,0
+PIZ.US,D,20080402,000000,19.9759,20.304,19.9603,20.085,45678.503625613,0
+PIZ.US,D,20080403,000000,19.6341,20.312,19.528,20.312,51788.380135707,0
+PIZ.US,D,20080404,000000,20.7815,20.9043,19.9298,19.9759,71934.074260126,0
+PIZ.US,D,20080407,000000,20.2412,20.3699,20.2097,20.312,60212.110245841,0
+PIZ.US,D,20080408,000000,19.7323,20.0516,19.7323,20.0516,111389.70632523,0
+PIZ.US,D,20080409,000000,19.9111,20.0339,19.8237,19.9848,40426.778714655,0
+PIZ.US,D,20080410,000000,19.7972,20.0339,19.7716,19.9298,42627.637264276,0
+PIZ.US,D,20080411,000000,19.6901,19.7471,19.6753,19.7245,36516.742780754,0
+PIZ.US,D,20080414,000000,19.7412,19.806,19.7323,19.806,6459.0413956257,0
+PIZ.US,D,20080415,000000,19.9603,19.9691,19.8561,19.9298,90929.4584118,0
+PIZ.US,D,20080416,000000,20.2648,20.6224,20.2323,20.6224,103676.52166728,0
+PIZ.US,D,20080417,000000,20.2323,20.3552,20.1675,20.312,57664.122757543,0
+PIZ.US,D,20080418,000000,20.4445,20.4701,20.364,20.4121,123030.23246533,0
+PIZ.US,D,20080421,000000,20.6224,20.7078,20.5585,20.6813,48963.503875209,0
+PIZ.US,D,20080422,000000,20.5664,20.7667,20.4613,20.6734,47021.210576099,0
+PIZ.US,D,20080423,000000,20.6322,20.7903,20.591,20.7903,104308.68316557,0
+PIZ.US,D,20080424,000000,20.4033,20.5349,20.2255,20.4966,60585.706493626,0
+PIZ.US,D,20080425,000000,20.5496,20.6154,20.4033,20.591,36122.787064426,0
+PIZ.US,D,20080428,000000,20.6567,20.6665,20.5428,20.581,35476.373938149,0
+PIZ.US,D,20080429,000000,20.2972,20.3552,20.2716,20.312,29466.258823921,0
+PIZ.US,D,20080430,000000,20.3699,20.5664,20.3454,20.4367,21968.884532545,0
+PIZ.US,D,20080501,000000,20.2972,20.581,20.2972,20.5496,49138.595304688,0
+PIZ.US,D,20080502,000000,20.5664,20.7167,20.4613,20.5752,66297.555393682,0
+PIZ.US,D,20080505,000000,20.6224,20.6224,20.4524,20.6154,23127.338292706,0
+PIZ.US,D,20080506,000000,20.5988,20.7972,20.4966,20.7667,41373.494001957,0
+PIZ.US,D,20080507,000000,20.7903,20.7903,20.5428,20.6322,46762.645325588,0
+PIZ.US,D,20080508,000000,20.9112,20.9593,20.863,20.918,11819.689463296,0
+PIZ.US,D,20080509,000000,20.8718,20.8718,20.6999,20.7746,19330.297409225,0
+PIZ.US,D,20080512,000000,20.8798,20.9593,20.8384,20.9593,14916.364628858,0
+PIZ.US,D,20080513,000000,20.8454,21.1086,20.8384,21.1086,71798.683794307,0
+PIZ.US,D,20080514,000000,21.2953,21.4347,21.2471,21.2785,32538.502627231,0
+PIZ.US,D,20080515,000000,21.2953,21.5585,21.2953,21.5507,33382.402598385,0
+PIZ.US,D,20080516,000000,21.8021,22.0241,21.6558,21.7707,162978.5636692,0
+PIZ.US,D,20080519,000000,21.8287,21.9613,21.7795,21.7795,46282.161867947,0
+PIZ.US,D,20080520,000000,21.6646,21.7157,21.591,21.6489,33910.730807105,0
+PIZ.US,D,20080521,000000,21.7795,21.8287,21.5507,21.5762,59970.850543594,0
+PIZ.US,D,20080522,000000,21.7373,21.7373,21.418,21.5988,133790.2115909,0
+PIZ.US,D,20080523,000000,21.4917,21.4995,21.3277,21.3522,33337.611767588,0
+PIZ.US,D,20080527,000000,21.1587,21.2314,21.0821,21.2157,68036.254007352,0
+PIZ.US,D,20080528,000000,21.3031,21.3031,21.0418,21.2727,80134.868189701,0
+PIZ.US,D,20080529,000000,21.3277,21.3522,21.2471,21.3277,44256.394747806,0
+PIZ.US,D,20080530,000000,21.2953,21.475,21.2393,21.4505,68384.400919456,0
+PIZ.US,D,20080602,000000,21.2471,21.3365,21.1823,21.3365,29804.226001754,0
+PIZ.US,D,20080603,000000,21.3944,21.4347,21.1352,21.2648,52245.450204523,0
+PIZ.US,D,20080604,000000,21.2235,21.2471,21.0123,21.0998,195545.56955239,0
+PIZ.US,D,20080605,000000,21.143,21.4426,21.143,21.4347,70038.607738667,0
+PIZ.US,D,20080606,000000,21.4426,21.4426,21.0487,21.0487,49741.235573595,0
+PIZ.US,D,20080609,000000,21.3277,21.3277,20.8964,21.0035,72935.760112496,0
+PIZ.US,D,20080610,000000,20.6322,20.6999,20.4701,20.6224,42782.36922521,0
+PIZ.US,D,20080611,000000,20.6999,20.6999,20.312,20.3198,61748.232147496,0
+PIZ.US,D,20080612,000000,20.2972,20.3964,20.0094,20.1322,169088.44017929,0
+PIZ.US,D,20080613,000000,20.2255,20.5664,20.2255,20.5428,41604.573969933,0
+PIZ.US,D,20080616,000000,20.7167,20.806,20.7078,20.7903,22271.222640425,0
+PIZ.US,D,20080617,000000,21.0123,21.0261,20.9259,20.9671,13761.982762406,0
+PIZ.US,D,20080618,000000,20.7972,20.7972,20.6154,20.7746,120670.57006107,0
+PIZ.US,D,20080619,000000,20.6665,20.806,20.64,20.806,14993.730609325,0
+PIZ.US,D,20080620,000000,20.7167,20.7167,20.2412,20.4279,26163.953026063,0
+PIZ.US,D,20080623,000000,20.312,20.312,20.0684,20.1754,35896.796963586,0
+PIZ.US,D,20080624,000000,19.8306,20.0998,19.7658,20.0015,49025.600254268,0
+PIZ.US,D,20080625,000000,20.0772,20.1164,19.9111,20.1164,28466.608918405,0
+PIZ.US,D,20080626,000000,20.0604,20.0604,19.6989,19.6989,15078.222403784,0
+PIZ.US,D,20080627,000000,19.7716,19.8875,19.7471,19.8561,32746.169206381,0
+PIZ.US,D,20080630,000000,20.0182,20.0182,19.7471,19.8482,42907.579956757,0
+PIZ.US,D,20080701,000000,19.4956,19.5034,19.1203,19.5034,122607.77349304,0
+PIZ.US,D,20080702,000000,19.3217,19.4288,18.9367,18.9367,35742.06500265,0
+PIZ.US,D,20080703,000000,18.9053,18.9111,18.6017,18.8227,34871.697722388,0
+PIZ.US,D,20080707,000000,18.7176,18.7412,18.4651,18.5722,27788.638615885,0
+PIZ.US,D,20080708,000000,18.472,18.528,18.2323,18.528,25523.647740351,0
+PIZ.US,D,20080709,000000,18.6507,18.749,18.5634,18.5634,5347.4144131161,0
+PIZ.US,D,20080710,000000,18.5378,18.6851,18.5192,18.6351,11068.425074017,0
+PIZ.US,D,20080711,000000,18.6095,18.6351,18.3247,18.4788,13983.900969536,0
+PIZ.US,D,20080714,000000,18.5791,18.8482,18.4239,18.4946,14228.214592066,0
+PIZ.US,D,20080715,000000,18.0938,18.0938,17.8247,17.8826,48644.878192493,0
+PIZ.US,D,20080716,000000,17.7844,17.7844,17.4906,17.7844,106936.07258119,0
+PIZ.US,D,20080717,000000,17.9071,18.0761,17.9071,18.0761,22426.972574788,0
+PIZ.US,D,20080718,000000,17.972,18.1007,17.8581,18.1007,21883.374764659,0
+PIZ.US,D,20080721,000000,18.5545,18.5545,18.2274,18.3826,61041.758589015,0
+PIZ.US,D,20080722,000000,18.1263,18.3403,17.9071,18.3403,33113.657613602,0
+PIZ.US,D,20080723,000000,18.472,18.472,18.1429,18.3158,104725.0342973,0
+PIZ.US,D,20080724,000000,18.2716,18.2716,17.5623,17.6301,115093.0936534,0
+PIZ.US,D,20080725,000000,17.7844,17.8501,17.6429,17.7028,52247.486151378,0
+PIZ.US,D,20080728,000000,17.9238,17.9238,17.5545,17.6065,33950.431770766,0
+PIZ.US,D,20080729,000000,17.6596,17.7176,17.5702,17.7176,11521.423249124,0
+PIZ.US,D,20080730,000000,17.5879,19.2569,17.472,17.8168,58650.539008507,0
+PIZ.US,D,20080731,000000,18.1517,18.1517,17.9886,18.0112,37098.005607689,0
+PIZ.US,D,20080801,000000,17.9484,17.9484,17.5791,17.6596,36058.654738511,0
+PIZ.US,D,20080804,000000,17.5299,17.5299,17.2686,17.2843,21661.456557529,0
+PIZ.US,D,20080805,000000,17.1144,17.2106,16.8983,17.136,236864.09298928,0
+PIZ.US,D,20080806,000000,17.0889,17.3511,17.0889,17.2608,32542.574520939,0
+PIZ.US,D,20080807,000000,17.2284,17.2539,16.9474,17.0132,88551.472485845,0
+PIZ.US,D,20080808,000000,16.9228,17.0466,16.8167,17.0387,29537.516963825,0
+PIZ.US,D,20080811,000000,16.8345,17.0545,16.3413,16.5889,246781.19011713,0
+PIZ.US,D,20080812,000000,16.5643,16.5977,16.3079,16.356,88966.805644145,0
+PIZ.US,D,20080813,000000,16.6124,16.6124,15.966,16.409,87189.424040243,0
+PIZ.US,D,20080814,000000,16.5721,16.5721,16.3167,16.3649,226573.39961364,0
+PIZ.US,D,20080815,000000,16.4405,16.4484,16.0151,16.3747,144183.72028268,0
+PIZ.US,D,20080818,000000,16.2833,16.2833,15.5309,16.0574,39719.287182746,0
+PIZ.US,D,20080819,000000,16.1134,16.1802,15.9405,16.0574,68580.869790907,0
+PIZ.US,D,20080820,000000,16.3167,16.3167,15.9484,16.2352,23644.468793727,0
+PIZ.US,D,20080821,000000,16.5643,16.6556,16.3747,16.5889,34796.367688775,0
+PIZ.US,D,20080822,000000,16.7598,16.7598,16.579,16.579,13984.918942964,0
+PIZ.US,D,20080825,000000,16.6792,16.6792,16.2921,16.356,12400.952290231,0
+PIZ.US,D,20080826,000000,16.2833,16.5643,16.1851,16.3826,78363.594426362,0
+PIZ.US,D,20080827,000000,16.5977,16.8089,16.5977,16.7598,27986.125460763,0
+PIZ.US,D,20080828,000000,16.8826,16.8904,16.3747,16.7096,22367.93011601,0
+PIZ.US,D,20080829,000000,16.973,16.973,16.7362,16.7362,22604.099951122,0
+PIZ.US,D,20080902,000000,16.5721,16.5721,16.1634,16.1851,78552.937483822,0
+PIZ.US,D,20080903,000000,16.138,16.1468,15.8295,15.9238,80102.29304003,0
+PIZ.US,D,20080904,000000,15.8718,15.8718,15.0819,15.1713,12627.960364497,0
+PIZ.US,D,20080905,000000,15.0328,15.0662,14.5888,14.9071,86715.048423165,0
+PIZ.US,D,20080908,000000,15.2293,15.2676,14.3864,15.1566,121230.45544603,0
+PIZ.US,D,20080909,000000,14.8854,14.8854,14.298,14.298,26063.17365677,0
+PIZ.US,D,20080910,000000,14.4287,14.5338,14.2214,14.2803,63901.245946038,0
+PIZ.US,D,20080911,000000,14.133,14.4189,14.024,14.4189,21780.559448511,0
+PIZ.US,D,20080912,000000,14.5004,14.7803,14.5004,14.7215,117351.97668837,0
+PIZ.US,D,20080915,000000,14.076,14.3452,14.0318,14.3452,11851.246639539,0
+PIZ.US,D,20080916,000000,13.7695,14.2145,13.6919,14.1477,53696.062338292,0
+PIZ.US,D,20080917,000000,13.8648,14.1114,13.5013,13.5564,17052.072879137,0
+PIZ.US,D,20080918,000000,14.0937,14.0937,13.298,14.0151,59262.341038257,0
+PIZ.US,D,20080919,000000,15.1969,15.2214,14.353,15.188,17553.933778751,0
+PIZ.US,D,20080922,000000,15.2214,15.2607,14.9169,14.9169,16312.006197558,0
+PIZ.US,D,20080923,000000,15.0407,15.0407,14.5161,14.5662,65084.131068453,0
+PIZ.US,D,20080924,000000,14.5976,14.7215,14.4925,14.4925,7948.3365196289,0
+PIZ.US,D,20080925,000000,14.8275,14.8275,14.581,14.7215,28197.863933622,0
+PIZ.US,D,20080926,000000,14.4847,14.4847,14.1635,14.3049,7976.8397755907,0
+PIZ.US,D,20080929,000000,13.7233,13.7233,12.5042,12.5504,77983.890338013,0
+PIZ.US,D,20080930,000000,13.0662,13.356,13.0662,13.356,28471.69878554,0
+PIZ.US,D,20081001,000000,13.4139,13.4611,13.1399,13.4611,5844.1854455929,0
+PIZ.US,D,20081002,000000,13.0004,13.0004,12.5779,12.6919,37710.825610868,0
+PIZ.US,D,20081003,000000,12.7892,12.9424,12.3707,12.4198,7781.388877567,0
+PIZ.US,D,20081006,000000,12.0543,12.298,11.2488,11.7832,115114.47109538,0
+PIZ.US,D,20081007,000000,12.02,12.1173,11.2724,11.2724,20349.288809859,0
+PIZ.US,D,20081008,000000,11.1928,11.462,11.0533,11.2006,17219.0205212,0
+PIZ.US,D,20081009,000000,11.5042,11.5042,10.3264,10.4226,34116.361439401,0
+PIZ.US,D,20081010,000000,9.97959,10.627,9.72815,10.3097,32845.930602247,0
+PIZ.US,D,20081013,000000,10.85,11.5131,10.8343,11.4796,31757.717008563,0
+PIZ.US,D,20081014,000000,11.9207,12.2498,11.0857,11.1771,37946.995445979,0
+PIZ.US,D,20081015,000000,11.2999,11.2999,10.3441,10.3441,21995.351841652,0
+PIZ.US,D,20081016,000000,10.7341,10.9217,10.1446,10.8421,18268.551124649,0
+PIZ.US,D,20081017,000000,10.6339,10.9551,10.6339,10.7675,11302.558962275,0
+PIZ.US,D,20081020,000000,10.7036,11.1035,10.7036,11.0936,18678.794415813,0
+PIZ.US,D,20081021,000000,10.8667,10.9551,9.93243,10.5857,7133.9577778637,0
+PIZ.US,D,20081022,000000,10.1869,11.0779,9.67805,9.77628,37042.017069193,0
+PIZ.US,D,20081023,000000,10.0131,10.1122,9.57785,9.73601,8998.8850965061,0
+PIZ.US,D,20081024,000000,9.17814,10.0307,9.10397,9.48158,11162.078629321,0
+PIZ.US,D,20081027,000000,9.31685,9.63581,9.31685,9.33424,12124.06351803,0
+PIZ.US,D,20081028,000000,10.0307,10.3804,9.71931,10.3529,14990.676689044,0
+PIZ.US,D,20081029,000000,10.2507,10.5946,10.2507,10.5621,7054.5558505415,0
+PIZ.US,D,20081030,000000,11.0936,11.0936,10.5621,10.7203,54633.615864749,0
+PIZ.US,D,20081031,000000,10.7036,10.9718,10.4816,10.8903,24680.765742623,0
+PIZ.US,D,20081103,000000,10.9551,10.9551,10.7675,10.8588,14293.364891408,0
+PIZ.US,D,20081104,000000,11.239,11.4866,11.128,11.3529,16232.604270236,0
+PIZ.US,D,20081105,000000,11.2312,11.462,10.8755,10.9718,15264.511540963,0
+PIZ.US,D,20081106,000000,10.8255,10.8343,10.2184,10.3578,15161.696224815,0
+PIZ.US,D,20081107,000000,10.7036,11.0131,10.7036,10.9217,10268.297960232,0
+PIZ.US,D,20081110,000000,11.1191,11.1191,10.6682,10.685,5235.4373361234,0
+PIZ.US,D,20081111,000000,10.7675,10.7675,10.3578,10.4394,39211.31844257,0
+PIZ.US,D,20081112,000000,10.3578,10.3578,10.0307,10.0631,26381.799339485,0
+PIZ.US,D,20081113,000000,10.406,10.4316,9.87354,10.406,12468.138536426,0
+PIZ.US,D,20081114,000000,10.5455,10.6496,10.3716,10.5209,23383.867596362,0
+PIZ.US,D,20081117,000000,10.3097,10.4728,10.179,10.2999,16952.311483271,0
+PIZ.US,D,20081118,000000,10.1869,10.3185,9.90006,10.1446,23889.800389684,0
+PIZ.US,D,20081119,000000,10.2272,10.2272,9.52186,9.52186,26844.977248865,0
+PIZ.US,D,20081120,000000,9.51498,9.58669,9.04866,9.04866,21064.924129186,0
+PIZ.US,D,20081121,000000,9.65251,9.76057,9.40103,9.76057,107366.6753409,0
+PIZ.US,D,20081124,000000,10.0543,10.3804,9.87354,10.2665,25816.824087386,0
+PIZ.US,D,20081125,000000,10.406,10.4954,10.1614,10.3353,11524.477169406,0
+PIZ.US,D,20081126,000000,10.0877,10.3972,10.0877,10.3716,19458.562061054,0
+PIZ.US,D,20081128,000000,10.3892,10.3892,10.179,10.2831,10584.887696094,0
+PIZ.US,D,20081201,000000,9.9462,10.0219,9.71145,9.81558,31338.311956555,0
+PIZ.US,D,20081202,000000,10.0375,10.1044,9.82442,10.0219,14467.43834746,0
+PIZ.US,D,20081203,000000,9.73601,10.0375,9.73601,9.90796,11924.540726298,0
+PIZ.US,D,20081204,000000,10.1044,10.1044,9.80772,9.80772,10236.740783989,0
+PIZ.US,D,20081205,000000,9.90006,10.1044,9.67805,10.1044,36489.25749822,0
+PIZ.US,D,20081208,000000,10.3441,10.4472,10.2114,10.4316,20380.845986103,0
+PIZ.US,D,20081209,000000,10.4148,10.4728,10.2184,10.3578,23779.859259546,0
+PIZ.US,D,20081210,000000,10.5553,10.627,10.456,10.5553,12802.033820549,0
+PIZ.US,D,20081211,000000,10.6948,10.8087,10.4639,10.5209,13103.353955003,0
+PIZ.US,D,20081212,000000,10.5297,10.6594,10.4472,10.6182,10077.936929345,0
+PIZ.US,D,20081215,000000,10.7822,10.7822,10.5553,10.6682,37584.596905894,0
+PIZ.US,D,20081216,000000,10.7508,11.2724,10.7429,11.239,21282.770442607,0
+PIZ.US,D,20081217,000000,11.0857,11.3962,11.0857,11.2911,11058.245339745,0
+PIZ.US,D,20081218,000000,11.2655,11.2999,10.8824,10.9875,15344.931441712,0
+PIZ.US,D,20081219,000000,10.9306,11.0701,10.7822,10.7822,12490.533951825,0
+PIZ.US,D,20081222,000000,10.9306,10.9306,10.5946,10.6762,42495.300718739,0
+PIZ.US,D,20081223,000000,10.685,10.7675,10.5857,10.627,70499.749701192,0
+PIZ.US,D,20081224,000000,10.7675,10.8824,10.6025,10.7203,12211.60923277,0
+PIZ.US,D,20081226,000000,11.0779,11.0779,10.8087,10.8255,11076.568861435,0
+PIZ.US,D,20081229,000000,11.0612,11.0612,10.8667,10.906,8199.7759561489,0
+PIZ.US,D,20081230,000000,11.0612,11.0857,10.8981,11.0131,65276.528046195,0
+PIZ.US,D,20081231,000000,10.9954,11.1604,10.9954,11.1604,12829.519103085,0
+PIZ.US,D,20090102,000000,11.2822,11.2999,11.1928,11.2999,22457.511777604,0
+PIZ.US,D,20090105,000000,11.1604,11.2488,11.0857,11.1604,12336.819964316,0
+PIZ.US,D,20090106,000000,11.1103,11.1928,11.1103,11.1771,24010.939227521,0
+PIZ.US,D,20090107,000000,10.9954,11.1035,10.8667,10.8755,18481.307570936,0
+PIZ.US,D,20090108,000000,10.8903,11.0779,10.8343,11.0219,28419.782140753,0
+PIZ.US,D,20090109,000000,10.9718,10.9718,10.8087,10.8255,11540.764744241,0
+PIZ.US,D,20090112,000000,10.7822,10.7911,10.685,10.7429,16315.060117839,0
+PIZ.US,D,20090113,000000,10.4226,10.5209,10.2831,10.5209,23291.232014486,0
+PIZ.US,D,20090114,000000,10.2184,10.2184,10.0219,10.071,13700.904356773,0
+PIZ.US,D,20090115,000000,10.071,10.235,9.8814,10.1446,20832.826187783,0
+PIZ.US,D,20090116,000000,10.2753,10.2753,10.0877,10.235,24828.371889568,0
+PIZ.US,D,20090120,000000,10.0307,10.071,9.60339,9.60339,22161.281510287,0
+PIZ.US,D,20090121,000000,9.87354,10.0631,9.80772,10.0631,12465.084616145,0
+PIZ.US,D,20090122,000000,9.9246,10.0375,9.86568,9.99732,5915.4435854974,0
+PIZ.US,D,20090123,000000,9.65251,9.97959,9.63581,9.9246,15016.126024724,0
+PIZ.US,D,20090126,000000,10.0307,10.1122,9.93937,10.0307,10721.29613534,0
+PIZ.US,D,20090127,000000,10.2831,10.2831,10.128,10.1958,2585.6525051047,0
+PIZ.US,D,20090128,000000,10.3529,10.3804,10.2577,10.3097,7126.8319638732,0
+PIZ.US,D,20090129,000000,10.235,10.2665,10.1044,10.1044,4855.7332477753,0
+PIZ.US,D,20090130,000000,10.1958,10.2046,10.1122,10.1122,2318.9434671766,0
+PIZ.US,D,20090202,000000,9.89122,10.0631,9.89122,10.0307,4580.8804224296,0
+PIZ.US,D,20090203,000000,10.0051,10.2184,9.98751,10.0955,11198.7256727,0
+PIZ.US,D,20090204,000000,10.0877,10.2114,9.99732,10.0877,8690.4391480625,0
+PIZ.US,D,20090205,000000,9.98751,10.2046,9.98751,10.1044,5742.3881028723,0
+PIZ.US,D,20090206,000000,10.179,10.3892,10.179,10.3185,7957.4982804738,0
+PIZ.US,D,20090209,000000,10.3353,10.3529,10.3097,10.3353,8169.2367533327,0
+PIZ.US,D,20090210,000000,10.2272,10.2439,9.9462,9.9462,4300.9377299478,0
+PIZ.US,D,20090211,000000,10.0307,10.0631,9.95512,9.97176,8693.4930683441,0
+PIZ.US,D,20090212,000000,9.90006,9.93937,9.76057,9.93937,5314.8392634455,0
+PIZ.US,D,20090213,000000,9.97959,10.0307,9.90796,9.9246,14021.565986344,0
+PIZ.US,D,20090217,000000,9.58669,9.6201,9.52186,9.53758,3795.0049366261,0
+PIZ.US,D,20090218,000000,9.44819,9.47471,9.41773,9.46586,15242.116125564,0
+PIZ.US,D,20090219,000000,9.63581,9.66135,9.33424,9.33424,18077.172120334,0
+PIZ.US,D,20090220,000000,9.1858,9.41773,9.16233,9.32519,9642.2443025006,0
+PIZ.US,D,20090223,000000,9.20997,9.22716,9.00663,9.01418,9470.2067933027,0
+PIZ.US,D,20090224,000000,9.10397,9.24366,8.95819,9.24366,18738.854848018,0
+PIZ.US,D,20090225,000000,9.08923,9.0972,8.97322,9.08099,10124.763706996,0
+PIZ.US,D,20090226,000000,9.2021,9.2021,8.94965,8.98079,7551.3268830183,0
+PIZ.US,D,20090227,000000,9.02391,9.12204,8.99022,8.99022,3720.69287644,0
+PIZ.US,D,20090302,000000,8.77793,8.84385,8.5734,8.58971,20432.76263089,0
+PIZ.US,D,20090303,000000,8.80308,8.80308,8.52292,8.54846,10260.154172815,0
+PIZ.US,D,20090304,000000,8.84945,8.92361,8.7518,8.92361,18869.155446701,0
+PIZ.US,D,20090305,000000,8.66162,8.7518,8.54846,8.59895,5078.6694283336,0
+PIZ.US,D,20090306,000000,8.6289,8.84945,8.52292,8.52292,46394.13894494,0
+PIZ.US,D,20090309,000000,8.5734,8.5734,8.47428,8.47428,9230.9830379092,0
+PIZ.US,D,20090310,000000,8.64521,8.89149,8.64521,8.84945,10605.247164638,0
+PIZ.US,D,20090311,000000,8.99866,8.99866,8.89149,8.96566,5931.7311603327,0
+PIZ.US,D,20090312,000000,8.93187,9.02391,8.35159,9.00663,31995.92279053,0
+PIZ.US,D,20090313,000000,9.1858,9.1858,9.01418,9.17097,2941.943204627,0
+PIZ.US,D,20090316,000000,9.1468,9.29347,9.13049,9.16233,4983.9978996034,0
+PIZ.US,D,20090317,000000,9.17097,9.32519,9.16233,9.32519,8987.6873888068,0
+PIZ.US,D,20090318,000000,9.1858,9.61125,9.1858,9.59554,4905.6139457085,0
+PIZ.US,D,20090319,000000,9.67805,9.67805,9.6201,9.65251,12015.140361319,0
+PIZ.US,D,20090320,000000,9.53758,9.53758,9.48158,9.51498,2240.5595132817,0
+PIZ.US,D,20090323,000000,9.68591,9.99732,9.68591,9.93243,75371.770523802,0
+PIZ.US,D,20090324,000000,9.93243,9.97176,9.83228,9.91579,9680.9272927345,0
+PIZ.US,D,20090325,000000,9.9246,10.0375,9.70163,9.90006,18963.826975431,0
+PIZ.US,D,20090326,000000,9.98751,10.071,9.90796,10.0543,67831.641348483,0
+PIZ.US,D,20090327,000000,9.78316,9.85782,9.78316,9.79103,3553.7452343781,0
+PIZ.US,D,20090330,000000,9.32519,9.55427,9.32519,9.41773,207235.97639043,0
+PIZ.US,D,20090331,000000,9.66135,9.79103,9.65251,9.71931,269472.83578298,0
+PIZ.US,D,20090401,000000,9.68591,9.86568,9.30034,9.85782,21055.762368341,0
+PIZ.US,D,20090402,000000,10.0955,10.3353,10.0955,10.2665,5295.4977683286,0
+PIZ.US,D,20090403,000000,10.071,10.2272,10.071,10.1614,6544.551163511,0
+PIZ.US,D,20090406,000000,10.0955,10.1122,9.95512,10.1122,3466.1995196384,0
+PIZ.US,D,20090407,000000,9.89122,9.9246,9.78316,9.90796,5477.7150117986,0
+PIZ.US,D,20090408,000000,9.87354,10.0307,9.83228,9.89122,9413.2002813792,0
+PIZ.US,D,20090409,000000,10.179,10.179,10.0631,10.1044,1946.365192819,0
+PIZ.US,D,20090413,000000,10.128,10.4639,10.128,10.4639,1655.2247926379,0
+PIZ.US,D,20090414,000000,10.3185,10.3353,10.1535,10.1535,4808.9064701238,0
+PIZ.US,D,20090415,000000,9.67805,10.3716,9.67805,10.3716,6320.5970095256,0
+PIZ.US,D,20090416,000000,10.4728,10.4728,10.3353,10.3804,5990.7736191107,0
+PIZ.US,D,20090417,000000,10.3097,10.3892,10.3097,10.3264,6861.1408993723,0
+PIZ.US,D,20090420,000000,9.93937,9.97959,9.86568,9.93243,10168.536564366,0
+PIZ.US,D,20090421,000000,9.86568,10.1446,9.86568,10.1368,8094.9246931467,0
+PIZ.US,D,20090422,000000,9.97176,10.1958,9.97176,10.0375,6363.3518934683,0
+PIZ.US,D,20090423,000000,10.179,10.3097,10.179,10.2911,6118.0202975115,0
+PIZ.US,D,20090424,000000,10.4148,10.4875,10.3647,10.4816,6717.6066461362,0
+PIZ.US,D,20090427,000000,10.2507,10.4148,10.235,10.2577,10448.479256849,0
+PIZ.US,D,20090428,000000,10.0955,10.2507,10.0955,10.179,5063.3998269255,0
+PIZ.US,D,20090429,000000,10.4875,10.6093,10.4875,10.5297,9768.4730074743,0
+PIZ.US,D,20090430,000000,10.5857,10.7036,10.5553,10.5769,4001.653542349,0
+PIZ.US,D,20090501,000000,10.7429,10.8165,10.7429,10.8009,1026.1172146242,0
+PIZ.US,D,20090504,000000,10.6682,11.1516,10.6682,11.0936,5044.0583318086,0
+PIZ.US,D,20090505,000000,11.1516,11.1516,10.9875,11.0042,3016.2552648131,0
+PIZ.US,D,20090506,000000,11.1771,11.3873,11.0219,11.0219,5091.9030828873,0
+PIZ.US,D,20090507,000000,11.462,11.462,11.0779,11.0779,6280.8960458645,0
+PIZ.US,D,20090508,000000,11.3775,11.6585,11.2911,11.6585,13260.121862792,0
+PIZ.US,D,20090511,000000,11.2822,11.4217,11.2822,11.4217,5150.9455416652,0
+PIZ.US,D,20090512,000000,11.4796,11.4796,11.2488,11.3235,7056.591797396,0
+PIZ.US,D,20090513,000000,11.0857,11.0857,10.9551,10.9551,4205.2482277903,0
+PIZ.US,D,20090514,000000,10.9718,11.2911,10.5042,11.1682,11330.044244809,0
+PIZ.US,D,20090515,000000,11.2576,11.2655,10.9875,11.0701,10634.768394027,0
+PIZ.US,D,20090518,000000,11.3313,11.4129,11.3313,11.3775,2312.8356266133,0
+PIZ.US,D,20090519,000000,11.4708,11.6261,11.4708,11.6181,8646.6662906926,0
+PIZ.US,D,20090520,000000,11.8097,11.8619,11.6673,11.685,3687.0997533422,0
+PIZ.US,D,20090521,000000,11.5927,11.6585,11.4542,11.6103,9570.9861625962,0
+PIZ.US,D,20090522,000000,11.8225,11.8225,11.7007,11.7174,3548.6553672421,0
+PIZ.US,D,20090526,000000,11.5533,11.9796,11.5533,11.8471,5515.3800286052,0
+PIZ.US,D,20090527,000000,12.0288,12.0543,11.963,11.963,1268.3948902994,0
+PIZ.US,D,20090528,000000,11.8097,12.0691,11.8097,11.9207,77952.33316177,0
+PIZ.US,D,20090529,000000,12.2675,12.3314,12.1742,12.3314,11651.723847806,0
+PIZ.US,D,20090601,000000,12.6113,12.6683,12.4876,12.4876,14519.354992248,0
+PIZ.US,D,20090602,000000,12.6517,12.7243,12.6517,12.7007,1544.2656890724,0
+PIZ.US,D,20090603,000000,12.5681,12.5681,12.183,12.243,20305.515952489,0
+PIZ.US,D,20090604,000000,12.3225,12.5112,12.2901,12.462,9944.582410381,0
+PIZ.US,D,20090605,000000,12.6113,12.6113,12.2262,12.2901,33307.072564772,0
+PIZ.US,D,20090608,000000,12.3225,12.3392,12.1398,12.243,5214.0598941521,0
+PIZ.US,D,20090609,000000,12.3392,12.519,12.2901,12.4708,6032.5105296261,0
+PIZ.US,D,20090610,000000,12.6437,12.6437,12.3707,12.3707,3844.8856345592,0
+PIZ.US,D,20090611,000000,12.4532,12.7892,12.4532,12.6261,8227.2612386835,0
+PIZ.US,D,20090612,000000,12.5347,12.5868,12.4787,12.4944,2846.2537024696,0
+PIZ.US,D,20090615,000000,12.2822,12.2822,12.02,12.0691,23008.235401723,0
+PIZ.US,D,20090616,000000,12.2086,12.2164,11.9296,12.0288,13812.881433766,0
+PIZ.US,D,20090617,000000,11.74,11.7921,11.74,11.7832,17955.015309069,0
+PIZ.US,D,20090618,000000,11.7252,11.9718,11.6928,11.7921,31085.854546607,0
+PIZ.US,D,20090619,000000,11.8785,12.3618,11.8785,11.9207,54349.601278559,0
+PIZ.US,D,20090622,000000,11.5779,11.6585,11.5131,11.6585,4403.7530460956,0
+PIZ.US,D,20090623,000000,11.74,11.7576,11.5209,11.6516,3927.341482163,0
+PIZ.US,D,20090624,000000,11.9954,11.9954,11.6673,11.7174,8207.9197435666,0
+PIZ.US,D,20090625,000000,11.8009,11.8942,11.8009,11.8942,917.19405791312,0
+PIZ.US,D,20090626,000000,12.0288,12.0612,11.9453,11.9954,722.76113331667,0
+PIZ.US,D,20090629,000000,11.8697,12.1319,11.8697,12.1173,8951.0403454274,0
+PIZ.US,D,20090630,000000,12.1742,12.1742,11.8863,11.9954,2657.9286184364,0
+PIZ.US,D,20090701,000000,12.2351,12.2351,12.1398,12.1909,2305.7098126229,0
+PIZ.US,D,20090702,000000,11.9718,11.9718,11.6427,11.6427,45772.157180917,0
+PIZ.US,D,20090706,000000,11.5396,11.5396,11.5042,11.5209,4851.6613540665,0
+PIZ.US,D,20090707,000000,11.5533,11.5857,11.3235,11.3373,12900.777242989,0
+PIZ.US,D,20090708,000000,11.3529,11.3599,10.6408,11.0533,10770.158859846,0
+PIZ.US,D,20090709,000000,11.462,11.462,11.2724,11.2822,8477.6827017763,0
+PIZ.US,D,20090710,000000,11.1771,11.3373,11.1359,11.3373,7066.771531668,0
+PIZ.US,D,20090713,000000,11.2724,11.404,11.1682,11.3962,11481.722285463,0
+PIZ.US,D,20090714,000000,11.5927,11.7252,11.5131,11.5857,4997.2315541571,0
+PIZ.US,D,20090715,000000,12.0946,12.1173,12.0465,12.0848,8143.7874176526,0
+PIZ.US,D,20090716,000000,12.0848,12.2822,12.0848,12.243,4259.2008194323,0
+PIZ.US,D,20090717,000000,12.3471,12.3707,12.2351,12.243,11997.834813056,0
+PIZ.US,D,20090720,000000,12.7007,12.7322,12.6261,12.7322,9547.5727737704,0
+PIZ.US,D,20090721,000000,12.8058,12.8657,12.6437,12.6761,8506.1859577381,0
+PIZ.US,D,20090722,000000,12.7646,13.1173,12.7322,12.8402,36562.551584978,0
+PIZ.US,D,20090723,000000,13.0426,13.2302,13.0426,13.1005,3066.1359627462,0
+PIZ.US,D,20090724,000000,12.8314,13.4443,12.8314,13.2155,22242.719384464,0
+PIZ.US,D,20090727,000000,13.4041,13.5013,13.3226,13.4856,42762.009756666,0
+PIZ.US,D,20090728,000000,13.2223,13.4207,13.1084,13.2646,4283.6321816853,0
+PIZ.US,D,20090729,000000,13.1565,13.1987,12.9483,13.1821,7587.9739263978,0
+PIZ.US,D,20090730,000000,13.4443,13.4443,13.4139,13.4443,1391.5696749914,0
+PIZ.US,D,20090731,000000,13.3304,13.5819,13.3304,13.5819,3609.7337728745,0
+PIZ.US,D,20090803,000000,13.855,13.9777,13.855,13.9443,7520.7876802021,0
+PIZ.US,D,20090804,000000,13.8648,13.8648,13.7469,13.7636,5665.0221224046,0
+PIZ.US,D,20090805,000000,13.6074,13.9257,13.6074,13.8216,2137.7441971338,0
+PIZ.US,D,20090806,000000,13.8392,13.8392,13.5259,13.6997,16857.639954541,0
+PIZ.US,D,20090807,000000,13.6733,13.7145,13.5564,13.6997,7626.6569166316,0
+PIZ.US,D,20090810,000000,13.518,13.5819,13.3795,13.4768,2879.8468255674,0
+PIZ.US,D,20090811,000000,13.3795,13.4522,13.356,13.3874,2274.1526363795,0
+PIZ.US,D,20090812,000000,13.3481,13.6733,13.3068,13.6733,8368.7595450652,0
+PIZ.US,D,20090813,000000,13.8392,13.8392,13.7558,13.7558,366.47043379437,0
+PIZ.US,D,20090814,000000,13.8795,13.8795,13.6821,13.8795,9304.2771246681,0
+PIZ.US,D,20090817,000000,13.1909,13.3707,13.1909,13.3226,9599.489418558,0
+PIZ.US,D,20090818,000000,13.2066,13.4443,13.1173,13.4297,42973.748229526,0
+PIZ.US,D,20090819,000000,13.2469,13.6821,13.2469,13.6821,3449.9119448031,0
+PIZ.US,D,20090820,000000,13.8039,13.8481,13.6997,13.795,5636.5188664428,0
+PIZ.US,D,20090821,000000,13.9777,13.9935,13.8933,13.9777,3691.171647051,0
+PIZ.US,D,20090824,000000,14.0584,14.2469,13.9533,14.0495,10875.010122848,0
+PIZ.US,D,20090825,000000,14.0584,14.2214,14.0072,14.0072,5257.8327515219,0
+PIZ.US,D,20090826,000000,13.9857,13.9857,13.855,13.9355,3663.6863645164,0
+PIZ.US,D,20090827,000000,13.855,14.1251,13.855,14.1251,2415.6509427612,0
+PIZ.US,D,20090828,000000,14.2303,14.2303,13.9689,13.9777,3487.5769616097,0
+PIZ.US,D,20090831,000000,13.7636,13.9777,13.7636,13.9777,2505.2326043554,0
+PIZ.US,D,20090901,000000,13.7145,14.1477,13.5259,13.5652,17561.059592741,0
+PIZ.US,D,20090902,000000,13.4935,13.5819,13.3392,13.4139,8627.3247955757,0
+PIZ.US,D,20090903,000000,13.6163,13.7391,13.5917,13.5996,2810.6246325173,0
+PIZ.US,D,20090904,000000,13.7695,13.9355,13.7695,13.9355,2749.5462268849,0
+PIZ.US,D,20090908,000000,14.5976,14.5976,14.0495,14.2715,3094.639218708,0
+PIZ.US,D,20090909,000000,14.3374,14.7215,14.3374,14.353,19710.001497574,0
+PIZ.US,D,20090910,000000,14.411,14.7715,14.411,14.7459,7212.3417317586,0
+PIZ.US,D,20090911,000000,14.7047,14.8354,14.5888,14.6379,10306.980950467,0
+PIZ.US,D,20090914,000000,14.6458,14.6458,14.3864,14.4189,3489.6129084641,0
+PIZ.US,D,20090915,000000,14.6625,14.8501,14.5426,14.8501,3399.0132734427,0
+PIZ.US,D,20090916,000000,15.0574,15.1478,15.0574,15.1144,8286.3036974615,0
+PIZ.US,D,20090917,000000,15.0908,15.188,14.9679,15.0328,9481.404501002,0
+PIZ.US,D,20090918,000000,15.0249,15.0574,14.9169,15.0495,6483.4727578787,0
+PIZ.US,D,20090921,000000,14.8049,14.9002,14.7459,14.8275,11052.137499181,0
+PIZ.US,D,20090922,000000,14.9591,15.1055,14.9513,15.1055,2560.2031694245,0
+PIZ.US,D,20090923,000000,15.1566,15.1566,14.9769,14.9769,11326.990324527,0
+PIZ.US,D,20090924,000000,15.0407,15.0407,14.6134,14.7273,4367.1060027162,0
+PIZ.US,D,20090925,000000,14.6379,14.7273,14.6054,14.6054,6738.9840881075,0
+PIZ.US,D,20090928,000000,14.7125,14.8354,14.688,14.6969,4290.7579956757,0
+PIZ.US,D,20090929,000000,14.7459,14.8442,14.6713,14.8354,6648.3844530861,0
+PIZ.US,D,20090930,000000,14.9679,14.9679,14.6536,14.9169,5633.4649461612,0
+PIZ.US,D,20091001,000000,14.8442,14.8442,14.3452,14.3452,14031.745720616,0
+PIZ.US,D,20091002,000000,14.1202,14.1477,13.8392,14.0672,41827.510150491,0
+PIZ.US,D,20091005,000000,14.1635,14.3284,14.1635,14.2803,6925.2732252863,0
+PIZ.US,D,20091006,000000,14.7371,14.7617,14.5976,14.7215,26438.805851409,0
+PIZ.US,D,20091007,000000,14.9071,14.9837,14.8049,14.8501,14866.483930925,0
+PIZ.US,D,20091008,000000,15.2126,15.3187,15.1144,15.2293,28861.582608161,0
+PIZ.US,D,20091009,000000,15.1625,15.3098,15.1625,15.2214,23497.88062021,0
+PIZ.US,D,20091012,000000,15.3854,15.3854,15.2931,15.2931,2467.5675875487,0
+PIZ.US,D,20091013,000000,15.3698,15.6949,15.2607,15.302,33418.031668337,0
+PIZ.US,D,20091014,000000,15.638,15.7283,15.4925,15.6704,12857.004385619,0
+PIZ.US,D,20091015,000000,15.7941,15.8854,15.6625,15.8854,12770.476644307,0
+PIZ.US,D,20091016,000000,15.6458,15.7941,15.5731,15.7441,11031.778030637,0
+PIZ.US,D,20091019,000000,15.8629,15.8796,15.7597,15.8629,4125.8463004682,0
+PIZ.US,D,20091020,000000,15.9238,15.9238,15.638,15.6458,16386.318257744,0
+PIZ.US,D,20091021,000000,15.6792,15.8207,15.5407,15.5495,13268.265650211,0
+PIZ.US,D,20091022,000000,15.5731,15.638,15.5731,15.638,2365.7702448281,0
+PIZ.US,D,20091023,000000,15.5652,15.5652,15.4759,15.5495,1158.4537601611,0
+PIZ.US,D,20091026,000000,15.4925,15.523,15.0083,15.0083,3907.999987046,0
+PIZ.US,D,20091027,000000,14.9837,14.9837,14.7273,14.8049,3991.473808077,0
+PIZ.US,D,20091028,000000,14.5004,14.5004,13.9533,14.0416,20161.981699253,0
+PIZ.US,D,20091029,000000,14.4287,14.6379,14.4287,14.5888,34029.833698088,0
+PIZ.US,D,20091030,000000,14.4925,14.5338,14.1026,14.1114,8944.9325048641,0
+PIZ.US,D,20091102,000000,14.1811,14.5004,14.1251,14.2715,7179.7665820879,0
+PIZ.US,D,20091103,000000,14.0416,14.2627,13.9169,14.2381,6213.7097996689,0
+PIZ.US,D,20091104,000000,14.7047,14.7273,14.4425,14.4425,23299.375801904,0
+PIZ.US,D,20091105,000000,14.7459,14.9257,14.63,14.8275,8105.1044274187,0
+PIZ.US,D,20091106,000000,14.9434,14.9925,14.7273,14.9591,8164.1468861967,0
+PIZ.US,D,20091109,000000,15.3698,15.5495,15.3698,15.5309,11673.101289777,0
+PIZ.US,D,20091110,000000,15.411,15.4925,15.3776,15.4336,66098.03260195,0
+PIZ.US,D,20091111,000000,15.5574,15.6458,15.4336,15.5574,15734.815264332,0
+PIZ.US,D,20091112,000000,15.5151,15.5151,15.2765,15.3854,6016.2229547908,0
+PIZ.US,D,20091113,000000,15.411,15.6458,15.411,15.4759,3385.7796188891,0
+PIZ.US,D,20091116,000000,15.8718,15.9484,15.8629,15.8796,7888.2760874237,0
+PIZ.US,D,20091117,000000,15.6212,15.8629,15.6212,15.8629,74838.352447945,0
+PIZ.US,D,20091118,000000,15.8796,15.8796,15.6792,15.6792,12318.496442627,0
+PIZ.US,D,20091119,000000,15.5407,15.5407,15.1478,15.3187,9705.3586549874,0
+PIZ.US,D,20091120,000000,15.1144,15.1625,15.0908,15.1625,1975.886422208,0
+PIZ.US,D,20091123,000000,15.687,15.687,15.469,15.469,3746.1422121202,0
+PIZ.US,D,20091124,000000,15.4975,15.4975,15.3098,15.411,9131.2216420429,0
+PIZ.US,D,20091125,000000,15.5407,15.6134,15.5151,15.6134,6084.4271744137,0
+PIZ.US,D,20091127,000000,14.9002,15.1232,14.7047,15.0083,11975.439397659,0
+PIZ.US,D,20091130,000000,15.0083,15.1713,14.9434,15.1713,2729.1867583408,0
+PIZ.US,D,20091201,000000,15.5063,15.6792,15.4424,15.6291,13778.27033724,0
+PIZ.US,D,20091202,000000,15.638,15.638,15.5652,15.5652,2011.5154921602,0
+PIZ.US,D,20091203,000000,15.638,15.638,15.5652,15.5976,3177.0950663117,0
+PIZ.US,D,20091204,000000,15.7765,15.7765,15.3698,15.411,1484.2052568672,0
+PIZ.US,D,20091208,000000,15.2126,15.2126,13.9169,15.0407,17061.234639982,0
+PIZ.US,D,20091209,000000,14.9257,15.0083,14.8049,15.0083,5209.9880004432,0
+PIZ.US,D,20091210,000000,15.0574,15.0574,14.9769,15.0249,3324.7012132567,0
+PIZ.US,D,20091211,000000,15.1055,15.1625,14.9679,15.0819,5016.573049274,0
+PIZ.US,D,20091214,000000,15.1792,15.2126,15.1144,15.1713,3162.8434383308,0
+PIZ.US,D,20091215,000000,15.1478,15.1566,15.0908,15.0908,2572.418850551,0
+PIZ.US,D,20091216,000000,15.3698,15.3698,15.2459,15.2459,1414.9830638171,0
+PIZ.US,D,20091217,000000,14.9679,14.9679,14.8354,14.8933,2109.240941172,0
+PIZ.US,D,20091218,000000,14.7371,14.7371,14.5259,14.6379,2686.4318743981,0
+PIZ.US,D,20091221,000000,14.7371,14.7529,14.6054,14.6134,3561.8890217958,0
+PIZ.US,D,20091222,000000,14.8128,14.8128,14.6458,14.688,73764.390482243,0
+PIZ.US,D,20091223,000000,14.8049,14.9002,14.8049,14.8854,21691.995760345,0
+PIZ.US,D,20091224,000000,14.9837,14.9837,14.9837,14.9837,487.60927163195,0
+PIZ.US,D,20091228,000000,14.9925,15.0819,14.9925,15.0083,5030.8246772549,0
+PIZ.US,D,20091229,000000,15.2214,15.2293,15.0574,15.1398,10503.449821917,0
+PIZ.US,D,20091230,000000,15.0083,15.0976,15.0083,15.0976,2729.1867583408,0
+PIZ.US,D,20091231,000000,15.2607,15.2676,15.0574,15.0574,9841.7670942331,0
+PIZ.US,D,20100104,000000,15.3934,15.5574,15.3934,15.4759,9508.8897835366,0
+PIZ.US,D,20100105,000000,15.5574,15.7028,15.5574,15.6792,7034.1963819974,0
+PIZ.US,D,20100106,000000,15.8118,15.9572,15.7863,15.9316,28331.218452586,0
+PIZ.US,D,20100107,000000,15.6792,15.8207,15.6792,15.7597,9501.7639695461,0
+PIZ.US,D,20100108,000000,15.8718,15.9739,15.7352,15.9572,7565.5785109992,0
+PIZ.US,D,20100111,000000,16.1134,16.1134,16.0249,16.0249,1378.3360204377,0
+PIZ.US,D,20100112,000000,15.7283,15.8796,15.7028,15.7028,2796.3730045365,0
+PIZ.US,D,20100113,000000,15.8462,16.0407,15.6704,15.9484,29354.281746928,0
+PIZ.US,D,20100114,000000,15.9484,16.1851,15.908,16.0073,15325.589946595,0
+PIZ.US,D,20100115,000000,15.7765,15.7863,15.6625,15.7597,15936.374002919,0
+PIZ.US,D,20100119,000000,15.7283,15.8796,15.7283,15.855,13877.01375968,0
+PIZ.US,D,20100120,000000,15.4925,15.4925,15.2126,15.3934,9440.6855639137,0
+PIZ.US,D,20100121,000000,15.36,15.36,14.7617,14.7803,25154.123386274,0
+PIZ.US,D,20100122,000000,14.6536,14.8766,14.5662,14.6134,8333.130475113,0
+PIZ.US,D,20100125,000000,14.6713,14.8354,14.6536,14.7371,11178.366204155,0
+PIZ.US,D,20100126,000000,14.4925,14.574,14.1251,14.3374,72524.498847905,0
+PIZ.US,D,20100128,000000,14.3953,14.3953,14.0495,14.1251,6445.807741072,0
+PIZ.US,D,20100129,000000,14.1026,14.2381,13.7862,13.9002,39838.39007373,0
+PIZ.US,D,20100201,000000,14.024,14.1899,13.6389,14.1899,19805.690999731,0
+PIZ.US,D,20100202,000000,14.3698,14.6212,14.3618,14.6134,25497.180431243,0
+PIZ.US,D,20100203,000000,14.6458,14.6458,14.3698,14.4699,10852.614707449,0
+PIZ.US,D,20100204,000000,14.1811,14.1811,13.6074,13.6074,106432.17573473,0
+PIZ.US,D,20100205,000000,13.518,13.5819,12.8147,13.4689,83038.128404095,0
+PIZ.US,D,20100208,000000,13.4443,13.5564,13.0082,13.2646,28666.131710137,0
+PIZ.US,D,20100209,000000,13.6389,13.8392,13.4768,13.7145,14386.000473283,0
+PIZ.US,D,20100210,000000,13.7636,13.7636,13.5328,13.7077,23932.555273626,0
+PIZ.US,D,20100211,000000,13.7636,14.0416,13.6997,14.0416,12450.832988164,0
+PIZ.US,D,20100212,000000,13.8392,13.8392,13.6821,13.8314,29494.762079884,0
+PIZ.US,D,20100216,000000,14.1114,14.1969,14.0072,14.1251,4495.3706545442,0
+PIZ.US,D,20100217,000000,14.3698,14.3698,14.1969,14.2381,14830.854860972,0
+PIZ.US,D,20100218,000000,14.2627,14.3698,14.133,14.3206,20402.223428074,0
+PIZ.US,D,20100219,000000,14.1565,14.2548,14.1408,14.2214,8281.2138303255,0
+PIZ.US,D,20100222,000000,14.3698,14.4031,14.3698,14.3864,4424.1125146398,0
+PIZ.US,D,20100223,000000,14.3698,14.3698,14.1114,14.1114,5390.1692970588,0
+PIZ.US,D,20100224,000000,14.1408,14.2469,14.1408,14.1477,2720.024997496,0
+PIZ.US,D,20100225,000000,13.8864,13.9002,13.7391,13.9002,1946.365192819,0
+PIZ.US,D,20100226,000000,14.0495,14.1713,14.0495,14.1251,3957.8806849791,0
+PIZ.US,D,20100301,000000,14.3864,14.3864,14.3864,14.3864,246.34956938399,0
+PIZ.US,D,20100302,000000,14.5574,14.6134,14.4925,14.5338,16354.7610815,0
+PIZ.US,D,20100303,000000,14.7529,14.7617,14.6801,14.7617,6126.1640849291,0
+PIZ.US,D,20100304,000000,14.7882,14.7882,14.5495,14.6212,4421.0585943581,0
+PIZ.US,D,20100308,000000,14.9434,15.1566,14.9434,15.0731,5871.6707281275,0
+PIZ.US,D,20100309,000000,14.8933,15.1055,14.8933,15.1055,5925.6233197695,0
+PIZ.US,D,20100310,000000,15.2459,15.2676,15.0662,15.1478,62464.88544025,0
+PIZ.US,D,20100311,000000,15.131,15.2529,15.131,15.2529,315859.84891393,0
+PIZ.US,D,20100312,000000,15.4513,15.4513,15.3354,15.3698,1670.494394046,0
+PIZ.US,D,20100315,000000,15.1713,15.2381,15.1478,15.1478,2551.0414085797,0
+PIZ.US,D,20100316,000000,15.36,15.4759,15.36,15.4759,5427.8343138654,0
+PIZ.US,D,20100317,000000,15.6291,15.7352,15.6055,15.6704,11574.357867339,0
+PIZ.US,D,20100318,000000,15.6458,15.6949,15.4925,15.5574,22702.843373561,0
+PIZ.US,D,20100319,000000,15.5151,15.5151,15.2931,15.3098,4513.6941762339,0
+PIZ.US,D,20100322,000000,14.9769,15.3854,14.7371,15.3854,7775.2810370038,0
+PIZ.US,D,20100323,000000,15.3776,15.5309,15.3275,15.5309,3522.1880581347,0
+PIZ.US,D,20100324,000000,15.2853,15.3354,15.2459,15.3098,6496.7064124323,0
+PIZ.US,D,20100325,000000,15.4169,15.4759,15.2607,15.2676,68294.819257862,0
+PIZ.US,D,20100326,000000,15.3275,15.469,15.3275,15.3854,4913.7577331261,0
+PIZ.US,D,20100329,000000,15.6625,15.6704,15.5976,15.6458,6350.1182389146,0
+PIZ.US,D,20100330,000000,15.5888,15.6212,15.5652,15.6055,5464.4813572449,0
+PIZ.US,D,20100331,000000,15.469,15.6055,15.4591,15.5976,6789.8827594678,0
+PIZ.US,D,20100401,000000,15.8295,15.9484,15.8295,15.8796,4213.392015208,0
+PIZ.US,D,20100405,000000,16.0977,16.1134,15.9995,16.1065,62285.722117061,0
+PIZ.US,D,20100406,000000,16.1065,16.2607,16.1065,16.2441,126501.52185211,0
+PIZ.US,D,20100407,000000,16.0977,16.1802,16.0339,16.1212,80846.431615319,0
+PIZ.US,D,20100408,000000,15.9484,16.2441,15.917,16.138,96395.975715899,0
+PIZ.US,D,20100409,000000,16.3167,16.471,16.2018,16.3914,77360.890600564,0
+PIZ.US,D,20100412,000000,16.3914,16.6556,16.3079,16.3325,57382.144118207,0
+PIZ.US,D,20100413,000000,16.3079,16.3079,16.1301,16.1851,26700.425022201,0
+PIZ.US,D,20100414,000000,16.4268,16.579,16.3167,16.4975,35214.754767357,0
+PIZ.US,D,20100415,000000,16.5142,16.579,16.409,16.5221,19684.552161893,0
+PIZ.US,D,20100416,000000,16.3413,16.3413,15.9012,16.0485,29317.634703549,0
+PIZ.US,D,20100419,000000,15.7676,15.9739,15.7283,15.966,51734.427544065,0
+PIZ.US,D,20100420,000000,16.2695,16.2695,16.1134,16.2096,24264.414610895,0
+PIZ.US,D,20100421,000000,16.2529,16.2529,16.0249,16.1134,18494.541225489,0
+PIZ.US,D,20100422,000000,15.8207,16.1301,15.8118,16.1134,63821.844018716,0
+PIZ.US,D,20100423,000000,16.0741,16.2352,16.0653,16.2096,37499.087138008,0
+PIZ.US,D,20100426,000000,16.3747,16.4268,16.3079,16.3255,37569.327304485,0
+PIZ.US,D,20100427,000000,16.0977,16.0977,15.6212,15.6792,20772.765755577,0
+PIZ.US,D,20100428,000000,15.6546,15.7283,15.4424,15.6792,16537.996298398,0
+PIZ.US,D,20100429,000000,15.8629,15.9739,15.855,15.9739,304234.59237523,0
+PIZ.US,D,20100430,000000,15.855,15.9405,15.411,15.638,277646.14443003,0
+PIZ.US,D,20100503,000000,15.6546,15.7941,15.6134,15.7283,22733.382576377,0
+PIZ.US,D,20100504,000000,15.302,15.302,14.9513,15.0662,31659.991559552,0
+PIZ.US,D,20100505,000000,14.6212,14.859,14.4611,14.6969,105103.72041222,0
+PIZ.US,D,20100506,000000,14.7125,14.7273,11.5779,14.3118,130527.60675671,0
+PIZ.US,D,20100507,000000,14.2145,14.2214,13.1005,13.8648,196221.50390805,0
+PIZ.US,D,20100510,000000,15.0003,15.1232,14.7273,14.8678,80500.320650068,0
+PIZ.US,D,20100511,000000,14.353,14.9679,14.353,14.6801,121834.11368836,0
+PIZ.US,D,20100512,000000,14.7215,15.0976,14.7215,15.0976,14606.900706987,0
+PIZ.US,D,20100513,000000,14.9257,15.0976,14.7961,14.8196,19053.408637025,0
+PIZ.US,D,20100514,000000,14.6379,14.6379,14.298,14.4189,21392.711572747,0
+PIZ.US,D,20100517,000000,14.3374,14.3374,13.9533,14.298,12614.726709944,0
+PIZ.US,D,20100518,000000,14.4425,14.4847,13.9355,14.0672,44218.729730999,0
+PIZ.US,D,20100519,000000,13.8128,13.8128,13.4611,13.7469,22852.48546736,0
+PIZ.US,D,20100520,000000,13.1399,13.1653,12.7812,12.9905,92631.509982089,0
+PIZ.US,D,20100521,000000,12.7714,13.4207,12.7322,13.4207,58972.218611504,0
+PIZ.US,D,20100524,000000,13.3874,13.3874,13.1743,13.1821,30110.636003343,0
+PIZ.US,D,20100525,000000,12.6919,12.9581,12.4944,12.9267,47067.019380323,0
+PIZ.US,D,20100526,000000,13.1653,13.3795,12.9905,13.0819,115410.70136269,0
+PIZ.US,D,20100527,000000,13.5259,13.855,13.4935,13.855,26639.346616569,0
+PIZ.US,D,20100528,000000,13.9002,13.9002,13.5917,13.6733,3917.1617478909,0
+PIZ.US,D,20100601,000000,13.5112,13.5917,13.3628,13.3628,46584.499975827,0
+PIZ.US,D,20100602,000000,13.5328,13.8039,13.4935,13.8039,19205.086677679,0
+PIZ.US,D,20100603,000000,13.9689,13.9689,13.8128,13.8864,5093.9390297417,0
+PIZ.US,D,20100604,000000,13.4768,13.5504,13.1743,13.1743,6570.0004991912,0
+PIZ.US,D,20100607,000000,13.3304,13.3304,13.0004,13.0004,18045.614944091,0
+PIZ.US,D,20100608,000000,13.0426,13.24,13.017,13.2223,5553.0450454118,0
+PIZ.US,D,20100609,000000,13.4689,13.5504,13.3707,13.4768,8530.6173199911,0
+PIZ.US,D,20100610,000000,13.6997,13.8392,13.6997,13.8392,15515.950977483,0
+PIZ.US,D,20100611,000000,13.7695,13.9533,13.7695,13.9533,6008.0791673732,0
+PIZ.US,D,20100614,000000,14.1899,14.2892,14.0584,14.0584,4488.2448405538,0
+PIZ.US,D,20100615,000000,14.3206,14.5662,14.3206,14.5662,4515.7301230883,0
+PIZ.US,D,20100616,000000,14.3118,14.5338,14.3118,14.4425,8981.5795482436,0
+PIZ.US,D,20100617,000000,14.4925,14.5004,14.3698,14.4189,2404.4532350619,0
+PIZ.US,D,20100618,000000,14.5004,14.5073,14.4345,14.5073,5886.9403295356,0
+PIZ.US,D,20100621,000000,14.7715,14.8442,14.5338,14.5976,6369.4597340315,0
+PIZ.US,D,20100622,000000,14.5495,14.6212,14.2627,14.2627,8124.4459225356,0
+PIZ.US,D,20100623,000000,14.3864,14.4031,14.2057,14.4031,3363.3842034905,0
+PIZ.US,D,20100624,000000,14.1565,14.2469,14.0672,14.076,11965.259663386,0
+PIZ.US,D,20100625,000000,13.9533,14.2057,13.9533,14.133,9386.7329722718,0
+PIZ.US,D,20100628,000000,14.1114,14.2057,14.0416,14.0937,16030.027558222,0
+PIZ.US,D,20100629,000000,13.6919,13.6919,13.4611,13.4689,3665.7223113709,0
+PIZ.US,D,20100630,000000,13.302,13.4817,13.2263,13.2263,3513.0262972899,0
+PIZ.US,D,20100701,000000,13.3068,13.3068,13.0662,13.2223,4180.8168655374,0
+PIZ.US,D,20100702,000000,13.356,13.356,13.1743,13.3226,5252.7428843859,0
+PIZ.US,D,20100706,000000,13.6163,13.6477,13.4139,13.4365,2867.6311444409,0
+PIZ.US,D,20100707,000000,13.574,13.8795,13.574,13.855,13412.817876873,0
+PIZ.US,D,20100708,000000,13.8481,13.9443,13.8481,13.9443,731.92289416152,0
+PIZ.US,D,20100709,000000,14.0416,14.1251,14.0072,14.0848,16212.244801691,0
+PIZ.US,D,20100712,000000,14.1114,14.1114,14.0584,14.0672,3122.1245012426,0
+PIZ.US,D,20100713,000000,14.3374,14.4768,14.3374,14.411,17065.306533691,0
+PIZ.US,D,20100714,000000,14.4031,14.4425,14.3776,14.4425,5442.0859418463,0
+PIZ.US,D,20100715,000000,14.4847,14.4847,14.2627,14.4425,4463.8134783008,0
+PIZ.US,D,20100716,000000,14.2627,14.2627,14.024,14.024,3854.0473954041,0
+PIZ.US,D,20100719,000000,14.1565,14.1899,14.0584,14.1408,101715.90484648,0
+PIZ.US,D,20100720,000000,14.0013,14.2548,13.9169,14.2548,16161.346130331,0
+PIZ.US,D,20100721,000000,14.3698,14.3698,14.0495,14.1026,3094.639218708,0
+PIZ.US,D,20100722,000000,14.4513,14.574,14.4513,14.4925,7478.0327962595,0
+PIZ.US,D,20100723,000000,14.5888,14.7371,14.5888,14.7371,3273.8025418963,0
+PIZ.US,D,20100726,000000,14.9837,14.9837,14.6536,14.859,89264.05388489,0
+PIZ.US,D,20100727,000000,14.8933,14.8933,14.6801,14.7459,6820.421962284,0
+PIZ.US,D,20100728,000000,14.63,14.6625,14.5976,14.63,6839.763457401,0
+PIZ.US,D,20100729,000000,14.7459,14.7459,14.6625,14.6969,116975.32652031,0
+PIZ.US,D,20100730,000000,14.6134,14.7803,14.6134,14.7371,81623.145340277,0
+PIZ.US,D,20100802,000000,14.9837,15.2057,14.9837,15.1713,27068.93140285,0
+PIZ.US,D,20100803,000000,15.0574,15.1055,14.9513,15.0731,88808.001789501,0
+PIZ.US,D,20100804,000000,15.0495,15.1232,15.0003,15.1144,445038.6408796,0
+PIZ.US,D,20100805,000000,15.0819,15.1144,15.0003,15.0976,285291.12486835,0
+PIZ.US,D,20100806,000000,14.9169,15.1478,14.9169,15.1055,310858.54546607,0
+PIZ.US,D,20100809,000000,15.2381,15.2381,15.1055,15.1792,131350.12928589,0
+PIZ.US,D,20100810,000000,14.9513,15.1478,14.7803,15.0328,123002.74718279,0
+PIZ.US,D,20100811,000000,14.6054,14.63,14.3953,14.411,74399.605900819,0
+PIZ.US,D,20100812,000000,14.2548,14.411,14.2548,14.3864,72726.057586492,0
+PIZ.US,D,20100813,000000,14.5004,14.5426,14.4513,14.4611,8438.9997115425,0
+PIZ.US,D,20100816,000000,14.4925,14.6536,14.4513,14.6134,95554.111691599,0
+PIZ.US,D,20100817,000000,14.7715,14.8275,14.6801,14.7529,458567.50772717,0
+PIZ.US,D,20100818,000000,14.8678,14.9071,14.7617,14.859,30981.003283605,0
+PIZ.US,D,20100819,000000,14.7125,14.7125,14.5574,14.6713,11927.594646579,0
+PIZ.US,D,20100820,000000,14.5338,14.5574,14.4189,14.5574,13868.869972263,0
+PIZ.US,D,20100823,000000,14.7215,14.7215,14.5495,14.5574,13530.90279443,0
+PIZ.US,D,20100824,000000,14.2803,14.411,14.2381,14.3776,9796.976263436,0
+PIZ.US,D,20100825,000000,14.2145,14.3452,14.1565,14.3374,14452.168746051,0
+PIZ.US,D,20100826,000000,14.4031,14.5259,14.3698,14.3776,16639.793641118,0
+PIZ.US,D,20100827,000000,14.4847,14.7371,14.4847,14.7371,12820.35734224,0
+PIZ.US,D,20100830,000000,14.6379,14.6536,14.5161,14.5259,6302.2734878359,0
+PIZ.US,D,20100831,000000,14.688,14.7529,14.5888,14.6713,15083.312270919,0
+PIZ.US,D,20100901,000000,15.1713,15.302,15.0662,15.2381,1231696.9482486,0
+PIZ.US,D,20100902,000000,15.1478,15.2931,15.1144,15.2529,39340.601067825,0
+PIZ.US,D,20100903,000000,15.469,15.469,15.3432,15.4591,32597.545086009,0
+PIZ.US,D,20100907,000000,15.302,15.3776,15.1792,15.2607,87494.816068405,0
+PIZ.US,D,20100908,000000,15.3698,15.469,15.3275,15.3776,59079.10582136,0
+PIZ.US,D,20100909,000000,15.5652,15.5888,15.352,15.411,40930.675561122,0
+PIZ.US,D,20100910,000000,15.4847,15.5407,15.4759,15.5063,38422.389036485,0
+PIZ.US,D,20100913,000000,15.687,15.8029,15.687,15.7941,28701.76078009,0
+PIZ.US,D,20100914,000000,15.7441,15.966,15.7441,15.8718,184833.43517789,0
+PIZ.US,D,20100915,000000,15.8295,15.9817,15.8118,15.966,76741.962756821,0
+PIZ.US,D,20100916,000000,15.8462,15.9817,15.8207,15.966,37231.360126654,0
+PIZ.US,D,20100917,000000,16.0653,16.0653,15.8934,15.966,50037.465840912,0
+PIZ.US,D,20100920,000000,16.1065,16.2921,16.0249,16.2921,35588.351015142,0
+PIZ.US,D,20100921,000000,16.2765,16.3482,16.1301,16.2185,635041.34512085,0
+PIZ.US,D,20100922,000000,16.2921,16.3482,16.1134,16.2529,111501.68340222,0
+PIZ.US,D,20100923,000000,16.1065,16.2264,16.0249,16.0898,140435.54212371,0
+PIZ.US,D,20100924,000000,16.418,16.5475,16.3649,16.5063,136698.56167244,0
+PIZ.US,D,20100927,000000,16.471,16.5221,16.4002,16.4405,286243.94799621,0
+PIZ.US,D,20100928,000000,16.4405,16.5475,16.3167,16.5142,248927.07810168,0
+PIZ.US,D,20100929,000000,16.5397,16.6065,16.4886,16.5397,135887.23685095,0
+PIZ.US,D,20100930,000000,16.6222,16.6222,16.3747,16.4484,109862.74618442,0
+PIZ.US,D,20101001,000000,16.6644,16.7176,16.5565,16.6714,121617.28534837,0
+PIZ.US,D,20101004,000000,16.6065,16.6311,16.4268,16.5142,41675.832109837,0
+PIZ.US,D,20101005,000000,16.695,16.9228,16.6311,16.8826,75115.241220146,0
+PIZ.US,D,20101006,000000,17.0132,17.0132,16.7676,16.8433,1274131.1705617,0
+PIZ.US,D,20101007,000000,16.9886,16.9886,16.6644,16.7765,61528.34988722,0
+PIZ.US,D,20101008,000000,16.8167,16.9228,16.7598,16.915,56443.572618322,0
+PIZ.US,D,20101011,000000,16.9808,16.9975,16.8826,16.9071,115439.20461866,0
+PIZ.US,D,20101012,000000,16.9071,16.973,16.7431,16.9474,208764.9724781,0
+PIZ.US,D,20101013,000000,17.194,17.3177,17.1596,17.2195,436635.27023801,0
+PIZ.US,D,20101014,000000,17.2362,17.2991,17.1144,17.244,127231.40879942,0
+PIZ.US,D,20101015,000000,17.3679,17.3679,17.1055,17.2284,79389.711640986,0
+PIZ.US,D,20101018,000000,17.2018,17.3177,17.1144,17.2912,85830.429514923,0
+PIZ.US,D,20101019,000000,16.973,16.9975,16.7362,16.8511,95935.851726802,0
+PIZ.US,D,20101020,000000,16.9808,17.244,16.9808,17.1772,286567.66354607,0
+PIZ.US,D,20101021,000000,17.2195,17.2686,16.9307,17.0977,85369.287552398,0
+PIZ.US,D,20101022,000000,17.1852,17.194,17.1144,17.136,99559.837127657,0
+PIZ.US,D,20101025,000000,17.4396,17.4632,17.3511,17.359,65621.621038018,0
+PIZ.US,D,20101026,000000,17.1448,17.2843,17.0977,17.2608,55202.663010558,0
+PIZ.US,D,20101027,000000,17.0221,17.0221,16.8021,17.0063,94790.631621194,0
+PIZ.US,D,20101028,000000,17.1517,17.1517,17.0132,17.0977,142991.67339942,0
+PIZ.US,D,20101029,000000,17.0701,17.1694,17.0623,17.1694,23185.362778056,0
+PIZ.US,D,20101101,000000,17.3256,17.3511,17.0977,17.2018,32879.523725345,0
+PIZ.US,D,20101102,000000,17.3914,17.4632,17.3757,17.4396,51507.419469798,0
+PIZ.US,D,20101103,000000,17.4562,17.5388,17.2608,17.5388,52577.309541792,0
+PIZ.US,D,20101104,000000,17.8315,18.0368,17.8315,18.0368,42599.134008313,0
+PIZ.US,D,20101105,000000,17.9808,18.0683,17.9632,18.028,241115.15002129,0
+PIZ.US,D,20101108,000000,17.9238,18.0535,17.916,18.028,28609.125198214,0
+PIZ.US,D,20101109,000000,18.1517,18.2117,17.8079,17.8747,34289.416922027,0
+PIZ.US,D,20101110,000000,17.8581,17.8669,17.5879,17.8669,119140.55599998,0
+PIZ.US,D,20101111,000000,17.7264,17.7598,17.6135,17.7362,58531.436117523,0
+PIZ.US,D,20101112,000000,17.6429,17.6429,17.1203,17.4396,89919.628772011,0
+PIZ.US,D,20101115,000000,17.5702,17.5977,17.4317,17.4317,95999.984052716,0
+PIZ.US,D,20101116,000000,17.2765,17.2765,16.8826,17.0063,107835.96109085,0
+PIZ.US,D,20101117,000000,17.0309,17.136,17.0221,17.0623,305347.23733118,0
+PIZ.US,D,20101118,000000,17.472,17.5299,17.4317,17.4808,60213.128219269,0
+PIZ.US,D,20101119,000000,17.3845,17.5221,17.2991,17.5221,73848.882276701,0
+PIZ.US,D,20101122,000000,17.3256,17.4632,17.2195,17.4562,102840.76548354,0
+PIZ.US,D,20101123,000000,17.0466,17.0466,16.8433,16.9071,110735.14941153,0
+PIZ.US,D,20101124,000000,17.2362,17.2912,17.1772,17.2843,18714.423485766,0
+PIZ.US,D,20101126,000000,17.0466,17.0977,16.9975,17.0711,32020.354152783,0
+PIZ.US,D,20101129,000000,16.8826,16.9975,16.7008,16.965,179597.99784178,0
+PIZ.US,D,20101130,000000,16.6644,16.8747,16.6311,16.7431,154158.84189589,0
+PIZ.US,D,20101201,000000,17.1674,17.3679,17.1291,17.359,279807.30201599,0
+PIZ.US,D,20101202,000000,17.4484,17.7598,17.414,17.7598,154051.95468602,0
+PIZ.US,D,20101203,000000,17.745,17.9307,17.745,17.9238,140800.99458407,0
+PIZ.US,D,20101206,000000,17.8168,17.9572,17.7912,17.9307,74149.184437727,0
+PIZ.US,D,20101207,000000,18.2274,18.2274,17.9307,17.9307,304981.78487081,0
+PIZ.US,D,20101208,000000,18.0034,18.0034,17.7844,17.8581,71667.365222197,0
+PIZ.US,D,20101209,000000,17.8669,17.8669,17.6517,17.7264,45294.727643557,0
+PIZ.US,D,20101210,000000,17.7667,17.7844,17.6517,17.7844,54498.225398931,0
+PIZ.US,D,20101213,000000,17.9307,18.0604,17.8826,17.9632,173410.75535121,0
+PIZ.US,D,20101214,000000,17.9632,18.0112,17.8669,17.916,75343.26726784,0
+PIZ.US,D,20101215,000000,17.7667,17.7991,17.5977,17.6301,313140.84188986,0
+PIZ.US,D,20101216,000000,17.6429,17.6852,17.5388,17.6852,23610.87567063,0
+PIZ.US,D,20101217,000000,17.5791,17.6213,17.4808,17.5702,315152.35738203,0
+PIZ.US,D,20101220,000000,17.6301,17.6596,17.5083,17.6135,85273.59805024,0
+PIZ.US,D,20101221,000000,17.7755,17.7755,17.6763,17.745,177738.16039027,0
+PIZ.US,D,20101222,000000,17.8079,17.8168,17.7362,17.8168,38336.879268599,0
+PIZ.US,D,20101223,000000,17.7755,17.8247,17.7106,17.8247,102670.7639212,0
+PIZ.US,D,20101227,000000,17.7264,17.7844,17.6675,17.7755,41407.087125054,0
+PIZ.US,D,20101228,000000,17.8413,17.8747,17.7362,17.8079,68446.497298515,0
+PIZ.US,D,20101229,000000,17.9896,18.0466,17.917,18.0122,288659.59893897,0
+PIZ.US,D,20101230,000000,18.0201,18.0201,17.9248,18.0054,24209.444045827,0
+PIZ.US,D,20101231,000000,18.0014,18.1517,17.9926,18.1351,52823.659111176,0
+PIZ.US,D,20110103,000000,18.2804,18.3737,18.2628,18.2991,188244.66413246,0
+PIZ.US,D,20110104,000000,18.4061,18.4239,18.0604,18.195,179551.17106412,0
+PIZ.US,D,20110105,000000,17.9886,18.1085,17.9238,18.1085,107948.95614127,0
+PIZ.US,D,20110106,000000,18.1429,18.1606,17.8501,17.8895,129615.50256593,0
+PIZ.US,D,20110107,000000,17.9396,17.9396,17.7176,17.8581,40229.291869776,0
+PIZ.US,D,20110110,000000,17.7264,17.7912,17.6065,17.7755,297849.8630398,0
+PIZ.US,D,20110111,000000,18.0112,18.0683,17.9484,18.0683,52123.293393258,0
+PIZ.US,D,20110112,000000,18.2323,18.3158,18.1606,18.3079,47701.216825473,0
+PIZ.US,D,20110113,000000,18.3482,18.3482,18.2028,18.2274,58997.667947184,0
+PIZ.US,D,20110114,000000,18.1773,18.2804,18.1351,18.2804,87183.31619968,0
+PIZ.US,D,20110118,000000,18.5044,18.5044,18.3895,18.472,160245.30501715,0
+PIZ.US,D,20110119,000000,18.472,18.472,18.1517,18.2274,70265.615812933,0
+PIZ.US,D,20110120,000000,17.8895,17.8983,17.6135,17.8079,82801.958568982,0
+PIZ.US,D,20110121,000000,17.8983,17.9632,17.7844,17.8168,58619.999805691,0
+PIZ.US,D,20110124,000000,17.752,17.9071,17.7176,17.9071,43511.238199091,0
+PIZ.US,D,20110125,000000,17.8315,17.8501,17.6517,17.8315,220491.00838609,0
+PIZ.US,D,20110126,000000,18.0034,18.2274,17.972,18.1429,222330.48636905,0
+PIZ.US,D,20110127,000000,18.2549,18.2549,18.0368,18.1429,94200.207033414,0
+PIZ.US,D,20110128,000000,18.0447,18.0447,17.6517,17.6852,252927.7136706,0
+PIZ.US,D,20110131,000000,17.7234,17.9337,17.6075,17.8413,133612.06624115,0
+PIZ.US,D,20110201,000000,18.1773,18.3737,18.1263,18.3571,181294.95954493,0
+PIZ.US,D,20110202,000000,18.2991,18.3983,18.2716,18.3482,78064.310238763,0
+PIZ.US,D,20110203,000000,18.3247,18.3895,18.1517,18.3737,73768.462375951,0
+PIZ.US,D,20110204,000000,18.3482,18.3482,18.2028,18.3403,58868.385321929,0
+PIZ.US,D,20110207,000000,18.2323,18.4563,18.2323,18.415,51384.244685106,0
+PIZ.US,D,20110208,000000,18.415,18.4858,18.3079,18.4563,38116.997008323,0
+PIZ.US,D,20110209,000000,18.3895,18.415,18.2117,18.2716,82503.692354811,0
+PIZ.US,D,20110210,000000,17.9886,18.1183,17.9307,18.0938,51646.881829326,0
+PIZ.US,D,20110211,000000,18.0683,18.2402,17.9886,18.2274,160290.09584794,0
+PIZ.US,D,20110214,000000,18.2902,18.415,18.2804,18.415,39284.612529329,0
+PIZ.US,D,20110215,000000,18.2902,18.3669,18.2323,18.2804,80028.998953271,0
+PIZ.US,D,20110216,000000,18.3079,18.4061,18.2402,18.3983,83224.417541274,0
+PIZ.US,D,20110218,000000,18.2716,18.3895,18.247,18.3482,115318.06578082,0
+PIZ.US,D,20110222,000000,18.0683,18.0761,17.7106,17.7362,358042.63179052,0
+PIZ.US,D,20110223,000000,17.7598,17.8079,17.4995,17.6517,113444.99467475,0
+PIZ.US,D,20110224,000000,17.6763,17.7667,17.5623,17.6763,41301.217888625,0
+PIZ.US,D,20110225,000000,17.9572,18.1007,17.916,18.1007,131999.59633245,0
+PIZ.US,D,20110228,000000,18.3276,18.3423,18.2048,18.3099,87817.513644829,0
+PIZ.US,D,20110301,000000,18.4239,18.4788,18.1351,18.1517,72976.479049584,0
+PIZ.US,D,20110302,000000,18.2028,18.3482,18.0683,18.2028,128533.39681281,0
+PIZ.US,D,20110303,000000,18.4484,18.5791,18.3826,18.5378,91582.997352066,0
+PIZ.US,D,20110304,000000,18.5545,18.6351,18.3571,18.4788,106280.49769408,0
+PIZ.US,D,20110307,000000,18.6675,18.6675,18.2323,18.3335,33565.637815283,0
+PIZ.US,D,20110308,000000,18.2402,18.4239,18.1773,18.3895,33945.34190363,0
+PIZ.US,D,20110309,000000,18.4239,18.4239,18.2402,18.3247,92873.787657765,0
+PIZ.US,D,20110310,000000,17.8826,17.8826,17.636,17.7028,64995.567380285,0
+PIZ.US,D,20110311,000000,17.4906,17.8315,17.4808,17.7991,105462.0470586,0
+PIZ.US,D,20110314,000000,17.5083,17.6213,17.3757,17.5083,308060.13651467,0
+PIZ.US,D,20110315,000000,16.5643,17.1674,16.5221,17.0545,269777.20983773,0
+PIZ.US,D,20110316,000000,17.0711,17.194,16.5565,16.7843,311567.05497141,0
+PIZ.US,D,20110317,000000,17.1664,17.2274,17.0044,17.0781,1000886.7432309,0
+PIZ.US,D,20110318,000000,17.3973,17.5162,17.2991,17.359,339077.78684167,0
+PIZ.US,D,20110321,000000,17.7264,17.8168,17.6675,17.7598,54859.605965589,0
+PIZ.US,D,20110322,000000,17.6852,17.7667,17.636,17.6763,237196.97029997,0
+PIZ.US,D,20110323,000000,17.6213,17.8983,17.6213,17.8581,562816.13046055,0
+PIZ.US,D,20110324,000000,17.9396,18.1263,17.8895,18.0535,141479.98286003,0
+PIZ.US,D,20110325,000000,18.0535,18.1085,17.9572,17.9572,131216.77476693,0
+PIZ.US,D,20110328,000000,17.916,17.9966,17.8747,17.8895,47569.898253363,0
+PIZ.US,D,20110329,000000,17.8168,18.0368,17.8168,18.0368,24614.597469855,0
+PIZ.US,D,20110330,000000,18.2323,18.3403,18.1773,18.3403,216109.65075539,0
+PIZ.US,D,20110331,000000,18.2578,18.3374,18.2215,18.2942,428406.9910259,0
+PIZ.US,D,20110401,000000,18.3737,18.5545,18.3669,18.5122,105012.10280378,0
+PIZ.US,D,20110404,000000,18.5634,18.6675,18.5545,18.6272,137031.43898313,0
+PIZ.US,D,20110405,000000,18.5722,18.7824,18.5192,18.693,216888.40042721,0
+PIZ.US,D,20110406,000000,18.7824,18.8394,18.7323,18.8148,40600.852170707,0
+PIZ.US,D,20110407,000000,18.7824,18.7902,18.5948,18.7087,36341.651351275,0
+PIZ.US,D,20110408,000000,18.9367,18.9367,18.749,18.8306,149577.96147346,0
+PIZ.US,D,20110411,000000,18.7658,18.7991,18.5791,18.5859,260788.50447549,0
+PIZ.US,D,20110412,000000,18.4239,18.4858,18.2804,18.2991,249136.78062768,0
+PIZ.US,D,20110413,000000,18.5044,18.5722,18.3737,18.4651,37786.155644481,0
+PIZ.US,D,20110414,000000,18.4946,18.5791,18.3571,18.5634,19794.493292031,0
+PIZ.US,D,20110415,000000,18.4788,18.5545,18.4327,18.4858,27230.789177776,0
+PIZ.US,D,20110418,000000,18.1861,18.1861,17.9307,18.1183,60066.540045751,0
+PIZ.US,D,20110419,000000,18.2323,18.4239,18.2323,18.415,97333.529242357,0
+PIZ.US,D,20110420,000000,18.8148,18.8963,18.806,18.8639,51592.929237684,0
+PIZ.US,D,20110421,000000,19.0054,19.0526,18.9367,19.0202,26206.707910006,0
+PIZ.US,D,20110425,000000,19.03,19.0526,18.9199,18.9632,103505.50213151,0
+PIZ.US,D,20110426,000000,19.0614,19.1753,19.0054,19.1685,55085.596066429,0
+PIZ.US,D,20110427,000000,19.2343,19.4209,19.0958,19.4209,37525.554447116,0
+PIZ.US,D,20110428,000000,19.2962,19.4465,19.2884,19.4209,96645.379205565,0
+PIZ.US,D,20110429,000000,19.4838,19.5074,19.3649,19.5005,132929.00607149,0
+PIZ.US,D,20110502,000000,19.4612,19.5772,19.3826,19.3973,25473.767042418,0
+PIZ.US,D,20110503,000000,19.2264,19.2343,19.0054,19.1292,30505.609693099,0
+PIZ.US,D,20110504,000000,18.9887,19.0447,18.7991,18.8394,69666.029464308,0
+PIZ.US,D,20110505,000000,18.5859,18.7087,18.4239,18.4788,95241.593849447,0
+PIZ.US,D,20110506,000000,18.8148,18.8718,18.4946,18.6017,21682.8339995,0
+PIZ.US,D,20110509,000000,18.693,18.8561,18.6507,18.8394,36740.69693474,0
+PIZ.US,D,20110510,000000,18.8718,19.0378,18.8718,19.03,34556.125959954,0
+PIZ.US,D,20110511,000000,18.9976,18.9976,18.5948,18.6851,44745.021992865,0
+PIZ.US,D,20110512,000000,18.5044,18.7824,18.4239,18.7323,70173.998204485,0
+PIZ.US,D,20110513,000000,18.6429,18.7087,18.3669,18.4946,62331.530921286,0
+PIZ.US,D,20110516,000000,18.3983,18.5948,18.3983,18.4327,110534.60864637,0
+PIZ.US,D,20110517,000000,18.2716,18.4239,18.1861,18.4239,177194.56258014,0
+PIZ.US,D,20110518,000000,18.4651,18.6351,18.4061,18.6272,69065.425142257,0
+PIZ.US,D,20110519,000000,18.7323,18.7658,18.5722,18.7658,13919.768643623,0
+PIZ.US,D,20110520,000000,18.6675,18.6675,18.472,18.5545,53191.147518398,0
+PIZ.US,D,20110523,000000,18.0761,18.0938,17.9396,18.0112,74045.351148151,0
+PIZ.US,D,20110524,000000,18.247,18.3158,18.1517,18.2274,63040.040426621,0
+PIZ.US,D,20110525,000000,18.1085,18.3571,18.1085,18.2549,37854.359864103,0
+PIZ.US,D,20110526,000000,18.4327,18.5192,18.3335,18.4563,32060.055116444,0
+PIZ.US,D,20110527,000000,18.6616,18.752,18.6616,18.7117,21325.52532655,0
+PIZ.US,D,20110531,000000,19.0456,19.0456,18.8777,19.03,14918.400575713,0
+PIZ.US,D,20110601,000000,19.03,19.03,18.6429,18.6763,30522.915241362,0
+PIZ.US,D,20110602,000000,18.7176,18.7412,18.5122,18.6507,59278.628613093,0
+PIZ.US,D,20110603,000000,18.4406,18.7019,18.4406,18.5722,87033.67410588,0
+PIZ.US,D,20110606,000000,18.5456,18.5634,18.3158,18.3826,37113.275209097,0
+PIZ.US,D,20110607,000000,18.5889,18.5889,18.4003,18.4003,55669.912813645,0
+PIZ.US,D,20110608,000000,18.2648,18.2736,18.0771,18.1027,32053.94727588,0
+PIZ.US,D,20110609,000000,18.1281,18.4003,18.1281,18.3511,59468.989643981,0
+PIZ.US,D,20110610,000000,18.1881,18.1881,17.8001,17.8511,23256.620917961,0
+PIZ.US,D,20110613,000000,17.916,18.0034,17.8247,17.9307,20734.082765343,0
+PIZ.US,D,20110614,000000,18.0771,18.2736,18.0771,18.2294,80165.407392517,0
+PIZ.US,D,20110615,000000,17.917,17.9642,17.5879,17.7028,73566.903637364,0
+PIZ.US,D,20110616,000000,17.4985,17.5702,17.3079,17.4896,33293.838910218,0
+PIZ.US,D,20110617,000000,17.6213,17.6763,17.5211,17.5977,29476.438558193,0
+PIZ.US,D,20110620,000000,17.3973,17.5162,17.3904,17.5162,10554.348493278,0
+PIZ.US,D,20110621,000000,17.6675,17.9494,17.6675,17.9415,39643.957149133,0
+PIZ.US,D,20110622,000000,17.8256,17.9896,17.8001,17.8413,22411.702973379,0
+PIZ.US,D,20110623,000000,17.4622,17.6861,17.3904,17.6861,13069.760831905,0
+PIZ.US,D,20110624,000000,17.6429,17.6429,17.472,17.4985,20758.514127597,0
+PIZ.US,D,20110627,000000,17.4622,17.6606,17.4307,17.6429,313264.01667456,0
+PIZ.US,D,20110628,000000,17.745,17.8591,17.7106,17.8256,79955.704866513,0
+PIZ.US,D,20110629,000000,18.0122,18.2422,17.9896,18.2342,90140.529005715,0
+PIZ.US,D,20110630,000000,18.3305,18.4966,18.3305,18.4877,66758.697356207,0
+PIZ.US,D,20110701,000000,18.4347,18.7038,18.4003,18.6793,141899.38791203,0
+PIZ.US,D,20110705,000000,18.6969,18.7362,18.5977,18.6056,38396.939700805,0
+PIZ.US,D,20110706,000000,18.5889,18.6389,18.5221,18.6213,110475.56618759,0
+PIZ.US,D,20110707,000000,18.6616,18.8256,18.6616,18.7854,59977.976357584,0
+PIZ.US,D,20110708,000000,18.6125,18.6301,18.4435,18.6125,36066.798525929,0
+PIZ.US,D,20110711,000000,18.1027,18.1793,17.9896,18.0378,28525.651377183,0
+PIZ.US,D,20110712,000000,17.917,18.1371,17.917,17.9248,112154.20436906,0
+PIZ.US,D,20110713,000000,18.1793,18.4887,18.1105,18.3099,67171.994567652,0
+PIZ.US,D,20110714,000000,18.2922,18.4268,18.1027,18.1027,38826.524487086,0
+PIZ.US,D,20110715,000000,18.249,18.249,18.0859,18.2048,65038.322264228,0
+PIZ.US,D,20110718,000000,17.9317,17.973,17.7362,17.9071,77964.548842897,0
+PIZ.US,D,20110719,000000,18.0771,18.2136,18.0624,18.1714,529827.68357848,0
+PIZ.US,D,20110720,000000,18.2736,18.3679,18.2136,18.36,216602.34989416,0
+PIZ.US,D,20110721,000000,18.4268,18.6616,18.3915,18.6449,38665.684685587,0
+PIZ.US,D,20110722,000000,18.6301,18.6969,18.531,18.6301,27794.746456449,0
+PIZ.US,D,20110725,000000,18.6537,18.7196,18.582,18.6616,39247.965485949,0
+PIZ.US,D,20110726,000000,18.6871,18.754,18.6037,18.6537,47375.465328767,0
+PIZ.US,D,20110727,000000,18.6449,18.6449,18.2136,18.2342,52648.567681697,0
+PIZ.US,D,20110728,000000,18.1537,18.3217,18.1105,18.1625,37964.300994242,0
+PIZ.US,D,20110729,000000,18.0614,18.1979,17.9956,18.1027,57521.606477734,0
+PIZ.US,D,20110801,000000,18.4347,18.4347,17.8511,18.0054,48437.211613343,0
+PIZ.US,D,20110802,000000,17.6782,17.7618,17.2941,17.2941,338432.39168881,0
+PIZ.US,D,20110803,000000,17.4307,17.4307,17.0122,17.3669,532561.96020397,0
+PIZ.US,D,20110804,000000,16.692,16.692,15.9278,15.9434,999892.18319253,0
+PIZ.US,D,20110805,000000,16.2489,16.3217,15.4709,15.9945,522412.76513471,0
+PIZ.US,D,20110808,000000,15.1074,15.3628,14.5652,14.6134,684662.45983003,0
+PIZ.US,D,20110809,000000,15.3718,15.6822,14.8864,15.6654,1342477.9064643,0
+PIZ.US,D,20110810,000000,15.5996,15.5996,15.075,15.075,1457376.5671932,0
+PIZ.US,D,20110811,000000,15.2549,15.9778,15.1566,15.8501,146322.48245325,0
+PIZ.US,D,20110812,000000,16.1684,16.2401,15.9857,16.1517,138084.02350687,0
+PIZ.US,D,20110815,000000,16.4228,16.5103,16.3619,16.4847,96916.160137202,0
+PIZ.US,D,20110816,000000,16.1772,16.3531,16.0201,16.1173,116706.58153553,0
+PIZ.US,D,20110817,000000,16.3285,16.47,16.1596,16.2057,337415.43623504,0
+PIZ.US,D,20110818,000000,15.5181,15.5338,15.2224,15.3295,43251.654975153,0
+PIZ.US,D,20110819,000000,15.1634,15.4877,14.9847,15.0093,298300.82526805,0
+PIZ.US,D,20110822,000000,15.3874,15.413,15.0584,15.0584,63287.407969433,0
+PIZ.US,D,20110823,000000,15.2224,15.5603,15.1811,15.5427,18676.758468959,0
+PIZ.US,D,20110824,000000,15.5083,15.689,15.4444,15.6408,215447.9680277,0
+PIZ.US,D,20110825,000000,15.6978,15.7303,15.3039,15.3718,62246.0211534,0
+PIZ.US,D,20110826,000000,15.2784,15.6084,15.1634,15.6084,29547.696698098,0
+PIZ.US,D,20110829,000000,15.8884,16.0535,15.8884,16.0201,41308.343702615,0
+PIZ.US,D,20110830,000000,15.9523,16.1978,15.8962,16.0859,359354.79953819,0
+PIZ.US,D,20110831,000000,16.4288,16.5879,16.4032,16.4366,91076.046585317,0
+PIZ.US,D,20110901,000000,16.4847,16.4945,16.2735,16.2803,56107.641387344,0
+PIZ.US,D,20110902,000000,15.9052,16.0996,15.8972,15.9287,36936.147832764,0
+PIZ.US,D,20110906,000000,15.1134,15.3039,15.0554,15.2873,28341.398186858,0
+PIZ.US,D,20110907,000000,15.6625,15.857,15.5967,15.8324,13719.227878463,0
+PIZ.US,D,20110908,000000,15.6704,15.8836,15.5967,15.5967,22525.715997227,0
+PIZ.US,D,20110909,000000,15.3727,15.3982,15.023,15.08,62394.645273773,0
+PIZ.US,D,20110912,000000,14.7283,14.8196,14.6379,14.7715,44233.999332407,0
+PIZ.US,D,20110913,000000,14.912,15.08,14.8452,15.023,288902.89458808,0
+PIZ.US,D,20110914,000000,15.1556,15.3727,14.853,15.2607,66019.648648055,0
+PIZ.US,D,20110915,000000,15.5603,15.6084,15.4188,15.6084,57426.934949005,0
+PIZ.US,D,20110916,000000,15.7038,15.7283,15.579,15.6202,19040.174982472,0
+PIZ.US,D,20110919,000000,15.1046,15.2549,14.9985,15.1625,29142.54327407,0
+PIZ.US,D,20110920,000000,15.2057,15.3982,15.1792,15.188,31520.529200025,0
+PIZ.US,D,20110921,000000,15.1713,15.1713,14.6969,14.6969,118423.90270722,0
+PIZ.US,D,20110922,000000,14.0908,14.0908,13.7558,13.9385,101945.96684103,0
+PIZ.US,D,20110923,000000,13.7223,13.9739,13.7223,13.9198,403235.56209136,0
+PIZ.US,D,20110926,000000,13.9198,14.1006,13.7067,14.0908,925296.10842026,0
+PIZ.US,D,20110927,000000,14.522,14.7725,14.4463,14.4975,101804.46853465,0
+PIZ.US,D,20110928,000000,14.4316,14.4651,14.1457,14.1457,43520.399959936,0
+PIZ.US,D,20110929,000000,14.5299,14.5299,14.0908,14.3216,228472.93802882,0
+PIZ.US,D,20110930,000000,13.9149,13.9935,13.7155,13.7155,24352.978299063,0
+PIZ.US,D,20111003,000000,13.5878,13.7067,13.2646,13.2646,44132.201989687,0
+PIZ.US,D,20111004,000000,13.0701,13.464,12.9611,13.464,103237.77512015,0
+PIZ.US,D,20111005,000000,13.464,13.6811,13.4071,13.6713,26061.137709916,0
+PIZ.US,D,20111006,000000,13.7469,14.1006,13.7223,14.1006,42872.968860232,0
+PIZ.US,D,20111007,000000,14.2469,14.3058,14.0377,14.0456,37426.811024676,0
+PIZ.US,D,20111010,000000,14.5033,14.688,14.4975,14.6526,47499.658086886,0
+PIZ.US,D,20111011,000000,14.4729,14.6114,14.4463,14.5858,35067.148620412,0
+PIZ.US,D,20111012,000000,14.912,15.0711,14.8304,14.8884,47655.408021249,0
+PIZ.US,D,20111013,000000,14.8884,14.9641,14.7283,14.8962,221291.13549987,0
+PIZ.US,D,20111014,000000,15.13,15.1969,15.0141,15.1389,95034.945243724,0
+PIZ.US,D,20111017,000000,15.08,15.08,14.8059,14.8147,20135.514390146,0
+PIZ.US,D,20111018,000000,14.798,15.188,14.688,15.08,40814.626590421,0
+PIZ.US,D,20111019,000000,14.8962,14.912,14.6703,14.6792,42038.230649922,0
+PIZ.US,D,20111020,000000,14.6969,14.7725,14.5564,14.7283,37814.658900442,0
+PIZ.US,D,20111021,000000,15.0053,15.1625,14.9208,15.1625,549136.60354574,0
+PIZ.US,D,20111024,000000,15.2057,15.4896,15.2057,15.4817,35173.017856842,0
+PIZ.US,D,20111025,000000,15.2391,15.4562,15.2391,15.2695,10724.350055622,0
+PIZ.US,D,20111026,000000,15.5221,15.5377,15.3128,15.5377,30032.252049448,0
+PIZ.US,D,20111027,000000,16.2028,16.4062,16.0643,16.3354,46967.257984457,0
+PIZ.US,D,20111028,000000,16.0967,16.246,16.0888,16.1959,49545.784675571,0
+PIZ.US,D,20111031,000000,15.7793,15.859,15.5535,15.5535,33275.515388528,0
+PIZ.US,D,20111101,000000,15.0141,15.2549,14.9887,15.1212,34396.304131883,0
+PIZ.US,D,20111102,000000,15.2549,15.3982,15.2469,15.3039,4768.1875330356,0
+PIZ.US,D,20111103,000000,15.5377,15.7371,15.3295,15.7136,14907.202868013,0
+PIZ.US,D,20111104,000000,15.5181,15.6438,15.4169,15.6183,5939.8749477503,0
+PIZ.US,D,20111107,000000,15.579,15.7038,15.5033,15.7038,9374.5172911453,0
+PIZ.US,D,20111108,000000,15.7695,15.8894,15.6458,15.8894,32462.15462019,0
+PIZ.US,D,20111109,000000,15.2607,15.356,15.0554,15.0642,32161.852459165,0
+PIZ.US,D,20111110,000000,15.2695,15.2695,15.1212,15.2135,8765.7691816758,0
+PIZ.US,D,20111111,000000,15.4651,15.6546,15.4651,15.5967,11733.161721983,0
+PIZ.US,D,20111114,000000,15.4562,15.4562,15.2951,15.3462,11252.678264342,0
+PIZ.US,D,20111115,000000,15.3039,15.4474,15.2303,15.3462,34005.402335836,0
+PIZ.US,D,20111116,000000,15.1713,15.3039,15.0711,15.0711,29670.87148279,0
+PIZ.US,D,20111117,000000,15.0554,15.08,14.7283,14.7813,36965.669062153,0
+PIZ.US,D,20111118,000000,14.912,14.9208,14.7539,14.7627,18217.652453288,0
+PIZ.US,D,20111121,000000,14.4316,14.4807,14.2902,14.3894,162020.65067419,0
+PIZ.US,D,20111122,000000,14.4375,14.4807,14.3216,14.3972,39532.998045568,0
+PIZ.US,D,20111123,000000,14.1635,14.2303,13.9886,13.9886,79473.185462017,0
+PIZ.US,D,20111125,000000,13.9886,14.132,13.9198,13.9198,56236.9240126,0
+PIZ.US,D,20111128,000000,14.4975,14.58,14.4316,14.4886,23509.078327909,0
+PIZ.US,D,20111129,000000,14.4807,14.6625,14.4807,14.5564,57549.091760269,0
+PIZ.US,D,20111130,000000,15.0711,15.2637,15.0711,15.2499,33430.247349464,0
+PIZ.US,D,20111201,000000,15.1713,15.2784,15.0956,15.1389,32580.239537747,0
+PIZ.US,D,20111202,000000,15.3069,15.3422,15.081,15.0908,28824.935564781,0
+PIZ.US,D,20111205,000000,15.2549,15.3295,15.0898,15.1478,19546.107775793,0
+PIZ.US,D,20111206,000000,15.0976,15.2499,15.0721,15.1566,18960.773055149,0
+PIZ.US,D,20111207,000000,15.023,15.2637,14.9887,15.1811,83348.610299392,0
+PIZ.US,D,20111208,000000,14.9887,15.023,14.6664,14.6762,48770.08892404,0
+PIZ.US,D,20111209,000000,14.8128,15.0053,14.8128,14.9807,28016.664663579,0
+PIZ.US,D,20111212,000000,14.6969,14.6969,14.4886,14.5721,35861.167893633,0
+PIZ.US,D,20111213,000000,14.6939,14.7341,14.3412,14.3736,32920.242662433,0
+PIZ.US,D,20111214,000000,14.3324,14.3324,14.1172,14.1546,6772.5772112053,0
+PIZ.US,D,20111215,000000,14.3482,14.3482,14.1703,14.1959,39870.965223399,0
+PIZ.US,D,20111216,000000,14.2823,14.4002,14.1889,14.2469,37846.216076686,0
+PIZ.US,D,20111219,000000,14.2735,14.2823,14.073,14.081,91923.000476753,0
+PIZ.US,D,20111220,000000,14.4925,14.6006,14.4925,14.5682,63476.751026893,0
+PIZ.US,D,20111221,000000,14.5004,14.5436,14.4169,14.5171,49139.613278116,0
+PIZ.US,D,20111222,000000,14.5004,14.632,14.5004,14.6006,106849.54483988,0
+PIZ.US,D,20111223,000000,14.6487,14.7341,14.6074,14.7097,38605.624253382,0
+PIZ.US,D,20111227,000000,14.5829,14.7185,14.5829,14.6664,26189.402361743,0
+PIZ.US,D,20111228,000000,14.6074,14.6074,14.4257,14.4257,54582.717193389,0
+PIZ.US,D,20111229,000000,14.4591,14.6408,14.4503,14.6242,32698.324455302,0
+PIZ.US,D,20111230,000000,14.6064,14.7027,14.6064,14.6949,79399.891375258,0
+PIZ.US,D,20120103,000000,15.0141,15.081,15.0053,15.023,20652.644891167,0
+PIZ.US,D,20120104,000000,14.9807,15.0053,14.9022,14.9542,37824.838634714,0
+PIZ.US,D,20120105,000000,14.7607,14.851,14.7607,14.8196,12987.304984301,0
+PIZ.US,D,20120106,000000,14.7273,14.7519,14.6408,14.6841,20075.453957941,0
+PIZ.US,D,20120109,000000,14.8196,14.8196,14.6841,14.7961,14634.385989521,0
+PIZ.US,D,20120110,000000,15.023,15.0554,14.9807,14.9807,8559.1205759528,0
+PIZ.US,D,20120111,000000,14.8364,14.9385,14.8196,14.9297,47769.421045095,0
+PIZ.US,D,20120112,000000,14.9542,14.9985,14.8962,14.9887,10360.933542108,0
+PIZ.US,D,20120113,000000,14.7961,14.8285,14.7017,14.8285,57904.364486364,0
+PIZ.US,D,20120117,000000,15.0053,15.0485,14.9385,14.9542,11786.096340197,0
+PIZ.US,D,20120118,000000,15.023,15.2499,15.023,15.2499,9509.9077569638,0
+PIZ.US,D,20120119,000000,15.2234,15.2813,15.19,15.2813,97137.060370906,0
+PIZ.US,D,20120120,000000,15.1998,15.2813,15.1998,15.2813,17236.326069462,0
+PIZ.US,D,20120123,000000,15.2981,15.3844,15.2725,15.3501,43849.205376923,0
+PIZ.US,D,20120124,000000,15.1811,15.2981,15.1634,15.2981,37329.085575665,0
+PIZ.US,D,20120125,000000,15.2725,15.5093,15.2077,15.5093,28101.156458038,0
+PIZ.US,D,20120126,000000,15.6526,15.6615,15.4699,15.5004,50415.133982406,0
+PIZ.US,D,20120127,000000,15.5613,15.577,15.4867,15.5535,2205.9484167566,0
+PIZ.US,D,20120130,000000,15.3422,15.4434,15.2813,15.4346,30673.575308589,0
+PIZ.US,D,20120131,000000,15.5849,15.6281,15.4316,15.5603,33726.477616781,0
+PIZ.US,D,20120201,000000,15.7785,15.8413,15.7607,15.7607,43283.212151396,0
+PIZ.US,D,20120202,000000,15.7607,15.7607,15.7028,15.7361,4914.7757065533,0
+PIZ.US,D,20120203,000000,15.7961,15.9817,15.7961,15.9817,76003.932022097,0
+PIZ.US,D,20120206,000000,15.8059,15.8972,15.8059,15.8836,23851.11739945,0
+PIZ.US,D,20120207,000000,15.8836,15.9906,15.8236,15.9817,6497.7243858595,0
+PIZ.US,D,20120208,000000,15.9906,16.0417,15.9228,16.0339,55613.92427515,0
+PIZ.US,D,20120209,000000,16.0151,16.0339,15.9729,16.0151,18926.161958625,0
+PIZ.US,D,20120210,000000,15.7883,15.8236,15.7361,15.7607,13716.173958182,0
+PIZ.US,D,20120213,000000,15.9552,15.9729,15.9052,15.914,23644.468793727,0
+PIZ.US,D,20120214,000000,15.9228,15.9228,15.7961,15.858,6072.2114932872,0
+PIZ.US,D,20120215,000000,15.9641,16.0073,15.8836,15.8972,13773.180470105,0
+PIZ.US,D,20120216,000000,15.858,16.0761,15.858,16.0593,295036.184487,0
+PIZ.US,D,20120217,000000,16.0495,16.0593,15.9729,16.0593,34690.498452345,0
+PIZ.US,D,20120221,000000,16.0761,16.1508,16.0339,16.0761,20338.09110216,0
+PIZ.US,D,20120222,000000,16.0761,16.1409,16.0495,16.0593,33786.538048986,0
+PIZ.US,D,20120223,000000,16.1508,16.2244,16.1409,16.2244,7846.5391769082,0
+PIZ.US,D,20120224,000000,16.2244,16.3934,16.2244,16.3255,309606.43815061,0
+PIZ.US,D,20120227,000000,16.1085,16.3001,16.0996,16.2823,48953.324140937,0
+PIZ.US,D,20120228,000000,16.2823,16.3845,16.2823,16.357,71477.00419131,0
+PIZ.US,D,20120229,000000,16.4424,16.4739,16.3541,16.3816,22698.771479852,0
+PIZ.US,D,20120301,000000,16.412,16.4847,16.3668,16.4523,69018.598364606,0
+PIZ.US,D,20120302,000000,16.3511,16.3688,16.2843,16.3187,16489.133573892,0
+PIZ.US,D,20120305,000000,16.2676,16.2823,16.1684,16.2244,20722.885057644,0
+PIZ.US,D,20120306,000000,15.7971,15.7971,15.6114,15.6438,20363.540437841,0
+PIZ.US,D,20120307,000000,15.7539,15.8678,15.7371,15.8423,19004.545912519,0
+PIZ.US,D,20120308,000000,16.1006,16.2264,16.0771,16.1782,115653.99701179,0
+PIZ.US,D,20120309,000000,16.1517,16.1606,16.1094,16.1094,2950.0869920446,0
+PIZ.US,D,20120312,000000,16.1163,16.132,16.0339,16.0928,34595.826923615,0
+PIZ.US,D,20120313,000000,16.133,16.3344,16.133,16.3344,12815.267475103,0
+PIZ.US,D,20120314,000000,16.2931,16.302,16.1428,16.1832,13949.289873012,0
+PIZ.US,D,20120315,000000,16.2755,16.3491,16.2067,16.3167,9220.8033036371,0
+PIZ.US,D,20120316,000000,16.4052,16.4376,16.3953,16.414,11457.29092321,0
+PIZ.US,D,20120319,000000,16.4052,16.5053,16.3953,16.4867,11114.233878241,0
+PIZ.US,D,20120320,000000,16.2332,16.302,16.1832,16.2607,21662.474530956,0
+PIZ.US,D,20120321,000000,16.3089,16.3089,16.2087,16.2607,22923.743607265,0
+PIZ.US,D,20120322,000000,16.1262,16.192,16.1163,16.192,18760.23228999,0
+PIZ.US,D,20120323,000000,16.1998,16.2843,16.1606,16.2695,32949.763891822,0
+PIZ.US,D,20120326,000000,16.4768,16.5731,16.47,16.5466,27970.855859355,0
+PIZ.US,D,20120327,000000,16.5211,16.5211,16.414,16.4376,14835.944728109,0
+PIZ.US,D,20120328,000000,16.4297,16.4297,16.2607,16.3423,12373.467007696,0
+PIZ.US,D,20120329,000000,16.1517,16.2607,16.1428,16.2529,28878.888156423,0
+PIZ.US,D,20120330,000000,16.418,16.4592,16.3541,16.4504,17945.853548225,0
+PIZ.US,D,20120402,000000,16.414,16.7136,16.4052,16.6743,49171.170454359,0
+PIZ.US,D,20120403,000000,16.6144,16.633,16.3776,16.4376,41666.670348992,0
+PIZ.US,D,20120404,000000,16.0672,16.1163,15.9739,16.0348,19108.379202095,0
+PIZ.US,D,20120405,000000,15.9562,16.0928,15.9474,16.0259,16526.798590699,0
+PIZ.US,D,20120409,000000,15.7883,15.9062,15.7883,15.8836,28236.546923856,0
+PIZ.US,D,20120410,000000,15.7283,15.7283,15.4778,15.4867,48186.79015025,0
+PIZ.US,D,20120411,000000,15.7617,15.7883,15.7028,15.7028,49737.163679886,0
+PIZ.US,D,20120412,000000,15.9062,16.133,15.8904,16.1262,41157.683635389,0
+PIZ.US,D,20120413,000000,15.9238,15.9238,15.8334,15.8776,10067.757195073,0
+PIZ.US,D,20120416,000000,15.9395,15.9817,15.8246,15.9238,33843.544560909,0
+PIZ.US,D,20120417,000000,16.1006,16.2264,16.0417,16.2165,14409.41386211,0
+PIZ.US,D,20120418,000000,16.1428,16.2165,16.1428,16.1782,27534.145259083,0
+PIZ.US,D,20120419,000000,16.2529,16.2529,16.0603,16.1163,11867.534214374,0
+PIZ.US,D,20120420,000000,16.2165,16.2431,16.1694,16.1694,16539.014271825,0
+PIZ.US,D,20120423,000000,15.8836,15.8836,15.7617,15.8776,10751.835338156,0
+PIZ.US,D,20120424,000000,15.9062,16.0083,15.8982,15.9562,16728.357329286,0
+PIZ.US,D,20120425,000000,16.2165,16.2607,16.1832,16.2607,10679.559224824,0
+PIZ.US,D,20120426,000000,16.2087,16.3423,16.2087,16.3423,7969.7139616002,0
+PIZ.US,D,20120427,000000,16.3776,16.4297,16.3511,16.4052,10724.350055622,0
+PIZ.US,D,20120430,000000,16.3629,16.3629,16.2549,16.3119,15341.87752143,0
+PIZ.US,D,20120501,000000,16.4297,16.4867,16.4297,16.4376,28367.865495965,0
+PIZ.US,D,20120502,000000,16.2931,16.3688,16.2332,16.3423,12476.282323843,0
+PIZ.US,D,20120503,000000,16.2607,16.2931,16.1517,16.1606,35576.135334015,0
+PIZ.US,D,20120504,000000,15.9562,15.9739,15.8069,15.8157,8518.4016388646,0
+PIZ.US,D,20120507,000000,15.7617,15.8511,15.7539,15.8423,29772.66882551,0
+PIZ.US,D,20120508,000000,15.6036,15.6036,15.3501,15.5446,37182.497402147,0
+PIZ.US,D,20120509,000000,15.1811,15.3934,15.1634,15.3069,113663.8589616,0
+PIZ.US,D,20120510,000000,15.4699,15.5004,15.4169,15.4169,16068.710548456,0
+PIZ.US,D,20120511,000000,15.4699,15.5446,15.3678,15.3678,92777.08018218,0
+PIZ.US,D,20120514,000000,15.0966,15.1566,15.0711,15.081,32013.228338792,0
+PIZ.US,D,20120515,000000,14.9975,15.0898,14.8501,14.8953,206895.97326575,0
+PIZ.US,D,20120516,000000,14.9287,14.9631,14.7331,14.7509,133844.16418255,0
+PIZ.US,D,20120517,000000,14.6654,14.7175,14.5249,14.5249,44615.739367609,0
+PIZ.US,D,20120518,000000,14.4483,14.4984,14.3058,14.3216,190544.26610452,0
+PIZ.US,D,20120521,000000,14.5151,14.7331,14.4571,14.7331,43100.994907926,0
+PIZ.US,D,20120522,000000,14.6929,14.8776,14.6153,14.7175,122489.68857549,0
+PIZ.US,D,20120523,000000,14.4984,14.5416,14.3216,14.5328,78749.406355273,0
+PIZ.US,D,20120524,000000,14.4739,14.5053,14.3304,14.4149,10839.381052895,0
+PIZ.US,D,20120525,000000,14.3304,14.3982,14.3216,14.3392,29935.544573863,0
+PIZ.US,D,20120529,000000,14.6831,14.7087,14.582,14.6566,30308.122848222,0
+PIZ.US,D,20120530,000000,14.4326,14.4326,14.2803,14.2892,33127.909241584,0
+PIZ.US,D,20120531,000000,14.1448,14.3354,14.1448,14.3354,11730.107801702,0
+PIZ.US,D,20120601,000000,13.8933,13.9473,13.8,13.8284,70587.295415931,0
+PIZ.US,D,20120604,000000,13.8599,13.8697,13.7489,13.8697,35765.478391476,0
+PIZ.US,D,20120605,000000,13.854,13.9739,13.854,13.9739,57932.867742326,0
+PIZ.US,D,20120606,000000,14.1939,14.4935,14.1939,14.4935,131126.17513191,0
+PIZ.US,D,20120607,000000,14.7931,14.8108,14.578,14.578,58943.715355542,0
+PIZ.US,D,20120608,000000,14.3482,14.5279,14.2892,14.5279,18262.443284086,0
+PIZ.US,D,20120611,000000,14.6153,14.6153,14.3894,14.3894,26062.155683343,0
+PIZ.US,D,20120612,000000,14.4699,14.5092,14.3058,14.5092,25051.308070126,0
+PIZ.US,D,20120613,000000,14.357,14.5191,14.357,14.3736,6738.9840881075,0
+PIZ.US,D,20120614,000000,14.3216,14.4827,14.3216,14.4237,47871.218387816,0
+PIZ.US,D,20120615,000000,14.5613,14.6281,14.5613,14.6202,5445.1398621279,0
+PIZ.US,D,20120618,000000,14.6281,14.7233,14.6281,14.6713,25980.717809166,0
+PIZ.US,D,20120619,000000,14.86,15.0239,14.8354,14.9552,23163.985336086,0
+PIZ.US,D,20120620,000000,15.0063,15.0318,14.8688,14.9817,43646.628664909,0
+PIZ.US,D,20120621,000000,14.9022,14.9022,14.5466,14.5466,22512.482342673,0
+PIZ.US,D,20120622,000000,14.5711,14.5946,14.4935,14.5946,13722.281798745,0
+PIZ.US,D,20120625,000000,14.3058,14.3058,14.2027,14.2283,30412.974111223,0
+PIZ.US,D,20120626,000000,14.2715,14.3402,14.1664,14.299,16071.764468737,0
+PIZ.US,D,20120627,000000,14.4002,14.4415,14.3658,14.4169,24789.688899335,0
+PIZ.US,D,20120628,000000,14.2715,14.4002,14.2027,14.3913,18442.624580701,0
+PIZ.US,D,20120629,000000,14.9257,14.9955,14.8314,14.9523,73905.888788624,0
+PIZ.US,D,20120702,000000,14.9641,14.9995,14.9022,14.9463,7992.1093769988,0
+PIZ.US,D,20120703,000000,15.0574,15.2126,15.0574,15.2126,6495.6884390051,0
+PIZ.US,D,20120705,000000,15.0063,15.075,14.9817,14.9995,27570.792302463,0
+PIZ.US,D,20120706,000000,14.9022,14.9022,14.7764,14.8108,26500.902230469,0
+PIZ.US,D,20120709,000000,14.7067,14.7764,14.69,14.7764,12650.355779896,0
+PIZ.US,D,20120710,000000,14.91,14.9198,14.7067,14.7666,11569.268000202,0
+PIZ.US,D,20120711,000000,14.7931,14.7931,14.6713,14.7233,5461.4274369633,0
+PIZ.US,D,20120712,000000,14.5191,14.6281,14.5092,14.6281,5172.3229836366,0
+PIZ.US,D,20120713,000000,14.8108,14.8501,14.802,14.8442,5057.2919863622,0
+PIZ.US,D,20120716,000000,14.8953,14.9198,14.7666,14.86,35552.72194519,0
+PIZ.US,D,20120717,000000,14.9552,15.0407,14.8108,15.0239,3700.3334078959,0
+PIZ.US,D,20120718,000000,15.0898,15.1644,15.0466,15.1232,8014.5047923973,0
+PIZ.US,D,20120719,000000,15.2607,15.3403,15.2607,15.3403,7333.4805695961,0
+PIZ.US,D,20120720,000000,15.1438,15.1438,15.0495,15.075,4819.0862043959,0
+PIZ.US,D,20120723,000000,14.6036,14.6811,14.5367,14.6811,23512.13224819,0
+PIZ.US,D,20120724,000000,14.6762,14.6762,14.5141,14.6064,25967.484154612,0
+PIZ.US,D,20120725,000000,14.7489,14.7489,14.6448,14.6634,33726.477616781,0
+PIZ.US,D,20120726,000000,14.9895,15.0839,14.9895,15.0574,38163.823785974,0
+PIZ.US,D,20120727,000000,15.1172,15.4159,15.1172,15.4012,32400.058241131,0
+PIZ.US,D,20120730,000000,15.2951,15.3482,15.2695,15.3314,61137.448091172,0
+PIZ.US,D,20120731,000000,15.2755,15.3285,15.2175,15.2175,48370.025367147,0
+PIZ.US,D,20120801,000000,15.2784,15.3403,15.2037,15.2037,18068.010359489,0
+PIZ.US,D,20120802,000000,15.0495,15.135,14.9022,15.0407,39327.367413272,0
+PIZ.US,D,20120803,000000,15.4778,15.5357,15.4611,15.4945,17751.420623628,0
+PIZ.US,D,20120806,000000,15.5623,15.6468,15.5623,15.6055,10430.155735158,0
+PIZ.US,D,20120807,000000,15.5967,15.7499,15.5967,15.6978,17012.371915476,0
+PIZ.US,D,20120808,000000,15.6212,15.6978,15.6212,15.6644,58905.032365308,0
+PIZ.US,D,20120809,000000,15.6468,15.6812,15.6055,15.6566,54894.217062115,0
+PIZ.US,D,20120810,000000,15.6134,15.7411,15.4945,15.7411,19059.516477589,0
+PIZ.US,D,20120813,000000,15.6978,15.7323,15.6212,15.6812,15909.906693811,0
+PIZ.US,D,20120814,000000,15.689,15.7577,15.689,15.7165,83625.499071593,0
+PIZ.US,D,20120815,000000,15.6468,15.7843,15.6468,15.7499,13627.610270014,0
+PIZ.US,D,20120816,000000,15.7499,15.9218,15.7411,15.856,39292.756316746,0
+PIZ.US,D,20120817,000000,15.8884,15.9906,15.8746,15.9218,10117.637893006,0
+PIZ.US,D,20120820,000000,15.913,15.9542,15.8826,15.9542,36037.27729654,0
+PIZ.US,D,20120821,000000,16.0849,16.134,15.9641,16.0249,26167.006946345,0
+PIZ.US,D,20120822,000000,15.913,16.0505,15.8746,16.0417,10823.09347806,0
+PIZ.US,D,20120823,000000,15.9817,15.9817,15.8962,15.9278,13558.388076964,0
+PIZ.US,D,20120824,000000,15.8207,15.9641,15.8207,15.9032,8378.9392793373,0
+PIZ.US,D,20120827,000000,15.9454,15.9542,15.8962,15.8962,102308.36538111,0
+PIZ.US,D,20120828,000000,15.8962,15.9454,15.8962,15.9032,16742.608957266,0
+PIZ.US,D,20120829,000000,15.9542,15.9641,15.9218,15.9542,9048.7657944392,0
+PIZ.US,D,20120830,000000,15.8207,15.8826,15.7499,15.7657,22556.255200043,0
+PIZ.US,D,20120831,000000,16.0053,16.0495,15.8874,15.9621,44150.525511376,0
+PIZ.US,D,20120904,000000,15.9444,15.9975,15.9022,15.9356,59574.85888041,0
+PIZ.US,D,20120905,000000,15.9798,16.0053,15.9444,15.9798,8125.4638959629,0
+PIZ.US,D,20120906,000000,16.0829,16.3039,16.0829,16.2785,35224.934501629,0
+PIZ.US,D,20120907,000000,16.418,16.4739,16.409,16.4415,144611.26912211,0
+PIZ.US,D,20120910,000000,16.3383,16.3816,16.2637,16.2725,13407.728009738,0
+PIZ.US,D,20120911,000000,16.3383,16.4189,16.3383,16.3639,16688.656365625,0
+PIZ.US,D,20120912,000000,16.4739,16.4739,16.4002,16.4424,66482.826557434,0
+PIZ.US,D,20120913,000000,16.4189,16.8275,16.4189,16.7667,83742.566015722,0
+PIZ.US,D,20120914,000000,16.913,17.0083,16.8551,16.8953,73408.09978272,0
+PIZ.US,D,20120917,000000,16.7843,16.8275,16.6842,16.7068,20696.417748537,0
+PIZ.US,D,20120918,000000,16.5977,16.6978,16.5977,16.6586,155342.74499172,0
+PIZ.US,D,20120919,000000,16.6743,16.7411,16.6065,16.7068,128396.98837357,0
+PIZ.US,D,20120920,000000,16.6674,16.7146,16.4739,16.5977,101798.36069409,0
+PIZ.US,D,20120921,000000,16.7853,16.7853,16.6399,16.6399,172879.37322221,0
+PIZ.US,D,20120924,000000,16.5367,16.579,16.4739,16.579,19398.501628848,0
+PIZ.US,D,20120925,000000,16.6232,16.6232,16.3373,16.3373,14043.961401741,0
+PIZ.US,D,20120926,000000,16.3462,16.3462,16.2185,16.2715,20639.411236614,0
+PIZ.US,D,20120927,000000,16.4268,16.5457,16.3462,16.4828,9502.7819429733,0
+PIZ.US,D,20120928,000000,16.3766,16.4042,16.3069,16.3335,19446.346379927,0
+PIZ.US,D,20121001,000000,16.5103,16.579,16.4592,16.467,2961.2846997439,0
+PIZ.US,D,20121002,000000,16.6488,16.6488,16.5191,16.5633,7733.5441264883,0
+PIZ.US,D,20121003,000000,16.4926,16.5191,16.4336,16.4739,27913.849347431,0
+PIZ.US,D,20121004,000000,16.7068,16.7765,16.6842,16.7667,31931.790464616,0
+PIZ.US,D,20121005,000000,16.913,16.9474,16.7509,16.7853,79403.963268967,0
+PIZ.US,D,20121008,000000,16.6232,16.6586,16.5977,16.6488,30283.691485968,0
+PIZ.US,D,20121009,000000,16.5633,16.5633,16.4504,16.4592,33883.245524571,0
+PIZ.US,D,20121010,000000,16.3816,16.4415,16.3462,16.4002,11725.017934565,0
+PIZ.US,D,20121011,000000,16.5545,16.6232,16.4926,16.5103,40131.566420765,0
+PIZ.US,D,20121012,000000,16.5457,16.579,16.4504,16.4926,10292.729322486,0
+PIZ.US,D,20121015,000000,16.5545,16.6586,16.5545,16.6586,120396.73520915,0
+PIZ.US,D,20121016,000000,16.7342,16.8373,16.7342,16.8109,15079.240377211,0
+PIZ.US,D,20121017,000000,16.8275,16.9218,16.8275,16.913,7952.4084133377,0
+PIZ.US,D,20121018,000000,16.7853,16.8875,16.7509,16.8021,31590.769366502,0
+PIZ.US,D,20121019,000000,16.7068,16.7146,16.5711,16.5977,23715.726933631,0
+PIZ.US,D,20121022,000000,16.6586,16.7146,16.5977,16.6674,19326.225515517,0
+PIZ.US,D,20121023,000000,16.3816,16.409,16.2785,16.3816,27431.329942935,0
+PIZ.US,D,20121024,000000,16.4504,16.4592,16.3816,16.3816,18164.717835074,0
+PIZ.US,D,20121025,000000,16.6232,16.6586,16.5024,16.5024,87694.338860137,0
+PIZ.US,D,20121026,000000,16.5191,16.579,16.4592,16.5191,50662.501525216,0
+PIZ.US,D,20121031,000000,16.5879,17.1036,16.5879,16.6743,58323.769538374,0
+PIZ.US,D,20121101,000000,16.7931,16.8551,16.7342,16.8462,63164.23318474,0
+PIZ.US,D,20121102,000000,16.8708,16.8708,16.6488,16.691,52662.819309678,0
+PIZ.US,D,20121105,000000,16.633,16.6674,16.5711,16.6488,46816.59791723,0
+PIZ.US,D,20121106,000000,16.6743,16.7931,16.6488,16.7667,126324.39447577,0
+PIZ.US,D,20121107,000000,16.5977,16.6232,16.4926,16.579,38742.032692627,0
+PIZ.US,D,20121108,000000,16.5191,16.5545,16.3904,16.3904,17433.812914339,0
+PIZ.US,D,20121109,000000,16.3816,16.5191,16.3816,16.418,43351.416371019,0
+PIZ.US,D,20121112,000000,16.5191,16.5191,16.409,16.4336,21521.994198002,0
+PIZ.US,D,20121113,000000,16.3462,16.5024,16.3462,16.3727,53035.397584035,0
+PIZ.US,D,20121114,000000,16.467,16.4926,16.2008,16.2008,25746.583920909,0
+PIZ.US,D,20121115,000000,16.1832,16.2087,16.0583,16.1006,80027.980979845,0
+PIZ.US,D,20121116,000000,16.0829,16.1526,15.9444,16.1428,55557.935736653,0
+PIZ.US,D,20121119,000000,16.3541,16.4739,16.3541,16.467,43649.68258519,0
+PIZ.US,D,20121120,000000,16.4739,16.5367,16.4336,16.5279,15765.354467148,0
+PIZ.US,D,20121121,000000,16.4828,16.5633,16.4828,16.5633,8597.8035661867,0
+PIZ.US,D,20121123,000000,16.8373,16.913,16.7931,16.9042,8814.6319061817,0
+PIZ.US,D,20121126,000000,16.7411,16.8786,16.7411,16.8786,41957.810749173,0
+PIZ.US,D,20121127,000000,16.913,16.9396,16.8462,16.8639,54501.279319213,0
+PIZ.US,D,20121128,000000,16.7765,17.0162,16.7667,16.9985,31422.803751012,0
+PIZ.US,D,20121129,000000,17.1125,17.3521,16.9985,17.0957,191819.78680882,0
+PIZ.US,D,20121130,000000,17.1566,17.1645,17.1075,17.1399,91844.616522859,0
+PIZ.US,D,20121203,000000,17.2136,17.2136,17.1036,17.1125,38633.109535917,0
+PIZ.US,D,20121204,000000,17.1606,17.1694,17.1036,17.1281,10500.395901636,0
+PIZ.US,D,20121205,000000,17.1517,17.2411,17.0761,17.1281,155611.4899765,0
+PIZ.US,D,20121206,000000,17.2136,17.2234,17.1193,17.2136,86174.504533318,0
+PIZ.US,D,20121207,000000,17.1782,17.2234,17.1193,17.2038,63878.85053064,0
+PIZ.US,D,20121210,000000,17.1036,17.197,17.1036,17.1606,60419.776824992,0
+PIZ.US,D,20121211,000000,17.2411,17.2578,17.1871,17.2322,154604.714257,0
+PIZ.US,D,20121212,000000,17.2981,17.3777,17.2322,17.2745,49579.377798669,0
+PIZ.US,D,20121213,000000,17.1782,17.1782,17.0495,17.1193,500136.45262715,0
+PIZ.US,D,20121214,000000,17.1517,17.2234,17.1281,17.1782,165375.89109027,0
+PIZ.US,D,20121217,000000,17.0761,17.136,17.0329,17.1036,54244.750015556,0
+PIZ.US,D,20121218,000000,17.1606,17.2322,17.1193,17.2038,146595.29933174,0
+PIZ.US,D,20121219,000000,17.3335,17.3335,17.1782,17.197,95135.724613017,0
+PIZ.US,D,20121220,000000,17.2893,17.3777,17.2578,17.36,509622.94699529,0
+PIZ.US,D,20121221,000000,17.0683,17.1979,17.0683,17.1704,86320.074733408,0
+PIZ.US,D,20121224,000000,17.7224,17.7224,17.1045,17.1458,23280.034306787,0
+PIZ.US,D,20121226,000000,17.2244,17.2755,17.026,17.1458,26534.495353566,0
+PIZ.US,D,20121227,000000,17.2146,17.251,17.0593,17.1704,51829.099072796,0
+PIZ.US,D,20121228,000000,17.0683,17.1291,16.9818,17.0083,160757.34565103,0
+PIZ.US,D,20121231,000000,17.0633,17.3403,17.0633,17.3315,151456.12244665,0
+PIZ.US,D,20130102,000000,17.5505,17.6301,17.4298,17.5103,161075.97133375,0
+PIZ.US,D,20130103,000000,17.4484,17.5172,17.3619,17.3796,766354.82736336,0
+PIZ.US,D,20130104,000000,17.3453,17.473,17.2912,17.412,408965.7345131,0
+PIZ.US,D,20130107,000000,17.3355,17.3796,17.2912,17.3541,286078.01832758,0
+PIZ.US,D,20130108,000000,17.3453,17.3885,17.2676,17.3453,60322.051375979,0
+PIZ.US,D,20130109,000000,17.4298,17.4484,17.3885,17.412,177541.69151882,0
+PIZ.US,D,20130110,000000,17.6301,17.6694,17.5673,17.6527,290234.40383087,0
+PIZ.US,D,20130111,000000,17.7068,17.7068,17.6045,17.6782,113485.71361185,0
+PIZ.US,D,20130114,000000,17.6606,17.6606,17.5673,17.6213,241714.73636991,0
+PIZ.US,D,20130115,000000,17.525,17.6125,17.5014,17.6045,189437.72898915,0
+PIZ.US,D,20130116,000000,17.5329,17.636,17.525,17.6301,56192.133181803,0
+PIZ.US,D,20130117,000000,17.7647,17.8177,17.7224,17.7736,180068.30156514,0
+PIZ.US,D,20130118,000000,17.7647,17.7834,17.6881,17.7736,235743.30424593,0
+PIZ.US,D,20130122,000000,17.6439,17.7224,17.6125,17.7224,83547.115117698,0
+PIZ.US,D,20130123,000000,17.6881,17.7412,17.6782,17.7224,62679.677833391,0
+PIZ.US,D,20130124,000000,17.8079,17.8531,17.7578,17.8177,145983.49730198,0
+PIZ.US,D,20130125,000000,17.9307,18.0054,17.9032,17.9808,315685.77545788,0
+PIZ.US,D,20130128,000000,17.9464,17.9808,17.8944,17.9307,202140.00141384,0
+PIZ.US,D,20130129,000000,17.9386,18.0309,17.9307,18.0054,178690.98351813,0
+PIZ.US,D,20130130,000000,18.0653,18.0987,18.0132,18.0221,755171.37129207,0
+PIZ.US,D,20130131,000000,18.0604,18.0604,17.976,17.9936,473811.65979959,0
+PIZ.US,D,20130201,000000,18.245,18.36,18.1979,18.3158,986597.45023321,0
+PIZ.US,D,20130204,000000,18.1616,18.1793,18.0221,18.0653,988584.53436312,0
+PIZ.US,D,20130205,000000,18.1351,18.2058,18.1163,18.1517,430415.45259777,0
+PIZ.US,D,20130206,000000,18.0054,18.1253,18.0054,18.1253,319565.27218897,0
+PIZ.US,D,20130207,000000,18.1351,18.1351,17.9464,18.0398,167136.98511933,0
+PIZ.US,D,20130208,000000,18.1714,18.2156,18.1616,18.1891,150369.94479982,0
+PIZ.US,D,20130211,000000,18.0731,18.0731,17.972,18.0054,138728.40068629,0
+PIZ.US,D,20130212,000000,18.0221,18.1616,17.9976,18.1085,163139.4034707,0
+PIZ.US,D,20130213,000000,18.2362,18.2794,18.1891,18.2156,353356.90010509,0
+PIZ.US,D,20130214,000000,18.0653,18.1085,18.0398,18.0909,122927.41714918,0
+PIZ.US,D,20130215,000000,18.1351,18.1517,18.0496,18.0987,177321.80925854,0
+PIZ.US,D,20130219,000000,18.2883,18.3079,18.2058,18.252,109810.82953963,0
+PIZ.US,D,20130220,000000,18.3256,18.3256,18.0398,18.0731,149011.96824793,0
+PIZ.US,D,20130221,000000,17.9307,17.9307,17.8079,17.9032,167001.59465352,0
+PIZ.US,D,20130222,000000,18.0653,18.1253,17.9976,18.1253,158517.80411118,0
+PIZ.US,D,20130225,000000,18.1351,18.1793,17.6527,17.6527,126137.08736517,0
+PIZ.US,D,20130226,000000,17.8787,17.9307,17.7912,17.9032,112719.17962116,0
+PIZ.US,D,20130227,000000,17.9032,18.1616,17.8433,18.1429,156755.69210869,0
+PIZ.US,D,20130228,000000,18.1419,18.2146,18.0801,18.0801,70006.032588996,0
+PIZ.US,D,20130301,000000,17.9612,18.1125,17.9337,18.1037,130467.5463245,0
+PIZ.US,D,20130304,000000,17.9808,18.1253,17.9562,18.1163,81701.529294172,0
+PIZ.US,D,20130305,000000,18.2323,18.3551,18.2323,18.3129,97723.413064976,0
+PIZ.US,D,20130306,000000,18.4514,18.4514,18.3305,18.3817,100162.47739656,0
+PIZ.US,D,20130307,000000,18.4258,18.4602,18.3727,18.3817,232763.69602449,0
+PIZ.US,D,20130308,000000,18.3551,18.3551,18.2412,18.3374,69586.627536987,0
+PIZ.US,D,20130311,000000,18.2224,18.3423,18.2224,18.3423,38600.534386246,0
+PIZ.US,D,20130312,000000,18.303,18.3895,18.2568,18.303,146081.22275099,0
+PIZ.US,D,20130313,000000,18.2746,18.303,18.1753,18.2648,87175.172412262,0
+PIZ.US,D,20130314,000000,18.3374,18.4258,18.2932,18.4071,109328.31013514,0
+PIZ.US,D,20130315,000000,18.468,18.468,18.3817,18.416,133183.49942829,0
+PIZ.US,D,20130318,000000,18.2107,18.4071,18.2107,18.2844,100902.54407814,0
+PIZ.US,D,20130319,000000,18.3551,18.3551,18.1301,18.2412,101622.25129117,0
+PIZ.US,D,20130320,000000,18.3473,18.3473,18.2648,18.303,55824.644774581,0
+PIZ.US,D,20130321,000000,18.1301,18.2412,18.1213,18.1665,129205.25927477,0
+PIZ.US,D,20130322,000000,18.2107,18.3129,18.2107,18.2746,57621.367873601,0
+PIZ.US,D,20130325,000000,18.3649,18.3895,18.1389,18.2107,104683.29738679,0
+PIZ.US,D,20130326,000000,18.2648,18.3305,18.2274,18.3129,75927.584015056,0
+PIZ.US,D,20130327,000000,18.1125,18.2186,18.0692,18.2018,79823.368320976,0
+PIZ.US,D,20130328,000000,18.3129,18.3817,18.2323,18.3551,54029.957622416,0
+PIZ.US,D,20130401,000000,18.3374,18.3817,18.2018,18.2186,90949.817880344,0
+PIZ.US,D,20130402,000000,18.3551,18.4602,18.3551,18.3649,92957.261478795,0
+PIZ.US,D,20130403,000000,18.5094,18.5172,18.2932,18.3217,181777.47894942,0
+PIZ.US,D,20130404,000000,18.1753,18.2746,18.1301,18.2568,105167.85273814,0
+PIZ.US,D,20130405,000000,17.9337,18.0859,17.8659,18.0692,100339.6047729,0
+PIZ.US,D,20130408,000000,18.1469,18.1567,18.0692,18.1567,30060.75530541,0
+PIZ.US,D,20130409,000000,18.1665,18.2746,18.0771,18.2018,67837.749189046,0
+PIZ.US,D,20130410,000000,18.3551,18.4425,18.3305,18.4071,97484.189309583,0
+PIZ.US,D,20130411,000000,18.6125,18.7166,18.5967,18.6459,86079.833004588,0
+PIZ.US,D,20130412,000000,18.5634,18.5801,18.468,18.5801,36849.620091451,0
+PIZ.US,D,20130415,000000,18.3727,18.3727,18.1301,18.1301,137771.50566471,0
+PIZ.US,D,20130416,000000,18.3305,18.3727,18.2323,18.3473,93521.218757468,0
+PIZ.US,D,20130417,000000,18.1301,18.1665,17.9081,18.0024,282721.75993808,0
+PIZ.US,D,20130418,000000,18.0358,18.0535,17.8993,17.9514,195273.77064733,0
+PIZ.US,D,20130419,000000,17.9936,18.0771,17.9936,18.0535,171068.39849521,0
+PIZ.US,D,20130422,000000,18.0604,18.1037,17.9258,18.0692,39866.893329691,0
+PIZ.US,D,20130423,000000,18.249,18.4258,18.249,18.4071,143666.58978167,0
+PIZ.US,D,20130424,000000,18.468,18.5456,18.4602,18.5094,133345.35720322,0
+PIZ.US,D,20130425,000000,18.6911,18.7766,18.6734,18.6822,87134.453475173,0
+PIZ.US,D,20130426,000000,18.6125,18.7009,18.6125,18.6822,45282.51196243,0
+PIZ.US,D,20130429,000000,18.7766,18.8963,18.7598,18.862,77093.163589208,0
+PIZ.US,D,20130430,000000,18.8325,18.9189,18.7991,18.9101,133699.61195588,0
+PIZ.US,D,20130501,000000,18.8188,18.9209,18.7676,18.7932,73966.967194257,0
+PIZ.US,D,20130502,000000,18.7254,18.8188,18.6911,18.7854,68052.541582187,0
+PIZ.US,D,20130503,000000,18.9936,19.0702,18.9936,19.027,76858.011727523,0
+PIZ.US,D,20130506,000000,19.027,19.0526,19.0015,19.0358,99881.516730654,0
+PIZ.US,D,20130507,000000,19.0358,19.0801,18.9661,19.0702,250392.95983686,0
+PIZ.US,D,20130508,000000,19.1803,19.2912,19.1803,19.2824,84806.348247152,0
+PIZ.US,D,20130509,000000,19.2824,19.2912,19.1233,19.1715,47949.602341711,0
+PIZ.US,D,20130510,000000,19.1489,19.25,19.1429,19.2412,203274.02381175,0
+PIZ.US,D,20130513,000000,19.2658,19.2912,19.2264,19.2824,98168.267452666,0
+PIZ.US,D,20130514,000000,19.2912,19.4151,19.2912,19.3895,86339.416228526,0
+PIZ.US,D,20130515,000000,19.362,19.4387,19.3433,19.4307,94734.643082698,0
+PIZ.US,D,20130516,000000,19.5418,19.6115,19.4387,19.4485,281381.08893445,0
+PIZ.US,D,20130517,000000,19.4053,19.5506,19.4053,19.5506,116524.36429205,0
+PIZ.US,D,20130520,000000,19.5692,19.6626,19.5594,19.6537,102438.6659798,0
+PIZ.US,D,20130521,000000,19.5781,19.6881,19.5172,19.6449,78015.447514257,0
+PIZ.US,D,20130522,000000,19.586,19.7658,19.3266,19.3973,149124.96329834,0
+PIZ.US,D,20130523,000000,19.0526,19.1891,18.9121,19.1715,77194.960931929,0
+PIZ.US,D,20130524,000000,19.0015,19.1331,18.975,19.1331,67263.612176101,0
+PIZ.US,D,20130528,000000,19.4485,19.5084,19.2824,19.3266,54904.396796387,0
+PIZ.US,D,20130529,000000,19.196,19.196,19.086,19.1625,50419.205876114,0
+PIZ.US,D,20130530,000000,19.2078,19.3433,19.2078,19.3002,63441.121956941,0
+PIZ.US,D,20130531,000000,19.0202,19.0546,18.8718,18.8718,67235.108920139,0
+PIZ.US,D,20130603,000000,18.9661,19.1056,18.8963,19.0801,664633.83264974,0
+PIZ.US,D,20130604,000000,19.086,19.1301,18.9189,18.9907,104650.72223712,0
+PIZ.US,D,20130605,000000,18.8325,18.9023,18.7284,18.7284,78468.445689364,0
+PIZ.US,D,20130606,000000,18.7284,18.8502,18.6695,18.8502,100171.63915741,0
+PIZ.US,D,20130607,000000,18.8414,18.9907,18.807,18.973,289619.54788083,0
+PIZ.US,D,20130610,000000,19.0182,19.0702,18.9573,19.0015,732681.28436479,0
+PIZ.US,D,20130611,000000,18.7814,18.9367,18.7814,18.8414,227442.74892049,0
+PIZ.US,D,20130612,000000,19.0702,19.0879,18.8266,18.8531,1790786.2779922,0
+PIZ.US,D,20130613,000000,18.7598,18.9838,18.7323,18.975,479472.61002829,0
+PIZ.US,D,20130614,000000,18.9189,18.9907,18.7736,18.8158,339036.04993114,0
+PIZ.US,D,20130617,000000,19.0526,19.1056,18.8963,18.9936,110995.7506089,0
+PIZ.US,D,20130618,000000,19.14,19.2245,19.14,19.1783,214814.78855598,0
+PIZ.US,D,20130619,000000,19.1625,19.2894,18.8925,18.9101,254212.39613574,0
+PIZ.US,D,20130620,000000,18.5408,18.5408,18.1881,18.1881,205987.94096867,0
+PIZ.US,D,20130621,000000,18.307,18.307,17.8669,18.0034,2105881.6288622,0
+PIZ.US,D,20130624,000000,17.5152,17.6753,17.3845,17.5299,1143615.7794861,0
+PIZ.US,D,20130625,000000,17.8305,17.9956,17.7382,17.9445,192345.06109726,0
+PIZ.US,D,20130626,000000,18.2048,18.2048,18.029,18.1419,645017.48470747,0
+PIZ.US,D,20130627,000000,18.251,18.3865,18.251,18.3679,165781.0445143,0
+PIZ.US,D,20130628,000000,18.2215,18.2883,18.1694,18.2215,148983.46499197,0
+PIZ.US,D,20130701,000000,18.5044,18.5132,18.4111,18.4474,262319.53651001,0
+PIZ.US,D,20130702,000000,18.3767,18.5221,18.2598,18.3865,122643.402563,0
+PIZ.US,D,20130703,000000,18.2215,18.4868,18.2215,18.4553,99913.073906898,0
+PIZ.US,D,20130705,000000,18.4956,18.5594,18.4209,18.5132,169083.35031216,0
+PIZ.US,D,20130708,000000,18.6695,18.7284,18.6351,18.696,111570.90559527,0
+PIZ.US,D,20130709,000000,18.746,18.7559,18.6075,18.7382,113446.01264819,0
+PIZ.US,D,20130710,000000,18.6517,18.9367,18.6517,18.807,153913.51029992,0
+PIZ.US,D,20130711,000000,19.1213,19.36,19.1115,19.3512,178360.14215429,0
+PIZ.US,D,20130712,000000,19.248,19.2982,19.2058,19.2638,255487.91684002,0
+PIZ.US,D,20130715,000000,19.3325,19.4043,19.2894,19.36,168786.10207141,0
+PIZ.US,D,20130716,000000,19.2894,19.3895,19.2894,19.3699,145820.62155364,0
+PIZ.US,D,20130717,000000,19.4141,19.473,19.3414,19.3954,458327.26599835,0
+PIZ.US,D,20130718,000000,19.5074,19.6213,19.5074,19.5772,219252.13472518,0
+PIZ.US,D,20130719,000000,19.6027,19.6449,19.532,19.6371,350855.73939444,0
+PIZ.US,D,20130722,000000,19.6537,19.7049,19.6371,19.696,129646.04176874,0
+PIZ.US,D,20130723,000000,19.6449,19.7049,19.5584,19.6616,289891.34678589,0
+PIZ.US,D,20130724,000000,19.6616,19.6616,19.4907,19.5683,262353.1296331,0
+PIZ.US,D,20130725,000000,19.4995,19.7049,19.4209,19.6803,166909.97704507,0
+PIZ.US,D,20130726,000000,19.5584,19.6213,19.4553,19.6213,169034.48758766,0
+PIZ.US,D,20130729,000000,19.4475,19.4632,19.3512,19.4141,59262.341038257,0
+PIZ.US,D,20130730,000000,19.5408,19.586,19.4553,19.532,233040.58479669,0
+PIZ.US,D,20130731,000000,19.4907,19.7147,19.4907,19.6027,79615.701741826,0
+PIZ.US,D,20130801,000000,19.7736,19.8542,19.7313,19.8198,125319.65470312,0
+PIZ.US,D,20130802,000000,19.8591,19.9897,19.8198,19.9809,557747.64076648,0
+PIZ.US,D,20130805,000000,19.9809,19.9986,19.8866,19.9897,358105.74614301,0
+PIZ.US,D,20130806,000000,20.0604,20.0604,19.9121,19.9809,163944.62045161,0
+PIZ.US,D,20130807,000000,19.8689,19.9307,19.8591,19.9121,107929.61464615,0
+PIZ.US,D,20130808,000000,20.0418,20.1547,19.9986,20.1469,221419.4001517,0
+PIZ.US,D,20130809,000000,20.086,20.1547,20.0231,20.1106,101169.25311607,0
+PIZ.US,D,20130812,000000,19.8689,19.9897,19.8689,19.9721,63625.375147265,0
+PIZ.US,D,20130813,000000,20.0231,20.086,19.9121,20.0516,71922.876552426,0
+PIZ.US,D,20130814,000000,20.0516,20.086,20.0074,20.0604,199516.68389193,0
+PIZ.US,D,20130815,000000,19.8002,19.8355,19.6537,19.8198,191317.92590921,0
+PIZ.US,D,20130816,000000,19.8542,19.8866,19.7912,19.8542,211616.3160477,0
+PIZ.US,D,20130819,000000,19.8453,19.9485,19.8266,19.8542,79086.355559679,0
+PIZ.US,D,20130820,000000,19.7824,19.8591,19.6881,19.8198,108570.93790529,0
+PIZ.US,D,20130821,000000,19.7824,19.7912,19.5938,19.6213,203523.42730141,0
+PIZ.US,D,20130822,000000,19.8542,19.8591,19.7569,19.81,169454.91061308,0
+PIZ.US,D,20130823,000000,19.9809,19.9809,19.8453,19.9485,296422.66429485,0
+PIZ.US,D,20130826,000000,19.8689,19.9121,19.8198,19.8355,254709.16716821,0
+PIZ.US,D,20130827,000000,19.5408,19.6537,19.3797,19.4475,478066.78872531,0
+PIZ.US,D,20130828,000000,19.3414,19.3699,19.2058,19.2982,224600.56711172,0
+PIZ.US,D,20130829,000000,19.2814,19.4995,19.2814,19.4209,185818.83345543,0
+PIZ.US,D,20130830,000000,19.3699,19.4377,19.308,19.3512,103334.48259574,0
+PIZ.US,D,20130903,000000,19.6951,19.8689,19.6194,19.6951,316881.89423485,0
+PIZ.US,D,20130904,000000,19.6881,19.8453,19.5673,19.81,109011.72039927,0
+PIZ.US,D,20130905,000000,19.8591,19.8875,19.7912,19.8689,72385.036488377,0
+PIZ.US,D,20130906,000000,19.9485,19.9907,19.7726,19.9317,125831.69533701,0
+PIZ.US,D,20130909,000000,20.0938,20.3158,20.0938,20.3002,145851.16075644,0
+PIZ.US,D,20130910,000000,20.5045,20.5546,20.4505,20.5546,157869.35503805,0
+PIZ.US,D,20130911,000000,20.5938,20.6901,20.5271,20.6901,617873.22327101,0
+PIZ.US,D,20130912,000000,20.6184,20.6184,20.4937,20.5506,420703.98610222,0
+PIZ.US,D,20130913,000000,20.642,20.6597,20.5546,20.6597,143155.5671212,0
+PIZ.US,D,20130916,000000,21.0202,21.0202,20.8542,20.8905,945093.65563257,0
+PIZ.US,D,20130917,000000,21.1126,21.1911,21.1126,21.1911,278557.23064738,0
+PIZ.US,D,20130918,000000,21.4573,22.1872,21.4573,22.0221,284154.04855017,0
+PIZ.US,D,20130919,000000,22.0743,22.0929,21.9544,21.9544,207487.41582696,0
+PIZ.US,D,20130920,000000,22.0065,22.0065,21.7795,21.7963,141793.5186756,0
+PIZ.US,D,20130923,000000,21.7795,21.8051,21.6754,21.7451,359096.23428768,0
+PIZ.US,D,20130924,000000,21.8139,21.8228,21.6754,21.7275,727375.6068622,0
+PIZ.US,D,20130925,000000,21.7795,21.8836,21.7707,21.8051,186229.07674659,0
+PIZ.US,D,20130926,000000,21.8926,21.917,21.7963,21.867,243168.40242397,0
+PIZ.US,D,20130927,000000,21.867,21.9819,21.867,21.917,284109.25771936,0
+PIZ.US,D,20130930,000000,21.7019,21.7963,21.6489,21.7353,246569.45164427,0
+PIZ.US,D,20131001,000000,21.9348,22.0065,21.867,21.9897,346164.91784188,0
+PIZ.US,D,20131002,000000,21.9259,21.9544,21.8051,21.917,156285.38838532,0
+PIZ.US,D,20131003,000000,21.8926,21.9731,21.7707,21.8414,164831.27530671,0
+PIZ.US,D,20131004,000000,21.475,21.5359,21.3532,21.4839,406447.26825419,0
+PIZ.US,D,20131007,000000,21.14,21.1558,20.9721,21.0664,272243.75945185,0
+PIZ.US,D,20131008,000000,21.0487,21.1322,20.8247,20.8247,139295.41188524,0
+PIZ.US,D,20131009,000000,20.7746,20.8964,20.7137,20.8247,239794.83848621,0
+PIZ.US,D,20131010,000000,21.084,21.31,21.0575,21.2923,282454.03292672,0
+PIZ.US,D,20131011,000000,21.3454,21.4052,21.2835,21.4052,190663.36899551,0
+PIZ.US,D,20131014,000000,21.3365,21.4927,21.3011,21.4573,217020.73697274,0
+PIZ.US,D,20131015,000000,21.5113,21.5183,21.424,21.4485,275561.33485111,0
+PIZ.US,D,20131016,000000,21.424,21.589,21.424,21.5821,263607.27289543,0
+PIZ.US,D,20131017,000000,21.7196,21.9642,21.7196,21.9446,517786.07590806,0
+PIZ.US,D,20131018,000000,22.1362,22.1598,22.0467,22.1518,401715.72776454,0
+PIZ.US,D,20131021,000000,22.2943,22.3355,22.2039,22.2943,683638.37856226,0
+PIZ.US,D,20131022,000000,22.4132,22.4298,22.3179,22.4053,259666.69775871,0
+PIZ.US,D,20131023,000000,22.3719,22.3719,22.2422,22.3179,234772.15759637,0
+PIZ.US,D,20131024,000000,22.4652,22.4652,22.3179,22.4476,136320.89353094,0
+PIZ.US,D,20131025,000000,22.3542,22.3542,22.2668,22.3081,168522.44695376,0
+PIZ.US,D,20131028,000000,22.2236,22.2236,22.1194,22.1518,301455.52491897,0
+PIZ.US,D,20131029,000000,22.1598,22.1598,22.0556,22.1106,206838.96675382,0
+PIZ.US,D,20131030,000000,22.2943,22.2943,22.0379,22.1518,254475.03327996,0
+PIZ.US,D,20131031,000000,22.2039,22.2138,22.0379,22.1008,153280.3308282,0
+PIZ.US,D,20131101,000000,22.0841,22.0841,21.9544,22.0556,304565.43373908,0
+PIZ.US,D,20131104,000000,22.1362,22.1362,22.0221,22.1362,288387.80003391,0
+PIZ.US,D,20131105,000000,21.9092,22.0133,21.8503,21.9986,176019.82124514,0
+PIZ.US,D,20131106,000000,22.1686,22.2757,22.1518,22.1872,135933.04565518,0
+PIZ.US,D,20131107,000000,22.2138,22.2138,21.8503,21.8926,156198.860644,0
+PIZ.US,D,20131108,000000,21.8836,22.0281,21.8316,22.0221,157434.68038463,0
+PIZ.US,D,20131111,000000,22.0467,22.0467,21.9819,22.0281,173991.00020472,0
+PIZ.US,D,20131112,000000,21.9348,21.9642,21.8139,21.8926,116307.53595206,0
+PIZ.US,D,20131113,000000,21.7629,21.9544,21.6833,21.9544,280521.91936189,0
+PIZ.US,D,20131114,000000,22.0743,22.1598,22.0281,22.1273,238571.23442671,0
+PIZ.US,D,20131115,000000,22.2039,22.2501,22.1194,22.2138,193925.9738297,0
+PIZ.US,D,20131118,000000,22.3964,22.3964,22.1951,22.2138,231698.89581964,0
+PIZ.US,D,20131119,000000,22.2039,22.2422,22.0556,22.1686,158209.35816274,0
+PIZ.US,D,20131120,000000,22.1362,22.144,21.867,21.9004,174169.14555448,0
+PIZ.US,D,20131121,000000,22.0133,22.1008,21.9986,22.1008,231733.50691616,0
+PIZ.US,D,20131122,000000,22.1686,22.2668,22.1518,22.2589,164277.49776231,0
+PIZ.US,D,20131125,000000,22.3011,22.3011,22.1951,22.2422,197767.80554398,0
+PIZ.US,D,20131126,000000,22.2324,22.3542,22.1872,22.3081,110976.40911378,0
+PIZ.US,D,20131127,000000,22.4053,22.5359,22.4053,22.4564,235580.42849757,0
+PIZ.US,D,20131129,000000,22.6372,22.6656,22.5527,22.5527,86726.246130863,0
+PIZ.US,D,20131202,000000,22.5871,22.5871,22.4564,22.4741,166199.43159288,0
+PIZ.US,D,20131203,000000,22.364,22.3719,22.2324,22.3081,126788.59035858,0
+PIZ.US,D,20131204,000000,22.1273,22.2138,22.0133,22.1872,165020.61836418,0
+PIZ.US,D,20131205,000000,22.144,22.2138,22.0929,22.144,101793.27082695,0
+PIZ.US,D,20131206,000000,22.3454,22.422,22.2845,22.3964,253656.58264448,0
+PIZ.US,D,20131209,000000,22.4564,22.5016,22.3964,22.4652,96970.112728843,0
+PIZ.US,D,20131210,000000,22.4564,22.4839,22.4132,22.4652,153338.35531355,0
+PIZ.US,D,20131211,000000,22.5527,22.5527,22.2845,22.2943,171845.11222017,0
+PIZ.US,D,20131212,000000,22.1686,22.1872,22.0221,22.0654,161931.06901261,0
+PIZ.US,D,20131213,000000,22.2324,22.2501,22.1008,22.1518,122930.47106946,0
+PIZ.US,D,20131216,000000,22.3964,22.422,22.3179,22.3964,87853.142714782,0
+PIZ.US,D,20131217,000000,22.2943,22.3817,22.2845,22.3454,103435.26196503,0
+PIZ.US,D,20131218,000000,22.4741,22.7619,22.3454,22.6902,187531.06476,0
+PIZ.US,D,20131219,000000,22.6283,22.6902,22.5359,22.6804,138258.09696292,0
+PIZ.US,D,20131220,000000,22.757,22.7845,22.6057,22.7226,377863.59239166,0
+PIZ.US,D,20131223,000000,22.919,22.9496,22.8464,22.919,221338.98025095,0
+PIZ.US,D,20131224,000000,23.0045,23.1381,22.9594,23.0585,86324.146627117,0
+PIZ.US,D,20131226,000000,23.2,23.369,23.0399,23.3061,140219.73175714,0
+PIZ.US,D,20131227,000000,23.2256,23.4397,23.1568,23.2442,306938.3297979,0
+PIZ.US,D,20131230,000000,23.2088,23.369,23.1636,23.3061,241505.03384391,0
+PIZ.US,D,20131231,000000,23.5281,23.5547,23.3513,23.483,233993.40792456,0
+PIZ.US,D,20140102,000000,23.2256,23.3591,23.0831,23.1636,353842.47342987,0
+PIZ.US,D,20140103,000000,23.3345,23.3513,23.2168,23.2531,214754.72812378,0
+PIZ.US,D,20140106,000000,23.4122,23.5458,23.2884,23.3247,263078.9446867,0
+PIZ.US,D,20140107,000000,23.5891,23.5891,23.3847,23.4652,258330.09864879,0
+PIZ.US,D,20140108,000000,23.4908,23.5006,23.3945,23.4574,245249.14010918,0
+PIZ.US,D,20140109,000000,23.5104,23.5104,23.2168,23.3847,395187.46417586,0
+PIZ.US,D,20140110,000000,23.5203,23.644,23.474,23.6077,263397.57036941,0
+PIZ.US,D,20140113,000000,23.5891,23.5891,23.3247,23.3425,200200.76203501,0
+PIZ.US,D,20140114,000000,23.5203,23.6342,23.4397,23.5891,192560.87146382,0
+PIZ.US,D,20140115,000000,23.6342,23.6617,23.5645,23.644,257100.38674872,0
+PIZ.US,D,20140116,000000,23.5281,23.5733,23.4496,23.5733,233435.55848645,0
+PIZ.US,D,20140117,000000,23.5104,23.5733,23.4397,23.4652,248138.14869559,0
+PIZ.US,D,20140121,000000,23.7158,23.7158,23.5203,23.6077,176153.17576411,0
+PIZ.US,D,20140122,000000,23.6617,23.6617,23.536,23.6145,199596.08581925,0
+PIZ.US,D,20140123,000000,23.5006,23.5006,23.3425,23.422,181620.71104164,0
+PIZ.US,D,20140124,000000,23.1185,23.1185,22.7226,22.7226,341605.41486142,0
+PIZ.US,D,20140127,000000,22.7393,22.7393,22.2795,22.4112,741843.04520965,0
+PIZ.US,D,20140128,000000,22.5359,22.8021,22.5359,22.7845,236020.19301813,0
+PIZ.US,D,20140129,000000,22.6136,22.704,22.5193,22.5625,489585.15805415,0
+PIZ.US,D,20140130,000000,22.6676,22.7923,22.6136,22.757,142456.21937671,0
+PIZ.US,D,20140131,000000,22.3129,22.588,22.1538,22.4456,265788.78994992,0
+PIZ.US,D,20140203,000000,22.5193,22.5193,22.0045,22.0045,1182672.3659678,0
+PIZ.US,D,20140204,000000,22.2069,22.2795,22.0743,22.2452,151721.81351115,0
+PIZ.US,D,20140205,000000,22.2069,22.2265,22.0654,22.1804,69701.658534261,0
+PIZ.US,D,20140206,000000,22.5281,22.704,22.4917,22.6842,173562.43339187,0
+PIZ.US,D,20140207,000000,22.7481,23.0222,22.7481,22.978,250592.48262859,0
+PIZ.US,D,20140210,000000,22.8199,22.8916,22.7923,22.8827,131329.76981735,0
+PIZ.US,D,20140211,000000,23.1283,23.3513,23.0998,23.3345,353025.04076782,0
+PIZ.US,D,20140212,000000,23.4397,23.5006,23.3345,23.4397,460296.02660657,0
+PIZ.US,D,20140213,000000,23.1735,23.5801,23.0919,23.5547,226940.88802087,0
+PIZ.US,D,20140214,000000,23.644,23.698,23.5006,23.6342,181004.83711817,0
+PIZ.US,D,20140218,000000,23.7924,23.8365,23.644,23.8091,274627.85321837,0
+PIZ.US,D,20140219,000000,23.8267,23.9004,23.6814,23.6902,218702.42907448,0
+PIZ.US,D,20140220,000000,23.6716,23.8455,23.5979,23.8189,353620.55522274,0
+PIZ.US,D,20140221,000000,23.9446,23.9623,23.8002,23.8002,498925.06424878,0
+PIZ.US,D,20140224,000000,23.9446,24.1225,23.9191,24.0173,179921.71339162,0
+PIZ.US,D,20140225,000000,24.2,24.2,23.9534,23.981,255281.2682343,0
+PIZ.US,D,20140226,000000,24.033,24.033,23.8729,23.9446,415955.14006431,0
+PIZ.US,D,20140227,000000,24.033,24.1421,23.9103,24.1135,146754.10318638,0
+PIZ.US,D,20140228,000000,24.3238,24.4672,24.2364,24.3238,343192.43543444,0
+PIZ.US,D,20140303,000000,24.0252,24.0939,23.7256,23.8189,388945.25112023,0
+PIZ.US,D,20140304,000000,24.3681,24.4152,24.2747,24.3002,251966.74675531,0
+PIZ.US,D,20140305,000000,24.3405,24.3405,24.256,24.2845,243879.96584959,0
+PIZ.US,D,20140306,000000,24.5222,24.6175,24.4672,24.4948,168934.72619179,0
+PIZ.US,D,20140307,000000,24.5831,24.5831,24.2364,24.3867,138030.07091522,0
+PIZ.US,D,20140310,000000,24.1519,24.1922,23.9898,24.1037,214283.40642698,0
+PIZ.US,D,20140311,000000,24.0409,24.1755,23.9358,23.9898,344281.66700154,0
+PIZ.US,D,20140312,000000,23.8267,23.8906,23.7069,23.8729,106076.90300864,0
+PIZ.US,D,20140313,000000,23.981,23.981,23.3945,23.474,270088.70970645,0
+PIZ.US,D,20140314,000000,23.2884,23.4908,23.2609,23.3945,178901.70401757,0
+PIZ.US,D,20140317,000000,23.6902,23.8641,23.6902,23.8002,110075.5026307,0
+PIZ.US,D,20140318,000000,23.8002,23.9534,23.7678,23.9191,146676.73720591,0
+PIZ.US,D,20140319,000000,23.9722,23.9722,23.5104,23.6617,129475.02223297,0
+PIZ.US,D,20140320,000000,23.5006,23.6342,23.3945,23.5733,132283.61091864,0
+PIZ.US,D,20140321,000000,23.7186,23.7186,23.3621,23.3877,113443.97670132,0
+PIZ.US,D,20140324,000000,23.5389,23.5389,23.1401,23.3445,144566.47829132,0
+PIZ.US,D,20140325,000000,23.4063,23.6175,23.4063,23.5487,101212.00800001,0
+PIZ.US,D,20140326,000000,23.6843,23.7865,23.5674,23.5831,80981.822081137,0
+PIZ.US,D,20140327,000000,23.6568,23.6568,23.5222,23.5831,126015.94852733,0
+PIZ.US,D,20140328,000000,23.6932,23.7354,23.5909,23.6371,151537.56032083,0
+PIZ.US,D,20140331,000000,23.8209,23.9122,23.7943,23.8837,165566.25212116,0
+PIZ.US,D,20140401,000000,24.0979,24.1951,24.0979,24.1863,190401.74982472,0
+PIZ.US,D,20140402,000000,24.2884,24.3101,24.1696,24.2216,185845.30076454,0
+PIZ.US,D,20140403,000000,24.3356,24.3356,24.036,24.0881,168464.42246841,0
+PIZ.US,D,20140404,000000,24.2688,24.2688,23.9034,23.9476,172915.00229216,0
+PIZ.US,D,20140407,000000,23.761,23.761,23.5036,23.5831,111667.61307085,0
+PIZ.US,D,20140408,000000,23.3091,23.3965,23.2285,23.3877,127051.2275028,0
+PIZ.US,D,20140409,000000,23.701,23.9476,23.6843,23.9476,141090.0990374,0
+PIZ.US,D,20140410,000000,23.8395,23.9652,23.4682,23.5301,186838.8428295,0
+PIZ.US,D,20140411,000000,23.1932,23.2727,23.0703,23.0939,229239.4720195,0
+PIZ.US,D,20140414,000000,22.9279,22.9279,22.7413,22.8581,388017.87732804,0
+PIZ.US,D,20140415,000000,22.8327,22.8581,22.4486,22.697,197814.63232163,0
+PIZ.US,D,20140416,000000,23.0075,23.0527,22.922,23.0429,167058.60116544,0
+PIZ.US,D,20140417,000000,23.2285,23.3621,23.1666,23.3365,128733.93757797,0
+PIZ.US,D,20140421,000000,23.3365,23.3877,23.2118,23.3277,152376.37042484,0
+PIZ.US,D,20140422,000000,23.477,23.6568,23.4682,23.6175,257251.04681594,0
+PIZ.US,D,20140423,000000,23.5036,23.5487,23.4682,23.5301,67232.054999857,0
+PIZ.US,D,20140424,000000,23.5389,23.5389,23.3365,23.4682,100546.25337862,0
+PIZ.US,D,20140425,000000,23.4524,23.4524,23.2639,23.3533,90178.194022521,0
+PIZ.US,D,20140428,000000,23.3091,23.3445,23.0605,23.203,152010.91796448,0
+PIZ.US,D,20140429,000000,23.3002,23.3533,23.2383,23.2825,86338.398255099,0
+PIZ.US,D,20140430,000000,23.2285,23.425,23.2285,23.4063,210782.59581082,0
+PIZ.US,D,20140501,000000,23.4524,23.5831,23.4152,23.5134,166894.70744366,0
+PIZ.US,D,20140502,000000,23.4938,23.5909,23.4682,23.5222,94769.254179223,0
+PIZ.US,D,20140505,000000,23.3091,23.5487,23.2727,23.5222,68862.848430243,0
+PIZ.US,D,20140506,000000,23.6175,23.6175,23.4858,23.5487,218949.7966173,0
+PIZ.US,D,20140507,000000,23.477,23.647,23.4348,23.5487,244593.56522206,0
+PIZ.US,D,20140508,000000,23.3877,23.4938,23.3179,23.3877,227754.24878921,0
+PIZ.US,D,20140509,000000,23.3877,23.425,23.255,23.3621,250719.72930699,0
+PIZ.US,D,20140512,000000,23.477,23.6273,23.477,23.5909,159875.78066308,0
+PIZ.US,D,20140513,000000,23.6087,23.6087,23.5134,23.5831,285988.43666599,0
+PIZ.US,D,20140514,000000,23.5222,23.5222,23.3965,23.425,122124.23611512,0
+PIZ.US,D,20140515,000000,23.2383,23.2383,22.9623,23.0703,516802.71357738,0
+PIZ.US,D,20140516,000000,22.8228,22.9122,22.8129,22.8945,577550.27784593,0
+PIZ.US,D,20140519,000000,22.8945,22.9378,22.8493,22.9044,158598.22401193,0
+PIZ.US,D,20140520,000000,23.0075,23.0075,22.867,22.9456,132186.90344306,0
+PIZ.US,D,20140521,000000,23.0251,23.1588,23.0251,23.1401,196180.78497097,0
+PIZ.US,D,20140522,000000,23.2285,23.3365,23.2285,23.3091,115421.89907039,0
+PIZ.US,D,20140523,000000,23.2383,23.3277,23.2383,23.3179,43397.225175243,0
+PIZ.US,D,20140527,000000,23.5674,23.5909,23.5036,23.5753,108027.34009516,0
+PIZ.US,D,20140528,000000,23.5753,23.6009,23.4858,23.5753,174326.9314357,0
+PIZ.US,D,20140529,000000,23.6175,23.6843,23.5831,23.6843,189627.07204662,0
+PIZ.US,D,20140530,000000,23.754,23.7865,23.6843,23.7708,388678.5420823,0
+PIZ.US,D,20140602,000000,23.7865,23.8395,23.7276,23.8395,157610.78978754,0
+PIZ.US,D,20140603,000000,23.6843,23.701,23.6009,23.6843,263747.75322838,0
+PIZ.US,D,20140604,000000,23.6009,23.761,23.5674,23.7276,625478.50274567,0
+PIZ.US,D,20140605,000000,23.8032,23.9289,23.7354,23.922,99844.869687275,0
+PIZ.US,D,20140606,000000,23.9476,24.1263,23.9476,24.1263,232869.56526092,0
+PIZ.US,D,20140609,000000,23.9652,24.1175,23.9652,24.0625,434433.39371495,0
+PIZ.US,D,20140610,000000,23.922,23.9289,23.8581,23.9289,128363.39525047,0
+PIZ.US,D,20140611,000000,23.8483,23.8837,23.761,23.7943,174906.15831577,0
+PIZ.US,D,20140612,000000,23.8483,23.9652,23.7943,23.8032,74671.404805884,0
+PIZ.US,D,20140613,000000,23.7186,23.7276,23.6273,23.6647,94305.058296417,0
+PIZ.US,D,20140616,000000,23.5576,23.647,23.5576,23.6087,157638.27507007,0
+PIZ.US,D,20140617,000000,23.4938,23.5576,23.4858,23.5222,90466.280502421,0
+PIZ.US,D,20140618,000000,23.5831,23.6175,23.3533,23.6087,264097.93608734,0
+PIZ.US,D,20140619,000000,23.7865,23.8032,23.6843,23.6932,385331.44545365,0
+PIZ.US,D,20140620,000000,23.6263,23.813,23.6263,23.7452,88313.266703879,0
+PIZ.US,D,20140623,000000,23.5821,23.6263,23.5291,23.5999,215843.95969089,0
+PIZ.US,D,20140624,000000,23.4122,23.4662,23.2875,23.2973,187169.68419334,0
+PIZ.US,D,20140625,000000,23.1362,23.2786,23.1165,23.2688,190288.7547743,0
+PIZ.US,D,20140626,000000,23.4034,23.5291,23.3237,23.5203,78074.489973035,0
+PIZ.US,D,20140627,000000,23.4839,23.6077,23.4397,23.6077,94270.447199891,0
+PIZ.US,D,20140630,000000,23.6263,23.6263,23.5203,23.5468,128629.08631497,0
+PIZ.US,D,20140701,000000,23.7354,23.8591,23.701,23.813,209307.55231479,0
+PIZ.US,D,20140702,000000,23.7708,23.7943,23.701,23.7796,143960.78410212,0
+PIZ.US,D,20140703,000000,23.761,23.9043,23.761,23.8769,214710.95526641,0
+PIZ.US,D,20140707,000000,23.5743,23.6637,23.537,23.5901,107236.37474223,0
+PIZ.US,D,20140708,000000,23.422,23.422,23.198,23.2786,179807.70036778,0
+PIZ.US,D,20140709,000000,23.198,23.2599,23.1263,23.2432,129310.11053777,0
+PIZ.US,D,20140710,000000,22.8149,22.9741,22.7531,22.9466,532901.96332865,0
+PIZ.US,D,20140711,000000,22.8974,23.0291,22.7069,22.9918,213517.89040972,0
+PIZ.US,D,20140714,000000,23.1548,23.2599,23.145,23.1548,106948.28826232,0
+PIZ.US,D,20140715,000000,23.1362,23.1362,22.9388,23.0369,121378.06159297,0
+PIZ.US,D,20140716,000000,23.2432,23.2973,23.2246,23.2521,247766.58839466,0
+PIZ.US,D,20140717,000000,23.1617,23.2599,23.0203,23.0369,459153.86042124,0
+PIZ.US,D,20140718,000000,23.0645,23.2246,23.0467,23.198,98900.190346828,0
+PIZ.US,D,20140721,000000,23.0556,23.1362,23.0291,23.0979,179685.54355651,0
+PIZ.US,D,20140722,000000,23.2875,23.3139,23.2158,23.2521,256063.0718264,0
+PIZ.US,D,20140723,000000,23.3513,23.4496,23.2688,23.3237,240984.84942261,0
+PIZ.US,D,20140724,000000,23.3425,23.3945,23.3139,23.3425,49787.044377819,0
+PIZ.US,D,20140725,000000,23.2973,23.2973,23.1617,23.1882,129242.92429157,0
+PIZ.US,D,20140728,000000,23.1882,23.198,23.0369,23.145,387075.23393445,0
+PIZ.US,D,20140729,000000,23.1804,23.2158,23.0556,23.0723,143478.26469763,0
+PIZ.US,D,20140730,000000,23.0369,23.0723,22.9073,23.0104,134269.67707512,0
+PIZ.US,D,20140731,000000,22.7069,22.7805,22.6244,22.6244,214546.0435712,0
+PIZ.US,D,20140801,000000,22.5389,22.6244,22.3513,22.5389,764163.13057458,0
+PIZ.US,D,20140804,000000,22.5743,22.698,22.475,22.6342,98901.208320255,0
+PIZ.US,D,20140805,000000,22.5212,22.5841,22.369,22.4476,427197.63859437,0
+PIZ.US,D,20140806,000000,22.197,22.421,21.9937,22.369,543698.5894976,0
+PIZ.US,D,20140807,000000,22.3788,22.4937,22.2059,22.2707,819998.97305686,0
+PIZ.US,D,20140808,000000,22.1794,22.3876,22.1696,22.3876,213402.85941245,0
+PIZ.US,D,20140811,000000,22.4652,22.6626,22.4652,22.5841,169512.93509844,0
+PIZ.US,D,20140812,000000,22.5477,22.6626,22.5477,22.6244,153792.37146209,0
+PIZ.US,D,20140813,000000,22.6244,22.6626,22.5841,22.6342,199941.17881107,0
+PIZ.US,D,20140814,000000,22.698,22.7707,22.6784,22.7531,71982.936984631,0
+PIZ.US,D,20140815,000000,22.8051,22.8798,22.5212,22.7256,188373.94675772,0
+PIZ.US,D,20140818,000000,22.8346,22.9308,22.8346,22.9073,89348.545679348,0
+PIZ.US,D,20140819,000000,23.0645,23.0645,22.9918,23.0291,74912.664508132,0
+PIZ.US,D,20140820,000000,22.9308,23.0369,22.924,22.9829,94223.62042224,0
+PIZ.US,D,20140821,000000,23.0369,23.0645,22.9829,23.0467,182151.07519721,0
+PIZ.US,D,20140822,000000,23.0556,23.0556,22.9388,22.9741,82891.540230576,0
+PIZ.US,D,20140825,000000,23.1165,23.1882,23.0645,23.1362,181134.11974343,0
+PIZ.US,D,20140826,000000,23.1617,23.198,23.09,23.1165,129688.79665269,0
+PIZ.US,D,20140827,000000,23.2344,23.2599,23.2078,23.2246,161882.2062881,0
+PIZ.US,D,20140828,000000,23.0016,23.0556,23.0016,23.0556,101578.47843381,0
+PIZ.US,D,20140829,000000,22.9652,23.0369,22.9308,23.0104,71239.81638277,0
+PIZ.US,D,20140902,000000,22.9829,23.0369,22.9554,23.0104,77143.044287141,0
+PIZ.US,D,20140903,000000,23.1548,23.2521,23.1165,23.1716,108739.92149421,0
+PIZ.US,D,20140904,000000,23.09,23.1804,22.9741,23.0203,164743.72959197,0
+PIZ.US,D,20140905,000000,23.0203,23.0556,22.9466,23.0369,144974.68563562,0
+PIZ.US,D,20140908,000000,22.8247,22.8699,22.6784,22.7432,85646.176324598,0
+PIZ.US,D,20140909,000000,22.6784,22.7531,22.644,22.7167,309981.05237182,0
+PIZ.US,D,20140910,000000,22.6538,22.7805,22.6244,22.7707,62458.777599686,0
+PIZ.US,D,20140911,000000,22.6538,22.698,22.5909,22.6882,989636.10091342,0
+PIZ.US,D,20140912,000000,22.6784,22.7167,22.6342,22.6784,182465.62898621,0
+PIZ.US,D,20140915,000000,22.644,22.6882,22.6342,22.6538,75148.834343244,0
+PIZ.US,D,20140916,000000,22.4378,22.6538,22.4378,22.6145,158380.37769851,0
+PIZ.US,D,20140917,000000,22.5556,22.6342,22.4849,22.5212,279079.45101554,0
+PIZ.US,D,20140918,000000,22.644,22.7256,22.644,22.698,159865.6009288,0
+PIZ.US,D,20140919,000000,22.8041,22.8237,22.6528,22.6774,165051.157567,0
+PIZ.US,D,20140922,000000,22.6067,22.6234,22.4731,22.5203,61493.738790694,0
+PIZ.US,D,20140923,000000,22.2776,22.3758,22.203,22.2501,103559.45472315,0
+PIZ.US,D,20140924,000000,22.1862,22.3031,22.1057,22.2865,105524.14343766,0
+PIZ.US,D,20140925,000000,22.1862,22.1951,21.9642,21.9731,258790.22263788,0
+PIZ.US,D,20140926,000000,22.0497,22.1145,21.9907,22.0595,225858.78226775,0
+PIZ.US,D,20140929,000000,21.863,21.9829,21.8464,21.9446,159404.45896628,0
+PIZ.US,D,20140930,000000,21.8542,21.9544,21.7471,21.8728,1274993.3940545,0
+PIZ.US,D,20141001,000000,21.7825,21.7825,21.5143,21.5948,855665.7080259,0
+PIZ.US,D,20141002,000000,21.5301,21.5595,21.2177,21.4495,303072.06672136,0
+PIZ.US,D,20141003,000000,21.369,21.4681,21.3237,21.4495,174588.55060649,0
+PIZ.US,D,20141006,000000,21.5221,21.639,21.4681,21.5683,175758.20207435,0
+PIZ.US,D,20141007,000000,21.3788,21.4043,21.1312,21.1312,111896.65709197,0
+PIZ.US,D,20141008,000000,21.1312,21.4416,21.0045,21.423,1426108.4954031,0
+PIZ.US,D,20141009,000000,21.2539,21.2795,20.8228,20.8228,893470.18719208,0
+PIZ.US,D,20141010,000000,20.7069,20.7363,20.4641,20.4641,340347.19970539,0
+PIZ.US,D,20141013,000000,20.6518,20.7265,20.4111,20.4111,754690.88783443,0
+PIZ.US,D,20141014,000000,20.4741,20.6243,20.4023,20.4377,542343.66686599,0
+PIZ.US,D,20141015,000000,20.2746,20.4023,19.9603,20.3935,582622.8394337,0
+PIZ.US,D,20141016,000000,19.9779,20.4937,19.9779,20.3374,443639.94539062,0
+PIZ.US,D,20141017,000000,20.7441,20.8414,20.6616,20.7638,220584.66194139,0
+PIZ.US,D,20141020,000000,20.7069,20.8778,20.6705,20.8414,161584.95804735,0
+PIZ.US,D,20141021,000000,21.0634,21.2451,21.0536,21.2177,324663.28311241,0
+PIZ.US,D,20141022,000000,21.2451,21.3237,21.0732,21.0732,84643.472498799,0
+PIZ.US,D,20141023,000000,21.2884,21.477,21.2539,21.3788,188200.8912751,0
+PIZ.US,D,20141024,000000,21.4416,21.4681,21.3788,21.4681,37350.463017636,0
+PIZ.US,D,20141027,000000,21.4132,21.477,21.3434,21.4416,64639.276680763,0
+PIZ.US,D,20141028,000000,21.648,21.7913,21.639,21.7913,99335.882973672,0
+PIZ.US,D,20141029,000000,21.7913,21.8365,21.4957,21.5948,147532.85285819,0
+PIZ.US,D,20141030,000000,21.5948,21.8179,21.5399,21.7569,94446.556602798,0
+PIZ.US,D,20141031,000000,21.9062,22.0231,21.9062,21.9907,149681.79476303,0
+PIZ.US,D,20141103,000000,21.9446,21.9446,21.7825,21.8002,109054.47528321,0
+PIZ.US,D,20141104,000000,21.7649,21.8365,21.6833,21.8365,161696.93512435,0
+PIZ.US,D,20141105,000000,21.9062,21.9348,21.8179,21.863,157491.68689656,0
+PIZ.US,D,20141106,000000,21.8808,21.8896,21.7373,21.7569,86549.11875453,0
+PIZ.US,D,20141107,000000,21.7569,21.809,21.6744,21.809,120135.11603836,0
+PIZ.US,D,20141110,000000,21.8542,21.925,21.8365,21.9161,83261.064584653,0
+PIZ.US,D,20141111,000000,21.8896,22.0693,21.8896,22.0399,77982.872364586,0
+PIZ.US,D,20141112,000000,21.9348,21.9348,21.8365,21.8728,101511.29218761,0
+PIZ.US,D,20141113,000000,21.9446,22.0143,21.863,21.925,219018.00083692,0
+PIZ.US,D,20141114,000000,21.8365,22.0143,21.8365,21.9907,117455.80997795,0
+PIZ.US,D,20141117,000000,21.8002,21.9348,21.8002,21.9161,76513.936709128,0
+PIZ.US,D,20141118,000000,21.9996,22.1312,21.9996,22.1057,168289.33103893,0
+PIZ.US,D,20141119,000000,22.0311,22.1234,21.9731,22.0231,191901.22468299,0
+PIZ.US,D,20141120,000000,21.9348,22.0497,21.9348,22.0143,174238.36774753,0
+PIZ.US,D,20141121,000000,22.203,22.2226,22.0497,22.1234,111036.46954598,0
+PIZ.US,D,20141124,000000,22.1764,22.2589,22.1764,22.2589,69754.593152476,0
+PIZ.US,D,20141125,000000,22.311,22.4034,22.3031,22.3582,88843.630859454,0
+PIZ.US,D,20141126,000000,22.3758,22.4829,22.367,22.4731,105808.15802386,0
+PIZ.US,D,20141128,000000,22.3582,22.367,22.2677,22.2776,42921.831584738,0
+PIZ.US,D,20141201,000000,22.3199,22.3199,22.1951,22.2677,92609.114566691,0
+PIZ.US,D,20141202,000000,22.2128,22.2677,22.1764,22.2501,80996.073709118,0
+PIZ.US,D,20141203,000000,22.2226,22.3199,22.2128,22.3031,106133.90952055,0
+PIZ.US,D,20141204,000000,22.2953,22.419,22.2589,22.311,136394.1876177,0
+PIZ.US,D,20141205,000000,22.3199,22.4112,22.2677,22.3758,155222.62412732,0
+PIZ.US,D,20141208,000000,22.1666,22.2422,22.0497,22.0959,139907.21391499,0
+PIZ.US,D,20141209,000000,21.8808,21.9907,21.8365,21.9642,249406.54358589,0
+PIZ.US,D,20141210,000000,22.0231,22.0231,21.7295,21.8002,346496.77717915,0
+PIZ.US,D,20141211,000000,21.8002,21.9642,21.7373,21.7471,232982.56031134,0
+PIZ.US,D,20141212,000000,21.6558,21.7569,21.4132,21.4132,554219.34486778,0
+PIZ.US,D,20141215,000000,21.4681,21.5782,21.1489,21.1823,371532.81564786,0
+PIZ.US,D,20141216,000000,21.1646,21.5782,21.1116,21.2795,118027.91104404,0
+PIZ.US,D,20141217,000000,21.2795,21.6302,21.2795,21.4583,227954.78955437,0
+PIZ.US,D,20141218,000000,21.7373,21.8728,21.6656,21.8464,304241.71818922,0
+PIZ.US,D,20141219,000000,21.8414,21.8935,21.6686,21.8414,278092.01679115,0
+PIZ.US,D,20141222,000000,21.9397,22.0025,21.8503,21.9691,220380.04928252,0
+PIZ.US,D,20141223,000000,21.92,21.9298,21.8139,21.9024,72670.069047995,0
+PIZ.US,D,20141224,000000,21.9397,22.0743,21.8935,21.978,27135.099675618,0
+PIZ.US,D,20141226,000000,22.1548,22.1548,22.0025,22.0369,96977.238542835,0
+PIZ.US,D,20141229,000000,21.9298,22.0203,21.92,21.92,170191.92337438,0
+PIZ.US,D,20141230,000000,21.8778,21.9024,21.8041,21.8228,182625.45081429,0
+PIZ.US,D,20141231,000000,21.8414,21.8591,21.6164,21.6164,448744.06415462,0
+PIZ.US,D,20150102,000000,21.6597,21.7334,21.4897,21.5723,200042.97615379,0
+PIZ.US,D,20150105,000000,21.4897,21.4897,21.1508,21.2049,250726.85512098,0
+PIZ.US,D,20150106,000000,21.1332,21.1508,20.8149,20.9308,166806.1437555,0
+PIZ.US,D,20150107,000000,21.0065,21.1136,20.8326,21.031,76885.497010058,0
+PIZ.US,D,20150108,000000,21.1234,21.3365,21.1234,21.2903,200911.3074872,0
+PIZ.US,D,20150109,000000,21.3984,21.4062,21.2127,21.2903,267118.26324585,0
+PIZ.US,D,20150112,000000,21.3542,21.3542,21.1764,21.2127,129042.38352641,0
+PIZ.US,D,20150113,000000,21.3454,21.4986,21.1332,21.2756,165169.24248455,0
+PIZ.US,D,20150114,000000,21.0938,21.2756,21.084,21.2481,115950.22727911,0
+PIZ.US,D,20150115,000000,21.2815,21.3542,21.2049,21.2569,134346.02508216,0
+PIZ.US,D,20150116,000000,21.1852,21.4259,21.1508,21.3984,121830.04179466,0
+PIZ.US,D,20150120,000000,21.5085,21.5625,21.3365,21.3984,79687.977855158,0
+PIZ.US,D,20150121,000000,21.4446,21.5536,21.4446,21.5438,80228.521745004,0
+PIZ.US,D,20150122,000000,21.4986,21.6872,21.4524,21.6066,68089.188625566,0
+PIZ.US,D,20150123,000000,21.6244,21.6597,21.4986,21.5173,137518.03028133,0
+PIZ.US,D,20150126,000000,21.643,21.8414,21.643,21.7599,103941.19475835,0
+PIZ.US,D,20150127,000000,21.7334,21.868,21.6686,21.8316,49617.042815476,0
+PIZ.US,D,20150128,000000,21.7599,21.8228,21.4446,21.4623,79001.86376522,0
+PIZ.US,D,20150129,000000,21.6066,21.7245,21.5173,21.7245,111032.39765228,0
+PIZ.US,D,20150130,000000,21.589,21.643,21.4524,21.4721,95363.750660712,0
+PIZ.US,D,20150202,000000,21.4897,21.643,21.4161,21.6342,164341.63008823,0
+PIZ.US,D,20150203,000000,21.697,21.9298,21.6597,21.8935,266558.3778609,0
+PIZ.US,D,20150204,000000,21.7521,21.8414,21.6508,21.6508,121759.80162818,0
+PIZ.US,D,20150205,000000,21.9298,22.0281,21.8503,22.0281,93780.801981405,0
+PIZ.US,D,20150206,000000,21.8591,21.9112,21.6872,21.7687,248575.87726929,0
+PIZ.US,D,20150209,000000,21.6342,21.7687,21.6244,21.6686,197464.44946268,0
+PIZ.US,D,20150210,000000,21.8041,21.9593,21.8041,21.9298,100321.28125121,0
+PIZ.US,D,20150211,000000,21.8228,21.8503,21.6774,21.7953,65425.152166566,0
+PIZ.US,D,20150212,000000,22.1283,22.2285,22.0654,22.2088,127353.56561067,0
+PIZ.US,D,20150213,000000,22.2187,22.2187,22.1018,22.1636,151237.2581598,0
+PIZ.US,D,20150217,000000,22.1724,22.2639,22.0929,22.2383,81913.267767031,0
+PIZ.US,D,20150218,000000,22.255,22.3926,22.2383,22.3729,56754.054513621,0
+PIZ.US,D,20150219,000000,22.3179,22.48,22.3179,22.3729,69892.019565149,0
+PIZ.US,D,20150220,000000,22.3179,22.6686,22.3179,22.6214,181853.82695647,0
+PIZ.US,D,20150223,000000,22.6312,22.7226,22.6136,22.7049,143167.78280234,0
+PIZ.US,D,20150224,000000,22.7226,22.8119,22.6214,22.8031,81487.754874459,0
+PIZ.US,D,20150225,000000,22.8493,22.9642,22.8031,22.9142,85461.923134274,0
+PIZ.US,D,20150226,000000,22.9298,22.9544,22.8317,22.8965,60454.387921516,0
+PIZ.US,D,20150227,000000,22.9378,23.0359,22.9063,22.9142,78799.287053206,0
+PIZ.US,D,20150302,000000,22.924,23.0193,22.924,23.0104,232561.11931248,0
+PIZ.US,D,20150303,000000,22.982,22.982,22.7865,22.8119,178646.19268733,0
+PIZ.US,D,20150304,000000,22.6214,22.7865,22.5703,22.7589,268133.18275278,0
+PIZ.US,D,20150305,000000,22.7776,22.8866,22.7589,22.8219,122396.03502018,0
+PIZ.US,D,20150306,000000,22.6509,22.6754,22.4162,22.4514,106610.32108449,0
+PIZ.US,D,20150309,000000,22.4603,22.5261,22.425,22.5173,55586.438992615,0
+PIZ.US,D,20150310,000000,22.2461,22.255,22.0654,22.0743,128843.87870811,0
+PIZ.US,D,20150311,000000,22.0556,22.1548,21.978,22.0457,86708.940582601,0
+PIZ.US,D,20150312,000000,22.2923,22.2923,22.1724,22.2383,176089.04343819,0
+PIZ.US,D,20150313,000000,22.0556,22.1372,21.9947,22.1283,99716.605035446,0
+PIZ.US,D,20150316,000000,22.255,22.4426,22.255,22.4162,88600.335210351,0
+PIZ.US,D,20150317,000000,22.255,22.364,22.2,22.3267,46913.305392815,0
+PIZ.US,D,20150318,000000,22.3267,22.8965,22.3081,22.8031,76820.346710717,0
+PIZ.US,D,20150319,000000,22.5429,22.6686,22.5429,22.6047,118839.23586552,0
+PIZ.US,D,20150320,000000,22.9378,23.09,22.8317,22.9731,151744.20892655,0
+PIZ.US,D,20150323,000000,22.9908,23.0359,22.8866,22.982,157524.26204623,0
+PIZ.US,D,20150324,000000,23.0104,23.145,23.0104,23.0556,138846.48560384,0
+PIZ.US,D,20150325,000000,23.0979,23.0979,22.7776,22.8119,111168.80609152,0
+PIZ.US,D,20150326,000000,22.6686,22.6686,22.4004,22.6214,165637.51026106,0
+PIZ.US,D,20150327,000000,22.6509,22.6598,22.5791,22.6214,68922.908862448,0
+PIZ.US,D,20150330,000000,22.6754,22.7501,22.6509,22.6852,124062.45752052,0
+PIZ.US,D,20150331,000000,22.3552,22.48,22.3081,22.3926,161109.56445685,0
+PIZ.US,D,20150401,000000,22.4986,22.4986,22.2737,22.4162,235675.10002631,0
+PIZ.US,D,20150402,000000,22.5703,22.7138,22.425,22.7049,311158.8476271,0
+PIZ.US,D,20150406,000000,22.7226,23.0359,22.7138,22.9298,119617.98553733,0
+PIZ.US,D,20150407,000000,22.8866,22.9908,22.868,22.8778,158163.54935851,0
+PIZ.US,D,20150408,000000,22.9908,23.0359,22.8778,22.9544,80596.010152226,0
+PIZ.US,D,20150409,000000,23.0281,23.0281,22.924,23.0193,182732.33802414,0
+PIZ.US,D,20150410,000000,23.0556,23.145,23.0359,23.145,132957.50932745,0
+PIZ.US,D,20150413,000000,23.0193,23.0723,22.9378,22.982,143408.02453115,0
+PIZ.US,D,20150414,000000,23.1263,23.145,23.0723,23.1263,78818.628548323,0
+PIZ.US,D,20150415,000000,23.1617,23.2256,23.0635,23.199,129672.50907785,0
+PIZ.US,D,20150416,000000,23.2078,23.2609,23.0979,23.1892,399397.80227079,0
+PIZ.US,D,20150417,000000,22.8493,22.8493,22.6312,22.7403,250905.00047074,0
+PIZ.US,D,20150420,000000,22.9142,22.9298,22.8219,22.8581,337565.07832883,0
+PIZ.US,D,20150421,000000,23.145,23.2168,23.0979,23.1716,439690.20849306,0
+PIZ.US,D,20150422,000000,23.2796,23.2796,23.1263,23.2354,119434.75032044,0
+PIZ.US,D,20150423,000000,23.1548,23.3867,23.1165,23.3611,277249.13479342,0
+PIZ.US,D,20150424,000000,23.3965,23.4515,23.2983,23.3867,194859.45546245,0
+PIZ.US,D,20150427,000000,23.5861,23.6303,23.4947,23.5144,257019.96684797,0
+PIZ.US,D,20150428,000000,23.4416,23.4868,23.2983,23.4868,132360.97689911,0
+PIZ.US,D,20150429,000000,23.3257,23.4515,23.2531,23.3611,195430.53855512,0
+PIZ.US,D,20150430,000000,23.199,23.199,23.0359,23.0723,144407.67443667,0
+PIZ.US,D,20150501,000000,23.0635,23.2168,23.0635,23.2168,216999.35953077,0
+PIZ.US,D,20150504,000000,23.1892,23.2698,23.1892,23.2698,117948.50911672,0
+PIZ.US,D,20150505,000000,23.2531,23.2531,22.982,23.0359,109834.24292846,0
+PIZ.US,D,20150506,000000,23.0979,23.1362,22.8866,22.9544,86803.612111332,0
+PIZ.US,D,20150507,000000,22.9466,23.1077,22.9466,23.0979,87824.63945882,0
+PIZ.US,D,20150508,000000,23.5321,23.6037,23.4868,23.5684,132511.63696634,0
+PIZ.US,D,20150511,000000,23.5144,23.5773,23.4594,23.4682,67812.299853365,0
+PIZ.US,D,20150512,000000,23.3435,23.3965,23.2796,23.3611,103436.27993846,0
+PIZ.US,D,20150513,000000,23.6676,23.7304,23.5861,23.6205,394672.3696217,0
+PIZ.US,D,20150514,000000,23.7226,23.8553,23.7128,23.8455,112279.4151006,0
+PIZ.US,D,20150515,000000,23.8906,24.0625,23.8641,24.0625,173599.08043524,0
+PIZ.US,D,20150518,000000,23.9456,23.9918,23.8641,23.9544,185359.72743976,0
+PIZ.US,D,20150519,000000,23.9368,23.9918,23.9103,23.9456,124374.97536268,0
+PIZ.US,D,20150520,000000,23.5595,23.5684,23.4142,23.4947,117630.90140743,0
+PIZ.US,D,20150521,000000,23.2531,23.3788,23.2442,23.3611,379305.04276459,0
+PIZ.US,D,20150522,000000,23.1804,23.2609,23.1548,23.1892,124508.32988164,0
+PIZ.US,D,20150526,000000,23.0979,23.0979,22.8317,22.8965,84624.131003682,0
+PIZ.US,D,20150527,000000,22.8965,23.0635,22.8778,23.0556,72259.825756832,0
+PIZ.US,D,20150528,000000,22.9298,22.9908,22.8219,22.9378,393020.19874934,0
+PIZ.US,D,20150529,000000,22.8219,22.8317,22.5791,22.6509,307156.17611132,0
+PIZ.US,D,20150601,000000,22.7865,22.7865,22.5429,22.6136,268386.65813616,0
+PIZ.US,D,20150602,000000,22.6686,22.8415,22.6598,22.7049,68675.541319637,0
+PIZ.US,D,20150603,000000,22.7049,22.868,22.6598,22.7943,183315.63679794,0
+PIZ.US,D,20150604,000000,22.5791,22.7049,22.4082,22.5075,118839.23586552,0
+PIZ.US,D,20150605,000000,22.2088,22.3081,22.0929,22.255,147851.47854091,0
+PIZ.US,D,20150608,000000,22.1823,22.255,22.1724,22.2461,49135.541384407,0
+PIZ.US,D,20150609,000000,22.146,22.1823,22.0203,22.1372,230316.48790549,0
+PIZ.US,D,20150610,000000,22.4426,22.6214,22.4004,22.5949,62112.666634436,0
+PIZ.US,D,20150611,000000,22.6136,22.6951,22.5517,22.6509,83302.801495168,0
+PIZ.US,D,20150612,000000,22.364,22.5261,22.3355,22.4888,59141.20220042,0
+PIZ.US,D,20150615,000000,22.1372,22.1724,22.0743,22.1724,133401.34574171,0
+PIZ.US,D,20150616,000000,22.0743,22.1724,22.0281,22.146,278028.90243866,0
+PIZ.US,D,20150617,000000,22.0841,22.1724,21.9593,22.1372,140297.09773761,0
+PIZ.US,D,20150618,000000,22.1912,22.4162,22.1912,22.2923,45799.642463451,0
+PIZ.US,D,20150619,000000,22.2255,22.3247,22.2255,22.2531,73176.001841318,0
+PIZ.US,D,20150622,000000,22.479,22.5861,22.4514,22.4593,47792.834433921,0
+PIZ.US,D,20150623,000000,22.5339,22.6136,22.5065,22.5517,170793.54566987,0
+PIZ.US,D,20150624,000000,22.4338,22.4977,22.3434,22.3631,133546.9159418,0
+PIZ.US,D,20150625,000000,22.4514,22.479,22.3709,22.4416,26378.745419204,0
+PIZ.US,D,20150626,000000,22.3532,22.4152,22.2609,22.3434,99993.493807647,0
+PIZ.US,D,20150629,000000,21.9348,22.0703,21.6174,21.6362,313124.55431503,0
+PIZ.US,D,20150630,000000,21.862,21.862,21.5359,21.6362,167136.98511933,0
+PIZ.US,D,20150701,000000,21.925,21.9544,21.6086,21.7275,718736.06638549,0
+PIZ.US,D,20150702,000000,21.7353,21.7992,21.6715,21.7275,78474.553529927,0
+PIZ.US,D,20150706,000000,21.2657,21.5271,20.9553,21.3808,150548.09014958,0
+PIZ.US,D,20150707,000000,21.1842,21.362,20.919,21.3542,451748.10373832,0
+PIZ.US,D,20150708,000000,21.03,21.0379,20.7687,20.7943,249218.21850185,0
+PIZ.US,D,20150709,000000,21.2196,21.2196,20.9279,21.0123,463557.61346733,0
+PIZ.US,D,20150710,000000,21.6086,21.7275,21.5556,21.6902,690702.09617365,0
+PIZ.US,D,20150713,000000,21.7275,21.8267,21.7187,21.8169,353516.72193316,0
+PIZ.US,D,20150714,000000,21.7992,21.9907,21.7992,21.9731,124613.18114464,0
+PIZ.US,D,20150715,000000,21.9062,21.9829,21.8267,21.9161,130063.4108739,0
+PIZ.US,D,20150716,000000,22.1076,22.1892,22.0703,22.0801,51986.884954012,0
+PIZ.US,D,20150717,000000,22.1518,22.1794,22.1165,22.1606,70085.434516318,0
+PIZ.US,D,20150720,000000,22.2903,22.3247,22.2255,22.2707,51323.166279473,0
+PIZ.US,D,20150721,000000,22.2157,22.2353,22.1696,22.2255,104964.2580527,0
+PIZ.US,D,20150722,000000,22.0419,22.0978,22.0065,22.089,83882.028375249,0
+PIZ.US,D,20150723,000000,22.1254,22.197,22.0703,22.089,67105.826294884,0
+PIZ.US,D,20150724,000000,22.0517,22.1606,21.925,21.9731,53311.268382808,0
+PIZ.US,D,20150727,000000,21.8267,21.8355,21.7,21.7451,232550.9395782,0
+PIZ.US,D,20150728,000000,21.8267,22.0153,21.7815,22.0153,271070.03609027,0
+PIZ.US,D,20150729,000000,21.9996,22.2059,21.9907,22.0703,58828.684358268,0
+PIZ.US,D,20150730,000000,21.9544,21.9544,21.7992,21.9348,80127.742375711,0
+PIZ.US,D,20150731,000000,22.2805,22.3159,22.1518,22.1892,66113.302203358,0
+PIZ.US,D,20150803,000000,22.2531,22.2903,22.1332,22.1892,193097.34345996,0
+PIZ.US,D,20150804,000000,22.2707,22.3709,22.2059,22.2707,67105.826294884,0
+PIZ.US,D,20150805,000000,22.3434,22.4152,22.2992,22.3336,121959.32441991,0
+PIZ.US,D,20150806,000000,22.3532,22.3532,22.1165,22.143,154156.80594903,0
+PIZ.US,D,20150807,000000,21.9446,22.0065,21.8454,21.9829,58055.024553591,0
+PIZ.US,D,20150810,000000,22.0703,22.2707,22.0703,22.2531,53751.032903362,0
+PIZ.US,D,20150811,000000,21.9907,21.9907,21.8542,21.9642,80453.493872417,0
+PIZ.US,D,20150812,000000,21.7098,21.7717,21.4819,21.7451,249548.04189227,0
+PIZ.US,D,20150813,000000,21.7629,21.8886,21.7549,21.8267,89291.539167425,0
+PIZ.US,D,20150814,000000,21.862,21.9907,21.862,21.9907,52976.355125257,0
+PIZ.US,D,20150817,000000,21.7815,21.9348,21.7815,21.925,50217.647137527,0
+PIZ.US,D,20150818,000000,21.8267,21.8719,21.8081,21.8267,66774.984931042,0
+PIZ.US,D,20150819,000000,21.6362,21.7992,21.5457,21.6902,174605.85615475,0
+PIZ.US,D,20150820,000000,21.3542,21.4269,21.0732,21.0732,202310.00297618,0
+PIZ.US,D,20150821,000000,21.0212,21.0379,20.5035,20.531,688494.11181004,0
+PIZ.US,D,20150824,000000,19.5889,20.4966,18.9641,20.1046,748007.89228482,0
+PIZ.US,D,20150825,000000,20.812,20.8384,20.2069,20.2235,878112.02209581,0
+PIZ.US,D,20150826,000000,20.7039,20.7943,20.2766,20.7687,484418.94291109,0
+PIZ.US,D,20150827,000000,20.8944,21.1018,20.868,21.0212,458257.02583188,0
+PIZ.US,D,20150828,000000,20.8768,21.0212,20.8286,20.9367,523156.90371,0
+PIZ.US,D,20150831,000000,20.8384,20.919,20.7599,20.8286,123502.57213555,0
+PIZ.US,D,20150901,000000,20.4043,20.4406,20.2412,20.2952,485964.22657358,0
+PIZ.US,D,20150902,000000,20.5221,20.6843,20.4308,20.6675,208602.09672974,0
+PIZ.US,D,20150903,000000,20.7501,20.8198,20.5752,20.6754,135755.91827884,0
+PIZ.US,D,20150904,000000,20.3031,20.3856,20.2235,20.2952,68319.250620115,0
+PIZ.US,D,20150908,000000,20.7323,20.8286,20.6675,20.8286,93923.318261215,0
+PIZ.US,D,20150909,000000,21.0123,21.0212,20.6577,20.6754,290939.85941592,0
+PIZ.US,D,20150910,000000,20.8384,21.03,20.8031,20.9455,54123.611177719,0
+PIZ.US,D,20150911,000000,20.7599,20.919,20.7323,20.919,58607.784124564,0
+PIZ.US,D,20150914,000000,20.7864,20.7943,20.7127,20.7766,30460.818862303,0
+PIZ.US,D,20150915,000000,20.7403,20.8944,20.6843,20.8482,85428.330011175,0
+PIZ.US,D,20150916,000000,20.9741,21.1941,20.9741,21.1941,27040.428146888,0
+PIZ.US,D,20150917,000000,21.1312,21.5183,21.1116,21.3002,146978.05734036,0
+PIZ.US,D,20150918,000000,21.03,21.1666,20.9455,20.9553,368638.71719432,0
+PIZ.US,D,20150921,000000,21.0919,21.1116,20.9455,20.9741,11588.60949532,0
+PIZ.US,D,20150922,000000,20.5123,20.5123,20.3296,20.4966,76377.528269882,0
+PIZ.US,D,20150923,000000,20.5123,20.5575,20.3492,20.4043,32334.90794179,0
+PIZ.US,D,20150924,000000,20.2501,20.3954,20.141,20.359,81368.651983476,0
+PIZ.US,D,20150925,000000,20.583,20.6116,20.3856,20.4406,67437.685632153,0
+PIZ.US,D,20150928,000000,20.3492,20.4043,20.0221,20.031,48029.004269033,0
+PIZ.US,D,20150929,000000,19.9415,20.0221,19.8512,19.9415,68985.005241507,0
+PIZ.US,D,20150930,000000,20.2235,20.3856,20.1223,20.3492,234317.12347441,0
+PIZ.US,D,20151001,000000,20.4867,20.4867,20.2854,20.4769,63021.716904932,0
+PIZ.US,D,20151002,000000,20.359,20.7127,20.2952,20.7127,34434.987122116,0
+PIZ.US,D,20151005,000000,20.9112,21.0212,20.9033,21.0123,67954.816133175,0
+PIZ.US,D,20151006,000000,21.03,21.0634,20.9112,20.9553,61033.614801597,0
+PIZ.US,D,20151007,000000,20.919,20.9553,20.7766,20.8856,147957.34777734,0
+PIZ.US,D,20151008,000000,20.7599,21.0123,20.7599,21.0123,74389.426166547,0
+PIZ.US,D,20151009,000000,20.8768,21.0379,20.8768,20.9455,42933.029292438,0
+PIZ.US,D,20151012,000000,20.812,20.8582,20.7687,20.8198,74350.743176313,0
+PIZ.US,D,20151013,000000,20.638,20.8198,20.638,20.6479,111141.32080899,0
+PIZ.US,D,20151014,000000,20.812,20.8384,20.6843,20.7599,40948.999082811,0
+PIZ.US,D,20151015,000000,20.8582,21.0821,20.8384,21.0821,55848.058163407,0
+PIZ.US,D,20151016,000000,20.9937,21.03,20.9112,21.0123,33330.485953598,0
+PIZ.US,D,20151019,000000,21.0035,21.0634,20.9642,21.0212,15171.875959087,0
+PIZ.US,D,20151020,000000,21.0212,21.1116,20.9937,21.0536,46799.292368968,0
+PIZ.US,D,20151021,000000,21.1018,21.1116,20.8582,20.9367,45802.696383733,0
+PIZ.US,D,20151022,000000,20.9033,21.0536,20.9033,21.0212,44147.471591094,0
+PIZ.US,D,20151023,000000,21.1312,21.2117,21.0732,21.1577,31121.483616559,0
+PIZ.US,D,20151026,000000,21.1018,21.1577,21.0634,21.0919,52867.431968546,0
+PIZ.US,D,20151027,000000,21.0035,21.0447,20.868,20.8856,95910.402391121,0
+PIZ.US,D,20151028,000000,20.9642,21.3002,20.8856,21.0536,88516.861389321,0
+PIZ.US,D,20151029,000000,20.9279,21.1018,20.9279,21.0536,48231.580981047,0
+PIZ.US,D,20151030,000000,21.0379,21.1577,20.9937,21.0379,30571.777965868,0
+PIZ.US,D,20151102,000000,21.2039,21.309,21.1666,21.2746,98780.069482416,0
+PIZ.US,D,20151103,000000,21.1498,21.2815,21.0821,21.2471,139319.84324749,0
+PIZ.US,D,20151104,000000,21.1577,21.1577,20.9839,21.0379,34098.037917711,0
+PIZ.US,D,20151105,000000,21.2117,21.2383,21.0821,21.1842,123395.6849257,0
+PIZ.US,D,20151106,000000,21.0536,21.1116,20.9839,21.0821,39290.720369892,0
+PIZ.US,D,20151109,000000,21.0212,21.0212,20.8856,20.9455,41053.850345814,0
+PIZ.US,D,20151110,000000,20.9033,21.0123,20.8582,20.9642,34765.828485959,0
+PIZ.US,D,20151111,000000,21.2117,21.3002,21.1577,21.1577,51543.048539751,0
+PIZ.US,D,20151112,000000,21.0634,21.1018,20.9642,20.9741,25936.944951796,0
+PIZ.US,D,20151113,000000,20.8582,20.868,20.7599,20.7943,52976.355125257,0
+PIZ.US,D,20151116,000000,20.8286,21.14,20.8286,21.14,34434.987122116,0
+PIZ.US,D,20151117,000000,21.2196,21.2285,21.1018,21.1116,28476.788652677,0
+PIZ.US,D,20151118,000000,21.2039,21.3169,21.1577,21.3002,68319.250620115,0
+PIZ.US,D,20151119,000000,21.4269,21.4819,21.3984,21.4269,186527.34296076,0
+PIZ.US,D,20151120,000000,21.4731,21.5094,21.3718,21.3808,28698.706859808,0
+PIZ.US,D,20151123,000000,21.2903,21.3808,21.2039,21.2471,36752.912615866,0
+PIZ.US,D,20151124,000000,21.0379,21.2285,21.03,21.1666,24169.743082166,0
+PIZ.US,D,20151125,000000,21.3002,21.417,21.2903,21.3542,76154.592089324,0
+PIZ.US,D,20151127,000000,21.4367,21.4534,21.3808,21.4367,12142.38703972,0
+PIZ.US,D,20151130,000000,21.5359,21.6086,21.5183,21.5457,15672.718885272,0
+PIZ.US,D,20151201,000000,21.6803,21.7451,21.644,21.7353,54769.006330568,0
+PIZ.US,D,20151202,000000,21.7098,21.7451,21.6086,21.644,117132.0944281,0
+PIZ.US,D,20151203,000000,21.7717,21.7815,21.5556,21.6528,58555.867479777,0
+PIZ.US,D,20151204,000000,21.5998,21.8886,21.5998,21.8808,23510.096301336,0
+PIZ.US,D,20151207,000000,21.8169,21.8355,21.7549,21.7903,50548.488501369,0
+PIZ.US,D,20151208,000000,21.644,21.7549,21.6263,21.7353,29966.08377668,0
+PIZ.US,D,20151209,000000,21.7353,21.8454,21.5271,21.6362,48344.576031467,0
+PIZ.US,D,20151210,000000,21.6263,21.6803,21.5742,21.5742,38631.073589062,0
+PIZ.US,D,20151211,000000,21.362,21.362,21.1842,21.2039,26598.62767948,0
+PIZ.US,D,20151214,000000,21.4072,21.4632,21.2657,21.417,83126.692092261,0
+PIZ.US,D,20151215,000000,21.7451,21.7451,21.6174,21.6362,56070.994343965,0
+PIZ.US,D,20151216,000000,21.7353,21.9996,21.7,21.9348,205179.67006747,0
+PIZ.US,D,20151217,000000,21.862,21.862,21.644,21.644,38962.932926332,0
+PIZ.US,D,20151218,000000,21.5447,21.5831,21.4161,21.4524,50947.534084834,0
+PIZ.US,D,20151221,000000,21.5998,21.6528,21.3708,21.4524,50821.305379861,0
+PIZ.US,D,20151222,000000,21.5349,21.6174,21.4357,21.5831,249197.85903332,0
+PIZ.US,D,20151223,000000,21.6626,21.8081,21.6263,21.8081,217143.91175743,0
+PIZ.US,D,20151224,000000,21.8542,21.8542,21.7775,21.8169,5253.7608578131,0
+PIZ.US,D,20151228,000000,21.7451,21.7451,21.6096,21.6626,60246.721342367,0
+PIZ.US,D,20151229,000000,21.8896,22.0163,21.8306,21.9554,144501.32799198,0
+PIZ.US,D,20151230,000000,21.8532,21.8896,21.8081,21.8542,227307.35845467,0
+PIZ.US,D,20151231,000000,21.7187,21.7549,21.5447,21.5447,58265.745053022,0
+PIZ.US,D,20160104,000000,21.2019,21.2107,20.9436,21.2107,46824.741704648,0
+PIZ.US,D,20160105,000000,21.0614,21.09,20.9337,21.0801,50542.380660806,0
+PIZ.US,D,20160106,000000,20.6901,20.8355,20.6783,20.7736,83781.249005955,0
+PIZ.US,D,20160107,000000,20.3256,20.528,20.3256,20.3718,115983.82040221,0
+PIZ.US,D,20160108,000000,20.5045,20.5045,20.1547,20.1646,161410.8845913,0
+PIZ.US,D,20160111,000000,20.3256,20.3718,20.0732,20.2186,228487.1896568,0
+PIZ.US,D,20160112,000000,20.4357,20.4623,20.2107,20.4092,162298.55741983,0
+PIZ.US,D,20160113,000000,20.4259,20.4269,19.9937,20.0172,173610.27814294,0
+PIZ.US,D,20160114,000000,19.9799,20.1833,19.8355,20.0732,149392.6903097,0
+PIZ.US,D,20160115,000000,19.4632,19.5899,19.3256,19.4199,184278.63966007,0
+PIZ.US,D,20160119,000000,19.7186,19.7441,19.4632,19.581,369829.74610415,0
+PIZ.US,D,20160120,000000,19.2363,19.3522,18.8718,19.2618,184799.8420548,0
+PIZ.US,D,20160121,000000,19.1193,19.3983,18.9946,19.2982,79022.223233764,0
+PIZ.US,D,20160122,000000,19.6626,19.8188,19.6626,19.7628,72083.716353925,0
+PIZ.US,D,20160125,000000,19.8266,19.9171,19.7186,19.7441,37592.740693311,0
+PIZ.US,D,20160126,000000,19.7441,19.9986,19.7441,19.9799,123800.83834972,0
+PIZ.US,D,20160127,000000,19.9445,20.1076,19.7638,19.8355,357762.68909804,0
+PIZ.US,D,20160128,000000,19.9897,19.9897,19.7087,19.8266,75677.162551964,0
+PIZ.US,D,20160129,000000,19.9269,20.2009,19.9171,20.1734,22821.946264544,0
+PIZ.US,D,20160201,000000,20.1734,20.3718,20.1351,20.3346,28902.301545249,0
+PIZ.US,D,20160202,000000,20.081,20.081,19.8708,19.9445,180821.60190128,0
+PIZ.US,D,20160203,000000,20.1263,20.2107,19.9171,20.1833,30108.600056488,0
+PIZ.US,D,20160204,000000,19.9897,20.0909,19.975,20.0074,36149.254373533,0
+PIZ.US,D,20160205,000000,19.9367,19.9367,19.5762,19.6105,102167.88504816,0
+PIZ.US,D,20160208,000000,19.1292,19.1292,18.8443,19.0368,49330.99228243,0
+PIZ.US,D,20160209,000000,18.6625,19.0919,18.6557,19.0104,81858.297201962,0
+PIZ.US,D,20160210,000000,19.2107,19.2363,19.0732,19.0919,167449.50296149,0
+PIZ.US,D,20160211,000000,18.8807,18.9307,18.7432,18.8718,71238.798409343,0
+PIZ.US,D,20160212,000000,18.8256,19.0104,18.7804,19.0005,180141.5956519,0
+PIZ.US,D,20160216,000000,19.3335,19.4003,19.2107,19.4003,107278.11165274,0
+PIZ.US,D,20160217,000000,19.5634,19.7441,19.5634,19.7186,152616.61215366,0
+PIZ.US,D,20160218,000000,19.9082,19.9367,19.7992,19.809,97827.246354551,0
+PIZ.US,D,20160219,000000,19.7716,19.9415,19.7176,19.9269,75865.487635997,0
+PIZ.US,D,20160222,000000,19.9711,20.0732,19.9711,20.0634,77923.829905808,0
+PIZ.US,D,20160223,000000,19.9799,20.0172,19.809,19.809,265768.43048138,0
+PIZ.US,D,20160224,000000,19.5005,19.75,19.4003,19.7186,48793.502312866,0
+PIZ.US,D,20160225,000000,19.8355,19.9986,19.7903,19.9986,33867.975923163,0
+PIZ.US,D,20160226,000000,20.026,20.026,19.8266,19.8453,31205.975411018,0
+PIZ.US,D,20160229,000000,19.9121,20.0074,19.8188,19.8542,79702.229483139,0
+PIZ.US,D,20160301,000000,20.0732,20.312,20.0448,20.307,93034.627459263,0
+PIZ.US,D,20160302,000000,20.0988,20.2363,20.0732,20.2275,37865.557571803,0
+PIZ.US,D,20160303,000000,20.1921,20.3158,20.1921,20.3158,58438.800535647,0
+PIZ.US,D,20160304,000000,20.4053,20.4435,20.3158,20.364,118351.62659389,0
+PIZ.US,D,20160307,000000,20.1921,20.3718,20.0634,20.2805,66988.759350755,0
+PIZ.US,D,20160308,000000,20.1164,20.1547,20.0172,20.0172,31649.81182528,0
+PIZ.US,D,20160309,000000,20.1646,20.2363,20.0988,20.1547,55445.95865966,0
+PIZ.US,D,20160310,000000,20.2235,20.2992,19.9171,20.081,43246.565108017,0
+PIZ.US,D,20160311,000000,20.3463,20.4995,20.308,20.4623,45489.160568152,0
+PIZ.US,D,20160314,000000,20.5103,20.5792,20.4956,20.5182,111311.32237133,0
+PIZ.US,D,20160315,000000,20.3718,20.3718,20.3158,20.3444,90939.638146072,0
+PIZ.US,D,20160316,000000,20.2903,20.6783,20.2903,20.6783,25180.590695381,0
+PIZ.US,D,20160317,000000,20.6951,20.8738,20.6951,20.8168,191023.73158874,0
+PIZ.US,D,20160318,000000,20.7736,20.7736,20.6951,20.7187,19665.210666776,0
+PIZ.US,D,20160321,000000,20.6174,20.6901,20.6174,20.6538,33790.609942695,0
+PIZ.US,D,20160322,000000,20.528,20.6538,20.528,20.6076,27372.287484157,0
+PIZ.US,D,20160323,000000,20.5722,20.59,20.5005,20.528,29397.036630871,0
+PIZ.US,D,20160324,000000,20.4131,20.4976,20.3974,20.4721,21917.985861185,0
+PIZ.US,D,20160328,000000,20.589,20.644,20.4259,20.5722,34297.560709444,0
+PIZ.US,D,20160329,000000,20.5448,20.9092,20.4917,20.9004,39392.517712612,0
+PIZ.US,D,20160330,000000,21.0614,21.1518,21.0349,21.09,20597.674326098,0
+PIZ.US,D,20160331,000000,21.0801,21.0948,20.9613,20.9613,16871.891582522,0
+PIZ.US,D,20160401,000000,20.6725,20.8925,20.6725,20.8826,31392.264548196,0
+PIZ.US,D,20160404,000000,20.9809,20.9809,20.8355,20.8355,101223.20570771,0
+PIZ.US,D,20160405,000000,20.6076,20.6891,20.5556,20.6253,81165.057298035,0
+PIZ.US,D,20160406,000000,20.7088,20.9337,20.6941,20.9092,20585.458644971,0
+PIZ.US,D,20160407,000000,20.7187,20.7461,20.5448,20.5978,20920.371902522,0
+PIZ.US,D,20160408,000000,20.8738,20.9092,20.8002,20.8552,32183.229901136,0
+PIZ.US,D,20160411,000000,20.9092,21.0005,20.809,20.809,12523.109101495,0
+PIZ.US,D,20160412,000000,20.8051,21.0192,20.7441,20.9711,19702.875683584,0
+PIZ.US,D,20160413,000000,20.9524,21.0005,20.9161,20.9711,18661.488867551,0
+PIZ.US,D,20160414,000000,20.9436,21.0103,20.9249,20.9337,95337.283351605,0
+PIZ.US,D,20160415,000000,20.9613,20.9711,20.8964,20.9004,25462.569334718,0
+PIZ.US,D,20160418,000000,21.0428,21.1479,21.0123,21.0998,39470.901666508,0
+PIZ.US,D,20160419,000000,21.3808,21.4524,21.3355,21.4446,35551.703971763,0
+PIZ.US,D,20160420,000000,21.3159,21.362,21.2265,21.2727,37768.850096218,0
+PIZ.US,D,20160421,000000,21.1646,21.1734,21.0103,21.0271,94319.309924398,0
+PIZ.US,D,20160422,000000,20.9907,21.0103,20.8925,20.9809,163594.43759266,0
+PIZ.US,D,20160425,000000,20.9613,20.9809,20.9102,20.9524,52449.044889964,0
+PIZ.US,D,20160426,000000,21.0349,21.0389,20.9524,20.9907,95572.435213289,0
+PIZ.US,D,20160427,000000,20.9907,21.09,20.9907,21.0713,41490.560946085,0
+PIZ.US,D,20160428,000000,20.9249,21.09,20.9161,20.9436,93042.771246681,0
+PIZ.US,D,20160429,000000,20.9455,21.0536,20.9249,21.0005,56161.593978987,0
+PIZ.US,D,20160502,000000,21.1479,21.2451,21.1194,21.2177,279302.38719609,0
+PIZ.US,D,20160503,000000,21.1292,21.1292,21.0192,21.0192,70411.186013024,0
+PIZ.US,D,20160504,000000,20.8817,20.8925,20.809,20.8925,308507.02684922,0
+PIZ.US,D,20160505,000000,20.8925,20.8925,20.7559,20.7923,158645.05078958,0
+PIZ.US,D,20160506,000000,20.7923,20.8738,20.7461,20.865,211722.18528413,0
+PIZ.US,D,20160509,000000,20.9337,20.9711,20.8738,20.9092,38325.6815609,0
+PIZ.US,D,20160510,000000,21.0271,21.1292,21.0271,21.1096,51011.666410749,0
+PIZ.US,D,20160511,000000,20.9907,21.0762,20.9524,20.9613,46055.15379368,0
+PIZ.US,D,20160512,000000,21.0614,21.09,20.8738,20.9524,78798.269079779,0
+PIZ.US,D,20160513,000000,20.8454,20.9062,20.7657,20.7835,47510.855794585,0
+PIZ.US,D,20160516,000000,20.8266,21.0192,20.8266,20.9907,271625.84958153,0
+PIZ.US,D,20160517,000000,21.0005,21.0713,20.8738,20.8925,223950.08209173,0
+PIZ.US,D,20160518,000000,20.8826,21.1096,20.8355,20.9092,148740.16934286,0
+PIZ.US,D,20160519,000000,20.7923,20.8826,20.7285,20.8266,118288.5122414,0
+PIZ.US,D,20160520,000000,21.0438,21.0713,21.0005,21.0349,52520.303029869,0
+PIZ.US,D,20160523,000000,20.9907,21.1076,20.9907,21.0349,12557.72019802,0
+PIZ.US,D,20160524,000000,21.1734,21.3355,21.1734,21.3159,81077.511583294,0
+PIZ.US,D,20160525,000000,21.3464,21.4259,21.3355,21.3954,31530.708934297,0
+PIZ.US,D,20160526,000000,21.4524,21.5035,21.4072,21.4642,12314.424548918,0
+PIZ.US,D,20160527,000000,21.3974,21.4809,21.3974,21.4357,17472.495904574,0
+PIZ.US,D,20160531,000000,21.6086,21.6086,21.368,21.3974,14761.632667923,0
+PIZ.US,D,20160601,000000,21.2795,21.4259,21.2795,21.4112,125429.59583325,0
+PIZ.US,D,20160602,000000,21.362,21.4524,21.3149,21.4357,24547.41122366,0
+PIZ.US,D,20160603,000000,21.5634,21.7,21.5055,21.6626,42107.452842973,0
+PIZ.US,D,20160606,000000,21.7353,21.8169,21.7,21.7451,63293.515809995,0
+PIZ.US,D,20160607,000000,21.9072,21.9741,21.9072,21.9358,19871.8592725,0
+PIZ.US,D,20160608,000000,21.9348,21.9652,21.8808,21.917,21713.373202316,0
+PIZ.US,D,20160609,000000,21.7,21.7403,21.644,21.7078,55585.421019188,0
+PIZ.US,D,20160610,000000,21.2933,21.2933,21.0526,21.138,54106.305629457,0
+PIZ.US,D,20160613,000000,20.8826,21.0349,20.809,20.865,68627.696568558,0
+PIZ.US,D,20160614,000000,20.5624,20.6174,20.3984,20.4721,67478.404569242,0
+PIZ.US,D,20160615,000000,20.644,20.696,20.5722,20.6036,18283.820726057,0
+PIZ.US,D,20160616,000000,20.3158,20.5938,20.1646,20.5792,54685.532509537,0
+PIZ.US,D,20160617,000000,20.7157,20.8492,20.6459,20.8129,72157.010440684,0
+PIZ.US,D,20160620,000000,21.417,21.5123,21.3257,21.3355,26943.720671303,0
+PIZ.US,D,20160621,000000,21.3964,21.5418,21.3444,21.417,12669.697275013,0
+PIZ.US,D,20160622,000000,21.4829,21.586,21.4632,21.4632,16269.251313616,0
+PIZ.US,D,20160623,000000,21.9043,21.9475,21.7334,21.9426,65668.447815669,0
+PIZ.US,D,20160624,000000,20.1881,20.4623,19.9956,20.0113,110999.82250261,0
+PIZ.US,D,20160627,000000,19.6086,19.6086,19.3119,19.4897,113694.39816442,0
+PIZ.US,D,20160628,000000,20.0398,20.1125,19.9199,20.1125,477961.93746231,0
+PIZ.US,D,20160629,000000,20.4524,20.5988,20.4435,20.5546,63035.968532913,0
+PIZ.US,D,20160630,000000,20.6734,20.9043,20.6174,20.869,81702.547267599,0
+PIZ.US,D,20160701,000000,21.032,21.1066,20.9121,21.0065,174894.96060808,0
+PIZ.US,D,20160705,000000,20.5801,20.5801,20.4249,20.4721,63220.221723237,0
+PIZ.US,D,20160706,000000,20.252,20.4819,20.2078,20.4819,39120.718807549,0
+PIZ.US,D,20160707,000000,20.583,20.5978,20.3158,20.3994,44112.86049457,0
+PIZ.US,D,20160708,000000,20.59,20.6557,20.5546,20.6459,58663.77266306,0
+PIZ.US,D,20160711,000000,20.8826,20.9298,20.8826,20.8876,27318.334892515,0
+PIZ.US,D,20160712,000000,21.0683,21.1715,21.032,21.0683,38304.304118929,0
+PIZ.US,D,20160713,000000,21.0683,21.1646,21.0153,21.0585,88348.895773831,0
+PIZ.US,D,20160714,000000,21.2088,21.2531,21.1774,21.1901,33242.940238857,0
+PIZ.US,D,20160715,000000,21.0526,21.083,20.9867,21.0231,28426.907954744,0
+PIZ.US,D,20160718,000000,21.1715,21.2157,21.1361,21.1715,28484.932440094,0
+PIZ.US,D,20160719,000000,21.087,21.1214,21.0497,21.1164,28755.713371731,0
+PIZ.US,D,20160720,000000,21.1164,21.2629,21.1066,21.2265,69479.74032713,0
+PIZ.US,D,20160721,000000,21.1066,21.2069,21.087,21.1262,34752.594831405,0
+PIZ.US,D,20160722,000000,21.1066,21.1194,21.0497,21.0968,123215.50362909,0
+PIZ.US,D,20160725,000000,21.1174,21.1518,21.086,21.1262,13078.92259275,0
+PIZ.US,D,20160726,000000,21.1862,21.2431,21.1302,21.1941,24031.298696065,0
+PIZ.US,D,20160727,000000,21.2923,21.3267,21.1548,21.2972,21174.865259324,0
+PIZ.US,D,20160728,000000,21.3532,21.3817,21.2913,21.361,25553.16896974,0
+PIZ.US,D,20160729,000000,21.42,21.585,21.3984,21.5281,60239.595528376,0
+PIZ.US,D,20160801,000000,21.4455,21.4593,21.3355,21.3532,39605.274158898,0
+PIZ.US,D,20160802,000000,21.4534,21.4563,21.3532,21.4367,93938.587862622,0
+PIZ.US,D,20160803,000000,21.2629,21.307,21.2353,21.307,54895.235035541,0
+PIZ.US,D,20160804,000000,21.3011,21.3444,21.2795,21.3355,13290.661065609,0
+PIZ.US,D,20160805,000000,21.2353,21.3444,21.2039,21.3237,40079.649775977,0
+PIZ.US,D,20160808,000000,21.307,21.3257,21.2835,21.307,19470.77774218,0
+PIZ.US,D,20160809,000000,21.3896,21.5281,21.3808,21.4534,76267.587139744,0
+PIZ.US,D,20160810,000000,21.5939,21.6037,21.5183,21.5467,13869.887945689,0
+PIZ.US,D,20160811,000000,21.6568,21.7403,21.6568,21.7039,35314.516163223,0
+PIZ.US,D,20160812,000000,21.7766,21.7766,21.639,21.6626,12633.050231634,0
+PIZ.US,D,20160815,000000,21.7216,21.7707,21.7216,21.7589,16455.540450795,0
+PIZ.US,D,20160816,000000,21.7216,21.7589,21.6754,21.7314,35164.874069424,0
+PIZ.US,D,20160817,000000,21.6116,21.7216,21.5153,21.6568,71046.401431601,0
+PIZ.US,D,20160818,000000,21.7137,21.7943,21.6941,21.7943,57161.243884504,0
+PIZ.US,D,20160819,000000,21.5733,21.639,21.5664,21.639,40216.058215222,0
+PIZ.US,D,20160822,000000,21.6204,21.7501,21.6106,21.7314,18949.575347451,0
+PIZ.US,D,20160823,000000,21.8944,21.9426,21.8414,21.8788,23069.313807356,0
+PIZ.US,D,20160824,000000,21.8228,21.8788,21.7766,21.7766,23563.03091955,0
+PIZ.US,D,20160825,000000,21.7137,21.7511,21.6754,21.6941,15659.485230719,0
+PIZ.US,D,20160826,000000,21.8237,21.9436,21.4917,21.5939,29600.631316312,0
+PIZ.US,D,20160829,000000,21.5075,21.6292,21.5005,21.6116,22553.201279762,0
+PIZ.US,D,20160830,000000,21.6027,21.6027,21.4986,21.5212,24477.171057183,0
+PIZ.US,D,20160831,000000,21.4367,21.4731,21.3708,21.4455,48226.491113912,0
+PIZ.US,D,20160901,000000,21.5251,21.648,21.5251,21.6292,66475.700743444,0
+PIZ.US,D,20160902,000000,21.8031,21.8591,21.7599,21.8129,49931.596604482,0
+PIZ.US,D,20160906,000000,21.9426,22.0605,21.9122,22.0409,94984.046572363,0
+PIZ.US,D,20160907,000000,22.0801,22.0919,21.9711,22.0065,83688.61342408,0
+PIZ.US,D,20160908,000000,22.0133,22.0281,21.9142,21.9524,30322.374476202,0
+PIZ.US,D,20160909,000000,21.639,21.639,21.3277,21.362,64166.937010539,0
+PIZ.US,D,20160912,000000,21.1999,21.5497,21.1999,21.5005,38763.410134599,0
+PIZ.US,D,20160913,000000,21.2884,21.2884,21.087,21.1715,31816.759467342,0
+PIZ.US,D,20160914,000000,21.2913,21.312,21.2088,21.2088,23879.620655412,0
+PIZ.US,D,20160915,000000,21.3159,21.5103,21.2884,21.4829,24487.350791455,0
+PIZ.US,D,20160916,000000,21.2471,21.2825,21.1931,21.2825,50072.076937437,0
+PIZ.US,D,20160919,000000,21.4485,21.5045,21.365,21.421,50568.847969913,0
+PIZ.US,D,20160920,000000,21.531,21.5507,21.4573,21.4957,10324.286498729,0
+PIZ.US,D,20160921,000000,21.475,21.6794,21.421,21.643,25891.136147572,0
+PIZ.US,D,20160922,000000,21.8817,21.9583,21.8081,21.8365,59237.909676005,0
+PIZ.US,D,20160923,000000,21.7451,21.7992,21.7187,21.7451,13867.851998835,0
+PIZ.US,D,20160926,000000,21.6342,21.6518,21.589,21.589,31065.495078063,0
+PIZ.US,D,20160927,000000,21.5045,21.7353,21.5045,21.6892,64891.73409071,0
+PIZ.US,D,20160928,000000,21.7353,21.8817,21.6597,21.864,70811.249569916,0
+PIZ.US,D,20160929,000000,21.7815,21.8365,21.5507,21.5978,30270.457831414,0
+PIZ.US,D,20160930,000000,21.7265,21.864,21.7265,21.8179,45075.863356707,0
+PIZ.US,D,20161003,000000,21.8179,21.8365,21.7451,21.7903,176612.28177978,0
+PIZ.US,D,20161004,000000,21.7992,21.8709,21.6518,21.7265,35227.98842191,0
+PIZ.US,D,20161005,000000,21.7265,21.7353,21.6518,21.7187,155429.27273304,0
+PIZ.US,D,20161006,000000,21.4957,21.5605,21.4859,21.5221,20557.973362437,0
+PIZ.US,D,20161007,000000,21.3748,21.4406,21.1931,21.3483,30741.779528211,0
+PIZ.US,D,20161010,000000,21.3836,21.4004,21.3296,21.3502,8636.4865564205,0
+PIZ.US,D,20161011,000000,21.2029,21.2029,20.9328,20.9701,13404.674089456,0
+PIZ.US,D,20161012,000000,20.9416,20.9995,20.8798,20.9416,16912.61051961,0
+PIZ.US,D,20161013,000000,20.8139,21.0339,20.7667,20.9701,46689.35123883,0
+PIZ.US,D,20161014,000000,21.0428,21.0998,20.9603,20.9701,32717.665950419,0
+PIZ.US,D,20161017,000000,20.8984,20.9701,20.8798,20.9141,60255.883103212,0
+PIZ.US,D,20161018,000000,21.1194,21.1568,21.0614,21.1096,49591.593479795,0
+PIZ.US,D,20161019,000000,21.0801,21.1656,21.0713,21.1194,40672.110310612,0
+PIZ.US,D,20161020,000000,21.0379,21.0565,20.9642,21.0183,15535.2924726,0
+PIZ.US,D,20161021,000000,20.8139,20.8512,20.7559,20.8512,35627.034005375,0
+PIZ.US,D,20161024,000000,20.8316,20.8552,20.7333,20.7609,42124.758391235,0
+PIZ.US,D,20161025,000000,20.7137,20.7285,20.6754,20.6843,48403.618490245,0
+PIZ.US,D,20161026,000000,20.5644,20.6008,20.5005,20.5103,22362.840248874,0
+PIZ.US,D,20161027,000000,20.528,20.528,20.3905,20.4003,54205.049051895,0
+PIZ.US,D,20161028,000000,20.3925,20.4927,20.3817,20.4533,33463.840472562,0
+PIZ.US,D,20161031,000000,20.4533,20.5369,20.4445,20.5192,100011.81732934,0
+PIZ.US,D,20161101,000000,20.5172,20.531,20.3905,20.4259,172413.14139255,0
+PIZ.US,D,20161102,000000,20.3876,20.4455,20.253,20.306,195880.48280994,0
+PIZ.US,D,20161103,000000,20.3336,20.363,20.253,20.2893,58038.736978756,0
+PIZ.US,D,20161104,000000,20.1312,20.2117,20.086,20.1036,99175.043172173,0
+PIZ.US,D,20161107,000000,20.4092,20.4092,20.2893,20.3434,112034.08350465,0
+PIZ.US,D,20161108,000000,20.306,20.4259,20.2982,20.3718,49931.596604482,0
+PIZ.US,D,20161109,000000,20.1607,20.3571,20.1607,20.3336,66654.864066632,0
+PIZ.US,D,20161110,000000,20.1125,20.1125,19.9003,20.0113,83599.031762486,0
+PIZ.US,D,20161111,000000,19.7864,19.809,19.6989,19.7441,29054.99755933,0
+PIZ.US,D,20161114,000000,19.5054,19.5054,19.362,19.4425,133183.49942829,0
+PIZ.US,D,20161115,000000,19.4523,19.6164,19.4337,19.5978,83392.383156762,0
+PIZ.US,D,20161116,000000,19.4239,19.4966,19.4239,19.4691,88623.748599177,0
+PIZ.US,D,20161117,000000,19.5702,19.6715,19.5702,19.6164,206208.84120238,0
+PIZ.US,D,20161118,000000,19.5889,19.5889,19.5054,19.5516,140647.28059657,0
+PIZ.US,D,20161121,000000,19.6429,19.7186,19.6253,19.7186,46561.086587001,0
+PIZ.US,D,20161122,000000,19.7186,19.7265,19.6527,19.6989,256216.7858139,0
+PIZ.US,D,20161123,000000,19.585,19.6871,19.5791,19.6616,91217.544891699,0
+PIZ.US,D,20161125,000000,19.753,19.753,19.7255,19.7441,6085.4451478409,0
+PIZ.US,D,20161128,000000,19.7186,19.7441,19.6813,19.6901,44694.123321505,0
+PIZ.US,D,20161129,000000,19.6813,19.863,19.6813,19.8364,58691.257945595,0
+PIZ.US,D,20161130,000000,19.8728,19.8728,19.6901,19.7087,96216.81239271,0
+PIZ.US,D,20161201,000000,19.6813,19.6989,19.6164,19.6499,51093.104284925,0
+PIZ.US,D,20161202,000000,19.6233,19.753,19.6233,19.7087,148288.18914118,0
+PIZ.US,D,20161205,000000,19.7766,19.8011,19.7265,19.7814,117430.36064227,0
+PIZ.US,D,20161206,000000,19.6813,19.7441,19.6164,19.7265,53362.167054168,0
+PIZ.US,D,20161207,000000,19.7186,19.9003,19.6243,19.8915,73395.884101594,0
+PIZ.US,D,20161208,000000,19.753,19.753,19.5978,19.6537,73022.287853809,0
+PIZ.US,D,20161209,000000,19.6715,19.7726,19.6715,19.7628,78413.475124295,0
+PIZ.US,D,20161212,000000,19.6164,19.7176,19.6164,19.6813,72154.974493829,0
+PIZ.US,D,20161213,000000,19.6813,19.9101,19.6813,19.863,48769.070950612,0
+PIZ.US,D,20161214,000000,19.8002,19.9003,19.5142,19.5516,63572.44052905,0
+PIZ.US,D,20161215,000000,19.4789,19.5604,19.4789,19.5516,65092.27485587,0
+PIZ.US,D,20161216,000000,19.5574,19.6508,19.529,19.6046,160852.01717976,0
+PIZ.US,D,20161219,000000,19.5486,19.6675,19.5486,19.586,56669.562719163,0
+PIZ.US,D,20161220,000000,19.6233,19.6695,19.5791,19.6508,98653.840777443,0
+PIZ.US,D,20161221,000000,19.6233,19.7049,19.6233,19.641,68787.51839663,0
+PIZ.US,D,20161222,000000,19.641,19.7137,19.641,19.641,99417.320847848,0
+PIZ.US,D,20161223,000000,19.641,19.7068,19.641,19.7068,52506.051401888,0
+PIZ.US,D,20161227,000000,19.7343,19.7628,19.7255,19.7255,58138.498374622,0
+PIZ.US,D,20161228,000000,19.7343,19.7441,19.6508,19.6793,64790.954721416,0
+PIZ.US,D,20161229,000000,19.752,19.8326,19.752,19.8266,80035.106793835,0
+PIZ.US,D,20161230,000000,19.9651,19.9651,19.7992,19.863,96746.158574858,0
+PIZ.US,D,20170103,000000,19.8915,19.9485,19.8915,19.9298,54957.331414601,0
+PIZ.US,D,20170104,000000,19.975,20.1243,19.975,20.1243,79720.553004829,0
+PIZ.US,D,20170105,000000,20.143,20.3208,20.143,20.2824,41671.760216128,0
+PIZ.US,D,20170106,000000,20.2275,20.2363,20.1813,20.1813,45427.064189094,0
+PIZ.US,D,20170109,000000,20.0782,20.1999,20.0782,20.1813,31866.640165275,0
+PIZ.US,D,20170110,000000,20.1813,20.2275,20.1528,20.1813,31767.896742835,0
+PIZ.US,D,20170111,000000,20.1056,20.3178,20.1056,20.3178,106756.90925801,0
+PIZ.US,D,20170112,000000,20.3374,20.3856,20.3129,20.3758,61270.802610136,0
+PIZ.US,D,20170113,000000,20.4033,20.4681,20.3817,20.4397,25463.587308146,0
+PIZ.US,D,20170117,000000,20.4877,20.4877,20.417,20.4298,36973.81284957,0
+PIZ.US,D,20170118,000000,20.3944,20.4623,20.3326,20.3472,37168.245774167,0
+PIZ.US,D,20170119,000000,20.3178,20.366,20.3002,20.3571,117736.77064386,0
+PIZ.US,D,20170120,000000,20.366,20.4681,20.366,20.4681,159998.95544777,0
+PIZ.US,D,20170123,000000,20.4298,20.5418,20.4298,20.5143,37392.199928152,0
+PIZ.US,D,20170124,000000,20.588,20.696,20.5683,20.6725,21473.131473496,0
+PIZ.US,D,20170125,000000,20.8139,20.9052,20.8139,20.8964,263812.90352772,0
+PIZ.US,D,20170126,000000,20.8041,20.8208,20.7403,20.7756,59658.332701442,0
+PIZ.US,D,20170127,000000,20.8228,20.8542,20.7854,20.8208,90149.690766559,0
+PIZ.US,D,20170130,000000,20.6164,20.7019,20.6164,20.7009,78996.773898085,0
+PIZ.US,D,20170131,000000,20.7667,20.8296,20.7205,20.8041,388776.26753131,0
+PIZ.US,D,20170201,000000,20.869,20.869,20.7579,20.8041,191310.80009521,0
+PIZ.US,D,20170202,000000,20.8778,20.9161,20.8041,20.8296,152067.9244764,0
+PIZ.US,D,20170203,000000,20.8129,20.9131,20.8129,20.8728,57482.9234875,0
+PIZ.US,D,20170206,000000,20.7579,20.7579,20.6813,20.7265,46921.449180233,0
+PIZ.US,D,20170207,000000,20.6164,20.7943,20.6164,20.7943,87596.613411125,0
+PIZ.US,D,20170208,000000,20.7481,20.8394,20.7481,20.8296,63982.683820215,0
+PIZ.US,D,20170209,000000,20.8778,20.8876,20.8394,20.8876,127470.63255481,0
+PIZ.US,D,20170210,000000,20.8876,21.0428,20.8876,21.0173,92261.985628013,0
+PIZ.US,D,20170213,000000,21.0516,21.1616,21.0516,21.0801,120092.36115442,0
+PIZ.US,D,20170214,000000,21.1096,21.1096,21.0005,21.0801,29321.706597258,0
+PIZ.US,D,20170215,000000,20.9691,21.0998,20.9691,21.09,44934.365050325,0
+PIZ.US,D,20170216,000000,21.1754,21.2009,21.145,21.1892,23755.427897292,0
+PIZ.US,D,20170217,000000,21.0516,21.1096,21.0516,21.1096,45249.936812759,0
+PIZ.US,D,20170221,000000,21.0251,21.1489,21.0084,21.1489,74065.710616695,0
+PIZ.US,D,20170222,000000,21.0251,21.139,21.0251,21.139,70470.228471802,0
+PIZ.US,D,20170223,000000,21.1489,21.2206,21.144,21.1666,30378.363014699,0
+PIZ.US,D,20170224,000000,20.9593,21.0173,20.9406,20.9789,33420.067615192,0
+PIZ.US,D,20170227,000000,20.9495,21.0516,20.9495,21.0516,63438.068036659,0
+PIZ.US,D,20170228,000000,20.9593,21.0428,20.9249,20.9593,25357.718071716,0
+PIZ.US,D,20170301,000000,20.9985,21.2117,20.9985,21.1842,127203.92351688,0
+PIZ.US,D,20170302,000000,21.0339,21.1194,21.0339,21.0339,88984.111192408,0
+PIZ.US,D,20170303,000000,21.0251,21.1754,21.0251,21.1754,43932.679197954,0
+PIZ.US,D,20170306,000000,21.0614,21.085,21.0438,21.0713,28470.680812113,0
+PIZ.US,D,20170307,000000,21.0251,21.0713,21.0251,21.0428,60737.384534281,0
+PIZ.US,D,20170308,000000,21.0339,21.0614,20.9691,20.9789,39561.501301529,0
+PIZ.US,D,20170309,000000,21.0084,21.0428,20.9789,21.0251,51163.344451402,0
+PIZ.US,D,20170310,000000,21.1292,21.1754,21.0948,21.1577,35232.060315619,0
+PIZ.US,D,20170313,000000,21.2127,21.2609,21.1577,21.2549,17692.37816485,0
+PIZ.US,D,20170314,000000,21.09,21.1342,21.09,21.1096,39356.888642661,0
+PIZ.US,D,20170315,000000,21.139,21.4505,21.139,21.4505,54482.955797523,0
+PIZ.US,D,20170316,000000,21.5742,21.5742,21.5261,21.5546,40984.628152764,0
+PIZ.US,D,20170317,000000,21.5841,21.648,21.5085,21.6106,120454.7596945,0
+PIZ.US,D,20170320,000000,21.5841,21.648,21.5477,21.5742,20518.272398775,0
+PIZ.US,D,20170321,000000,21.7531,21.7531,21.4671,21.4799,84705.568877859,0
+PIZ.US,D,20170322,000000,21.3502,21.4799,21.3218,21.4505,35699.310118707,0
+PIZ.US,D,20170323,000000,21.424,21.5929,21.424,21.5546,28955.236163464,0
+PIZ.US,D,20170324,000000,21.5644,21.6292,21.5399,21.5644,88176.858264633,0
+PIZ.US,D,20170327,000000,21.5929,21.6568,21.5349,21.639,21684.869946355,0
+PIZ.US,D,20170328,000000,21.5841,21.7314,21.5841,21.7137,52252.576018513,0
+PIZ.US,D,20170329,000000,21.5742,21.7039,21.5742,21.7039,33370.186917259,0
+PIZ.US,D,20170330,000000,21.648,21.7187,21.6292,21.6568,19786.349504614,0
+PIZ.US,D,20170331,000000,21.6656,21.6842,21.5958,21.6568,39689.765953357,0
+PIZ.US,D,20170403,000000,21.6656,21.6754,21.4799,21.5929,198981.22986921,0
+PIZ.US,D,20170404,000000,21.5261,21.648,21.5261,21.639,62025.120919696,0
+PIZ.US,D,20170405,000000,21.5929,21.6754,21.5546,21.5546,63901.245946038,0
+PIZ.US,D,20170406,000000,21.5349,21.6292,21.5349,21.6106,39484.135321061,0
+PIZ.US,D,20170407,000000,21.5634,21.6204,21.5634,21.6018,13603.178907762,0
+PIZ.US,D,20170410,000000,21.5546,21.647,21.5546,21.5929,45899.403859317,0
+PIZ.US,D,20170411,000000,21.6292,21.6332,21.5399,21.6204,23017.397162568,0
+PIZ.US,D,20170412,000000,21.6292,21.699,21.6018,21.6754,98383.059845806,0
+PIZ.US,D,20170413,000000,21.648,21.7216,21.6292,21.648,27603.367452133,0
+PIZ.US,D,20170417,000000,21.6204,21.7913,21.6204,21.7599,26978.331767829,0
+PIZ.US,D,20170418,000000,21.639,21.7137,21.6106,21.6842,43389.081387826,0
+PIZ.US,D,20170419,000000,21.7413,21.7865,21.6332,21.639,32753.295020372,0
+PIZ.US,D,20170420,000000,21.7775,21.8798,21.7775,21.8041,22813.802477127,0
+PIZ.US,D,20170421,000000,21.7677,21.87,21.7677,21.87,290782.0735347,0
+PIZ.US,D,20170424,000000,22.2609,22.364,22.2609,22.3552,112966.54716397,0
+PIZ.US,D,20170425,000000,22.4927,22.6401,22.4927,22.5763,104695.51306791,0
+PIZ.US,D,20170426,000000,22.6037,22.7069,22.6037,22.6598,43450.159793458,0
+PIZ.US,D,20170427,000000,22.7069,22.7629,22.6784,22.7531,36319.255935876,0
+PIZ.US,D,20170428,000000,22.7334,22.8277,22.7334,22.7531,34546.964199109,0
+PIZ.US,D,20170501,000000,22.869,22.9388,22.869,22.9034,48112.478090064,0
+PIZ.US,D,20170502,000000,22.9928,23.1519,22.9928,23.1519,37246.629728061,0
+PIZ.US,D,20170503,000000,23.0448,23.1037,23.0153,23.0683,53279.711206565,0
+PIZ.US,D,20170504,000000,23.0585,23.2442,23.0585,23.2442,47948.584368284,0
+PIZ.US,D,20170505,000000,23.198,23.4849,23.198,23.4849,62150.331651243,0
+PIZ.US,D,20170508,000000,23.3749,23.3749,23.2078,23.2531,136741.31655638,0
+PIZ.US,D,20170509,000000,23.2158,23.2354,23.1322,23.1696,64331.848705746,0
+PIZ.US,D,20170510,000000,23.2078,23.3022,23.2078,23.3022,207103.63984489,0
+PIZ.US,D,20170511,000000,23.1145,23.1646,23.1087,23.1421,32828.625053985,0
+PIZ.US,D,20170512,000000,23.2354,23.2923,23.1499,23.2442,423244.84777653,0
+PIZ.US,D,20170515,000000,23.3473,23.4014,23.3199,23.4014,52451.080836819,0
+PIZ.US,D,20170516,000000,23.4574,23.5429,23.4574,23.5232,50757.173053947,0
+PIZ.US,D,20170517,000000,23.3749,23.4112,23.1519,23.1598,23045.900418529,0
+PIZ.US,D,20170518,000000,23.0507,23.206,22.975,23.206,27681.751406029,0
+PIZ.US,D,20170519,000000,23.421,23.5232,23.4142,23.5232,64752.271731183,0
+PIZ.US,D,20170522,000000,23.533,23.5615,23.4849,23.5232,89826.993190135,0
+PIZ.US,D,20170523,000000,23.6067,23.6067,23.5144,23.5232,96192.381030458,0
+PIZ.US,D,20170524,000000,23.5144,23.6548,23.5144,23.6067,220253.82057755,0
+PIZ.US,D,20170525,000000,23.6833,23.7196,23.6155,23.6922,143784.67469922,0
+PIZ.US,D,20170526,000000,23.645,23.7374,23.6352,23.7374,726904.28516539,0
+PIZ.US,D,20170530,000000,23.6253,23.7098,23.5232,23.6833,77791.493360272,0
+PIZ.US,D,20170531,000000,23.7747,23.8375,23.6922,23.7658,107283.20151987,0
+PIZ.US,D,20170601,000000,23.8415,23.9319,23.8415,23.9319,63639.626775246,0
+PIZ.US,D,20170602,000000,24.0713,24.1362,24.0075,24.1195,48592.961547706,0
+PIZ.US,D,20170605,000000,23.9888,24.0537,23.9888,24.034,85946.478485623,0
+PIZ.US,D,20170606,000000,23.8759,24.0164,23.8759,24.0164,50979.091261078,0
+PIZ.US,D,20170607,000000,24.0075,24.0124,23.8661,23.9702,40106.117085084,0
+PIZ.US,D,20170608,000000,23.8189,23.9417,23.8189,23.9417,27191.088214115,0
+PIZ.US,D,20170609,000000,23.8759,23.9604,23.7835,23.9132,19173.529501436,0
+PIZ.US,D,20170612,000000,23.6155,23.6155,23.5046,23.6067,52042.873492509,0
+PIZ.US,D,20170613,000000,23.8375,23.8759,23.7993,23.8759,36047.457030812,0
+PIZ.US,D,20170614,000000,24.0075,24.034,23.8503,23.9132,34245.644064656,0
+PIZ.US,D,20170615,000000,23.5046,23.6686,23.5046,23.6352,29898.897530484,0
+PIZ.US,D,20170616,000000,23.7069,23.9201,23.7069,23.9201,14963.191406509,0
+PIZ.US,D,20170619,000000,23.9486,24.0704,23.9486,24.0615,64388.85521767,0
+PIZ.US,D,20170620,000000,23.9584,24.0547,23.8375,23.8641,38645.325217043,0
+PIZ.US,D,20170621,000000,23.8906,23.9584,23.8729,23.9584,15332.715760586,0
+PIZ.US,D,20170622,000000,23.9958,24.0056,23.9388,24.0056,16534.942378117,0
+PIZ.US,D,20170623,000000,24.0144,24.1381,24.0144,24.1185,27374.323431012,0
+PIZ.US,D,20170626,000000,24.1912,24.2482,24.0891,24.1283,56412.015442079,0
+PIZ.US,D,20170627,000000,24.0989,24.148,24.0222,24.1283,32753.295020372,0
+PIZ.US,D,20170628,000000,24.2,24.2089,24.0792,24.1814,17397.16587096,0
+PIZ.US,D,20170629,000000,24.0419,24.0419,23.7973,23.8729,35548.650051481,0
+PIZ.US,D,20170630,000000,24.0517,24.0704,23.9004,24.032,34740.379150278,0
+PIZ.US,D,20170703,000000,24.1185,24.1185,23.8906,23.8906,8150.913231643,0
+PIZ.US,D,20170705,000000,23.8248,23.9103,23.7875,23.8906,284176.44396556,0
+PIZ.US,D,20170706,000000,23.7158,23.7973,23.6686,23.7158,51554.24624745,0
+PIZ.US,D,20170707,000000,23.6882,23.8346,23.6784,23.7973,20961.090839611,0
+PIZ.US,D,20170710,000000,23.8159,23.9004,23.8159,23.8906,28105.228351746,0
+PIZ.US,D,20170711,000000,23.8248,23.9348,23.7521,23.9112,277666.50389857,0
+PIZ.US,D,20170712,000000,24.0517,24.1735,24.0517,24.1735,27163.602931581,0
+PIZ.US,D,20170713,000000,24.1912,24.2197,24.1381,24.2197,11998.852786484,0
+PIZ.US,D,20170714,000000,24.2963,24.4928,24.2963,24.4928,244785.9621998,0
+PIZ.US,D,20170717,000000,24.4996,24.5124,24.4545,24.5016,41820.384336501,0
+PIZ.US,D,20170718,000000,24.4643,24.5488,24.4643,24.5488,54368.942773676,0
+PIZ.US,D,20170719,000000,24.5763,24.6401,24.5488,24.5861,98542.881673878,0
+PIZ.US,D,20170720,000000,24.6489,24.7207,24.6028,24.706,42558.415071225,0
+PIZ.US,D,20170721,000000,24.6677,24.6677,24.5114,24.6127,45974.733892931,0
+PIZ.US,D,20170724,000000,24.4928,24.5939,24.4358,24.5939,45518.681797541,0
+PIZ.US,D,20170725,000000,24.5665,24.5665,24.426,24.4446,42463.743542495,0
+PIZ.US,D,20170726,000000,24.4928,24.7158,24.4928,24.7158,16230.568323382,0
+PIZ.US,D,20170727,000000,24.6677,24.6677,24.4878,24.5292,29124.21975238,0
+PIZ.US,D,20170728,000000,24.426,24.5655,24.426,24.5586,9380.6251317086,0
+PIZ.US,D,20170731,000000,24.5665,24.6303,24.5292,24.6303,19603.114287717,0
+PIZ.US,D,20170801,000000,24.706,24.7816,24.706,24.7344,80944.157064331,0
+PIZ.US,D,20170802,000000,24.7432,24.7914,24.7158,24.762,47005.94097469,0
+PIZ.US,D,20170803,000000,24.6961,24.7344,24.6667,24.6873,27570.792302463,0
+PIZ.US,D,20170804,000000,24.6578,24.7256,24.6323,24.7256,34800.439582483,0
+PIZ.US,D,20170807,000000,24.6873,24.7442,24.6873,24.7344,26893.83997337,0
+PIZ.US,D,20170808,000000,24.6873,24.6873,24.5625,24.5763,52576.291568365,0
+PIZ.US,D,20170809,000000,24.4732,24.5763,24.4446,24.5723,116004.17987076,0
+PIZ.US,D,20170810,000000,24.4171,24.4171,24.2286,24.2286,27286.777716273,0
+PIZ.US,D,20170811,000000,24.2482,24.3042,24.1814,24.2875,15075.168483502,0
+PIZ.US,D,20170814,000000,24.4073,24.4643,24.4073,24.4358,9889.6118453118,0
+PIZ.US,D,20170815,000000,24.3591,24.426,24.3228,24.3779,113329.96367748,0
+PIZ.US,D,20170816,000000,24.4545,24.6185,24.4545,24.6038,48419.906065081,0
+PIZ.US,D,20170817,000000,24.539,24.5763,24.3681,24.3681,50245.132420062,0
+PIZ.US,D,20170818,000000,24.4358,24.4358,24.3228,24.3327,40786.123334458,0
+PIZ.US,D,20170821,000000,24.3591,24.4073,24.3591,24.4073,14204.801203241,0
+PIZ.US,D,20170822,000000,24.5184,24.5586,24.5016,24.5242,12782.692325433,0
+PIZ.US,D,20170823,000000,24.5066,24.5645,24.5066,24.5202,17068.360453972,0
+PIZ.US,D,20170824,000000,24.6038,24.6569,24.5586,24.5861,33892.407285416,0
+PIZ.US,D,20170825,000000,24.6961,24.7718,24.6677,24.762,29027.512276796,0
+PIZ.US,D,20170828,000000,24.6775,24.7344,24.6529,24.7256,102127.16611108,0
+PIZ.US,D,20170829,000000,24.5527,24.5939,24.5202,24.5586,23657.702448281,0
+PIZ.US,D,20170830,000000,24.4732,24.5488,24.4732,24.5292,15029.359679278,0
+PIZ.US,D,20170831,000000,24.6303,24.7904,24.5488,24.7816,44753.165780283,0
+PIZ.US,D,20170901,000000,24.8827,24.8827,24.8101,24.8573,31366.815212516,0
+PIZ.US,D,20170905,000000,24.8101,24.8474,24.6489,24.7256,31574.481791666,0
+PIZ.US,D,20170906,000000,24.815,24.8925,24.8101,24.8671,22786.317194592,0
+PIZ.US,D,20170907,000000,25.0518,25.1824,25.0518,25.1824,59825.280343503,0
+PIZ.US,D,20170908,000000,25.1863,25.2866,25.1863,25.2217,68363.023477484,0
+PIZ.US,D,20170911,000000,25.4103,25.4201,25.3661,25.3907,9794.9403165816,0
+PIZ.US,D,20170912,000000,25.3248,25.4191,25.3248,25.4191,29507.995734437,0
+PIZ.US,D,20170913,000000,25.315,25.3248,25.2119,25.259,12935.388339514,0
+PIZ.US,D,20170914,000000,25.1922,25.3346,25.1922,25.3346,20628.213528914,0
+PIZ.US,D,20170915,000000,25.3356,25.3445,25.2354,25.2668,28618.286959059,0
+PIZ.US,D,20170918,000000,25.4103,25.4378,25.3062,25.3533,16754.824638393,0
+PIZ.US,D,20170919,000000,25.4643,25.763,25.4457,25.5312,28180.55838536,0
+PIZ.US,D,20170920,000000,25.5213,25.6028,25.3052,25.4643,28963.379950882,0
+PIZ.US,D,20170921,000000,25.3248,25.3995,25.2688,25.3248,50529.147006252,0
+PIZ.US,D,20170922,000000,25.3445,25.4073,25.2954,25.3563,19891.200767616,0
+PIZ.US,D,20170925,000000,25.2305,25.256,25.1175,25.1824,24605.43570901,0
+PIZ.US,D,20170926,000000,25.0616,25.0616,24.9407,25.0144,14641.511803512,0
+PIZ.US,D,20170927,000000,24.8917,25.0232,24.8101,25.0144,121456.44554687,0
+PIZ.US,D,20170928,000000,25.1461,25.2011,25.1166,25.1725,21270.554761482,0
+PIZ.US,D,20170929,000000,25.202,25.3621,25.1853,25.3621,23670.936102835,0
+PIZ.US,D,20171002,000000,25.2816,25.4005,25.2816,25.3907,105544.50290621,0
+PIZ.US,D,20171003,000000,25.4171,25.4545,25.4005,25.4378,92266.057521722,0
+PIZ.US,D,20171004,000000,25.3621,25.4457,25.3621,25.4457,40830.914165256,0
+PIZ.US,D,20171005,000000,25.3052,25.3739,25.2776,25.2954,33591.087150962,0
+PIZ.US,D,20171006,000000,25.1077,25.2688,25.1077,25.2688,34030.851671516,0
+PIZ.US,D,20171009,000000,25.2305,25.315,25.2305,25.2776,41529.243936319,0
+PIZ.US,D,20171010,000000,25.4741,25.5861,25.4741,25.5763,17712.737633394,0
+PIZ.US,D,20171011,000000,25.591,25.6883,25.5763,25.6529,31378.012920216,0
+PIZ.US,D,20171012,000000,25.7276,25.7649,25.6421,25.7187,39554.375487538,0
+PIZ.US,D,20171013,000000,25.7885,25.8602,25.7806,25.813,19272.272923875,0
+PIZ.US,D,20171016,000000,25.6707,25.6981,25.6323,25.6421,21227.799877539,0
+PIZ.US,D,20171017,000000,25.4741,25.5508,25.4103,25.4938,23493.8087265,0
+PIZ.US,D,20171018,000000,25.4741,25.5763,25.4643,25.541,310229.43788806,0
+PIZ.US,D,20171019,000000,25.372,25.4643,25.372,25.4349,16069.728521883,0
+PIZ.US,D,20171020,000000,25.3907,25.3975,25.3445,25.3808,11011.418562093,0
+PIZ.US,D,20171023,000000,25.3533,25.4368,25.3533,25.3857,24818.192155296,0
+PIZ.US,D,20171024,000000,25.4053,25.4732,25.4053,25.4457,24355.014245918,0
+PIZ.US,D,20171025,000000,25.4545,25.541,25.3484,25.3887,68971.771586954,0
+PIZ.US,D,20171026,000000,25.4191,25.4535,25.372,25.372,32078.378638134,0
+PIZ.US,D,20171027,000000,25.4378,25.5312,25.4005,25.5312,24386.57142216,0
+PIZ.US,D,20171030,000000,25.5861,25.6323,25.5684,25.6323,20493.841036523,0
+PIZ.US,D,20171031,000000,25.592,25.6805,25.5684,25.6127,43359.560158437,0
+PIZ.US,D,20171101,000000,25.6893,25.7748,25.543,25.5763,166500.75172733,0
+PIZ.US,D,20171102,000000,25.594,25.6127,25.5508,25.6038,21240.015558666,0
+PIZ.US,D,20171103,000000,25.6421,25.7374,25.6333,25.7089,11792.204180761,0
+PIZ.US,D,20171106,000000,25.7276,25.8012,25.6923,25.7639,19269.219003593,0
+PIZ.US,D,20171107,000000,25.6647,25.6893,25.5763,25.6893,40107.135058512,0
+PIZ.US,D,20171108,000000,25.7089,25.7748,25.6608,25.7551,24847.713384685,0
+PIZ.US,D,20171109,000000,25.4545,25.5114,25.4005,25.4938,36846.566171169,0
+PIZ.US,D,20171110,000000,25.4987,25.541,25.4545,25.5312,13416.889770583,0
+PIZ.US,D,20171113,000000,25.2688,25.4005,25.2688,25.3857,17282.134873686,0
+PIZ.US,D,20171114,000000,25.4191,25.4741,25.3248,25.4545,23694.34949166,0
+PIZ.US,D,20171115,000000,25.2766,25.3435,25.2492,25.3052,12421.311758775,0
+PIZ.US,D,20171116,000000,25.4938,25.6038,25.4938,25.6038,16839.316432851,0
+PIZ.US,D,20171117,000000,25.5684,25.6225,25.541,25.6225,17914.296371981,0
+PIZ.US,D,20171120,000000,25.6127,25.7472,25.6127,25.7089,65407.846618304,0
+PIZ.US,D,20171121,000000,25.7934,25.9703,25.7934,25.9349,251081.10987365,0
+PIZ.US,D,20171122,000000,25.9427,25.9987,25.8779,25.9515,49064.283244502,0
+PIZ.US,D,20171124,000000,26.1863,26.2728,26.1608,26.1863,2975.5363277248,0
+PIZ.US,D,20171127,000000,26.1579,26.2247,26.0085,26.0085,25087.955113506,0
+PIZ.US,D,20171128,000000,26.1018,26.2158,26.0646,26.1677,41357.206427121,0
+PIZ.US,D,20171129,000000,26.094,26.094,25.8032,25.8308,29430.629753969,0
+PIZ.US,D,20171130,000000,25.8308,25.9349,25.8032,25.8258,22333.319019485,0
+PIZ.US,D,20171201,000000,25.6805,25.7924,25.6657,25.7748,76276.748900588,0
+PIZ.US,D,20171204,000000,25.8779,25.8779,25.6038,25.6127,24230.821487798,0
+PIZ.US,D,20171205,000000,25.5684,25.6697,25.541,25.6225,47136.241573373,0
+PIZ.US,D,20171206,000000,25.5036,25.594,25.4643,25.5114,28964.397924309,0
+PIZ.US,D,20171207,000000,25.4938,25.5999,25.4938,25.5763,12491.551925252,0
+PIZ.US,D,20171208,000000,25.704,25.7551,25.6805,25.7551,12727.721760364,0
+PIZ.US,D,20171211,000000,25.7089,25.7089,25.6608,25.6991,19889.164820762,0
+PIZ.US,D,20171212,000000,25.6991,25.6991,25.5664,25.594,25891.136147572,0
+PIZ.US,D,20171213,000000,25.6608,25.7649,25.6608,25.7187,39715.215289038,0
+PIZ.US,D,20171214,000000,25.7502,25.7502,25.6323,25.6323,13947.253926157,0
+PIZ.US,D,20171215,000000,25.6245,25.6421,25.5763,25.6127,18723.585246611,0
+PIZ.US,D,20171218,000000,25.9211,25.981,25.8848,25.8985,9748.1135389301,0
+PIZ.US,D,20171219,000000,25.8848,25.9349,25.8416,25.8985,23198.59643261,0
+PIZ.US,D,20171220,000000,25.8651,25.8936,25.7649,25.7757,19063.588371297,0
+PIZ.US,D,20171221,000000,25.8985,25.9447,25.8042,25.9162,20066.292197096,0
+PIZ.US,D,20171222,000000,25.8985,25.9162,25.8228,25.8985,20461.265886852,0
+PIZ.US,D,20171226,000000,25.8887,26.037,25.8887,25.9063,20937.677450785,0
+PIZ.US,D,20171227,000000,25.9261,26.039,25.9261,26.0007,11672.08331635,0
+PIZ.US,D,20171228,000000,26.0488,26.0812,26.0488,26.0664,22462.60164474,0
+PIZ.US,D,20171229,000000,26.1805,26.1805,26.0105,26.0105,49366.621352383,0
+PIZ.US,D,20180102,000000,26.0321,26.1421,26.0321,26.1421,53638.037852942,0
+PIZ.US,D,20180103,000000,26.2659,26.3445,26.2463,26.3445,124915.51925252,0
+PIZ.US,D,20180104,000000,26.4909,26.5764,26.4653,26.5665,92419.77150923,0
+PIZ.US,D,20180105,000000,26.6392,26.7423,26.6235,26.7129,94567.695440636,0
+PIZ.US,D,20180108,000000,26.6579,26.7011,26.6038,26.653,20956.000972474,0
+PIZ.US,D,20180109,000000,26.6392,26.706,26.5567,26.6942,35083.436195248,0
+PIZ.US,D,20180110,000000,26.5862,26.594,26.4467,26.5095,34773.972273376,0
+PIZ.US,D,20180111,000000,26.537,26.6392,26.4909,26.6314,42741.650288122,0
+PIZ.US,D,20180112,000000,26.762,26.8848,26.7197,26.876,69845.192787497,0
+PIZ.US,D,20180116,000000,27.0085,27.1304,26.9987,27.0272,21922.057754894,0
+PIZ.US,D,20180117,000000,27.1883,27.3848,27.1648,27.3003,26932.522963604,0
+PIZ.US,D,20180118,000000,27.262,27.3848,27.2433,27.3465,36973.81284957,0
+PIZ.US,D,20180119,000000,27.5646,27.6687,27.5263,27.5832,29071.285134165,0
+PIZ.US,D,20180122,000000,27.5646,27.6776,27.5175,27.6048,23841.955638605,0
+PIZ.US,D,20180123,000000,27.6402,27.7601,27.6402,27.7315,26194.49222888,0
+PIZ.US,D,20180124,000000,27.8573,27.8936,27.7149,27.7787,51799.577843407,0
+PIZ.US,D,20180125,000000,27.9034,27.9034,27.5832,27.6402,56196.205075512,0
+PIZ.US,D,20180126,000000,27.817,27.9585,27.7983,27.932,25955.268473486,0
+PIZ.US,D,20180129,000000,27.7503,27.7983,27.652,27.6776,18423.283085584,0
+PIZ.US,D,20180130,000000,27.6118,27.6687,27.4879,27.5263,26097.784753295,0
+PIZ.US,D,20180131,000000,27.6864,27.7207,27.5665,27.6461,40866.543235207,0
+PIZ.US,D,20180201,000000,27.4977,27.6893,27.4977,27.6864,15489.483668375,0
+PIZ.US,D,20180202,000000,27.3564,27.3564,27.0371,27.0371,35495.715433266,0
+PIZ.US,D,20180205,000000,26.6775,26.7718,25.8514,25.8514,77838.320137924,0
+PIZ.US,D,20180206,000000,25.6991,26.2276,25.6942,26.1991,332818.26823777,0
+PIZ.US,D,20180207,000000,26.1893,26.312,26.096,26.1323,34514.389049439,0
+PIZ.US,D,20180208,000000,26.1136,26.1136,25.4191,25.4191,37084.771953135,0
+PIZ.US,D,20180209,000000,25.5763,25.6038,25.0969,25.6038,28273.193967236,0
+PIZ.US,D,20180212,000000,25.6707,25.9623,25.6707,25.9261,39921.86389476,0
+PIZ.US,D,20180213,000000,25.7944,25.9261,25.7757,25.9261,27025.15854548,0
+PIZ.US,D,20180214,000000,25.8965,26.3474,25.8612,26.3474,46595.697683527,0
+PIZ.US,D,20180215,000000,26.5468,26.7257,26.4751,26.706,29134.399486652,0
+PIZ.US,D,20180216,000000,26.7521,26.9516,26.7521,26.8662,40174.321304708,0
+PIZ.US,D,20180220,000000,26.6392,26.8229,26.6392,26.6539,18937.359666324,0
+PIZ.US,D,20180221,000000,26.7521,26.9369,26.706,26.706,25461.551361291,0
+PIZ.US,D,20180222,000000,26.6785,26.8436,26.6785,26.706,16914.646466464,0
+PIZ.US,D,20180223,000000,26.6235,26.82,26.6235,26.814,11946.936141696,0
+PIZ.US,D,20180226,000000,26.9516,27.0754,26.873,27.0754,44265.556508651,0
+PIZ.US,D,20180227,000000,26.9133,26.9595,26.6863,26.7069,37185.551322429,0
+PIZ.US,D,20180228,000000,26.7257,26.7257,26.3946,26.3946,30206.325505501,0
+PIZ.US,D,20180301,000000,26.1893,26.1893,25.8238,25.9623,42872.968860232,0
+PIZ.US,D,20180302,000000,25.8317,25.982,25.7472,25.982,16682.548525061,0
+PIZ.US,D,20180305,000000,25.8985,26.2089,25.8985,26.2001,30439.441420331,0
+PIZ.US,D,20180306,000000,26.5764,26.5764,26.4329,26.4525,56013.987832042,0
+PIZ.US,D,20180307,000000,26.375,26.4958,26.321,26.4958,12695.146610693,0
+PIZ.US,D,20180308,000000,26.6863,26.7257,26.5862,26.6677,22443.260149623,0
+PIZ.US,D,20180309,000000,26.8474,26.9516,26.8101,26.9251,40027.73313119,0
+PIZ.US,D,20180312,000000,26.9319,26.9516,26.8946,26.9369,21378.459944765,0
+PIZ.US,D,20180313,000000,27.0253,27.0253,26.7325,26.7325,18122.980924559,0
+PIZ.US,D,20180314,000000,26.8946,26.9182,26.706,26.763,40414.563033528,0
+PIZ.US,D,20180315,000000,26.8848,26.9417,26.82,26.82,78560.063297813,0
+PIZ.US,D,20180316,000000,26.7335,26.8288,26.7119,26.7521,10242.848624553,0
+PIZ.US,D,20180319,000000,26.536,26.5488,26.32,26.4074,43412.494776651,0
+PIZ.US,D,20180320,000000,26.3946,26.4613,26.3779,26.4467,23142.607894115,0
+PIZ.US,D,20180321,000000,26.4575,26.5665,26.4329,26.4713,14951.99369881,0
+PIZ.US,D,20180322,000000,26.2659,26.32,26.039,26.039,29757.399224103,0
+PIZ.US,D,20180323,000000,26.0764,26.1038,25.8209,25.8228,15921.104401511,0
+PIZ.US,D,20180326,000000,26.0576,26.1893,25.874,26.1893,24270.522451459,0
+PIZ.US,D,20180327,000000,26.1805,26.2993,25.9073,25.9359,24135.13198564,0
+PIZ.US,D,20180328,000000,26.0007,26.0664,25.8563,25.9201,15423.315395607,0
+PIZ.US,D,20180329,000000,26.1608,26.3022,26.1038,26.2463,10485.126300228,0
+PIZ.US,D,20180402,000000,26.0664,26.1038,25.6421,25.814,157525.28001965,0
+PIZ.US,D,20180403,000000,25.9447,26.0194,25.8838,25.8838,15940.445896628,0
+PIZ.US,D,20180404,000000,25.5586,25.9261,25.483,25.9261,175623.82958196,0
+PIZ.US,D,20180405,000000,26.1323,26.2177,26.0664,26.1893,56480.219661702,0
+PIZ.US,D,20180406,000000,26.1608,26.2748,26.0007,26.039,36321.29188273,0
+PIZ.US,D,20180409,000000,26.3356,26.4261,26.2856,26.3946,14714.805890271,0
+PIZ.US,D,20180410,000000,26.4909,26.5194,26.4143,26.4859,30249.080389444,0
+PIZ.US,D,20180411,000000,26.375,26.4613,26.3298,26.3298,17780.941853017,0
+PIZ.US,D,20180412,000000,26.4133,26.5145,26.4133,26.4889,16131.824900942,0
+PIZ.US,D,20180413,000000,26.537,26.537,26.37,26.4044,13439.285185981,0
+PIZ.US,D,20180416,000000,26.5567,26.592,26.4811,26.5665,26905.03768107,0
+PIZ.US,D,20180417,000000,26.5007,26.706,26.5007,26.6923,13405.692062883,0
+PIZ.US,D,20180418,000000,26.7718,26.8082,26.7129,26.8003,34400.376025592,0
+PIZ.US,D,20180419,000000,26.6677,26.6677,26.4329,26.4948,24931.187205716,0
+PIZ.US,D,20180420,000000,26.375,26.4044,26.2944,26.3671,17223.092414908,0
+PIZ.US,D,20180423,000000,26.2276,26.2757,26.1166,26.1795,6558.8027914919,0
+PIZ.US,D,20180424,000000,26.1038,26.1136,25.7757,25.8416,53946.483801385,0
+PIZ.US,D,20180425,000000,25.6707,25.7187,25.5458,25.6608,116016.39555188,0
+PIZ.US,D,20180426,000000,25.7757,25.814,25.4722,25.814,27569.774329036,0
+PIZ.US,D,20180427,000000,25.8317,25.8612,25.6225,25.7993,10752.853311583,0
+PIZ.US,D,20180430,000000,25.6431,25.8042,25.6431,25.6903,6840.7814308282,0
+PIZ.US,D,20180501,000000,25.7561,25.7561,25.5213,25.6991,56859.92375005,0
+PIZ.US,D,20180502,000000,25.982,26.096,25.7561,25.9515,41484.453105522,0
+PIZ.US,D,20180503,000000,26.0292,26.041,25.7698,26.0213,26384.853259767,0
+PIZ.US,D,20180504,000000,26.0105,26.1893,25.9447,26.151,35066.130646984,0
+PIZ.US,D,20180507,000000,26.2944,26.3759,26.2512,26.312,33403.780040357,0
+PIZ.US,D,20180508,000000,26.32,26.4231,26.2708,26.4093,50972.983420515,0
+PIZ.US,D,20180509,000000,26.4613,26.5764,26.4525,26.537,48221.401246775,0
+PIZ.US,D,20180510,000000,26.594,26.706,26.5665,26.6677,25529.755580913,0
+PIZ.US,D,20180511,000000,26.7335,26.8426,26.7159,26.7423,25052.326043554,0
+PIZ.US,D,20180514,000000,26.7718,26.819,26.7473,26.7473,14282.167183708,0
+PIZ.US,D,20180515,000000,26.4811,26.6126,26.4811,26.537,60992.895864509,0
+PIZ.US,D,20180516,000000,26.5194,26.6038,26.4811,26.5862,22741.526363795,0
+PIZ.US,D,20180517,000000,26.537,26.649,26.537,26.6235,19057.480530734,0
+PIZ.US,D,20180518,000000,26.6136,26.6677,26.5468,26.5862,54519.602840902,0
+PIZ.US,D,20180521,000000,26.876,26.9044,26.8101,26.8848,30827.289296097,0
+PIZ.US,D,20180522,000000,26.9614,26.9614,26.8032,26.82,21496.544862321,0
+PIZ.US,D,20180523,000000,26.5262,26.6863,26.4909,26.6863,80286.546230355,0
+PIZ.US,D,20180524,000000,26.6775,26.7639,26.6314,26.762,93953.857464031,0
+PIZ.US,D,20180525,000000,26.6863,26.7836,26.6863,26.6961,8056.2417029128,0
+PIZ.US,D,20180529,000000,26.4231,26.4703,26.1716,26.32,17570.221353585,0
+PIZ.US,D,20180530,000000,26.5095,26.706,26.375,26.706,40924.567720559,0
+PIZ.US,D,20180531,000000,26.649,26.6775,26.538,26.5862,28103.192404892,0
+PIZ.US,D,20180601,000000,26.6677,26.76,26.6323,26.7257,267183.4135452,0
+PIZ.US,D,20180604,000000,26.8396,26.9771,26.8298,26.8298,68419.012015981,0
+PIZ.US,D,20180605,000000,27.0272,27.0656,26.9811,27.0656,14639.475856658,0
+PIZ.US,D,20180606,000000,27.095,27.2217,27.0371,27.2217,75952.01537731,0
+PIZ.US,D,20180607,000000,27.2531,27.2699,26.9909,26.9909,27546.36094021,0
+PIZ.US,D,20180608,000000,27.0272,27.095,26.9859,27.094,8553.0127353896,0
+PIZ.US,D,20180611,000000,27.1569,27.2905,27.1569,27.2669,14350.371403331,0
+PIZ.US,D,20180612,000000,27.3003,27.3003,27.1098,27.1451,218443.86382398,0
+PIZ.US,D,20180613,000000,27.3465,27.3564,27.2531,27.262,33083.118410786,0
+PIZ.US,D,20180614,000000,27.318,27.3848,27.2335,27.2669,16801.651416045,0
+PIZ.US,D,20180615,000000,27.0459,27.095,26.9713,27.0656,31590.769366502,0
+PIZ.US,D,20180618,000000,26.8554,26.9123,26.7885,26.875,15959.787391744,0
+PIZ.US,D,20180619,000000,26.4575,26.542,26.3887,26.4869,32782.816249761,0
+PIZ.US,D,20180620,000000,26.6107,26.873,26.6107,26.6284,122597.59375877,0
+PIZ.US,D,20180621,000000,26.5724,26.6952,26.4967,26.4967,27036.356253179,0
+PIZ.US,D,20180622,000000,26.7315,26.7699,26.6372,26.6372,80294.690017772,0
+PIZ.US,D,20180625,000000,26.4182,26.4182,26.1735,26.1735,105687.01918601,0
+PIZ.US,D,20180626,000000,26.1441,26.2217,26.1254,26.1637,19393.411761712,0
+PIZ.US,D,20180627,000000,26.2217,26.3238,25.9181,25.9181,20767.675888441,0
+PIZ.US,D,20180628,000000,25.6893,25.7904,25.6215,25.7757,30196.145771229,0
+PIZ.US,D,20180629,000000,26.098,26.1834,26.0125,26.0596,42652.068626528,0
+PIZ.US,D,20180702,000000,25.6991,25.7325,25.5302,25.7089,23296.321881622,0
+PIZ.US,D,20180703,000000,25.9457,25.9457,25.7856,25.7856,41701.281445517,0
+PIZ.US,D,20180705,000000,26.0026,26.0203,25.8818,26.0026,19973.65661522,0
+PIZ.US,D,20180706,000000,25.9643,26.1637,25.9457,26.1068,39941.205389877,0
+PIZ.US,D,20180709,000000,26.37,26.3799,26.2728,26.37,41025.347089852,0
+PIZ.US,D,20180710,000000,26.4379,26.5056,26.4379,26.5056,70016.212323268,0
+PIZ.US,D,20180711,000000,26.2885,26.3534,26.1402,26.2502,30873.098100321,0
+PIZ.US,D,20180712,000000,26.4673,26.6647,26.4673,26.6559,17036.803277729,0
+PIZ.US,D,20180713,000000,26.6461,26.76,26.6372,26.7315,14570.253663608,0
+PIZ.US,D,20180716,000000,26.7502,26.7787,26.6981,26.7502,14601.810839851,0
+PIZ.US,D,20180717,000000,26.6372,26.7502,26.6362,26.6933,11123.395639086,0
+PIZ.US,D,20180718,000000,26.76,26.8082,26.6647,26.6933,42641.888892256,0
+PIZ.US,D,20180719,000000,26.5056,26.6647,26.5056,26.5822,10067.757195073,0
+PIZ.US,D,20180720,000000,26.6559,26.8278,26.6294,26.7993,25670.235913868,0
+PIZ.US,D,20180723,000000,26.7031,26.7031,26.5822,26.6294,48082.956860676,0
+PIZ.US,D,20180724,000000,26.8652,26.875,26.6933,26.6933,17668.964776024,0
+PIZ.US,D,20180725,000000,26.7787,27.0852,26.6559,27.0852,46437.911802309,0
+PIZ.US,D,20180726,000000,26.8838,26.9703,26.8376,26.8376,28580.621942251,0
+PIZ.US,D,20180727,000000,26.9319,27.0822,26.7267,26.7267,37989.750329922,0
+PIZ.US,D,20180730,000000,26.875,26.8818,26.6608,26.6746,29631.170519129,0
+PIZ.US,D,20180731,000000,26.6559,26.6933,26.5626,26.6206,37726.095212276,0
+PIZ.US,D,20180801,000000,26.8554,26.9034,26.4801,26.4967,24280.702185731,0
+PIZ.US,D,20180802,000000,26.3436,26.4859,26.3436,26.4182,28077.743069212,0
+PIZ.US,D,20180803,000000,26.4967,26.9349,26.4152,26.6933,11111.17995796,0
+PIZ.US,D,20180806,000000,26.4771,26.8976,26.3897,26.3995,27286.777716273,0
+PIZ.US,D,20180807,000000,26.6913,26.6913,26.4093,26.4379,16523.744670417,0
+PIZ.US,D,20180808,000000,26.37,26.7885,26.2984,26.3897,44277.772189777,0
+PIZ.US,D,20180809,000000,26.5341,26.5724,26.5056,26.5154,29603.685236594,0
+PIZ.US,D,20180810,000000,26.1441,26.1539,25.9741,26.0125,184560.6182994,0
+PIZ.US,D,20180813,000000,26.098,26.1933,26.0694,26.1353,93088.580050905,0
+PIZ.US,D,20180814,000000,26.1834,26.2217,26.1402,26.2217,13119.641529838,0
+PIZ.US,D,20180815,000000,25.7856,25.8238,25.6313,25.7286,174982.50632282,0
+PIZ.US,D,20180816,000000,25.9181,26.0312,25.8995,25.9741,26221.977511414,0
+PIZ.US,D,20180817,000000,25.9181,26.1353,25.872,26.1353,18656.399000415,0
+PIZ.US,D,20180820,000000,26.2315,26.3248,26.2031,26.316,30580.939726713,0
+PIZ.US,D,20180821,000000,26.4379,26.4967,26.371,26.4771,44321.545047147,0
+PIZ.US,D,20180822,000000,26.4751,26.4967,26.4525,26.4653,16040.207292494,0
+PIZ.US,D,20180823,000000,26.3534,26.3995,26.2404,26.2404,14029.709773761,0
+PIZ.US,D,20180824,000000,26.4869,26.6372,26.4869,26.6294,26823.599806893,0
+PIZ.US,D,20180827,000000,26.8082,26.9801,26.7895,26.9703,25036.038468719,0
+PIZ.US,D,20180828,000000,27.0302,27.0459,26.9123,26.9977,21963.794665409,0
+PIZ.US,D,20180829,000000,26.9034,27.1136,26.9034,27.1048,16758.896532102,0
+PIZ.US,D,20180830,000000,26.9408,26.9899,26.8838,26.9703,69418.661921498,0
+PIZ.US,D,20180831,000000,26.76,26.8484,26.6844,26.7129,11520.405275696,0
+PIZ.US,D,20180904,000000,26.4967,26.5528,26.4369,26.4967,31602.985047629,0
+PIZ.US,D,20180905,000000,26.2984,26.2984,26.0508,26.0891,122686.15744694,0
+PIZ.US,D,20180906,000000,26.098,26.0999,25.9467,26.0694,82622.795245795,0
+PIZ.US,D,20180907,000000,25.7856,26.0026,25.7856,25.8995,51037.115746428,0
+PIZ.US,D,20180910,000000,26.0125,26.0302,25.9643,26.0125,29752.309356966,0
+PIZ.US,D,20180911,000000,25.9555,26.0596,25.9279,26.041,65187.964358027,0
+PIZ.US,D,20180912,000000,26.1637,26.1834,26.0596,26.098,22463.619618167,0
+PIZ.US,D,20180913,000000,26.098,26.2119,25.9849,26.0508,10053.505567092,0
+PIZ.US,D,20180914,000000,26.1441,26.2021,26.0596,26.1166,11135.611320213,0
+PIZ.US,D,20180917,000000,26.1933,26.2305,26.0891,26.1254,23327.879057865,0
+PIZ.US,D,20180918,000000,26.2031,26.2797,26.1627,26.1834,32821.499239994,0
+PIZ.US,D,20180919,000000,26.1834,26.2119,26.1166,26.1166,80799.604837667,0
+PIZ.US,D,20180920,000000,26.3346,26.4869,26.3346,26.4575,19325.20754209,0
+PIZ.US,D,20180921,000000,26.3897,26.4477,26.3248,26.3534,22418.828787371,0
+PIZ.US,D,20180924,000000,26.2502,26.3042,26.1735,26.1735,15096.545925473,0
+PIZ.US,D,20180925,000000,26.3799,26.4467,26.3799,26.3799,12741.973388344,0
+PIZ.US,D,20180926,000000,26.3062,26.5331,26.3062,26.428,7941.2107056385,0
+PIZ.US,D,20180927,000000,26.1539,26.2885,26.1353,26.2031,32693.234588166,0
+PIZ.US,D,20180928,000000,26.0508,26.2826,25.984,26.0213,10733.511816466,0
+PIZ.US,D,20181001,000000,26.1402,26.3042,26.0694,26.0694,172904.82255789,0
+PIZ.US,D,20181002,000000,25.8524,25.8995,25.8042,25.8622,57783.225648527,0
+PIZ.US,D,20181003,000000,25.9379,25.9555,25.7984,25.9181,23896.926203674,0
+PIZ.US,D,20181004,000000,25.5302,25.873,25.206,25.2738,47654.390047822,0
+PIZ.US,D,20181005,000000,25.2344,25.2531,25.1117,25.1667,22993.983773742,0
+PIZ.US,D,20181008,000000,24.6745,24.8661,24.5537,24.704,23735.068428748,0
+PIZ.US,D,20181009,000000,24.4201,24.8179,24.3061,24.6263,34708.821974035,0
+PIZ.US,D,20181010,000000,24.3425,24.6254,23.6912,23.7286,35817.395036264,0
+PIZ.US,D,20181011,000000,23.7668,24.3573,23.4338,23.4996,182832.09942001,0
+PIZ.US,D,20181012,000000,23.8022,23.8199,23.5566,23.8022,39207.246548862,0
+PIZ.US,D,20181015,000000,23.5212,23.6431,23.4858,23.5566,199381.29342611,0
+PIZ.US,D,20181016,000000,23.9741,24.1735,23.9741,24.1647,34302.65057658,0
+PIZ.US,D,20181017,000000,24.0881,24.6077,23.869,24.0783,36626.683910892,0
+PIZ.US,D,20181018,000000,23.8877,24.8563,23.5094,23.5665,33276.533361956,0
+PIZ.US,D,20181019,000000,23.6431,24.6087,23.5841,23.6529,40618.157718969,0
+PIZ.US,D,20181022,000000,23.5841,23.6135,23.5144,23.5939,49146.739092106,0
+PIZ.US,D,20181023,000000,22.9868,23.1244,22.8179,23.0547,65263.294391641,0
+PIZ.US,D,20181024,000000,23.0635,23.0635,22.5871,22.646,35692.184304717,0
+PIZ.US,D,20181025,000000,22.6754,22.927,22.6754,22.8277,81356.436302349,0
+PIZ.US,D,20181026,000000,22.476,22.8179,22.3542,22.6362,66868.638486345,0
+PIZ.US,D,20181029,000000,22.8179,22.9122,22.365,22.5723,28219.241375593,0
+PIZ.US,D,20181030,000000,22.5349,22.7707,22.5124,22.7707,13404.674089456,0
+PIZ.US,D,20181031,000000,23.1106,23.3247,23.1106,23.2158,43875.672686031,0
+PIZ.US,D,20181101,000000,23.4614,23.5753,23.4142,23.5281,283569.73180294,0
+PIZ.US,D,20181102,000000,23.812,23.8877,23.5281,23.6332,19800.601132595,0
+PIZ.US,D,20181105,000000,23.5379,23.5713,23.4161,23.48,11595.73530931,0
+PIZ.US,D,20181106,000000,23.3493,23.4898,23.3493,23.4702,25377.059566833,0
+PIZ.US,D,20181107,000000,23.7374,23.8257,23.6932,23.8257,36495.365338783,0
+PIZ.US,D,20181108,000000,23.8022,23.8199,23.5999,23.6037,47378.519249048,0
+PIZ.US,D,20181109,000000,23.4614,23.5193,23.3307,23.424,16496.259387883,0
+PIZ.US,D,20181112,000000,23.2531,23.2531,23.0359,23.0635,19267.183056738,0
+PIZ.US,D,20181113,000000,23.0909,23.3297,23.0909,23.1676,23524.347929317,0
+PIZ.US,D,20181114,000000,23.3297,23.3778,23.0909,23.1774,111213.59692232,0
+PIZ.US,D,20181115,000000,23.0261,23.2354,22.923,23.2158,15796.911643391,0
+PIZ.US,D,20181116,000000,23.0733,23.201,23.0733,23.144,14172.22605357,0
+PIZ.US,D,20181119,000000,23.1725,23.1725,22.8277,22.924,117064.90818191,0
+PIZ.US,D,20181120,000000,22.4298,22.5212,22.3149,22.3346,32767.546648352,0
+PIZ.US,D,20181121,000000,22.5723,22.8071,22.5723,22.7619,29128.291646089,0
+PIZ.US,D,20181123,000000,22.6754,22.7521,22.6754,22.7226,9407.0924408159,0
+PIZ.US,D,20181126,000000,22.9142,22.9908,22.8513,22.9594,19999.1059509,0
+PIZ.US,D,20181127,000000,22.7226,22.8758,22.7226,22.7993,30238.900655172,0
+PIZ.US,D,20181128,000000,22.8277,23.206,22.8031,23.1862,44729.752391457,0
+PIZ.US,D,20181129,000000,23.2442,23.2442,23.1303,23.2158,20118.208841884,0
+PIZ.US,D,20181130,000000,22.9594,22.9967,22.866,22.9868,28628.466693331,0
+PIZ.US,D,20181203,000000,23.4614,23.4652,23.3297,23.4043,25445.263786455,0
+PIZ.US,D,20181204,000000,23.3395,23.3778,22.8513,22.8758,53770.374398478,0
+PIZ.US,D,20181206,000000,22.3444,22.5291,21.7677,22.4957,181751.01164032,0
+PIZ.US,D,20181207,000000,22.6754,22.7707,22.2973,22.4014,94470.987965052,0
+PIZ.US,D,20181210,000000,22.2687,22.2815,21.9475,22.2,42612.367662867,0
+PIZ.US,D,20181211,000000,22.3827,22.3926,22.1155,22.2393,94911.770459031,0
+PIZ.US,D,20181212,000000,22.5811,22.7521,22.5811,22.6312,75291.350623053,0
+PIZ.US,D,20181213,000000,22.6362,22.6852,22.5251,22.5527,33444.498977445,0
+PIZ.US,D,20181214,000000,22.2295,22.3051,22.1538,22.1538,61820.508260828,0
+PIZ.US,D,20181217,000000,22.1155,22.1155,21.8503,21.8974,45721.258509556,0
+PIZ.US,D,20181218,000000,21.9466,22.0163,21.8404,21.8886,69497.045875393,0
+PIZ.US,D,20181219,000000,22.0968,22.2589,21.7845,21.8404,42666.320254509,0
+PIZ.US,D,20181220,000000,21.6892,21.7589,21.4328,21.4859,73248.277954648,0
+PIZ.US,D,20181221,000000,21.3944,21.4515,21.0919,21.0919,81978.418066372,0
+PIZ.US,D,20181224,000000,21.0163,21.2815,21.0075,21.0075,83714.062759759,0
+PIZ.US,D,20181226,000000,21.0536,21.4995,20.8944,21.4623,129784.48615485,0
+PIZ.US,D,20181227,000000,21.2539,21.5183,21.141,21.5103,94291.824641863,0
+PIZ.US,D,20181228,000000,21.8139,21.8414,21.643,21.6902,166913.03096536,0
+PIZ.US,D,20181231,000000,21.8414,21.9279,21.7305,21.8081,134791.89744327,0
+PIZ.US,D,20190102,000000,21.5772,21.7667,21.5772,21.7,21800.918917056,0
+PIZ.US,D,20190103,000000,21.6047,21.6292,21.4819,21.5674,32581.257511173,0
+PIZ.US,D,20190104,000000,21.7667,22.1244,21.7667,22.0311,29083.500815292,0
+PIZ.US,D,20190107,000000,22.0792,22.2805,22.0595,22.2088,67140.43739141,0
+PIZ.US,D,20190108,000000,22.3071,22.4416,22.2511,22.3365,23142.607894115,0
+PIZ.US,D,20190109,000000,22.5841,22.7354,22.5655,22.6784,104380.95927891,0
+PIZ.US,D,20190110,000000,22.4986,22.6588,22.4888,22.6391,33581.925390117,0
+PIZ.US,D,20190111,000000,22.5841,22.6293,22.5281,22.5556,50750.047239957,0
+PIZ.US,D,20190114,000000,22.4082,22.5467,22.4082,22.4888,84881.678280766,0
+PIZ.US,D,20190115,000000,22.479,22.5959,22.4593,22.5743,37207.946737827,0
+PIZ.US,D,20190116,000000,22.5399,22.6489,22.5399,22.5743,21362.172369929,0
+PIZ.US,D,20190117,000000,22.5281,22.7835,22.5281,22.6784,44081.303318326,0
+PIZ.US,D,20190118,000000,22.869,25.0714,22.8111,22.8591,64157.775249695,0
+PIZ.US,D,20190122,000000,22.8581,22.8581,22.6588,22.6784,20487.733195959,0
+PIZ.US,D,20190123,000000,22.9171,22.9279,22.8179,22.8876,40053.182466869,0
+PIZ.US,D,20190124,000000,22.8817,22.9348,22.8159,22.8906,58815.450703714,0
+PIZ.US,D,20190125,000000,22.9731,23.0585,22.9731,23.0585,27981.035593627,0
+PIZ.US,D,20190128,000000,22.926,23.0389,22.8699,23.0389,48160.322841143,0
+PIZ.US,D,20190129,000000,23.1185,23.1716,23.0487,23.0851,31908.37707579,0
+PIZ.US,D,20190130,000000,23.0674,23.2776,23.0114,23.2196,31111.303882287,0
+PIZ.US,D,20190131,000000,23.1814,23.3169,23.1716,23.2776,69918.486874257,0
+PIZ.US,D,20190201,000000,23.2865,23.3237,23.2403,23.2668,59864.981307164,0
+PIZ.US,D,20190204,000000,23.2766,23.4083,23.257,23.3808,495949.52792105,0
+PIZ.US,D,20190205,000000,23.4564,23.5792,23.4564,23.5792,48626.554670803,0
+PIZ.US,D,20190206,000000,23.4849,23.5429,23.3817,23.4063,59131.022466148,0
+PIZ.US,D,20190207,000000,23.2668,23.3611,23.144,23.257,17213.930654063,0
+PIZ.US,D,20190208,000000,23.1617,23.2815,23.1244,23.2521,21962.776691981,0
+PIZ.US,D,20190211,000000,23.257,23.2855,23.1253,23.2,18508.79285347,0
+PIZ.US,D,20190212,000000,23.3061,23.3808,23.2786,23.3808,33974.86313302,0
+PIZ.US,D,20190213,000000,23.5773,23.5773,23.4083,23.4181,23973.274210715,0
+PIZ.US,D,20190214,000000,23.4388,23.6656,23.4388,23.5989,53895.585130025,0
+PIZ.US,D,20190215,000000,23.6824,23.7894,23.6666,23.7806,42726.380686714,0
+PIZ.US,D,20190219,000000,23.7334,23.9604,23.7256,23.922,45864.792762793,0
+PIZ.US,D,20190220,000000,24.0085,24.1097,23.9515,23.9888,98942.945230769,0
+PIZ.US,D,20190221,000000,24.0753,24.1431,24.0016,24.1037,31446.217139838,0
+PIZ.US,D,20190222,000000,24.1165,24.2256,24.1135,24.1617,26888.750106235,0
+PIZ.US,D,20190225,000000,24.312,24.3219,24.1971,24.2344,29572.128060351,0
+PIZ.US,D,20190226,000000,24.2256,24.3789,24.2256,24.3219,26724.856384454,0
+PIZ.US,D,20190227,000000,24.199,24.205,24.1135,24.1784,15580.083303397,0
+PIZ.US,D,20190228,000000,24.1135,24.2256,24.1135,24.1431,22350.624567747,0
+PIZ.US,D,20190301,000000,24.3385,24.3671,24.2374,24.3483,748163.64221918,0
+PIZ.US,D,20190304,000000,24.3965,24.3965,24.1971,24.2354,24434.41617324,0
+PIZ.US,D,20190305,000000,24.2648,24.3671,24.2354,24.3671,92177.493833555,0
+PIZ.US,D,20190306,000000,24.3219,24.3219,24.1892,24.2845,14276.059343145,0
+PIZ.US,D,20190307,000000,24.1696,24.2158,23.9888,24.0655,41740.982409179,0
+PIZ.US,D,20190308,000000,24.0655,24.1333,23.9506,24.1333,43830.881855233,0
+PIZ.US,D,20190311,000000,24.0655,24.2944,24.0655,24.2452,23690.277597952,0
+PIZ.US,D,20190312,000000,24.2698,24.312,24.2462,24.2648,13305.930667017,0
+PIZ.US,D,20190313,000000,24.3582,24.4928,24.314,24.4554,22419.846760798,0
+PIZ.US,D,20190314,000000,24.4161,24.4653,24.3483,24.4191,10316.142711312,0
+PIZ.US,D,20190315,000000,24.5212,24.5881,24.4751,24.5881,81474.521219905,0
+PIZ.US,D,20190318,000000,24.5026,24.6057,24.5026,24.5655,81221.04583653,0
+PIZ.US,D,20190319,000000,24.6323,24.6824,24.5409,24.5508,65023.05266282,0
+PIZ.US,D,20190320,000000,24.5311,24.6715,24.4309,24.5635,59885.340775708,0
+PIZ.US,D,20190321,000000,24.5212,24.6333,24.4751,24.5881,36595.126734649,0
+PIZ.US,D,20190322,000000,24.4554,24.4682,24.2845,24.3219,18091.423748315,0
+PIZ.US,D,20190325,000000,24.312,24.312,24.2354,24.2648,28468.644865259,0
+PIZ.US,D,20190326,000000,24.4505,24.5586,24.4505,24.4505,15103.671739464,0
+PIZ.US,D,20190327,000000,24.4554,24.5606,24.2855,24.4594,22736.436496659,0
+PIZ.US,D,20190328,000000,24.4928,24.5448,24.426,24.4633,54945.115733475,0
+PIZ.US,D,20190329,000000,24.6057,24.6057,24.5134,24.5881,45689.701333313,0
+PIZ.US,D,20190401,000000,24.701,24.7766,24.701,24.7668,306241.01800026,0
+PIZ.US,D,20190402,000000,24.7482,24.87,24.7217,24.8631,33717.315855936,0
+PIZ.US,D,20190403,000000,25.0232,25.1009,24.98,25.0232,17319.799890493,0
+PIZ.US,D,20190404,000000,24.9231,24.9437,24.8533,24.8867,16759.914505529,0
+PIZ.US,D,20190405,000000,24.9093,24.982,24.8995,24.9486,13103.353955003,0
+PIZ.US,D,20190408,000000,24.9466,25.0006,24.9093,25.0006,10335.484206429,0
+PIZ.US,D,20190409,000000,24.9289,24.9387,24.8435,24.8719,31243.640427824,0
+PIZ.US,D,20190410,000000,24.9093,25.0232,24.9093,25.0232,10153.266962959,0
+PIZ.US,D,20190411,000000,24.9191,25.0144,24.9191,24.9584,11354.475607062,0
+PIZ.US,D,20190412,000000,25.1107,25.1735,25.1058,25.1461,9332.7803806298,0
+PIZ.US,D,20190415,000000,25.2433,25.2433,25.1775,25.205,8541.8150276903,0
+PIZ.US,D,20190416,000000,25.2983,25.3464,25.2148,25.2197,10718.242215058,0
+PIZ.US,D,20190417,000000,25.2001,25.2335,25.1185,25.2335,39519.764391014,0
+PIZ.US,D,20190418,000000,25.2148,25.263,25.1391,25.205,37630.405710118,0
+PIZ.US,D,20190422,000000,25.148,25.2904,25.148,25.2246,31045.135609518,0
+PIZ.US,D,20190423,000000,25.2423,25.2974,25.2394,25.2904,21790.739182783,0
+PIZ.US,D,20190424,000000,25.2816,25.3346,25.1863,25.2335,17713.755606822,0
+PIZ.US,D,20190425,000000,25.1853,25.1951,25.1264,25.1951,11933.702487143,0
+PIZ.US,D,20190426,000000,25.2246,25.3101,25.2236,25.2856,17055.126799419,0
+PIZ.US,D,20190429,000000,25.3199,25.4063,25.311,25.3965,14916.364628858,0
+PIZ.US,D,20190430,000000,25.4525,25.5194,25.4035,25.5194,8599.8395130411,0
+PIZ.US,D,20190501,000000,25.4063,25.6215,25.2904,25.2904,406116.42689036,0
+PIZ.US,D,20190502,000000,25.3101,25.315,25.1205,25.1559,25839.219502785,0
+PIZ.US,D,20190503,000000,25.2904,25.4437,25.2904,25.4063,24463.937402629,0
+PIZ.US,D,20190506,000000,24.9387,25.2904,24.8681,25.2433,155798.79708711,0
+PIZ.US,D,20190507,000000,25.0724,25.1254,24.8592,24.9191,25242.687074441,0
+PIZ.US,D,20190508,000000,24.9761,25.1156,24.9584,25.0626,18305.198168029,0
+PIZ.US,D,20190509,000000,24.815,25.0056,24.758,24.9859,21317.381539133,0
+PIZ.US,D,20190510,000000,24.9191,25.0144,24.7482,24.9958,6875.3925273532,0
+PIZ.US,D,20190513,000000,24.6519,24.6519,24.4928,24.5311,19069.696211861,0
+PIZ.US,D,20190514,000000,24.6519,24.7964,24.6235,24.7295,21230.85379782,0
+PIZ.US,D,20190515,000000,24.7109,24.9387,24.5792,24.9093,57836.160266742,0
+PIZ.US,D,20190516,000000,24.9958,25.1597,24.9761,25.1195,14074.500604558,0
+PIZ.US,D,20190517,000000,24.9663,25.0626,24.9663,25.0174,28042.113999259,0
+PIZ.US,D,20190520,000000,24.8719,24.9152,24.8248,24.8799,10663.271649989,0
+PIZ.US,D,20190521,000000,24.9761,25.0724,24.9486,25.0184,12906.885083552,0
+PIZ.US,D,20190522,000000,25.092,25.1745,25.092,25.1441,12431.491493047,0
+PIZ.US,D,20190523,000000,24.8248,24.9584,24.8189,24.8897,28902.301545249,0
+PIZ.US,D,20190524,000000,25.0144,25.092,25.0104,25.0527,13312.03850758,0
+PIZ.US,D,20190528,000000,25.0282,25.0438,24.815,24.8346,26394.015020612,0
+PIZ.US,D,20190529,000000,24.5616,24.5694,24.484,24.5262,22163.317457142,0
+PIZ.US,D,20190530,000000,24.6371,24.6794,24.5979,24.6519,13746.713160998,0
+PIZ.US,D,20190531,000000,24.477,24.6519,24.4653,24.5959,24504.656339717,0
+PIZ.US,D,20190603,000000,24.5409,24.6814,24.5409,24.6155,221293.17144672,0
+PIZ.US,D,20190604,000000,24.6431,24.6912,24.5508,24.6814,31514.421359461,0
+PIZ.US,D,20190605,000000,24.8631,24.8631,24.7738,24.8052,15832.540713344,0
+PIZ.US,D,20190606,000000,24.9093,25.0046,24.9063,24.9761,18781.609731961,0
+PIZ.US,D,20190607,000000,25.2482,25.3199,25.2246,25.2816,34147.918615645,0
+PIZ.US,D,20190610,000000,25.2816,25.3494,25.2728,25.2904,10092.188557326,0
+PIZ.US,D,20190611,000000,25.4997,25.4997,25.3572,25.4417,6700.3010978737,0
+PIZ.US,D,20190612,000000,25.4791,25.4791,25.3671,25.3965,57226.394183844,0
+PIZ.US,D,20190613,000000,25.3789,25.4427,25.3396,25.3769,13613.358642034,0
+PIZ.US,D,20190614,000000,25.1903,25.2246,25.1725,25.2246,10888.243777401,0
+PIZ.US,D,20190617,000000,25.1559,25.2119,25.1391,25.148,4193.0325466639,0
+PIZ.US,D,20190618,000000,25.3298,25.4565,25.3298,25.4161,27786.60266903,0
+PIZ.US,D,20190619,000000,25.4692,25.6392,25.4604,25.6313,85652.284165161,0
+PIZ.US,D,20190620,000000,25.9093,25.9387,25.8219,25.9143,21234.925691529,0
+PIZ.US,D,20190621,000000,25.7472,25.7561,25.6715,25.7561,3973.1502863872,0
+PIZ.US,D,20190624,000000,25.8248,25.9005,25.8248,25.873,21570.856922507,0
+PIZ.US,D,20190625,000000,25.9299,25.9299,25.7148,25.7286,11894.001523482,0
+PIZ.US,D,20190626,000000,25.815,25.815,25.6893,25.7286,20828.754294074,0
+PIZ.US,D,20190627,000000,25.6795,25.7384,25.6598,25.7286,10165.482644084,0
+PIZ.US,D,20190628,000000,25.8632,25.9005,25.8346,25.9005,39796.653163214,0
+PIZ.US,D,20190701,000000,26.1205,26.1205,25.9309,25.9958,75780.995841539,0
+PIZ.US,D,20190702,000000,25.9397,26.0341,25.9397,26.0341,33712.2259888,0
+PIZ.US,D,20190703,000000,26.2561,26.321,26.2482,26.321,8952.0583188546,0
+PIZ.US,D,20190705,000000,25.9958,26.0341,25.873,26.0341,37302.618266558,0
+PIZ.US,D,20190708,000000,25.8818,25.9289,25.8248,25.873,13186.827776034,0
+PIZ.US,D,20190709,000000,25.7089,25.8445,25.7089,25.8248,7831.2695755002,0
+PIZ.US,D,20190710,000000,25.9771,25.9771,25.9005,25.9417,7442.4037263072,0
+PIZ.US,D,20190711,000000,26.0056,26.0154,25.8926,26.0154,9637.1544353646,0
+PIZ.US,D,20190712,000000,26.0154,26.0724,25.9299,26.0724,4809.924443551,0
+PIZ.US,D,20190715,000000,26.149,26.1755,26.149,26.149,9015.1726713414,0
+PIZ.US,D,20190716,000000,26.1883,26.1883,26.1038,26.1205,5202.8621864528,0
+PIZ.US,D,20190717,000000,26.2856,26.2944,26.2079,26.2079,13449.464920253,0
+PIZ.US,D,20190718,000000,26.2266,26.369,26.1589,26.369,15477.267987249,0
+PIZ.US,D,20190719,000000,26.4349,26.4899,26.3308,26.3867,8080.6730651658,0
+PIZ.US,D,20190722,000000,26.3592,26.4064,26.3396,26.3867,7841.4493097722,0
+PIZ.US,D,20190723,000000,26.3494,26.4231,26.321,26.4231,10340.574073564,0
+PIZ.US,D,20190724,000000,26.4299,26.4299,26.3386,26.4299,22081.879582965,0
+PIZ.US,D,20190725,000000,26.4849,26.4849,26.2129,26.2561,15908.888720384,0
+PIZ.US,D,20190726,000000,26.2856,26.3494,26.2856,26.312,12392.808502813,0
+PIZ.US,D,20190729,000000,26.3612,26.4349,26.3592,26.4034,3621.949454001,0
+PIZ.US,D,20190730,000000,26.0832,26.1589,26.0734,26.094,21696.067654054,0
+PIZ.US,D,20190731,000000,26.1461,26.2757,25.8917,25.8946,27871.094463489,0
+PIZ.US,D,20190801,000000,26.0538,26.312,25.9673,26.0341,18499.631092625,0
+PIZ.US,D,20190802,000000,25.9211,25.9211,25.8092,25.873,20812.466719238,0
+PIZ.US,D,20190805,000000,25.4319,25.4319,25.1343,25.2394,51456.520798438,0
+PIZ.US,D,20190806,000000,25.4496,25.4565,25.2128,25.4496,12747.063255481,0
+PIZ.US,D,20190807,000000,25.3268,25.592,25.3062,25.592,12694.128637266,0
+PIZ.US,D,20190808,000000,25.6018,25.8917,25.5871,25.8248,16540.032245252,0
+PIZ.US,D,20190809,000000,25.8327,25.8327,25.6549,25.7384,10263.208093097,0
+PIZ.US,D,20190812,000000,25.6401,25.6843,25.4584,25.4781,52064.250934481,0
+PIZ.US,D,20190813,000000,25.3749,25.6401,25.3739,25.6303,12944.550100358,0
+PIZ.US,D,20190814,000000,25.2011,25.202,24.9034,24.9898,19963.476880948,0
+PIZ.US,D,20190815,000000,24.8278,24.9614,24.8278,24.8935,35297.210614961,0
+PIZ.US,D,20190816,000000,25.0292,25.1715,25.0292,25.1617,74338.527495187,0
+PIZ.US,D,20190819,000000,25.3926,25.4015,25.2874,25.2874,16134.878821224,0
+PIZ.US,D,20190820,000000,25.4133,25.4153,25.317,25.3739,10849.560787167,0
+PIZ.US,D,20190821,000000,25.6058,25.6637,25.5989,25.6274,5508.2542146148,0
+PIZ.US,D,20190822,000000,25.4683,25.5174,25.3641,25.4133,16715.123674732,0
+PIZ.US,D,20190823,000000,25.2394,25.4319,25.0184,25.0282,140492.54863563,0
+PIZ.US,D,20190826,000000,25.1715,25.2207,25.1067,25.1343,8641.5764235566,0
+PIZ.US,D,20190827,000000,25.2011,25.2776,25.1441,25.2168,15555.651941144,0
+PIZ.US,D,20190828,000000,25.0302,25.1549,25.0302,25.1067,20000.123924327,0
+PIZ.US,D,20190829,000000,25.2492,25.2974,25.1539,25.2325,9094.5745986635,0
+PIZ.US,D,20190830,000000,25.4417,25.4417,25.2748,25.4319,34937.865995157,0
+PIZ.US,D,20190903,000000,25.2816,25.3641,25.2276,25.3317,25696.703222976,0
+PIZ.US,D,20190904,000000,25.6401,25.7472,25.6205,25.6893,66089.888814533,0
+PIZ.US,D,20190905,000000,25.8818,25.9025,25.8248,25.8346,10046.379753102,0
+PIZ.US,D,20190906,000000,25.9477,26.035,25.9477,25.9673,22873.862909332,0
+PIZ.US,D,20190909,000000,25.7875,25.7875,25.7099,25.7659,9017.2086181958,0
+PIZ.US,D,20190910,000000,25.3936,25.4525,25.3072,25.3936,44400.946974469,0
+PIZ.US,D,20190911,000000,25.4692,25.5646,25.4692,25.5556,25978.681862312,0
+PIZ.US,D,20190912,000000,25.5655,25.6697,25.5655,25.6107,6092.5709618313,0
+PIZ.US,D,20190913,000000,25.6401,25.6981,25.5763,25.5763,8046.0619686407,0
+PIZ.US,D,20190916,000000,25.4231,25.4683,25.3936,25.4035,7796.6584789751,0
+PIZ.US,D,20190917,000000,25.4035,25.592,25.4035,25.592,12339.873884598,0
+PIZ.US,D,20190918,000000,25.5468,25.592,25.4359,25.5556,9779.6707151735,0
+PIZ.US,D,20190919,000000,25.592,25.6697,25.592,25.6018,9674.8194521713,0
+PIZ.US,D,20190920,000000,25.6107,25.6205,25.4594,25.4781,20089.705585922,0
+PIZ.US,D,20190923,000000,25.4683,25.5556,25.4279,25.5556,5433.9421544287,0
+PIZ.US,D,20190924,000000,25.592,25.6608,25.4515,25.4781,16758.896532102,0
+PIZ.US,D,20190925,000000,25.2964,25.3455,25.1903,25.3455,12337.837937744,0
+PIZ.US,D,20190926,000000,25.4319,25.4378,25.3455,25.3837,7909.6535293951,0
+PIZ.US,D,20190927,000000,25.3877,25.4457,25.2482,25.3062,12159.692587983,0
+PIZ.US,D,20190930,000000,25.3455,25.4231,25.3455,25.3543,13584.855386072,0
+PIZ.US,D,20191001,000000,25.3455,25.3837,25.1333,25.1706,19063.588371297,0
+PIZ.US,D,20191002,000000,24.8346,24.8346,24.5861,24.6421,14688.338581164,0
+PIZ.US,D,20191003,000000,24.7099,24.9309,24.6303,24.9309,7953.4263867649,0
+PIZ.US,D,20191004,000000,25.0076,25.1706,25.0076,25.1706,7792.5865852663,0
+PIZ.US,D,20191007,000000,25.1903,25.3062,25.1903,25.258,10888.243777401,0
+PIZ.US,D,20191008,000000,25.0556,25.0851,24.9505,25.0164,13534.974688138,0
+PIZ.US,D,20191009,000000,25.1117,25.2364,25.0763,25.1903,10230.632943426,0
+PIZ.US,D,20191010,000000,25.1853,25.2541,25.1215,25.2482,7084.0770799305,0
+PIZ.US,D,20191011,000000,25.537,25.7001,25.537,25.537,9844.8210145147,0
+PIZ.US,D,20191014,000000,25.4417,25.5312,25.4417,25.4928,12629.996311352,0
+PIZ.US,D,20191015,000000,25.5468,25.8258,25.5468,25.7305,10121.709786715,0
+PIZ.US,D,20191016,000000,25.6411,25.7197,25.6411,25.7031,3268.7126747603,0
+PIZ.US,D,20191017,000000,25.7767,25.8102,25.6805,25.7295,28981.703472571,0
+PIZ.US,D,20191018,000000,25.6903,25.7099,25.6411,25.7001,4747.8280644914,0
+PIZ.US,D,20191021,000000,25.6707,25.7001,25.6343,25.6707,14650.673564357,0
+PIZ.US,D,20191022,000000,25.7295,25.7443,25.6117,25.6313,9954.7621446531,0
+PIZ.US,D,20191023,000000,25.5881,25.592,25.4977,25.592,8425.7660569888,0
+PIZ.US,D,20191024,000000,25.7099,25.7099,25.6343,25.6707,8298.519378588,0
+PIZ.US,D,20191025,000000,25.6215,25.7394,25.6215,25.7197,13153.234652936,0
+PIZ.US,D,20191028,000000,25.8651,25.9191,25.8308,25.9025,10642.912181444,0
+PIZ.US,D,20191029,000000,25.874,25.9329,25.8042,25.8838,8724.0322711603,0
+PIZ.US,D,20191030,000000,25.8632,26.1205,25.8632,26.1205,2804.5167919541,0
+PIZ.US,D,20191031,000000,26.0842,26.1529,26.0076,26.0694,23758.481817574,0
+PIZ.US,D,20191101,000000,26.3426,26.3789,26.2974,26.314,15837.63058048,0
+PIZ.US,D,20191104,000000,26.429,26.429,26.3062,26.3238,11621.18464499,0
+PIZ.US,D,20191105,000000,26.2689,26.2689,26.1893,26.2492,25637.660764198,0
+PIZ.US,D,20191106,000000,26.149,26.1913,26.094,26.1618,37084.771953135,0
+PIZ.US,D,20191107,000000,26.2738,26.2905,26.2059,26.2295,14855.286223226,0
+PIZ.US,D,20191108,000000,26.0566,26.1136,26.0566,26.1038,5283.2820872021,0
+PIZ.US,D,20191111,000000,26.2011,26.2295,26.1824,26.2109,12303.226841218,0
+PIZ.US,D,20191112,000000,26.2099,26.2099,26.1471,26.1716,13299.822826454,0
+PIZ.US,D,20191113,000000,26.1815,26.3052,26.1815,26.2689,8188.5782484497,0
+PIZ.US,D,20191114,000000,26.1815,26.315,26.1323,26.315,4224.5897229073,0
+PIZ.US,D,20191115,000000,26.4005,26.4977,26.4005,26.483,11486.812152599,0
+PIZ.US,D,20191118,000000,26.4613,26.6126,26.4613,26.591,13734.497479871,0
+PIZ.US,D,20191119,000000,26.652,26.6549,26.5557,26.5842,5654.8423881325,0
+PIZ.US,D,20191120,000000,26.6028,26.6028,26.4191,26.4791,13548.208342692,0
+PIZ.US,D,20191121,000000,26.4388,26.4487,26.3622,26.4162,10009.732709722,0
+PIZ.US,D,20191122,000000,26.5125,26.5125,26.4191,26.4487,14667.979112619,0
+PIZ.US,D,20191125,000000,26.6225,26.7365,26.6225,26.7089,20147.730071273,0
+PIZ.US,D,20191126,000000,26.7954,26.9211,26.7954,26.9113,12711.434185528,0
+PIZ.US,D,20191127,000000,26.9741,27.0754,26.9595,26.9595,21814.15257161,0
+PIZ.US,D,20191129,000000,26.9683,26.9889,26.9113,26.9211,5272.0843795028,0
+PIZ.US,D,20191202,000000,26.9211,26.9211,26.7365,26.8671,325091.84992527,0
+PIZ.US,D,20191203,000000,26.6706,26.7787,26.6422,26.7787,19892.218741044,0
+PIZ.US,D,20191204,000000,26.9044,26.9496,26.8416,26.9261,14065.338843713,0
+PIZ.US,D,20191205,000000,26.9977,27.0174,26.9339,27.0164,24838.55162384,0
+PIZ.US,D,20191206,000000,27.1588,27.2277,27.152,27.206,12228.914781033,0
+PIZ.US,D,20191209,000000,27.1864,27.2089,27.0656,27.0852,18283.820726057,0
+PIZ.US,D,20191210,000000,27.0311,27.0518,27.0164,27.0311,14650.673564357,0
+PIZ.US,D,20191211,000000,26.9496,27.1235,26.9496,27.1235,9397.9306799711,0
+PIZ.US,D,20191212,000000,27.0361,27.1235,26.9791,27.1098,11076.568861435,0
+PIZ.US,D,20191213,000000,27.1785,27.2571,27.1353,27.2129,11232.318795798,0
+PIZ.US,D,20191216,000000,27.5508,27.6422,27.5508,27.5901,7060.6636911048,0
+PIZ.US,D,20191217,000000,27.5263,27.5361,27.4496,27.5075,22884.042643604,0
+PIZ.US,D,20191218,000000,27.4496,27.4977,27.3622,27.3956,16553.265899806,0
+PIZ.US,D,20191219,000000,27.4202,27.5243,27.4005,27.4831,23926.447433064,0
+PIZ.US,D,20191220,000000,27.4781,27.6618,27.4781,27.6226,12619.81657708,0
+PIZ.US,D,20191223,000000,27.6736,27.7571,27.653,27.7001,9730.8079906676,0
+PIZ.US,D,20191224,000000,27.7463,27.8308,27.7277,27.7767,26239.283059676,0
+PIZ.US,D,20191226,000000,27.8446,27.9703,27.8446,27.9084,17015.425835758,0
+PIZ.US,D,20191227,000000,28.0273,28.094,28.0273,28.0321,24702.143184594,0
+PIZ.US,D,20191230,000000,27.9152,28.0027,27.874,27.877,6603.593622289,0
+PIZ.US,D,20191231,000000,27.8446,27.9232,27.7669,27.8151,13588.92727978,0
+PIZ.US,D,20200102,000000,27.933,28.1039,27.9232,28.0518,35828.592743962,0
+PIZ.US,D,20200103,000000,27.7767,27.9133,27.7669,27.7964,16345.599320656,0
+PIZ.US,D,20200106,000000,27.8151,27.9418,27.8151,27.9084,10257.100252533,0
+PIZ.US,D,20200107,000000,27.9124,27.9241,27.8357,27.874,8523.4915060006,0
+PIZ.US,D,20200108,000000,27.875,28.0371,27.875,27.9987,16313.024170986,0
+PIZ.US,D,20200109,000000,28.0675,28.0675,27.986,28.0233,15226.846524156,0
+PIZ.US,D,20200110,000000,28.0489,28.0921,27.9801,27.9801,51675.385085287,0
+PIZ.US,D,20200113,000000,28.094,28.2011,28.0528,28.1766,35089.544035811,0
+PIZ.US,D,20200114,000000,28.2159,28.3367,28.2159,28.2885,54001.454366454,0
+PIZ.US,D,20200115,000000,28.377,28.4899,28.3514,28.3956,40219.112135504,0
+PIZ.US,D,20200116,000000,28.4516,28.5773,28.4516,28.5341,94718.355507862,0
+PIZ.US,D,20200117,000000,28.6854,28.7434,28.6265,28.7198,17719.863447384,0
+PIZ.US,D,20200121,000000,28.7532,28.8495,28.7434,28.7827,32298.26089841,0
+PIZ.US,D,20200122,000000,28.9054,29.0027,28.8613,28.8809,49611.952948339,0
+PIZ.US,D,20200123,000000,28.7827,28.7965,28.656,28.7777,8522.4735325734,0
+PIZ.US,D,20200124,000000,28.9054,29.0076,28.6982,28.7188,74787.453776585,0
+PIZ.US,D,20200127,000000,28.1815,28.3858,28.1108,28.1324,80541.039587157,0
+PIZ.US,D,20200128,000000,28.2011,28.434,28.2011,28.4044,62826.266006908,0
+PIZ.US,D,20200129,000000,28.434,28.5351,28.376,28.4811,26968.152033557,0
+PIZ.US,D,20200130,000000,28.1618,28.3563,28.1147,28.3367,27432.347916362,0
+PIZ.US,D,20200131,000000,28.2011,28.2011,27.8838,27.8838,19898.326581607,0
+PIZ.US,D,20200203,000000,28.0469,28.1422,28.0095,28.0135,29655.601881382,0
+PIZ.US,D,20200204,000000,28.4142,28.5303,28.3269,28.486,7448.5115668705,0
+PIZ.US,D,20200205,000000,28.7149,28.7149,28.5489,28.6706,70017.230296695,0
+PIZ.US,D,20200206,000000,28.6462,28.712,28.5685,28.6706,17742.258862783,0
+PIZ.US,D,20200207,000000,28.5391,28.597,28.434,28.4752,18418.193218449,0
+PIZ.US,D,20200210,000000,28.4428,28.6363,28.4428,28.6363,82781.599100438,0
+PIZ.US,D,20200211,000000,28.8347,28.9654,28.7915,28.8868,15265.529514389,0
+PIZ.US,D,20200212,000000,29.0027,29.0803,28.9732,29.0076,23752.373977011,0
+PIZ.US,D,20200213,000000,28.8681,29.0027,28.8583,28.9252,34467.562271787,0
+PIZ.US,D,20200214,000000,28.9732,28.9929,28.9054,28.929,14443.006985207,0
+PIZ.US,D,20200218,000000,28.7168,28.7522,28.6422,28.6608,5921.5514260606,0
+PIZ.US,D,20200219,000000,28.876,28.9831,28.874,28.9252,57555.199600832,0
+PIZ.US,D,20200220,000000,28.8013,28.8799,28.5872,28.7434,18638.075478725,0
+PIZ.US,D,20200221,000000,28.6658,28.7002,28.5783,28.6628,15849.846261606,0
+PIZ.US,D,20200224,000000,27.4192,27.6402,27.4192,27.4673,97497.422964136,0
+PIZ.US,D,20200225,000000,27.5105,27.5105,26.8976,26.9565,39876.055090536,0
+PIZ.US,D,20200226,000000,27.1018,27.3396,26.927,26.9683,78706.65147133,0
+PIZ.US,D,20200227,000000,26.4722,26.7984,26.1942,26.1942,103032.14448786,0
+PIZ.US,D,20200228,000000,25.3238,25.8366,25.2394,25.7875,137545.51556387,0
+PIZ.US,D,20200302,000000,25.8661,26.3003,25.6529,26.2149,176321.1413796,0
+PIZ.US,D,20200303,000000,26.537,26.9201,26.1353,26.2777,78747.370408418,0
+PIZ.US,D,20200304,000000,26.6844,27.1018,26.6166,27.0528,173916.68814454,0
+PIZ.US,D,20200305,000000,26.4801,26.7089,26.3092,26.375,45248.918839332,0
+PIZ.US,D,20200306,000000,25.7777,26.0664,25.7551,26.0282,72056.23107139,0
+PIZ.US,D,20200309,000000,24.1833,24.7738,23.8827,23.9319,92937.919983678,0
+PIZ.US,D,20200310,000000,25.0724,25.1018,24.3002,25.0085,201234.00506362,0
+PIZ.US,D,20200311,000000,24.1647,24.1755,23.3307,23.5537,113011.33799476,0
+PIZ.US,D,20200312,000000,21.6244,21.6626,19.3119,20.9779,131481.447858,0
+PIZ.US,D,20200313,000000,22.3876,22.4318,20.8434,22.3199,53324.502037362,0
+PIZ.US,D,20200316,000000,19.4141,20.4082,18.8325,19.5476,156783.17739122,0
+PIZ.US,D,20200317,000000,19.7697,20.3306,19.5368,20.2343,146697.09667446,0
+PIZ.US,D,20200318,000000,18.7176,19.3011,18.138,18.4661,236365.28600994,0
+PIZ.US,D,20200319,000000,18.6793,19.6125,18.525,19.3551,55276.975070744,0
+PIZ.US,D,20200320,000000,19.6921,20.1233,18.807,18.9789,182520.59955129,0
+PIZ.US,D,20200323,000000,18.974,18.974,18.3423,18.4406,103648.01841131,0
+PIZ.US,D,20200324,000000,19.6989,20.3374,19.4868,20.1754,136595.74635629,0
+PIZ.US,D,20200325,000000,20.3964,21.3542,20.2039,20.7638,99159.773570765,0
+PIZ.US,D,20200326,000000,21.1136,22.42,21.1136,22.3228,32894.793326754,0
+PIZ.US,D,20200327,000000,21.3925,21.7903,21.0163,21.3826,65347.786186099,0
+PIZ.US,D,20200330,000000,21.6056,22.0801,21.5713,22.0801,27458.81522547,0
+PIZ.US,D,20200331,000000,21.9269,22.1804,21.7413,21.9269,24236.929328361,0
+PIZ.US,D,20200401,000000,21.2775,21.6528,21.0988,21.1136,37390.163981297,0
+PIZ.US,D,20200402,000000,21.1911,21.5183,21.1194,21.4623,23263.746731952,0
+PIZ.US,D,20200403,000000,21.2275,21.2727,20.9092,21.084,25751.673788044,0
+PIZ.US,D,20200406,000000,21.7314,22.0605,21.586,22.0605,79937.381344823,0
+PIZ.US,D,20200407,000000,22.6518,22.6518,22.0605,22.1764,27567.738382181,0
+PIZ.US,D,20200408,000000,22.3523,22.5939,22.1862,22.4672,181247.11479384,0
+PIZ.US,D,20200409,000000,22.8071,22.9996,22.6941,22.8719,54317.026128888,0
+PIZ.US,D,20200413,000000,22.8071,22.8169,22.5939,22.7403,28915.535199803,0
+PIZ.US,D,20200414,000000,23.1932,23.4122,23.1932,23.3778,25021.786840738,0
+PIZ.US,D,20200415,000000,22.8169,22.9976,22.6814,22.8464,28461.519051268,0
+PIZ.US,D,20200416,000000,23.0193,23.0271,22.8464,22.9996,22478.889219576,0
+PIZ.US,D,20200417,000000,23.479,23.8219,23.3877,23.6696,84810.420140861,0
+PIZ.US,D,20200420,000000,23.4446,23.7983,23.4446,23.5183,24495.494578872,0
+PIZ.US,D,20200421,000000,23.2609,23.4063,22.9898,23.0811,21291.932203452,0
+PIZ.US,D,20200422,000000,23.4524,23.5438,23.3896,23.4544,33496.415622232,0
+PIZ.US,D,20200423,000000,23.5134,23.6853,23.2707,23.3473,17815.552949542,0
+PIZ.US,D,20200424,000000,23.3778,23.5527,23.3031,23.5232,11826.815277286,0
+PIZ.US,D,20200427,000000,23.6303,23.7747,23.6037,23.7088,11650.70587438,0
+PIZ.US,D,20200428,000000,24.0262,24.0262,23.7835,23.813,21377.441971338,0
+PIZ.US,D,20200429,000000,24.1539,24.2394,24.0517,24.1617,96208.668605293,0
+PIZ.US,D,20200430,000000,23.9093,23.9201,23.5909,23.7452,20851.149709472,0
+PIZ.US,D,20200501,000000,23.4584,23.4584,23.1735,23.2413,200064.35359576,0
+PIZ.US,D,20200504,000000,23.2413,23.4358,23.2324,23.3778,17370.698561853,0
+PIZ.US,D,20200505,000000,23.6598,23.6598,23.4368,23.5104,12981.197143738,0
+PIZ.US,D,20200506,000000,23.7276,23.7276,23.5429,23.5753,22645.836861637,0
+PIZ.US,D,20200507,000000,23.978,24.1047,23.8995,24.0556,107464.40078991,0
+PIZ.US,D,20200508,000000,24.1145,24.2983,24.1145,24.2197,75853.271954871,0
+PIZ.US,D,20200511,000000,24.1195,24.2786,24.0851,24.254,15024.269812142,0
+PIZ.US,D,20200512,000000,24.2983,24.3995,24.0655,24.0753,9802.0661305721,0
+PIZ.US,D,20200513,000000,24.2983,24.2983,23.9191,24.0753,19275.326844157,0
+PIZ.US,D,20200514,000000,23.6696,23.9093,23.6107,23.9093,15533.256525745,0
+PIZ.US,D,20200515,000000,23.8995,24.0851,23.8995,24.0851,27968.819912501,0
+PIZ.US,D,20200518,000000,24.6175,24.9928,24.5694,24.9692,67350.139917414,0
+PIZ.US,D,20200519,000000,24.7816,24.9161,24.7128,24.7522,72600.846854945,0
+PIZ.US,D,20200520,000000,25.1981,25.2846,25.1765,25.2698,13615.394588888,0
+PIZ.US,D,20200521,000000,25.2079,25.2177,25.0616,25.0684,5186.5746116175,0
+PIZ.US,D,20200522,000000,24.9466,25.1785,24.9466,25.1647,43484.770889983,0
+PIZ.US,D,20200526,000000,25.8857,25.8857,25.6225,25.7011,69533.692918772,0
+PIZ.US,D,20200527,000000,25.5262,25.5262,25.1667,25.4692,174585.49668621,0
+PIZ.US,D,20200528,000000,25.6421,25.982,25.6421,25.7345,88579.975741807,0
+PIZ.US,D,20200529,000000,25.8956,25.9623,25.6519,25.9387,10737.583710175,0
+PIZ.US,D,20200601,000000,26.0302,26.2639,26.0302,26.2492,212049.97272769,0
+PIZ.US,D,20200602,000000,26.2345,26.3867,26.2227,26.3867,18784.663652243,0
+PIZ.US,D,20200603,000000,26.5145,26.7217,26.5145,26.7119,33229.706584304,0
+PIZ.US,D,20200604,000000,26.5626,26.7551,26.538,26.5872,29076.375001302,0
+PIZ.US,D,20200605,000000,26.6589,26.7169,26.5331,26.5822,43618.125408947,0
+PIZ.US,D,20200608,000000,26.4555,26.593,26.319,26.593,164020.96845866,0
+PIZ.US,D,20200609,000000,26.2345,26.4967,26.2345,26.4044,16132.84287437,0
+PIZ.US,D,20200610,000000,26.5822,26.7649,26.5243,26.6136,28681.401311545,0
+PIZ.US,D,20200611,000000,26.1913,26.2345,25.5458,25.596,69162.132617842,0
+PIZ.US,D,20200612,000000,26.1569,26.1569,25.6136,25.8857,24392.679262724,0
+PIZ.US,D,20200615,000000,25.5842,26.1923,25.5842,26.0881,10745.727497592,0
+PIZ.US,D,20200616,000000,26.4261,26.4359,26.098,26.319,20377.792065821,0
+PIZ.US,D,20200617,000000,26.6971,26.7159,26.4948,26.6048,9720.6282563955,0
+PIZ.US,D,20200618,000000,26.6008,26.7031,26.6008,26.6451,14521.390939102,0
+PIZ.US,D,20200619,000000,26.8426,26.9015,26.4948,26.599,32540.538574085,0
+PIZ.US,D,20200622,000000,26.7286,26.9241,26.4329,26.8504,40253.72323203,0
+PIZ.US,D,20200623,000000,27.0115,27.1176,26.875,26.875,16189.849386294,0
+PIZ.US,D,20200624,000000,26.6805,26.6893,26.3661,26.4515,15156.606357679,0
+PIZ.US,D,20200625,000000,26.4967,26.7934,26.4869,26.7934,12833.590996793,0
+PIZ.US,D,20200626,000000,26.6991,26.6991,26.5164,26.5351,16571.589421496,0
+PIZ.US,D,20200629,000000,26.7385,26.7512,26.539,26.7463,17524.412549362,0
+PIZ.US,D,20200630,000000,26.6451,26.8268,26.6028,26.8023,57502.264982617,0
+PIZ.US,D,20200701,000000,26.8602,27.0105,26.8602,26.9633,11980.529264794,0
+PIZ.US,D,20200702,000000,27.2237,27.2531,27.0872,27.1226,15222.774630447,0
+PIZ.US,D,20200706,000000,27.5253,27.647,27.5253,27.5891,8391.1549604638,0
+PIZ.US,D,20200707,000000,27.4575,27.6422,27.3111,27.3554,34312.830310852,0
+PIZ.US,D,20200708,000000,27.5449,27.6913,27.428,27.6913,16888.179157357,0
+PIZ.US,D,20200709,000000,27.7483,27.7865,27.4663,27.5695,51393.406445951,0
+PIZ.US,D,20200710,000000,27.7109,27.7915,27.5882,27.7915,8071.5113043209,0
+PIZ.US,D,20200713,000000,27.8357,28.0086,27.5351,27.5351,8854.3328698428,0
+PIZ.US,D,20200714,000000,27.5646,27.9526,27.5057,27.8662,28551.100712862,0
+PIZ.US,D,20200715,000000,28.2139,28.3396,28.1058,28.2139,13392.458408329,0
+PIZ.US,D,20200716,000000,28.0361,28.0764,27.9074,28.0105,15248.223966127,0
+PIZ.US,D,20200717,000000,28.0921,28.2139,28.0665,28.2139,8329.0585814042,0
+PIZ.US,D,20200720,000000,28.3986,28.6019,28.3986,28.597,7981.9296427267,0
+PIZ.US,D,20200721,000000,28.7965,28.8445,28.6678,28.6678,5703.7051126384,0
+PIZ.US,D,20200722,000000,28.7002,28.8642,28.7002,28.8593,7291.7436590807,0
+PIZ.US,D,20200723,000000,28.82,28.931,28.6019,28.6952,16985.904606368,0
+PIZ.US,D,20200724,000000,28.3347,28.4369,28.3141,28.3593,54154.150380535,0
+PIZ.US,D,20200727,000000,28.7758,28.8495,28.7532,28.8299,8629.3607424301,0
+PIZ.US,D,20200728,000000,28.6235,28.8407,28.6235,28.6736,19356.764718333,0
+PIZ.US,D,20200729,000000,28.8151,29.0263,28.7777,28.9408,15383.614431946,0
+PIZ.US,D,20200730,000000,28.4752,28.7581,28.2434,28.7188,9008.0468573509,0
+PIZ.US,D,20200731,000000,28.6806,28.6806,28.0685,28.21,8986.6694153796,0
+PIZ.US,D,20200803,000000,28.5243,28.7758,28.5243,28.7286,10954.41205017,0
+PIZ.US,D,20200804,000000,28.5341,28.712,28.5341,28.6796,34006.420309262,0
+PIZ.US,D,20200805,000000,28.9604,29.1147,28.9604,28.9801,11154.952815329,0
+PIZ.US,D,20200806,000000,29.0381,29.2238,28.9408,29.1167,38561.851396012,0
+PIZ.US,D,20200807,000000,28.9703,29.0773,28.8662,29.0233,20697.435721964,0
+PIZ.US,D,20200810,000000,28.9801,29.0047,28.8495,28.936,27961.69409851,0
+PIZ.US,D,20200811,000000,29.1363,29.2621,28.874,28.9232,76906.874452029,0
+PIZ.US,D,20200812,000000,29.213,29.5234,29.213,29.4762,82908.845778839,0
+PIZ.US,D,20200813,000000,29.6019,29.656,29.4526,29.5096,28178.522438505,0
+PIZ.US,D,20200814,000000,29.4084,29.4958,29.2915,29.3515,20079.525851649,0
+PIZ.US,D,20200817,000000,29.6638,29.7464,29.6216,29.6835,9990.3912146053,0
+PIZ.US,D,20200818,000000,29.8053,29.9202,29.6982,29.7758,78089.759574443,0
+PIZ.US,D,20200819,000000,30.047,30.0656,29.708,29.708,16746.680850975,0
+PIZ.US,D,20200820,000000,29.5921,29.766,29.5921,29.766,19236.643853922,0
+PIZ.US,D,20200821,000000,29.4566,29.6393,29.428,29.6019,35036.609417596,0
+PIZ.US,D,20200824,000000,29.9694,29.9694,29.6884,29.7857,10651.055968863,0
+PIZ.US,D,20200825,000000,29.8141,29.8337,29.6982,29.8004,11904.181257754,0
+PIZ.US,D,20200826,000000,29.9468,30.1393,29.9468,30.1344,15294.032770352,0
+PIZ.US,D,20200827,000000,30.3092,30.3141,29.9212,29.986,128495.73179601,0
+PIZ.US,D,20200828,000000,30.0086,30.0086,29.8347,29.9988,30035.30596973,0
+PIZ.US,D,20200831,000000,29.989,30.0656,29.8633,29.8859,33300.964724209,0
+PIZ.US,D,20200901,000000,29.8819,29.9605,29.8053,29.8741,210188.09932933,0
+PIZ.US,D,20200902,000000,30.2414,30.3879,30.0961,30.3387,52041.855519082,0
+PIZ.US,D,20200903,000000,30.2032,30.2032,29.4182,29.5145,9223.8572239187,0
+PIZ.US,D,20200904,000000,29.3427,29.3731,28.8691,29.3731,8960.2021062722,0
+PIZ.US,D,20200908,000000,28.7876,29.2522,28.7876,28.9703,8395.2268541726,0
+PIZ.US,D,20200909,000000,29.4762,29.7414,29.4762,29.653,19945.153359259,0
+PIZ.US,D,20200910,000000,29.7434,29.7434,29.2228,29.2228,22157.209616578,0
+PIZ.US,D,20200911,000000,29.6216,29.6786,29.4752,29.543,10204.165634319,0
+PIZ.US,D,20200914,000000,29.8141,29.9212,29.766,29.8053,16446.378689949,0
+PIZ.US,D,20200915,000000,30.1255,30.154,30.0499,30.0499,5653.8244147053,0
+PIZ.US,D,20200916,000000,30.3289,30.4173,30.1678,30.1678,38059.990496399,0
+PIZ.US,D,20200917,000000,29.989,30.269,29.989,30.266,12150.530827137,0
+PIZ.US,D,20200918,000000,30.3603,30.3681,30.154,30.2258,13901.445121933,0
+PIZ.US,D,20200921,000000,29.5793,29.821,29.0116,29.7837,13627.610270014,0
+PIZ.US,D,20200922,000000,29.656,29.7051,29.4153,29.6952,9853.9827753596,0
+PIZ.US,D,20200923,000000,29.8515,29.9389,29.5116,29.5459,11118.30577195,0
+PIZ.US,D,20200924,000000,29.5018,29.8023,29.3436,29.6197,60023.785161809,0
+PIZ.US,D,20200925,000000,29.4634,29.8289,29.3083,29.8289,15987.27267428,0
+PIZ.US,D,20200928,000000,30.0991,30.1255,29.9291,30.0597,19099.21744125,0
+PIZ.US,D,20200929,000000,30.2012,30.3367,30.1235,30.2522,11019.562349512,0
+PIZ.US,D,20200930,000000,30.1815,30.2974,30.0184,30.1187,17057.162746273,0
+PIZ.US,D,20201001,000000,30.3957,30.763,30.3593,30.6217,158719.36284977,0
+PIZ.US,D,20201002,000000,30.1521,30.494,30.1521,30.3859,29373.623242046,0
+PIZ.US,D,20201005,000000,30.6265,30.8927,30.6265,30.8927,23836.865771469,0
+PIZ.US,D,20201006,000000,30.6461,30.6757,30.2316,30.269,47624.868818433,0
+PIZ.US,D,20201007,000000,30.5214,30.6461,30.4978,30.5941,7635.8186774765,0
+PIZ.US,D,20201008,000000,30.8319,30.8466,30.7454,30.8466,7505.518078794,0
+PIZ.US,D,20201009,000000,31.1433,31.3054,31.1383,31.2346,20051.022595688,0
+PIZ.US,D,20201012,000000,31.4429,31.6089,31.4025,31.4841,9093.5566252363,0
+PIZ.US,D,20201013,000000,31.2788,31.2974,31.1226,31.2562,16854.586034259,0
+PIZ.US,D,20201014,000000,31.381,31.381,31.1236,31.1629,10832.255238905,0
+PIZ.US,D,20201015,000000,30.6217,30.8613,30.5902,30.8613,6832.6376434105,0
+PIZ.US,D,20201016,000000,30.9772,31.1157,30.822,30.822,12121.009597748,0
+PIZ.US,D,20201019,000000,31.046,31.1236,30.7395,30.8122,43095.905040791,0
+PIZ.US,D,20201020,000000,30.9674,31.1197,30.8809,30.9311,15144.390676552,0
+PIZ.US,D,20201021,000000,30.9674,31.0076,30.7051,30.7051,9491.5842352741,0
+PIZ.US,D,20201022,000000,30.656,30.6855,30.435,30.6315,36458.718295404,0
+PIZ.US,D,20201023,000000,30.6069,30.6265,30.4487,30.5607,7945.2825993473,0
+PIZ.US,D,20201026,000000,30.0352,30.1009,29.6187,29.7542,49337.100122993,0
+PIZ.US,D,20201027,000000,29.8515,29.8603,29.6187,29.656,66697.618950575,0
+PIZ.US,D,20201028,000000,29.0941,29.1235,28.879,28.879,12148.494880284,0
+PIZ.US,D,20201029,000000,29.0843,29.2394,28.9378,29.1334,15261.457620681,0
+PIZ.US,D,20201030,000000,28.8416,28.928,28.7748,28.9084,93216.844702733,0
+PIZ.US,D,20201102,000000,29.1235,29.1717,28.8613,29.0745,280762.1610907,0
+PIZ.US,D,20201103,000000,29.656,29.9586,29.656,29.9212,25153.105412847,0
+PIZ.US,D,20201104,000000,30.1619,30.763,30.1619,30.5705,12481.37219098,0
+PIZ.US,D,20201105,000000,31.4429,31.492,31.2788,31.492,18217.652453288,0
+PIZ.US,D,20201106,000000,31.5018,31.6865,31.4035,31.6403,17097.881683361,0
+PIZ.US,D,20201109,000000,32.1138,32.1138,31.4075,31.492,18392.743882768,0
+PIZ.US,D,20201110,000000,31.0067,31.0214,30.822,30.822,10800.698062662,0
+PIZ.US,D,20201111,000000,31.0941,31.3358,31.0941,31.2788,36451.592481413,0
+PIZ.US,D,20201112,000000,31.0843,31.1885,30.8613,30.9143,17526.448496215,0
+PIZ.US,D,20201113,000000,31.1531,31.2494,31.1138,31.2494,3374.5819111898,0
+PIZ.US,D,20201116,000000,31.3937,31.4723,31.1717,31.326,13866.834025408,0
+PIZ.US,D,20201117,000000,31.211,31.2739,31.1914,31.2297,7395.5769486557,0
+PIZ.US,D,20201118,000000,31.214,31.2209,30.9389,30.9389,16637.757694265,0
+PIZ.US,D,20201119,000000,31.0843,31.3358,31.0686,31.3358,11442.021321802,0
+PIZ.US,D,20201120,000000,31.2974,31.492,31.2974,31.4527,9994.4631083141,0
+PIZ.US,D,20201123,000000,31.3839,31.3839,31.046,31.1531,15910.924667239,0
+PIZ.US,D,20201124,000000,30.8907,30.9232,30.8122,30.9232,10648.002048581,0
+PIZ.US,D,20201125,000000,30.7444,30.9389,30.7444,30.8859,71262.211798169,0
+PIZ.US,D,20201127,000000,31.0745,31.4233,31.0745,31.3584,18042.56102381,0
+PIZ.US,D,20201130,000000,31.5892,31.6767,31.1531,31.3073,81107.032812684,0
+PIZ.US,D,20201201,000000,31.599,31.7828,31.5185,31.7336,1034679.3891205,0
+PIZ.US,D,20201202,000000,31.5892,31.7395,31.5794,31.7248,77654.066947599,0
+PIZ.US,D,20201203,000000,31.6953,31.8997,31.6383,31.6383,47760.25928425,0
+PIZ.US,D,20201204,000000,31.8702,31.9389,31.7631,31.8554,69808.545744117,0
+PIZ.US,D,20201207,000000,31.822,31.9783,31.8122,31.8122,47855.948786408,0
+PIZ.US,D,20201208,000000,31.9193,32.0942,31.9193,32.0254,16961.473244116,0
+PIZ.US,D,20201209,000000,32.1138,32.1138,31.88,32.0961,22004.513602497,0
+PIZ.US,D,20201210,000000,32.0548,32.2101,32.0421,32.1138,37292.438532286,0
+PIZ.US,D,20201211,000000,32.0067,32.0646,31.8702,31.9783,40853.309580654,0
+PIZ.US,D,20201214,000000,32.1609,32.2307,32.0844,32.0942,49344.225936984,0
+PIZ.US,D,20201215,000000,32.1236,32.2985,32.0538,32.2003,8611.0372207404,0
+PIZ.US,D,20201216,000000,32.3172,32.5794,32.3074,32.4429,40398.275458692,0
+PIZ.US,D,20201217,000000,32.7357,32.8997,32.7159,32.7258,58670.898477051,0
+PIZ.US,D,20201218,000000,32.6963,32.7258,32.5402,32.5696,85764.261242154,0
+PIZ.US,D,20201221,000000,31.8506,32.4577,31.7926,32.2985,37838.072289268,0
+PIZ.US,D,20201222,000000,32.2297,32.3938,32.0942,32.3751,108000.87278606,0
+PIZ.US,D,20201223,000000,32.5009,32.5009,32.3074,32.4036,16292.664702442,0
+PIZ.US,D,20201224,000000,32.4723,32.492,32.3554,32.4812,14429.773330654,0
+PIZ.US,D,20201228,000000,32.6865,32.7739,32.5205,32.5303,6430.5381396639,0
+PIZ.US,D,20201229,000000,33.1118,33.1816,32.9763,33.0549,17574.293247295,0
+PIZ.US,D,20201230,000000,33.2199,33.2583,32.939,33.0451,34724.091575443,0
+PIZ.US,D,20201231,000000,32.8122,32.9861,32.7739,32.8122,8135.6436302349,0
+PIZ.US,D,20210104,000000,33.2779,33.2779,32.8604,33.0057,13275.391464201,0
+PIZ.US,D,20210105,000000,33.0647,33.4144,33.0451,33.3172,18640.11142558,0
+PIZ.US,D,20210106,000000,32.9478,33.2867,32.8977,33.1118,40174.321304708,0
+PIZ.US,D,20210107,000000,32.9861,33.1236,32.5057,33.1148,51249.872192715,0
+PIZ.US,D,20210108,000000,33.4527,33.608,33.3456,33.5598,71117.659571506,0
+PIZ.US,D,20210111,000000,33.0057,33.2199,33.0057,33.0598,23718.780853913,0
+PIZ.US,D,20210112,000000,32.9478,33.1806,32.9478,33.0942,34033.905591798,0
+PIZ.US,D,20210113,000000,33.2494,33.3172,33.2101,33.2101,29459.133009931,0
+PIZ.US,D,20210114,000000,33.2975,33.5147,33.2877,33.3496,34568.341641081,0
+PIZ.US,D,20210115,000000,32.9577,33.0529,32.7926,32.8319,10484.1083268,0
+PIZ.US,D,20210119,000000,33.1934,33.3201,33.1934,33.2779,22846.377626797,0
+PIZ.US,D,20210120,000000,33.4242,33.6374,33.4242,33.608,17694.414111705,0
+PIZ.US,D,20210121,000000,33.7445,33.8702,33.657,33.7936,21107.679013129,0
+PIZ.US,D,20210122,000000,33.6424,33.7749,33.6424,33.7445,16552.247926379,0
+PIZ.US,D,20210125,000000,33.6767,33.7543,33.4567,33.7543,8595.7676193323,0
+PIZ.US,D,20210126,000000,33.7936,33.8211,33.6374,33.716,13129.82126411,0
+PIZ.US,D,20210127,000000,32.9193,33.104,32.5205,32.7926,26065.209603625,0
+PIZ.US,D,20210128,000000,32.88,33.2003,32.88,33.0559,10056.559487374,0
+PIZ.US,D,20210129,000000,32.6669,32.6669,32.1609,32.321,17794.175507571,0
+PIZ.US,D,20210201,000000,32.9095,33.0057,32.8122,32.9478,349456.02593203,0
+PIZ.US,D,20210202,000000,33.2199,33.4527,33.2101,33.4527,61243.317327602,0
+PIZ.US,D,20210203,000000,33.4311,33.4311,33.1934,33.2828,513809.87170139,0
+PIZ.US,D,20210204,000000,33.102,33.2032,33.102,33.161,25519.575846641,0
+PIZ.US,D,20210205,000000,33.3368,33.4311,33.3074,33.3958,3999.6175954946,0
+PIZ.US,D,20210208,000000,33.6128,33.6128,33.4449,33.4881,41445.770115289,0
+PIZ.US,D,20210209,000000,33.7259,33.9086,33.6964,33.8457,16852.550087405,0
+PIZ.US,D,20210210,000000,33.7445,33.7445,33.5009,33.6128,14985.586821908,0
+PIZ.US,D,20210211,000000,33.9184,34.0067,33.8702,33.9577,17966.213016769,0
+PIZ.US,D,20210212,000000,34.049,34.2975,34.049,34.2288,22351.642541174,0
+PIZ.US,D,20210216,000000,34.5029,34.5451,34.3123,34.4636,26257.606581367,0
+PIZ.US,D,20210217,000000,33.938,33.9478,33.7111,33.938,30167.642515267,0
+PIZ.US,D,20210218,000000,33.6374,33.7739,33.4714,33.7297,15032.413599559,0
+PIZ.US,D,20210219,000000,33.9478,34.0441,33.8594,33.9577,6912.0395707326,0
+PIZ.US,D,20210222,000000,33.7209,33.7641,33.3762,33.3762,8927.6269566016,0
+PIZ.US,D,20210223,000000,33.1708,33.3958,33.0156,33.327,68894.405606486,0
+PIZ.US,D,20210224,000000,32.9665,33.2101,32.7975,33.1855,15005.946290452,0
+PIZ.US,D,20210225,000000,33.2877,33.3221,32.6963,32.7543,23348.23852641,0
+PIZ.US,D,20210226,000000,32.5794,32.5794,32.2297,32.2297,11453.219029501,0
+PIZ.US,D,20210301,000000,32.6286,32.9193,32.5402,32.9193,22500.266661547,0
+PIZ.US,D,20210302,000000,32.9095,32.9282,32.7965,32.8898,9398.9486533983,0
+PIZ.US,D,20210303,000000,32.6188,32.6286,32.271,32.3692,60370.914100486,0
+PIZ.US,D,20210304,000000,32.1138,32.1138,31.5018,31.7051,25730.296346073,0
+PIZ.US,D,20210305,000000,31.5892,31.715,31.265,31.715,13487.12993706,0
+PIZ.US,D,20210308,000000,31.4625,31.6285,31.3554,31.3554,16477.935866192,0
+PIZ.US,D,20210309,000000,31.9704,32.1609,31.9576,32.0942,64812.332163388,0
+PIZ.US,D,20210310,000000,32.326,32.326,32.1138,32.2199,11754.539163954,0
+PIZ.US,D,20210311,000000,32.5942,32.7445,32.5402,32.7445,22586.794402859,0
+PIZ.US,D,20210312,000000,32.3957,32.7641,32.3908,32.7641,9782.7246354551,0
+PIZ.US,D,20210315,000000,32.6394,32.6472,32.5303,32.6089,6634.1328251052,0
+PIZ.US,D,20210316,000000,33.0156,33.16,32.9665,32.9665,11701.60454574,0
+PIZ.US,D,20210317,000000,32.7956,33.102,32.7956,33.102,5397.2951110492,0
+PIZ.US,D,20210318,000000,32.8074,33.0057,32.6767,32.6767,9871.2883236221,0
+PIZ.US,D,20210319,000000,32.6718,32.8428,32.6089,32.8014,18041.543050382,0
+PIZ.US,D,20210322,000000,32.8418,32.9959,32.7357,32.8712,6510.9580404132,0
+PIZ.US,D,20210323,000000,32.8024,32.9419,32.5804,32.599,10176.680351784,0
+PIZ.US,D,20210324,000000,32.7838,32.8122,32.6089,32.6089,9360.2656631644,0
+PIZ.US,D,20210325,000000,32.384,32.603,32.3014,32.5303,7781.388877567,0
+PIZ.US,D,20210326,000000,32.7405,33.1512,32.7405,33.1512,43342.254610174,0
+PIZ.US,D,20210329,000000,32.9577,33.0942,32.8211,32.8997,28012.59276987,0
+PIZ.US,D,20210330,000000,32.7838,32.8987,32.6905,32.8074,40147.8539956,0
+PIZ.US,D,20210331,000000,32.9095,33.0686,32.7357,32.9665,9597.4534717036,0
+PIZ.US,D,20210401,000000,33.5215,33.7259,33.4242,33.7259,275378.09963421,0
+PIZ.US,D,20210405,000000,33.9282,34.219,33.9282,34.162,56686.868267425,0
+PIZ.US,D,20210406,000000,34.0255,34.1276,33.9753,34.0765,78226.168013689,0
+PIZ.US,D,20210407,000000,33.9478,34.1227,33.9115,34.0834,24598.30989502,0
+PIZ.US,D,20210408,000000,34.4046,34.5981,34.3702,34.5981,19368.980399459,0
+PIZ.US,D,20210409,000000,34.5981,34.8889,34.5687,34.7927,7365.0377458395,0
+PIZ.US,D,20210412,000000,34.5795,34.5795,34.4468,34.5303,13225.510766268,0
+PIZ.US,D,20210413,000000,34.7632,34.9577,34.7072,34.8889,10170.572511221,0
+PIZ.US,D,20210414,000000,34.9086,34.9862,34.7848,34.8506,27643.068415795,0
+PIZ.US,D,20210415,000000,34.9774,35.1119,33.7297,35.0402,12932.334419233,0
+PIZ.US,D,20210416,000000,35.164,35.4096,35.164,35.4046,33958.575558184,0
+PIZ.US,D,20210419,000000,35.4714,35.5402,35.1954,35.2779,14560.073929336,0
+PIZ.US,D,20210420,000000,35.0255,35.0255,34.6561,34.7534,9174.9944994128,0
+PIZ.US,D,20210421,000000,34.8408,35.0647,34.7927,35.0647,5318.9111571543,0
+PIZ.US,D,20210422,000000,35.2485,35.2485,34.9862,35.0157,9557.7525080425,0
+PIZ.US,D,20210423,000000,35.2396,35.5206,35.2396,35.4813,11431.84158753,0
+PIZ.US,D,20210426,000000,35.5206,35.6169,35.4636,35.5903,9263.5581875798,0
+PIZ.US,D,20210427,000000,35.5991,35.8015,35.5108,35.6758,53888.459316034,0
+PIZ.US,D,20210428,000000,35.5402,38.0246,35.2593,35.6954,25706.882957248,0
+PIZ.US,D,20210429,000000,35.8507,35.8507,35.4714,35.6365,19586.826712882,0
+PIZ.US,D,20210430,000000,35.0549,35.1139,34.9577,35.0745,5796.3406945142,0
+PIZ.US,D,20210503,000000,35.2779,35.5599,35.2779,35.4626,65341.678345535,0
+PIZ.US,D,20210504,000000,34.8801,34.8801,34.5981,34.6846,430835.87562321,0
+PIZ.US,D,20210505,000000,35.2485,35.4046,35.2004,35.3752,8864.5126041148,0
+PIZ.US,D,20210506,000000,35.22,35.4243,35.0844,35.3595,13461.68060138,0
+PIZ.US,D,20210507,000000,35.8221,35.996,35.8221,35.9578,42752.847995821,0
+PIZ.US,D,20210510,000000,36.0157,36.0157,35.6169,35.6267,6015.2049813636,0
+PIZ.US,D,20210511,000000,34.773,35.0451,34.7534,34.9675,10331.412312719,0
+PIZ.US,D,20210512,000000,34.773,34.773,34.0834,34.2386,210420.19727073,0
+PIZ.US,D,20210513,000000,34.1522,34.4636,34.1326,34.4636,16273.323207324,0
+PIZ.US,D,20210514,000000,34.6561,34.8506,34.5863,34.8388,41833.617991055,0
+PIZ.US,D,20210517,000000,34.6364,34.6364,34.5215,34.5697,7140.0656184269,0
+PIZ.US,D,20210518,000000,34.996,35.0451,34.8889,34.938,27845.645127809,0
+PIZ.US,D,20210519,000000,34.3172,34.6846,34.3172,34.5303,10250.99241197,0
+PIZ.US,D,20210520,000000,34.9862,35.5108,34.9862,35.5108,14449.11482577,0
+PIZ.US,D,20210521,000000,35.4626,35.5795,35.2308,35.3359,37189.623216138,0
+PIZ.US,D,20210524,000000,35.5893,35.7622,35.5697,35.6463,3923.2695884541,0
+PIZ.US,D,20210525,000000,35.9578,36.0599,35.8319,35.9096,2857.4514101688,0
+PIZ.US,D,20210526,000000,35.9184,35.9666,35.772,35.8998,12941.496180077,0
+PIZ.US,D,20210527,000000,36.055,36.221,35.997,36.1463,7967.6780147458,0
+PIZ.US,D,20210528,000000,36.2298,36.4469,36.1817,36.2691,14308.634492815,0
+PIZ.US,D,20210601,000000,36.7043,36.8222,36.5206,36.5206,317587.3498199,0
+PIZ.US,D,20210602,000000,36.501,36.6473,36.3929,36.5206,17312.674076502,0
+PIZ.US,D,20210603,000000,36.3743,36.4125,36.2494,36.3733,11824.779330431,0
+PIZ.US,D,20210604,000000,36.5845,36.7063,36.5746,36.7063,6233.0512947858,0
+PIZ.US,D,20210607,000000,36.6523,36.6768,36.5491,36.6179,11955.079929114,0
+PIZ.US,D,20210608,000000,36.8517,36.8889,36.7043,36.8124,11086.748595707,0
+PIZ.US,D,20210609,000000,36.7927,36.7927,36.5982,36.6179,3707.4592218863,0
+PIZ.US,D,20210610,000000,36.5884,36.8791,36.5884,36.7534,10970.699625005,0
+PIZ.US,D,20210611,000000,36.9479,37.0186,36.8025,36.9774,6991.4414980547,0
+PIZ.US,D,20210614,000000,37.0157,37.1031,37.0049,37.0688,4666.3901903149,0
+PIZ.US,D,20210615,000000,37.1513,37.1513,36.9283,37.0256,7518.7517333477,0
+PIZ.US,D,20210616,000000,36.9087,37.0638,36.5108,36.724,73133.246957375,0
+PIZ.US,D,20210617,000000,36.1817,36.3929,36.1817,36.2583,10266.262013379,0
+PIZ.US,D,20210618,000000,36.055,36.1994,35.7819,35.7819,26637.310669714,0
+PIZ.US,D,20210621,000000,36.1217,36.3467,36.0845,36.3074,6211.6738528145,0
+PIZ.US,D,20210622,000000,36.2701,36.6493,36.2701,36.6493,5420.708499875,0
+PIZ.US,D,20210623,000000,36.5128,36.5717,36.3663,36.493,7906.5996091134,0
+PIZ.US,D,20210624,000000,36.781,36.8487,36.6797,36.7662,5365.7379348058,0
+PIZ.US,D,20210625,000000,36.8733,37.053,36.8006,36.9263,7152.2812995534,0
+PIZ.US,D,20210628,000000,36.8733,36.8733,36.6886,36.7466,5108.1906577226,0
+PIZ.US,D,20210629,000000,36.8919,36.9607,36.8349,36.9411,32275.865483011,0
+PIZ.US,D,20210630,000000,36.7072,36.8349,36.4587,36.6984,35010.142108489,0
+PIZ.US,D,20210701,000000,36.6297,36.8919,36.551,36.8536,243706.91036696,0
+PIZ.US,D,20210702,000000,36.8733,37.0727,36.8546,37.0236,12395.862423094,0
+PIZ.US,D,20210706,000000,37.2132,37.2132,37,37.1169,38836.704221358,0
+PIZ.US,D,20210707,000000,37.5148,37.5933,37.3693,37.4951,56000.754177488,0
+PIZ.US,D,20210708,000000,36.9509,37.0963,36.83,37,28156.127023106,0
+PIZ.US,D,20210709,000000,37.2132,37.5246,37.2132,37.3791,8632.4146627117,0
+PIZ.US,D,20210712,000000,37.7004,37.8762,37.6611,37.7692,78768.74785039,0
+PIZ.US,D,20210713,000000,37.5736,37.7495,37.559,37.6326,12414.185944785,0
+PIZ.US,D,20210714,000000,37.7476,37.7594,37.5933,37.6709,15389.722272509,0
+PIZ.US,D,20210715,000000,37.4951,37.5736,37.3016,37.4666,17600.760556402,0
+PIZ.US,D,20210716,000000,37.4813,37.5049,37.2289,37.2328,27682.769379456,0
+PIZ.US,D,20210719,000000,36.7858,36.7858,36.6297,36.776,28379.063203665,0
+PIZ.US,D,20210720,000000,36.7564,37.1533,36.7564,37.0383,44729.752391457,0
+PIZ.US,D,20210721,000000,37.3389,37.5049,37.2966,37.4617,9883.5040047486,0
+PIZ.US,D,20210722,000000,37.9539,38.0502,37.8566,38.0069,30274.529725123,0
+PIZ.US,D,20210723,000000,38.1965,38.3821,38.1817,38.3134,9762.365166911,0
+PIZ.US,D,20210726,000000,38.2741,38.3723,38.1769,38.3282,26793.060604077,0
+PIZ.US,D,20210727,000000,38.2643,38.3232,38.0216,38.1179,86100.192473132,0
+PIZ.US,D,20210728,000000,38.2358,38.6248,38.2358,38.5384,25452.389600446,0
+PIZ.US,D,20210729,000000,38.5678,38.7613,38.5678,38.7033,4928.009361107,0
+PIZ.US,D,20210730,000000,38.7033,38.779,38.5187,38.5187,6801.0804671671,0
+PIZ.US,D,20210802,000000,38.9755,39.0826,38.8193,38.8684,206546.80838021,0
+PIZ.US,D,20210803,000000,39.0344,39.0629,38.8488,39.0629,9207.5696490834,0
+PIZ.US,D,20210804,000000,39.4627,39.5207,39.2673,39.2898,27505.642003122,0
+PIZ.US,D,20210805,000000,39.56,39.6572,39.4823,39.6572,188267.05954787,0
+PIZ.US,D,20210806,000000,39.2967,39.2967,38.9873,39.1218,39054.550534781,0
+PIZ.US,D,20210809,000000,39.0148,39.1316,38.9951,39.0246,37619.208002419,0
+PIZ.US,D,20210810,000000,39.1415,39.2181,38.9705,39.0924,37953.103286543,0
+PIZ.US,D,20210811,000000,39.1415,39.2191,39.061,39.17,15812.1812448,0
+PIZ.US,D,20210812,000000,39.1611,39.4234,39.1611,39.2771,15871.223703578,0
+PIZ.US,D,20210813,000000,39.5305,39.619,39.4823,39.5649,126979.96936289,0
+PIZ.US,D,20210816,000000,39.3556,39.5403,39.2525,39.4529,40481.749279723,0
+PIZ.US,D,20210817,000000,39.2475,39.3488,39.0442,39.1434,78400.241469741,0
+PIZ.US,D,20210818,000000,39.336,39.4431,39.2475,39.2475,6156.7032877453,0
+PIZ.US,D,20210819,000000,38.5678,38.9489,38.5678,38.9067,17707.647766259,0
+PIZ.US,D,20210820,000000,38.9667,39.2869,38.9667,39.2869,6713.5347524273,0
+PIZ.US,D,20210823,000000,39.4588,39.7053,39.4588,39.5894,13335.451896406,0
+PIZ.US,D,20210824,000000,39.7731,40.0855,39.6268,39.8223,20979.4143613,0
+PIZ.US,D,20210825,000000,39.7349,39.8606,39.6386,39.7731,11702.622519166,0
+PIZ.US,D,20210826,000000,39.7152,39.7349,39.5433,39.6572,16824.046831443,0
+PIZ.US,D,20210827,000000,39.7152,40.1808,39.7152,40.1632,45271.314254731,0
+PIZ.US,D,20210830,000000,40.1926,40.3773,40.1926,40.3282,31872.748005838,0
+PIZ.US,D,20210831,000000,40.3125,40.3576,40.2024,40.2613,63132.676008497,0
+PIZ.US,D,20210901,000000,40.2909,40.6013,40.2909,40.4264,269628.58571735,0
+PIZ.US,D,20210902,000000,40.7957,41.1356,40.5443,40.9224,20119.226815311,0
+PIZ.US,D,20210903,000000,40.7378,41.0099,40.7378,40.893,13757.910868697,0
+PIZ.US,D,20210907,000000,41.0001,41.0492,40.8744,40.8744,10005.660816013,0
+PIZ.US,D,20210908,000000,40.6887,40.728,40.4136,40.5905,20523.362265912,0
+PIZ.US,D,20210909,000000,40.6013,40.7476,40.4736,40.5521,11159.024709039,0
+PIZ.US,D,20210910,000000,40.9224,40.9224,40.5511,40.6887,17054.108825992,0
+PIZ.US,D,20210913,000000,40.7182,40.7182,40.2613,40.3724,19271.254950448,0
+PIZ.US,D,20210914,000000,40.6788,40.8154,40.5325,40.5325,14350.371403331,0
+PIZ.US,D,20210915,000000,40.4932,40.6396,40.3674,40.6396,16245.83792479,0
+PIZ.US,D,20210916,000000,40.446,40.6288,40.3576,40.6288,6584.2521271721,0
+PIZ.US,D,20210917,000000,40.3576,40.4834,39.9116,40.0237,22136.850148034,0
+PIZ.US,D,20210920,000000,39.11,42.0168,36.8969,39.1396,29370.569321764,0
+PIZ.US,D,20210921,000000,39.6896,39.9097,39.6749,39.7829,8274.088016335,0
+PIZ.US,D,20210922,000000,39.7565,40.115,39.7565,39.9048,8815.6498796089,0
+PIZ.US,D,20210923,000000,40.2997,40.5629,40.2997,40.4657,7066.771531668,0
+PIZ.US,D,20210924,000000,39.7044,39.7319,39.5796,39.6415,15337.805627721,0
+PIZ.US,D,20210927,000000,39.003,39.003,38.5934,38.6425,25356.700098288,0
+PIZ.US,D,20210928,000000,37.5698,37.5698,37.2377,37.2966,30616.568796664,0
+PIZ.US,D,20210929,000000,37.4725,37.501,36.9165,36.9656,10409.796266614,0
+PIZ.US,D,20210930,000000,37.0334,37.0835,36.9017,37.0236,10539.07889187,0
+PIZ.US,D,20211001,000000,36.8487,37.4627,36.5236,36.8871,339731.32578193,0
+PIZ.US,D,20211004,000000,36.6041,36.6335,36.0294,36.1561,12821.375315667,0
+PIZ.US,D,20211005,000000,36.3507,36.6139,36.3133,36.5648,17542.736071051,0
+PIZ.US,D,20211006,000000,35.8143,36.1385,35.7947,36.1169,13955.397713575,0
+PIZ.US,D,20211007,000000,36.0973,36.4676,36.0973,36.3418,11012.43653552,0
+PIZ.US,D,20211008,000000,36.3212,36.3212,36,36.0687,11168.186469883,0
+PIZ.US,D,20211011,000000,35.8437,36.0048,35.7819,35.7819,17928.547999962,0
+PIZ.US,D,20211012,000000,36.0973,36.0973,35.9606,36.0393,15465.052306122,0
+PIZ.US,D,20211013,000000,36.6434,36.9744,36.6434,36.9361,19095.145547541,0
+PIZ.US,D,20211014,000000,37.3989,37.553,37.3163,37.499,18269.569098076,0
+PIZ.US,D,20211015,000000,37.6867,37.9116,37.6867,37.8625,7110.5443890379,0
+PIZ.US,D,20211018,000000,37.6965,37.9597,37.6022,37.9597,20438.870471453,0
+PIZ.US,D,20211019,000000,38.2033,38.3979,38.2033,38.276,14065.338843713,0
+PIZ.US,D,20211020,000000,38.4371,38.4411,38.2711,38.389,5470.5891978081,0
+PIZ.US,D,20211021,000000,38.276,38.4735,38.276,38.4273,10428.119788305,0
+PIZ.US,D,20211022,000000,38.7986,38.9931,38.7888,38.8762,17663.874908889,0
+PIZ.US,D,20211025,000000,38.7495,38.831,38.6425,38.7397,12827.48315623,0
+PIZ.US,D,20211026,000000,38.9244,38.9539,38.7259,38.8006,15087.384164629,0
+PIZ.US,D,20211027,000000,38.9244,38.9441,38.7397,38.779,173752.79442276,0
+PIZ.US,D,20211028,000000,39.0904,39.4617,39.0904,39.3832,13875.995786253,0
+PIZ.US,D,20211029,000000,39.0708,39.1592,38.9637,39.1198,12422.329732202,0
+PIZ.US,D,20211101,000000,39.4126,39.4813,39.2367,39.393,309927.09978018,0
+PIZ.US,D,20211102,000000,39.4745,39.5786,39.4352,39.4765,6183.1705968527,0
+PIZ.US,D,20211103,000000,39.5796,40.0757,39.5295,40.0119,15549.544100581,0
+PIZ.US,D,20211104,000000,40.0364,40.2997,40.0167,40.2122,16454.522477367,0
+PIZ.US,D,20211105,000000,40.0265,40.0561,39.8606,39.949,10184.824139201,0
+PIZ.US,D,20211108,000000,40.1425,40.2221,40.0659,40.1534,10157.338856667,0
+PIZ.US,D,20211109,000000,40.398,40.398,40.1534,40.2515,9074.2151301194,0
+PIZ.US,D,20211110,000000,39.6562,39.6945,39.0708,39.169,15783.677988838,0
+PIZ.US,D,20211111,000000,39.6376,39.6808,39.5492,39.6376,6453.9515284897,0
+PIZ.US,D,20211112,000000,39.9686,40.0167,39.8164,39.9362,5992.8095659651,0
+PIZ.US,D,20211115,000000,40.1199,40.1534,39.9146,39.9392,5047.1122520902,0
+PIZ.US,D,20211116,000000,39.7535,39.9686,39.7349,39.9686,7789.5326649847,0
+PIZ.US,D,20211117,000000,39.9392,40.0265,39.8193,40.0265,4627.7072000811,0
+PIZ.US,D,20211118,000000,39.9392,40.0167,39.7829,40.0167,21778.523501658,0
+PIZ.US,D,20211119,000000,40.1248,40.1778,39.9785,40.0265,20015.393525736,0
+PIZ.US,D,20211122,000000,39.8508,39.9392,39.4028,39.4028,54915.594504085,0
+PIZ.US,D,20211123,000000,38.837,38.9931,38.3792,38.6032,101216.07989372,0
+PIZ.US,D,20211124,000000,37.8625,38.2908,37.7259,38.1935,19888.146847334,0
+PIZ.US,D,20211126,000000,38.4185,38.4765,37.9705,38.1493,17767.708198464,0
+PIZ.US,D,20211129,000000,38.5354,38.8075,38.3989,38.7259,54130.73699171,0
+PIZ.US,D,20211130,000000,38.8272,39.0325,38.1641,38.5746,20615.997847788,0
+PIZ.US,D,20211201,000000,38.6523,38.837,37.998,37.998,133002.30015824,0
+PIZ.US,D,20211202,000000,37.7161,38.0275,37.7161,37.8919,34254.805825501,0
+PIZ.US,D,20211203,000000,38.2033,38.2525,37.443,37.609,52591.561169773,0
+PIZ.US,D,20211206,000000,37.5402,37.5402,37.1984,37.4332,30823.217402388,0
+PIZ.US,D,20211207,000000,38.4273,38.8762,38.4087,38.7986,33772.286421005,0
+PIZ.US,D,20211208,000000,38.836,38.9637,38.7692,38.9048,15694.096327243,0
+PIZ.US,D,20211209,000000,38.6857,38.7938,38.6326,38.7397,22153.13772287,0
+PIZ.US,D,20211210,000000,38.5648,38.5648,38.3596,38.4617,15022.233865287,0
+PIZ.US,D,20211213,000000,38.6523,38.7113,38.3399,38.3399,11016.50842923,0
+PIZ.US,D,20211214,000000,37.9017,37.9017,37.3546,37.5304,10242.848624553,0
+PIZ.US,D,20211215,000000,37.8526,38.555,37.7348,38.555,42505.480453011,0
+PIZ.US,D,20211216,000000,38.6719,38.6719,38.0668,38.1739,73523.130779995,0
+PIZ.US,D,20211217,000000,37.6769,37.7848,37.555,37.56,16571.589421496,0
+PIZ.US,D,20211220,000000,37.4912,37.5894,37.3242,37.5796,40055.218413724,0
+PIZ.US,D,20211221,000000,37.8546,38.0108,37.6336,38.0108,28763.857159148,0
+PIZ.US,D,20211222,000000,38.1483,38.6788,38.1483,38.6002,43969.326241334,0
+PIZ.US,D,20211223,000000,38.669,39.0511,38.669,39.0217,10224.525102863,0
+PIZ.US,D,20211227,000000,39.0708,39.5129,39.0708,39.39,32244.308306769,0
+PIZ.US,D,20211228,000000,39.5914,39.6592,39.4931,39.503,23430.694374013,0
+PIZ.US,D,20211229,000000,39.5718,39.6494,39.4863,39.6396,56485.309528838,0
+PIZ.US,D,20211230,000000,39.7869,39.7869,39.5521,39.5521,22254.93506559,0
+PIZ.US,D,20211231,000000,39.6208,39.6936,39.5482,39.5521,20020.483392871,0
+PIZ.US,D,20220103,000000,39.5816,39.5816,39.2829,39.5129,111949.59171018,0
+PIZ.US,D,20220104,000000,39.3654,39.3654,38.7171,38.7869,35226.970448483,0
+PIZ.US,D,20220105,000000,38.6887,38.6887,38.0502,38.0502,32529.340866386,0
+PIZ.US,D,20220106,000000,37.4912,37.6581,37.3438,37.4027,17532.556336779,0
+PIZ.US,D,20220107,000000,37.3438,37.4224,37.1571,37.4224,649548.48443197,0
+PIZ.US,D,20220110,000000,36.1081,36.1964,35.8035,36.1179,201164.78287057,0
+PIZ.US,D,20220111,000000,36.2848,36.5982,36.1532,36.5589,25941.016845505,0
+PIZ.US,D,20220112,000000,36.9125,37.0864,36.8438,36.9912,31529.690960869,0
+PIZ.US,D,20220113,000000,37.1435,37.1435,36.4115,36.494,12656.46362046,0
+PIZ.US,D,20220114,000000,36.1081,36.2259,35.7249,35.9115,55586.438992615,0
+PIZ.US,D,20220118,000000,35.4017,35.4842,32.4379,35.215,305125.31912404,0
+PIZ.US,D,20220119,000000,35.4312,35.6434,35.166,35.1856,41864.15719387,0
+PIZ.US,D,20220120,000000,35.3035,35.4596,34.8614,34.9204,17369.680588426,0
+PIZ.US,D,20220121,000000,34.6748,34.6846,34.2631,34.3241,45238.73910506,0
+PIZ.US,D,20220124,000000,33.2425,33.6354,32.6335,33.4979,42825.124109153,0
+PIZ.US,D,20220125,000000,32.8997,33.2621,32.7523,32.939,80602.117992789,0
+PIZ.US,D,20220126,000000,33.5274,33.5765,32.8997,33.0166,42701.949324461,0
+PIZ.US,D,20220127,000000,32.8898,32.9675,32.4331,32.4969,19213.230465097,0
+PIZ.US,D,20220128,000000,32.2219,32.7621,32.2121,32.7327,14290.310971126,0
+PIZ.US,D,20220131,000000,33.105,33.8702,33.105,33.8309,32958.925652667,0
+PIZ.US,D,20220201,000000,34.0864,34.1354,33.7386,34.1354,51927.842495235,0
+PIZ.US,D,20220202,000000,34.665,34.7927,34.386,34.6355,107645.60005996,0
+PIZ.US,D,20220203,000000,33.8604,33.8898,33.439,33.4587,26163.953026063,0
+PIZ.US,D,20220204,000000,33.331,33.5471,33.1934,33.4587,23535.545637016,0
+PIZ.US,D,20220207,000000,33.3113,33.4567,33.1462,33.1836,86547.082807675,0
+PIZ.US,D,20220208,000000,32.8112,33.1236,32.7277,33.0854,17199.679026082,0
+PIZ.US,D,20220209,000000,33.8015,33.9685,33.7259,33.9194,30604.353115539,0
+PIZ.US,D,20220210,000000,33.0854,33.6649,33.0854,33.2032,44764.363487982,0
+PIZ.US,D,20220211,000000,33.1246,33.1344,32.2023,32.2808,17402.255738097,0
+PIZ.US,D,20220214,000000,32.0755,32.328,31.8987,32.1433,134032.48926659,0
+PIZ.US,D,20220215,000000,32.7818,33.0254,32.7573,33.0166,37352.498964491,0
+PIZ.US,D,20220216,000000,32.829,33.1522,32.6835,33.046,14158.992399016,0
+PIZ.US,D,20220217,000000,32.7327,32.7523,32.2513,32.3102,29913.149158466,0
+PIZ.US,D,20220218,000000,32.2179,32.378,31.8486,32.0362,28246.726658128,0
+PIZ.US,D,20220222,000000,31.8102,32.0598,31.5548,31.7415,70732.865616022,0
+PIZ.US,D,20220223,000000,32.1246,32.1246,31.3584,31.4045,21028.277085806,0
+PIZ.US,D,20220224,000000,30.2994,31.5843,30.2994,31.4664,107312.72274926,0
+PIZ.US,D,20220225,000000,31.9379,32.3987,31.8309,32.3201,46832.885492065,0
+PIZ.US,D,20220228,000000,32.0755,32.5558,31.9635,32.271,54367.924800248,0
+PIZ.US,D,20220301,000000,32.3398,32.3398,31.5156,31.6727,43644.592718055,0
+PIZ.US,D,20220302,000000,31.9675,32.33,31.9183,32.2023,18734.78295431,0
+PIZ.US,D,20220303,000000,32.2415,32.2415,31.5843,31.6433,45401.614853413,0
+PIZ.US,D,20220304,000000,30.7896,30.8289,30.432,30.6423,34056.301007196,0
+PIZ.US,D,20220307,000000,30.6717,30.6717,29.151,29.769,575885.89129244,0
+PIZ.US,D,20220308,000000,29.6413,30.1127,29.1412,29.485,95761.778270749,0
+PIZ.US,D,20220309,000000,30.4173,31.2405,30.3092,31.0156,19880.003059917,0
+PIZ.US,D,20220310,000000,30.4949,30.6029,30.2621,30.3092,23139.553973833,0
+PIZ.US,D,20220311,000000,30.7896,30.8289,30.0342,30.1226,20944.803264775,0
+PIZ.US,D,20220314,000000,30.5833,30.8682,30.3583,30.4271,21107.679013129,0
+PIZ.US,D,20220315,000000,30.4173,30.6227,30.3387,30.6227,23025.540949985,0
+PIZ.US,D,20220316,000000,31.5254,32.2121,31.3781,32.2121,15822.360979072,0
+PIZ.US,D,20220317,000000,32.1629,32.6797,32.1629,32.6148,67573.076097972,0
+PIZ.US,D,20220318,000000,32.4478,33.3968,32.4478,33.38,18466.037969527,0
+PIZ.US,D,20220321,000000,33.1246,33.2523,32.8692,32.9577,78853.239644848,0
+PIZ.US,D,20220322,000000,33.0166,33.3505,33.0166,33.2818,22144.993935452,0
+PIZ.US,D,20220323,000000,32.8987,32.9675,32.6971,32.771,32954.853758959,0
+PIZ.US,D,20220324,000000,32.7219,32.8398,32.546,32.8398,19396.465681994,0
+PIZ.US,D,20220325,000000,32.9282,32.9282,32.5256,32.7219,27889.417985178,0
+PIZ.US,D,20220328,000000,32.5156,32.7317,32.4469,32.7023,19665.210666776,0
+PIZ.US,D,20220329,000000,33.6944,33.7533,33.4979,33.7435,21428.340642698,0
+PIZ.US,D,20220330,000000,33.5667,33.7197,33.3898,33.606,18852.867871866,0
+PIZ.US,D,20220331,000000,33.38,33.4587,32.9085,33.0264,25491.07259068,0
+PIZ.US,D,20220401,000000,32.9871,33.0952,32.856,33.0264,14712.769943417,0
+PIZ.US,D,20220404,000000,33.105,33.3211,33.105,33.2916,15134.21094228,0
+PIZ.US,D,20220405,000000,33.3015,33.4332,32.9282,32.9675,18396.815776477,0
+PIZ.US,D,20220406,000000,32.5844,32.5844,32.3338,32.4567,13292.697012463,0
+PIZ.US,D,20220407,000000,32.4959,32.7023,32.3398,32.7023,13422.997611145,0
+PIZ.US,D,20220408,000000,32.5647,32.6808,32.4075,32.5844,13749.767081279,0
+PIZ.US,D,20220411,000000,32.2532,32.2896,32.0146,32.0146,11802.383915033,0
+PIZ.US,D,20220412,000000,32.2798,32.3681,31.924,31.924,12782.692325433,0
+PIZ.US,D,20220413,000000,32.0736,32.5352,32.0736,32.5352,9310.3849652313,0
+PIZ.US,D,20220414,000000,32.5549,32.5549,32.2798,32.3486,89973.581363653,0
+PIZ.US,D,20220418,000000,32.2602,32.4763,32.2209,32.2405,23162.967362659,0
+PIZ.US,D,20220419,000000,32.2749,32.5254,32.2749,32.5254,12445.743121027,0
+PIZ.US,D,20220420,000000,32.7906,32.9675,32.7513,32.8594,12119.991624321,0
+PIZ.US,D,20220421,000000,33.1639,33.1639,32.1619,32.2405,11436.931454666,0
+PIZ.US,D,20220422,000000,31.9949,32.0538,31.435,31.4449,43831.89982866,0
+PIZ.US,D,20220425,000000,30.9831,31.3368,30.826,31.268,31835.082989031,0
+PIZ.US,D,20220426,000000,30.7866,30.8063,30.3643,30.3741,15476.250013822,0
+PIZ.US,D,20220427,000000,30.6404,30.8653,30.433,30.6589,11094.892383124,0
+PIZ.US,D,20220428,000000,30.8358,31.0672,30.546,31.0126,11721.964014284,0
+PIZ.US,D,20220429,000000,31.3466,31.3466,30.5411,30.5411,7321.2648884697,0
+PIZ.US,D,20220502,000000,30.4035,30.4035,29.8731,30.2955,37924.600030581,0
+PIZ.US,D,20220503,000000,30.3299,30.6,30.3299,30.4822,30645.072052627,0
+PIZ.US,D,20220504,000000,30.4207,31.1305,30.2017,31.1305,63012.555144087,0
+PIZ.US,D,20220505,000000,30.7768,30.8456,29.9222,30.0793,29425.539886833,0
+PIZ.US,D,20220506,000000,29.7748,29.8199,29.3917,29.5783,47112.828184547,0
+PIZ.US,D,20220509,000000,29.0577,29.0577,28.2719,28.3701,25702.811063539,0
+PIZ.US,D,20220510,000000,28.7827,28.8121,28.1442,28.3898,49939.7403919,0
+PIZ.US,D,20220511,000000,28.6255,29.1462,28.3996,28.5175,46832.885492065,0
+PIZ.US,D,20220512,000000,28.2424,28.3799,27.987,28.2129,17768.726171891,0
+PIZ.US,D,20220513,000000,28.8269,29.2198,28.8269,29.1363,11952.026008832,0
+PIZ.US,D,20220516,000000,29.1462,29.4949,29.1363,29.3623,13356.829338378,0
+PIZ.US,D,20220517,000000,29.9124,30.0401,29.7857,29.9812,31057.351290645,0
+PIZ.US,D,20220518,000000,29.6815,29.727,29.0971,29.1756,18753.106476,0
+PIZ.US,D,20220519,000000,29.2248,29.7258,29.1658,29.6079,11128.485506222,0
+PIZ.US,D,20220520,000000,29.9025,29.9271,29.3917,29.6766,48053.435631287,0
+PIZ.US,D,20220523,000000,30.0499,30.3643,30.0499,30.2955,45266.224387594,0
+PIZ.US,D,20220524,000000,30.0793,30.1724,29.8927,30.0972,8243.5488135188,0
+PIZ.US,D,20220525,000000,29.7552,30.1187,29.6864,29.9812,111704.26011423,0
+PIZ.US,D,20220526,000000,30.352,30.4526,30.3151,30.4035,9309.3669918041,0
+PIZ.US,D,20220527,000000,30.7081,30.8993,30.6491,30.8456,12903.83116327,0
+PIZ.US,D,20220531,000000,30.9438,30.9537,30.729,30.8358,21619.719647013,0
+PIZ.US,D,20220601,000000,30.9242,30.9242,30.3545,30.5214,131557.79586504,0
+PIZ.US,D,20220602,000000,30.7179,31.3859,30.7179,31.3859,9539.4289863528,0
+PIZ.US,D,20220603,000000,30.9537,31.042,30.8456,30.934,23511.114274763,0
+PIZ.US,D,20220606,000000,31.2091,31.2287,30.9438,30.993,27470.01293317,0
+PIZ.US,D,20220607,000000,30.5902,31.0912,30.5902,31.0715,11003.274774676,0
+PIZ.US,D,20220608,000000,30.7376,30.826,30.542,30.6197,8686.3672543537,0
+PIZ.US,D,20220609,000000,30.266,30.3151,29.8535,29.8535,11524.477169406,0
+PIZ.US,D,20220610,000000,29.2837,29.2837,28.9693,29.1069,8396.2448275998,0
+PIZ.US,D,20220613,000000,28.3701,28.3701,27.9378,28.0067,29679.015270208,0
+PIZ.US,D,20220614,000000,28.0067,28.0655,27.5449,27.7709,20821.628480084,0
+PIZ.US,D,20220615,000000,27.9821,28.1933,27.7905,28.1344,11137.647267067,0
+PIZ.US,D,20220616,000000,27.4565,27.5082,27.2011,27.2993,27326.478679934,0
+PIZ.US,D,20220617,000000,27.2011,27.2403,26.8572,27.0832,50001.836770959,0
+PIZ.US,D,20220621,000000,27.6014,27.6608,27.4934,27.5518,9900.9134178732,0
+PIZ.US,D,20220622,000000,27.1159,27.4032,27.0961,27.215,27257.035980859,0
+PIZ.US,D,20220623,000000,26.9772,26.9772,26.5809,26.8286,9303.3661915116,0
+PIZ.US,D,20220624,000000,27.2744,27.7995,27.2744,27.7995,10977.911543765,0
+PIZ.US,D,20220627,000000,27.7946,28.0175,27.7946,27.9184,7005.029984712,0
+PIZ.US,D,20220628,000000,28.0868,28.1989,27.7103,27.7103,11547.196401312,0
+PIZ.US,D,20220629,000000,27.0961,27.7103,27.0961,27.532,6932.3553220464,0
+PIZ.US,D,20220630,000000,27.106,27.4131,26.8881,27.3735,29744.124436526,0
+PIZ.US,D,20220701,000000,27.0664,27.324,26.898,27.324,126889.96101414,0
+PIZ.US,D,20220705,000000,26.7097,26.9475,26.6097,26.9475,64431.135304628,0
+PIZ.US,D,20220706,000000,26.9079,26.9079,26.6207,26.8388,9300.3380805672,0
+PIZ.US,D,20220707,000000,27.1953,27.3339,27.1953,27.3157,50955.032231734,0
+PIZ.US,D,20220708,000000,27.2546,27.4528,27.1902,27.423,19173.998499941,0
+PIZ.US,D,20220711,000000,27.0862,27.1853,26.9778,26.9871,12671.634931999,0
+PIZ.US,D,20220712,000000,26.9178,26.9673,26.7097,26.8187,9781.8077207268,0
+PIZ.US,D,20220713,000000,26.6106,26.9663,26.462,26.8682,33867.402172484,0
+PIZ.US,D,20220714,000000,26.4026,26.4918,26.1658,26.4918,8233.4336578236,0
+PIZ.US,D,20220715,000000,26.7616,26.7841,26.6319,26.7295,30471.880433497,0
+PIZ.US,D,20220718,000000,27.0763,27.3622,26.9772,26.9772,14178.624811996,0
+PIZ.US,D,20220719,000000,27.4726,27.7549,27.4726,27.75,21705.499249459,0
+PIZ.US,D,20220720,000000,27.6707,27.8441,27.6361,27.6905,13943.441528647,0
+PIZ.US,D,20220721,000000,27.7698,28.0323,27.6268,28.0274,9260.97263829,0
+PIZ.US,D,20220722,000000,28.067,28.2492,27.8725,27.9085,12635.297600666,0
+PIZ.US,D,20220725,000000,28.0967,28.2949,28.0882,28.1859,4145.4838828836,0
+PIZ.US,D,20220726,000000,28.0769,28.1165,27.8689,27.9679,10880.002623229,0
+PIZ.US,D,20220727,000000,28.1562,28.6515,28.1562,28.6515,4649.1596699688,0
+PIZ.US,D,20220728,000000,28.5921,28.83,28.5921,28.7803,15471.628185254,0
+PIZ.US,D,20220729,000000,28.8893,29.2757,28.8893,29.1469,16566.794976812,0
+PIZ.US,D,20220801,000000,29.1667,29.2891,29.028,29.1766,19955.251123596,0
+PIZ.US,D,20220802,000000,29.028,29.028,28.8398,28.8398,6332.7893550552,0
+PIZ.US,D,20220803,000000,28.8794,28.8794,28.7407,28.8001,2993.7923536968,0
+PIZ.US,D,20220804,000000,28.8893,28.924,28.7506,28.8893,4297.8988004184,0
+PIZ.US,D,20220805,000000,28.5326,28.6515,28.4732,28.6515,2964.5206145676,0
+PIZ.US,D,20220808,000000,28.9141,28.9141,28.7308,28.8299,2202.4460268936,0
+PIZ.US,D,20220809,000000,28.7931,28.7931,28.6812,28.6812,6726.4437778272,0
+PIZ.US,D,20220810,000000,29.1964,29.3946,29.1964,29.2757,5047.8609443148,0
+PIZ.US,D,20220811,000000,29.4639,29.5828,29.3549,29.4342,32132.294601343,0
+PIZ.US,D,20220812,000000,29.4045,29.5531,29.4045,29.5234,5247.7162666452,0
+PIZ.US,D,20220815,000000,29.2261,29.3945,29.1271,29.236,8708.8470760944,0
+PIZ.US,D,20220816,000000,29.1568,29.3946,29.1568,29.2757,6122.8403295768,0
+PIZ.US,D,20220817,000000,29.1172,29.2955,29.0191,29.1865,14286.627435679,0
+PIZ.US,D,20220818,000000,29.1451,29.2526,29.0775,29.0973,5463.7215140124,0
+PIZ.US,D,20220819,000000,28.9091,28.919,28.721,28.7605,11399.828335351,0
+PIZ.US,D,20220822,000000,28.6515,28.6515,28.4038,28.5128,9233.7196397904,0
+PIZ.US,D,20220823,000000,28.7293,28.7293,28.5525,28.602,3428.8309593756,0
+PIZ.US,D,20220824,000000,28.4732,28.6713,28.0868,28.5425,14503.642053361,0
+PIZ.US,D,20220825,000000,28.711,28.9339,28.711,28.9091,6138.9902546136,0
+PIZ.US,D,20220826,000000,28.8398,28.8824,28.1562,28.2354,3626.6675410764,0
+PIZ.US,D,20220829,000000,28.0769,28.2234,28.0769,28.1364,5384.990629458,0
+PIZ.US,D,20220830,000000,27.9499,27.9499,27.7004,27.7203,5797.8230882112,0
+PIZ.US,D,20220831,000000,27.7995,27.7995,27.5023,27.5766,19851.285981172,0
+PIZ.US,D,20220901,000000,27.1853,27.205,26.8484,27.0862,14085.762743034,0
+PIZ.US,D,20220902,000000,27.2645,27.4924,26.997,26.997,10239.052473331,0
+PIZ.US,D,20220906,000000,26.8494,27.0004,26.7494,26.7791,57712.76648932,0
+PIZ.US,D,20220907,000000,26.5631,26.9969,26.5324,26.9079,7785.2732380524,0
+PIZ.US,D,20220908,000000,26.7791,27.1211,26.7394,27.0763,9493.127810694,0
+PIZ.US,D,20220909,000000,27.6014,27.8047,27.5915,27.7896,19327.42278779,0
+PIZ.US,D,20220912,000000,28.0373,28.2287,28.0373,28.1661,6585.1319337552,0
+PIZ.US,D,20220913,000000,27.7203,27.7203,27.2447,27.2447,8180.946401454,0
+PIZ.US,D,20220914,000000,27.3141,27.4299,27.1655,27.2942,12068.031483749,0
+PIZ.US,D,20220915,000000,27.1456,27.2596,26.9178,26.9574,15920.79797534,0
+PIZ.US,D,20220916,000000,26.7029,26.7889,26.5414,26.68,178642.39579456,0
+PIZ.US,D,20220919,000000,26.43,26.8,26.43,26.78,6433,0
+PIZ.US,D,20220920,000000,26.45,26.45,26.09,26.36,8641,0
+PIZ.US,D,20220921,000000,26.35,26.4248,25.96,25.96,16703,0
+PIZ.US,D,20220922,000000,25.9689,25.9689,25.67,25.81,10329,0
+PIZ.US,D,20220923,000000,25.24,25.24,24.75,24.83,26429,0
+PIZ.US,D,20220926,000000,24.68,24.735,24.3201,24.47,6691,0
+PIZ.US,D,20220927,000000,24.63,24.63,24.2101,24.33,9985,0
+PIZ.US,D,20220928,000000,24.26,24.91,24.195,24.86,9660,0
+PIZ.US,D,20220929,000000,24.175,24.46,24.175,24.46,292123,0
+PIZ.US,D,20220930,000000,24.5,24.585,24.28,24.28,6019,0
+PIZ.US,D,20221003,000000,24.91,25.01,24.84,24.92,28258,0
+PIZ.US,D,20221004,000000,25.58,25.92,25.58,25.9,7163,0
+PIZ.US,D,20221005,000000,25.54,25.735,25.34,25.63,14465,0
+PIZ.US,D,20221006,000000,25.43,25.49,25.22,25.25,76410,0
+PIZ.US,D,20221007,000000,24.9501,25.0122,24.7,24.795,2741,0
+PIZ.US,D,20221010,000000,24.78,24.78,24.44,24.63,15902,0
+PIZ.US,D,20221011,000000,24.54,24.68,24.31,24.33,102676,0
+PIZ.US,D,20221012,000000,24.25,24.34,24.22,24.22,2402,0
+PIZ.US,D,20221013,000000,23.7,24.78,23.649,24.67,8377,0
+PIZ.US,D,20221014,000000,24.85,24.85,24.17,24.17,19262,0
+PIZ.US,D,20221017,000000,24.76,24.97,24.76,24.84,19125,0
+PIZ.US,D,20221018,000000,25.18,25.18,24.8201,24.97,20153,0
+PIZ.US,D,20221019,000000,24.85,24.85,24.6,24.75,7379,0
+PIZ.US,D,20221020,000000,24.84,25.0651,24.6386,24.68,4139,0
+PIZ.US,D,20221021,000000,24.62,25.28,24.6,25.28,42425,0
+PIZ.US,D,20221024,000000,25.28,25.4737,25.155,25.42,26212,0
+PIZ.US,D,20221025,000000,25.55,25.998,25.55,25.96,11875,0
+PIZ.US,D,20221026,000000,25.96,26.282,25.96,26.2,5746,0
+PIZ.US,D,20221027,000000,26.18,26.37,26.02,26.04,21136,0
+PIZ.US,D,20221028,000000,25.93,26.15,25.855,26.15,15856,0
+PIZ.US,D,20221031,000000,26.04,26.07,25.93,25.99,9307,0
+PIZ.US,D,20221101,000000,26.48,26.48,26.02,26.15,167927,0
+PIZ.US,D,20221102,000000,26.13,26.43,25.68,25.68,36184,0
+PIZ.US,D,20221103,000000,25.37,25.708,25.26,25.6,10427,0
+PIZ.US,D,20221104,000000,26.2404,26.435,26.04,26.27,13668,0
+PIZ.US,D,20221107,000000,26.33,26.49,26.31,26.38,4908,0
+PIZ.US,D,20221108,000000,26.57,26.87,26.57,26.78,18012,0
+PIZ.US,D,20221109,000000,26.64,26.711,26.35,26.36,23065,0
+PIZ.US,D,20221110,000000,27.26,27.834,27.26,27.77,8033,0
+PIZ.US,D,20221111,000000,28.245,28.32,28.15,28.27,9548,0
+PIZ.US,D,20221114,000000,28.17,28.2197,28.03,28.03,11693,0
+PIZ.US,D,20221115,000000,28.33,28.3499,28.08,28.19,6446,0
+PIZ.US,D,20221116,000000,28.18,28.237,28.12,28.16,2964,0
+PIZ.US,D,20221117,000000,27.68,27.882,27.68,27.81,3629,0
+PIZ.US,D,20221118,000000,27.8,27.95,27.76,27.81,6668,0
+PIZ.US,D,20221121,000000,27.69,27.7464,27.49,27.68,6353,0
+PIZ.US,D,20221122,000000,27.9,28.19,27.9,28.19,4826,0
+PIZ.US,D,20221123,000000,28.2,28.5011,28.2,28.44,4645,0
+PIZ.US,D,20221125,000000,28.39,28.55,28.39,28.48,12078,0
+PIZ.US,D,20221128,000000,28.31,28.3599,28.02,28.02,8834,0
+PIZ.US,D,20221129,000000,28.05,28.15,27.97,27.99,5164,0
+PIZ.US,D,20221130,000000,28.37,28.74,28.1301,28.73,17295,0
+PIZ.US,D,20221201,000000,29.1,29.21,28.96,29.05,62848,0
+PIZ.US,D,20221202,000000,28.92,29.23,28.92,29.09,11009,0
+PIZ.US,D,20221205,000000,28.98,28.98,28.49,28.49,31334,0
+PIZ.US,D,20221206,000000,28.57,28.6,28.23,28.23,6063,0
+PIZ.US,D,20221207,000000,28.23,28.41,28.23,28.41,36789,0
+PIZ.US,D,20221208,000000,28.33,28.52,28.315,28.39,4515,0
+PIZ.US,D,20221209,000000,28.6041,28.7699,28.49,28.55,323306,0
+PIZ.US,D,20221212,000000,28.37,28.56,28.27,28.49,13064,0
+PIZ.US,D,20221213,000000,29.17,29.17,28.65,28.75,23398,0
+PIZ.US,D,20221214,000000,28.86,29.047,28.6,28.92,68467,0
+PIZ.US,D,20221215,000000,28.3307,28.3307,27.96,28.03,20660,0
+PIZ.US,D,20221216,000000,27.82,27.83,27.65,27.7,407607,0
+PIZ.US,D,20221219,000000,27.7975,27.81,27.53,27.55,357119,0
+PIZ.US,D,20221220,000000,27.53,27.714,27.45,27.45,23323,0
+PIZ.US,D,20221221,000000,27.72,28.03,27.72,27.85,11552,0
+PIZ.US,D,20221222,000000,27.75,27.75,27.288,27.48,8902,0
+PIZ.US,D,20221223,000000,27.44,27.66,27.44,27.61,5267,0
+PIZ.US,D,20221227,000000,27.77,27.85,27.35,27.7,20575,0
+PIZ.US,D,20221228,000000,27.65,27.65,27.28,27.3,36537,0
+PIZ.US,D,20221229,000000,27.68,27.87,27.68,27.75,5496,0
+PIZ.US,D,20221230,000000,27.57,27.62,27.41,27.46,21166,0
+PIZ.US,D,20230103,000000,27.59,27.59,27.37,27.45,47028,0
+PIZ.US,D,20230104,000000,27.92,28.02,27.73,27.76,16361,0
+PIZ.US,D,20230105,000000,27.64,27.7592,27.59,27.66,33746,0
+PIZ.US,D,20230106,000000,27.8,28.58,27.8,28.58,7245,0
+PIZ.US,D,20230109,000000,28.93,29.056,28.71,28.79,10976,0
+PIZ.US,D,20230110,000000,28.76,28.83,28.665,28.76,23932,0
+PIZ.US,D,20230111,000000,29,29,28.8301,28.97,4216,0
+PIZ.US,D,20230112,000000,29.23,29.5,28.945,29.43,17022,0
+PIZ.US,D,20230113,000000,29.22,29.6,29.22,29.52,138426,0
+PIZ.US,D,20230117,000000,29.69,29.78,29.6013,29.67,39193,0
+PIZ.US,D,20230118,000000,29.947,29.947,29.52,29.52,9756,0
+PIZ.US,D,20230119,000000,29.6,29.6,29.371,29.45,17185,0
+PIZ.US,D,20230120,000000,29.56,29.892,29.56,29.87,31240,0
+PIZ.US,D,20230123,000000,29.86,30.06,29.8101,30.03,31444,0
+PIZ.US,D,20230124,000000,29.91,30.12,29.86,30.04,11742,0
+PIZ.US,D,20230125,000000,29.85,30.098,29.78,30.045,7580,0
+PIZ.US,D,20230126,000000,30.04,30.1,29.84,30.03,18292,0
+PIZ.US,D,20230127,000000,29.82,29.99,29.8,29.89,10901,0
+PIZ.US,D,20230130,000000,29.825,29.8999,29.64,29.64,24246,0
+PIZ.US,D,20230131,000000,29.58,29.83,29.56,29.83,11463,0
+PIZ.US,D,20230201,000000,29.79,30.2,29.47,30.05,127188,0
+PIZ.US,D,20230202,000000,30.13,30.2146,29.9201,30.02,19226,0
+PIZ.US,D,20230203,000000,29.72,29.99,29.72,29.83,15727,0
+PIZ.US,D,20230206,000000,29.53,29.6,29.475,29.55,12668,0
+PIZ.US,D,20230207,000000,29.4,29.84,29.32,29.84,60452,0
+PIZ.US,D,20230208,000000,29.79,29.79,29.55,29.6,16858,0
+PIZ.US,D,20230209,000000,29.98,29.98,29.635,29.68,25838,0
+PIZ.US,D,20230210,000000,29.52,29.5696,29.39,29.49,20888,0
+PIZ.US,D,20230213,000000,29.6,29.9799,29.6,29.92,11624,0
+PIZ.US,D,20230214,000000,29.74,30.08,29.7,29.88,14860,0
+PIZ.US,D,20230215,000000,29.55,29.9,29.55,29.9,13761,0
+PIZ.US,D,20230216,000000,29.62,29.92,29.61,29.67,27902,0
+PIZ.US,D,20230217,000000,29.55,29.8,29.4996,29.8,13662,0
+PIZ.US,D,20230221,000000,29.62,29.66,29.39,29.4,7963,0
+PIZ.US,D,20230222,000000,29.39,29.45,29.32,29.32,7441,0
+PIZ.US,D,20230223,000000,29.44,29.44,29.1955,29.43,20993,0
+PIZ.US,D,20230224,000000,28.97,29.019,28.82,28.97,23743,0
+PIZ.US,D,20230227,000000,29.29,29.4,29.201,29.34,8985,0
+PIZ.US,D,20230228,000000,29.26,29.26,29.07,29.07,9700,0
+PIZ.US,D,20230301,000000,29.3427,29.35,29.22,29.3399,101355,0
+PIZ.US,D,20230302,000000,29.11,29.3144,29.11,29.27,17223,0
+PIZ.US,D,20230303,000000,29.5034,29.7834,29.5034,29.75,11029,0
+PIZ.US,D,20230306,000000,29.775,29.84,29.72,29.78,6347,0
+PIZ.US,D,20230307,000000,29.61,29.66,29.155,29.155,8697,0
+PIZ.US,D,20230308,000000,29.29,29.295,29.15,29.25,13015,0
+PIZ.US,D,20230309,000000,29.2469,29.3327,28.98,28.98,6388,0
+PIZ.US,D,20230310,000000,29.01,29.09,28.6545,28.73,11606,0
+PIZ.US,D,20230313,000000,28.7,28.72,28.6929,28.72,1057,0
+PIZ.US,D,20230314,000000,29.04,29.17,28.91,29.13,6369,0
+PIZ.US,D,20230315,000000,28.18,28.36,28.04,28.36,33317,0
+PIZ.US,D,20230316,000000,28.1,28.78,28.1,28.76,22729,0
+PIZ.US,D,20230317,000000,28.43,28.57,28.4281,28.44,4806,0
+PIZ.US,D,20230320,000000,28.51,28.7847,28.51,28.68,14779,0
+PIZ.US,D,20230321,000000,29.02,29.05,28.89,29.05,5557,0
+PIZ.US,D,20230322,000000,29.04,29.215,28.86,28.86,14501,0
+PIZ.US,D,20230323,000000,29.23,29.4899,28.95,29.06,8639,0
+PIZ.US,D,20230324,000000,28.76,28.885,28.66,28.885,16434,0
+PIZ.US,D,20230327,000000,29.0924,29.14,28.95,29.14,16337,0
+PIZ.US,D,20230328,000000,29.05,29.1399,29,29.05,5843,0
+PIZ.US,D,20230329,000000,29.381,29.46,29.3112,29.46,6414,0
+PIZ.US,D,20230330,000000,29.75,29.76,29.6816,29.76,4510,0
+PIZ.US,D,20230331,000000,29.98,30.04,29.8501,29.96,11216,0
+PIZ.US,D,20230403,000000,29.98,30.03,29.81,30.03,104504,0
+PIZ.US,D,20230404,000000,30.1,30.1,29.8975,29.96,7380,0
+PIZ.US,D,20230405,000000,29.79,29.79,29.6012,29.67,9812,0
+PIZ.US,D,20230406,000000,29.57,29.89,29.57,29.84,15796,0
+PIZ.US,D,20230410,000000,30.0599,30.1718,30.02,30.15,4192,0
+PIZ.US,D,20230411,000000,30.33,30.375,30.27,30.34,6285,0
+PIZ.US,D,20230412,000000,30.3827,30.455,30.28,30.28,8314,0
+PIZ.US,D,20230413,000000,30.6,30.8578,30.5901,30.84,16295,0
+PIZ.US,D,20230414,000000,30.85,30.85,30.6401,30.785,17257,0
+PIZ.US,D,20230417,000000,30.72,30.7788,30.55,30.75,14404,0
+PIZ.US,D,20230418,000000,30.885,30.96,30.85,30.96,6263,0
+PIZ.US,D,20230419,000000,30.76,30.89,30.75,30.81,61290,0
+PIZ.US,D,20230420,000000,30.8099,30.8933,30.71,30.72,16428,0
+PIZ.US,D,20230421,000000,30.8011,30.91,30.71,30.895,3790,0
+PIZ.US,D,20230424,000000,30.9999,30.9999,30.8501,30.93,5618,0
+PIZ.US,D,20230425,000000,30.56,30.5996,30.21,30.21,14260,0
+PIZ.US,D,20230426,000000,30.3,30.3584,30.11,30.14,5070,0
+PIZ.US,D,20230427,000000,30.41,30.64,30.3402,30.6,18759,0
+PIZ.US,D,20230428,000000,30.32,30.56,30.31,30.54,13928,0
+PIZ.US,D,20230501,000000,30.48,30.765,30.48,30.59,27726,0
+PIZ.US,D,20230502,000000,30.26,30.2869,30.18,30.23,5542,0
+PIZ.US,D,20230503,000000,30.335,30.44,30.3,30.3,4539,0
+PIZ.US,D,20230504,000000,30.0801,30.125,30.0418,30.05,7654,0
+PIZ.US,D,20230505,000000,30.13,30.47,30.13,30.44,3860,0
+PIZ.US,D,20230508,000000,30.465,30.465,30.36,30.36,7233,0
+PIZ.US,D,20230509,000000,30.11,30.21,30.07,30.18,39178,0
+PIZ.US,D,20230510,000000,30.22,30.22,29.97,30.135,8152,0
+PIZ.US,D,20230511,000000,29.82,29.822,29.62,29.8,5158,0
+PIZ.US,D,20230512,000000,29.88,29.88,29.6601,29.79,5300,0
+PIZ.US,D,20230515,000000,29.85,30.05,29.8088,29.96,3963,0
+PIZ.US,D,20230516,000000,29.93,29.95,29.76,29.76,4688,0
+PIZ.US,D,20230517,000000,29.93,30,29.795,30,2554,0
+PIZ.US,D,20230518,000000,29.89,30,29.84,30,34157,0
+PIZ.US,D,20230519,000000,30.1,30.1599,30.04,30.08,5567,0
+PIZ.US,D,20230522,000000,30.16,30.25,30.12,30.24,3615,0
+PIZ.US,D,20230523,000000,29.98,29.98,29.6,29.62,27267,0
+PIZ.US,D,20230524,000000,29.35,29.35,29.16,29.22,23992,0
+PIZ.US,D,20230525,000000,29.185,29.3199,29.06,29.18,26301,0
+PIZ.US,D,20230526,000000,29.34,29.6,29.34,29.6,22981,0
+PIZ.US,D,20230530,000000,29.6,29.6,29.274,29.34,181101,0
+PIZ.US,D,20230531,000000,29.23,29.31,28.97,29.24,60499,0
+PIZ.US,D,20230601,000000,29.25,29.64,29.25,29.59,12149,0
+PIZ.US,D,20230602,000000,29.96,30.0299,29.89,29.95,8358,0
+PIZ.US,D,20230605,000000,29.84,29.96,29.77,29.77,6983,0
+PIZ.US,D,20230606,000000,29.8553,30.0513,29.73,29.98,7894,0
+PIZ.US,D,20230607,000000,30.09,30.11,29.83,29.85,5234,0
+PIZ.US,D,20230608,000000,29.95,30.1362,29.95,30.08,5428,0
+PIZ.US,D,20230609,000000,30.07,30.095,29.9801,30.04,25376,0
+PIZ.US,D,20230612,000000,30.28,30.44,30.24,30.44,25490,0
+PIZ.US,D,20230613,000000,30.7,30.8448,30.64,30.785,8182,0
+PIZ.US,D,20230614,000000,30.73,31.418,30.57,30.73,10055,0
+PIZ.US,D,20230615,000000,30.68,31.1056,30.62,31.08,8407,0
+PIZ.US,D,20230616,000000,31.25,31.2599,31.03,31.09,25514,0
+PIZ.US,D,20230620,000000,30.45,30.45,30.2515,30.355,29131,0
+PIZ.US,D,20230621,000000,30.16,30.32,30.16,30.22,2839,0
+PIZ.US,D,20230622,000000,30.01,30.19,30.01,30.09,5380,0
+PIZ.US,D,20230623,000000,29.64,29.805,29.6,29.66,5764,0
+PIZ.US,D,20230626,000000,29.755,29.755,29.7,29.74,4812,0
+PIZ.US,D,20230627,000000,29.76,30.03,29.72,30,8622,0
+PIZ.US,D,20230628,000000,29.88,30.05,29.87,29.95,41345,0
+PIZ.US,D,20230629,000000,29.81,29.94,29.81,29.88,9257,0
+PIZ.US,D,20230630,000000,30.3,30.46,30.29,30.46,6302,0
+PIZ.US,D,20230703,000000,30.3,30.4681,30.3,30.34,19031,0
+PIZ.US,D,20230705,000000,30.175,30.1899,30.0201,30.09,35016,0
+PIZ.US,D,20230706,000000,29.69,29.69,29.4672,29.6,85581,0
+PIZ.US,D,20230707,000000,29.8,30.07,29.8,29.94,19117,0
+PIZ.US,D,20230710,000000,29.8,30.0899,29.8,29.97,7513,0
+PIZ.US,D,20230711,000000,30.114,30.25,30.05,30.21,4280,0
+PIZ.US,D,20230712,000000,30.58,30.8473,30.58,30.79,4107,0
+PIZ.US,D,20230713,000000,31.16,31.34,31.14,31.34,14957,0
+PIZ.US,D,20230714,000000,31.4002,31.4196,31.2601,31.35,11016,0
+PIZ.US,D,20230717,000000,31.26,31.3,31.1,31.19,25569,0
+PIZ.US,D,20230718,000000,31.42,31.6,31.39,31.59,70558,0
+PIZ.US,D,20230719,000000,31.79,31.82,31.5601,31.73,7139,0
+PIZ.US,D,20230720,000000,31.54,31.55,31.2789,31.36,4884,0
+PIZ.US,D,20230721,000000,31.5,31.52,31.4,31.4,7267,0
+PIZ.US,D,20230724,000000,31.52,31.5599,31.4,31.515,12444,0
+PIZ.US,D,20230725,000000,31.605,31.78,31.605,31.72,7118,0
+PIZ.US,D,20230726,000000,31.56,31.76,31.53,31.76,12920,0
+PIZ.US,D,20230727,000000,31.74,31.74,31.2714,31.4,45414,0
+PIZ.US,D,20230728,000000,31.7,31.8111,31.65,31.74,247490,0
+PIZ.US,D,20230731,000000,31.87,31.93,31.7101,31.81,47671,0
+PIZ.US,D,20230801,000000,31.48,31.5118,31.32,31.495,22004,0
+PIZ.US,D,20230802,000000,31.09,31.09,30.7901,30.85,31405,0
+PIZ.US,D,20230803,000000,30.76,30.9399,30.695,30.8,6036,0
+PIZ.US,D,20230804,000000,31.02,31.17,30.905,30.93,4967,0
+PIZ.US,D,20230807,000000,30.8515,31,30.83,30.95,10376,0
+PIZ.US,D,20230808,000000,30.74,30.9999,30.5901,30.94,4619,0
+PIZ.US,D,20230809,000000,31.08,31.32,30.96,31.07,23034,0
+PIZ.US,D,20230810,000000,31.31,31.45,31.08,31.08,15579,0
+PIZ.US,D,20230811,000000,30.91,30.92,30.78,30.88,7531,0
+PIZ.US,D,20230814,000000,30.65,30.8192,30.56,30.81,2738,0
+PIZ.US,D,20230815,000000,30.575,30.575,30.4344,30.5,9874,0
+PIZ.US,D,20230816,000000,30.38,30.43,30.12,30.12,12561,0
+PIZ.US,D,20230817,000000,30.2105,30.2105,29.915,29.93,2167,0
+PIZ.US,D,20230818,000000,29.68,29.8682,29.615,29.8,355063,0
+PIZ.US,D,20230821,000000,30.01,30.0799,29.83,30.05,3073,0
+PIZ.US,D,20230822,000000,30.19,30.19,29.97,30.025,9434,0
+PIZ.US,D,20230823,000000,29.93,30.135,29.91,30.11,11161,0
+PIZ.US,D,20230824,000000,30.14,30.14,29.7558,29.77,4461,0
+PIZ.US,D,20230825,000000,30,30.04,29.785,29.93,26842,0
+PIZ.US,D,20230828,000000,30.23,30.335,30.2227,30.3241,13172,0
+PIZ.US,D,20230829,000000,30.18,30.7102,30.18,30.67,22623,0
+PIZ.US,D,20230830,000000,30.7037,30.7522,30.53,30.59,9207,0
+PIZ.US,D,20230831,000000,30.65,30.665,30.325,30.44,29350,0
+PIZ.US,D,20230901,000000,30.57,30.57,30.1721,30.27,16072,0
+PIZ.US,D,20230905,000000,30.26,30.26,30.05,30.05,4770,0
+PIZ.US,D,20230906,000000,30.07,30.07,29.87,29.945,3191,0
+PIZ.US,D,20230907,000000,29.74,29.8,29.67,29.73,29756,0
+PIZ.US,D,20230908,000000,29.8025,29.85,29.6902,29.71,9534,0
+PIZ.US,D,20230911,000000,29.88,29.92,29.87,29.92,3653,0
+PIZ.US,D,20230912,000000,29.68,29.7428,29.62,29.62,3692,0
+PIZ.US,D,20230913,000000,29.53,29.58,29.4522,29.51,7439,0
+PIZ.US,D,20230914,000000,29.74,29.93,29.74,29.84,2980,0
+PIZ.US,D,20230915,000000,29.87,29.895,29.81,29.81,4694,0
+PIZ.US,D,20230918,000000,29.64,29.78,29.61,29.64,5003,0
+PIZ.US,D,20230919,000000,29.6,29.6,29.4895,29.53,15488,0
+PIZ.US,D,20230920,000000,29.76,30.595,29.53,29.58,11289,0
+PIZ.US,D,20230921,000000,29.38,29.38,29.11,29.18,13144,0
+PIZ.US,D,20230922,000000,29.27,29.31,29.09,29.09,4873,0
+PIZ.US,D,20230925,000000,28.815,28.97,28.815,28.97,3464,0
+PIZ.US,D,20230926,000000,28.69,28.69,28.41,28.46,25881,0
+PIZ.US,D,20230927,000000,28.59,28.59,28.226,28.43,26280,0
+PIZ.US,D,20230928,000000,28.51,28.78,28.51,28.78,21606,0
+PIZ.US,D,20230929,000000,28.9213,28.9213,28.655,28.674,3525,0
+PIZ.US,D,20231002,000000,28.27,28.355,28.14,28.225,19231,0
+PIZ.US,D,20231003,000000,27.95,28.03,27.88,27.88,7494,0
+PIZ.US,D,20231004,000000,27.96,27.98,27.67,27.8892,19187,0
+PIZ.US,D,20231005,000000,28.04,28.13,27.9301,28.13,20665,0
+PIZ.US,D,20231006,000000,28.07,28.5,27.91,28.41,8562,0
+PIZ.US,D,20231009,000000,28.13,28.4268,28.13,28.32,11251,0
+PIZ.US,D,20231010,000000,28.61,28.878,28.61,28.76,390722,0
+PIZ.US,D,20231011,000000,28.81,28.8877,28.6718,28.8,23775,0
+PIZ.US,D,20231012,000000,28.86,28.94,28.4826,28.65,40372,0
+PIZ.US,D,20231013,000000,28.42,28.45,28.3419,28.42,33881,0
+PIZ.US,D,20231016,000000,28.44,28.6099,28.4201,28.53,62307,0
+PIZ.US,D,20231017,000000,28.29,28.6164,28.29,28.5247,7951,0
+PIZ.US,D,20231018,000000,28.225,28.23,27.95,27.95,18801,0
+PIZ.US,D,20231019,000000,27.955,28.07,27.7592,27.8,33471,0
+PIZ.US,D,20231020,000000,27.64,27.69,27.53,27.61,33782,0
+PIZ.US,D,20231023,000000,27.56,27.7599,27.56,27.5783,4881,0
+PIZ.US,D,20231024,000000,27.655,27.75,27.595,27.6976,16222,0
+PIZ.US,D,20231025,000000,27.52,27.74,27.43,27.52,20466,0
+PIZ.US,D,20231026,000000,27.48,27.48,27.195,27.26,19569,0
+PIZ.US,D,20231027,000000,27.31,27.3707,27.1633,27.2076,23605,0
+PIZ.US,D,20231030,000000,27.46,27.63,27.3714,27.51,24947,0
+PIZ.US,D,20231031,000000,27.4982,27.68,27.4982,27.645,12759,0
+PIZ.US,D,20231101,000000,27.87,27.87,27.64,27.81,31903,0
+PIZ.US,D,20231102,000000,28.34,28.4318,28.23,28.43,6518,0
+PIZ.US,D,20231103,000000,28.67,28.8,28.62,28.69,167827,0
+PIZ.US,D,20231106,000000,28.5201,31.2,28.5201,28.67,15336,0
+PIZ.US,D,20231107,000000,28.53,28.5899,28.4301,28.54,17516,0
+PIZ.US,D,20231108,000000,28.5,28.5797,28.36,28.46,28702,0
+PIZ.US,D,20231109,000000,28.74,28.89,28.53,28.5532,8460,0
+PIZ.US,D,20231110,000000,28.57,28.82,28.45,28.82,5003,0
+PIZ.US,D,20231113,000000,28.66,28.92,28.66,28.85,3320,0
+PIZ.US,D,20231114,000000,29.37,29.6,29.37,29.5959,4243,0
+PIZ.US,D,20231115,000000,29.55,29.59,29.4816,29.5,27227,0
+PIZ.US,D,20231116,000000,29.46,29.54,29.4101,29.54,12848,0
+PIZ.US,D,20231117,000000,29.72,29.86,29.707,29.86,349678,0
+PIZ.US,D,20231120,000000,29.9,30.04,29.9,30.04,39965,0
+PIZ.US,D,20231121,000000,30,30,29.82,29.82,2630,0
+PIZ.US,D,20231122,000000,29.92,29.98,29.83,29.91,8017,0
+PIZ.US,D,20231124,000000,30,30.2,30,30.1684,2462,0
+PIZ.US,D,20231127,000000,30.06,30.0862,30,30.05,10372,0
+PIZ.US,D,20231128,000000,30.0034,30.1371,29.97,30.02,7287,0
+PIZ.US,D,20231129,000000,30.16,30.24,30.0913,30.15,6085,0
+PIZ.US,D,20231130,000000,30.055,30.22,30.055,30.22,8839,0
+PIZ.US,D,20231201,000000,30.27,30.61,30.27,30.6,15553,0
+PIZ.US,D,20231204,000000,30.21,30.3399,30.0876,30.21,15768,0
+PIZ.US,D,20231205,000000,30.2,30.23,30.1266,30.16,6289,0
+PIZ.US,D,20231206,000000,30.37,30.48,30.17,30.17,7091,0
+PIZ.US,D,20231207,000000,30.1697,30.31,30.16,30.22,6177,0
+PIZ.US,D,20231208,000000,30.24,30.43,30.24,30.43,6629,0
+PIZ.US,D,20231211,000000,30.3998,30.52,30.3998,30.46,3500,0
+PIZ.US,D,20231212,000000,30.52,30.63,30.48,30.63,7510,0
+PIZ.US,D,20231213,000000,30.634,31.13,30.46,31.13,10349,0
+PIZ.US,D,20231214,000000,31.25,31.39,31.207,31.33,18207,0
+PIZ.US,D,20231215,000000,31.26,31.34,31.1119,31.18,149065,0
+PIZ.US,D,20231218,000000,31.17,31.17,30.9654,31.03,9756,0
+PIZ.US,D,20231219,000000,31.3,31.36,31.2589,31.35,6076,0
+PIZ.US,D,20231220,000000,31.29,31.41,30.93,30.93,16410,0
+PIZ.US,D,20231221,000000,31.335,31.49,31.24,31.49,11032,0
+PIZ.US,D,20231222,000000,31.61,31.61,31.445,31.58,4298,0
+PIZ.US,D,20231226,000000,31.5305,31.8,31.5305,31.8,3544,0
+PIZ.US,D,20231227,000000,31.8,31.88,31.8,31.84,2805,0
+PIZ.US,D,20231228,000000,31.835,31.97,31.71,31.77,3747,0
+PIZ.US,D,20231229,000000,31.86,31.86,31.702,31.76,3430,0
+PIZ.US,D,20240102,000000,31.5,31.61,31.2558,31.26,358965,0
+PIZ.US,D,20240103,000000,30.97,31.2,30.8601,31.11,26115,0
+PIZ.US,D,20240104,000000,31.03,31.3173,31.03,31.18,7835,0
+PIZ.US,D,20240105,000000,31.1203,31.2505,31.07,31.1581,8417,0
+PIZ.US,D,20240108,000000,31.2496,31.58,31.2496,31.58,4829,0
+PIZ.US,D,20240109,000000,31.1708,31.32,31.1708,31.27,19922,0
+PIZ.US,D,20240110,000000,31.34,31.5,31.33,31.4727,9431,0
+PIZ.US,D,20240111,000000,31.53,31.55,31.27,31.55,12843,0
+PIZ.US,D,20240112,000000,31.72,31.72,31.601,31.65,3427,0
+PIZ.US,D,20240116,000000,31.269,31.4178,31.26,31.28,14441,0
+PIZ.US,D,20240117,000000,31.13,31.23,31.0469,31.23,2083,0
+PIZ.US,D,20240118,000000,31.36,31.589,31.36,31.56,2583,0
+PIZ.US,D,20240119,000000,31.3769,31.635,31.3769,31.63,6650,0
+PIZ.US,D,20240122,000000,31.8814,31.8814,31.76,31.84,11499,0
+PIZ.US,D,20240123,000000,31.61,31.6852,31.5,31.66,13631,0
+PIZ.US,D,20240124,000000,32.11,32.13,31.93,31.93,4589,0
+PIZ.US,D,20240125,000000,32.05,32.14,32.03,32.14,7709,0
+PIZ.US,D,20240126,000000,32.14,32.18,32.0803,32.17,7188,0
+PIZ.US,D,20240129,000000,32.07,32.4,32.07,32.38,5609,0
+PIZ.US,D,20240130,000000,32.2888,32.43,32.2888,32.43,6882,0
+PIZ.US,D,20240131,000000,32.52,32.5873,32.17,32.25,6474,0
+PIZ.US,D,20240201,000000,32.27,32.56,32.23,32.56,38586,0
+PIZ.US,D,20240202,000000,32.18,32.24,32.14,32.23,4452,0
+PIZ.US,D,20240205,000000,32.07,32.11,31.97,31.97,6832,0
+PIZ.US,D,20240206,000000,32.13,32.31,32.1216,32.25,18606,0
+PIZ.US,D,20240207,000000,32.32,32.4383,32.32,32.42,8632,0
+PIZ.US,D,20240208,000000,32.31,32.37,32.17,32.35,32832,0
+PIZ.US,D,20240209,000000,32.3732,32.68,32.3732,32.65,18336,0
+PIZ.US,D,20240212,000000,32.5671,32.68,32.5231,32.54,9508,0
+PIZ.US,D,20240213,000000,32.07,32.15,31.85,31.89,13615,0
+PIZ.US,D,20240214,000000,32.26,32.61,32.26,32.6,24649,0
+PIZ.US,D,20240215,000000,32.76,33.02,32.73,33.02,13188,0
+PIZ.US,D,20240216,000000,32.93,33.125,32.93,32.93,5651,0
+PIZ.US,D,20240220,000000,33.03,33.15,33.02,33.1,59264,0
+PIZ.US,D,20240221,000000,33.02,33.1366,32.92,33.1,16874,0
+PIZ.US,D,20240222,000000,33.62,33.69,33.57,33.69,5449,0
+PIZ.US,D,20240223,000000,33.74,33.849,33.64,33.8,18869,0
+PIZ.US,D,20240226,000000,33.8,33.91,33.734,33.7788,18921,0
+PIZ.US,D,20240227,000000,33.81,33.81,33.64,33.7,16070,0
+PIZ.US,D,20240228,000000,33.47,33.76,33.47,33.59,12658,0
+PIZ.US,D,20240229,000000,33.7051,33.7051,33.5,33.681,16387,0
+PIZ.US,D,20240301,000000,33.73,33.97,33.73,33.85,44258,0
+PIZ.US,D,20240304,000000,33.856,34.04,33.856,33.95,64013,0
+PIZ.US,D,20240305,000000,33.755,33.755,33.59,33.62,4072,0
+PIZ.US,D,20240306,000000,33.87,34.085,33.87,33.97,38123,0
+PIZ.US,D,20240307,000000,34.19,34.53,34.19,34.46,17114,0
+PIZ.US,D,20240308,000000,34.3439,34.385,34.11,34.11,63422,0
+PIZ.US,D,20240311,000000,33.88,33.9704,33.8107,33.9704,4728,0
+PIZ.US,D,20240312,000000,34.01,34.39,34.01,34.39,8696,0
+PIZ.US,D,20240313,000000,34.3268,34.3268,34.22,34.22,2864,0
+PIZ.US,D,20240314,000000,34.1736,34.1736,34.01,34.06,2363,0
+PIZ.US,D,20240315,000000,34.09,34.1751,33.9701,34.05,4723,0
+PIZ.US,D,20240318,000000,34.0284,34.1288,33.9778,34.06,3264,0
+PIZ.US,D,20240319,000000,33.94,34.1589,33.91,34.155,1738,0
+PIZ.US,D,20240320,000000,34.165,34.6085,34.13,34.6,4978,0
+PIZ.US,D,20240321,000000,34.63,34.73,34.58,34.628,2781,0
+PIZ.US,D,20240322,000000,34.5789,34.5789,34.4,34.4,3558,0
+PIZ.US,D,20240325,000000,34.38,34.5783,34.38,34.52,5107,0
+PIZ.US,D,20240326,000000,34.59,34.65,34.45,34.45,4206,0
+PIZ.US,D,20240327,000000,34.51,34.68,34.451,34.68,3172,0
+PIZ.US,D,20240328,000000,34.565,34.5651,34.46,34.46,1487,0
+PIZ.US,D,20240401,000000,34.39,34.515,34.28,34.365,1558,0
+PIZ.US,D,20240402,000000,34.12,34.14,34,34.13,5407,0
+PIZ.US,D,20240403,000000,33.97,34.33,33.97,34.22,1970,0
+PIZ.US,D,20240404,000000,34.3,34.39,33.8,33.82,4505,0
+PIZ.US,D,20240405,000000,33.929,34.13,33.929,34.05,4524,0
+PIZ.US,D,20240408,000000,34.3,34.39,34.25,34.25,6576,0
+PIZ.US,D,20240409,000000,34.08,34.104,34.03,34.1,1513,0
+PIZ.US,D,20240410,000000,33.685,33.685,33.635,33.6803,2909,0
+PIZ.US,D,20240411,000000,33.79,33.98,33.62,33.91,5096,0
+PIZ.US,D,20240412,000000,33.465,33.465,33.2,33.21,1853,0
+PIZ.US,D,20240415,000000,33.5301,33.535,33.31,33.31,1092,0
+PIZ.US,D,20240416,000000,32.92,33.08,32.87,32.93,4365,0
+PIZ.US,D,20240417,000000,32.92,32.94,32.8682,32.94,3338,0
+PIZ.US,D,20240418,000000,33.05,33.18,32.85,32.9,4310,0
+PIZ.US,D,20240419,000000,32.935,32.94,32.68,32.7346,2610,0
+PIZ.US,D,20240422,000000,32.8,33.07,32.8,32.94,4739,0
+PIZ.US,D,20240423,000000,33.23,33.71,33.23,33.71,3240,0
+PIZ.US,D,20240424,000000,33.66,33.66,33.4905,33.5,2955,0
+PIZ.US,D,20240425,000000,33.1511,33.44,33.1511,33.44,1897,0
+PIZ.US,D,20240426,000000,33.5,33.76,33.5,33.6,5587,0
+PIZ.US,D,20240429,000000,33.58,33.63,33.58,33.63,362,0
+PIZ.US,D,20240430,000000,33.57,33.57,33.1,33.1,1867,0
+PIZ.US,D,20240501,000000,32.9925,33.21,32.95,33.01,3193,0
+PIZ.US,D,20240502,000000,33.3643,33.65,33.3643,33.65,3023,0
+PIZ.US,D,20240503,000000,33.7909,34.02,33.7909,33.88,4035,0
+PIZ.US,D,20240506,000000,34.16,34.32,34.16,34.32,1724,0
+PIZ.US,D,20240507,000000,34.3923,34.47,34.3031,34.43,3158,0
+PIZ.US,D,20240508,000000,34.5199,34.5199,34.3519,34.49,1810,0
+PIZ.US,D,20240509,000000,34.4654,34.64,34.42,34.52,5775,0
+PIZ.US,D,20240510,000000,34.69,34.7571,34.581,34.73,2687,0
+PIZ.US,D,20240513,000000,34.72,34.74,34.64,34.65,1937,0
+PIZ.US,D,20240514,000000,34.77,34.86,34.71,34.82,3774,0
+PIZ.US,D,20240515,000000,35.0757,35.45,35.06,35.45,5197,0
+PIZ.US,D,20240516,000000,35.31,35.31,35.11,35.11,1357,0
+PIZ.US,D,20240517,000000,35.03,35.17,35.01,35.08,6173,0
+PIZ.US,D,20240520,000000,35.2709,35.2709,35.2,35.2,1531,0
+PIZ.US,D,20240521,000000,35.19,35.33,35.18,35.27,5013,0
+PIZ.US,D,20240522,000000,35.1595,35.2242,34.951,35.02,3020,0
+PIZ.US,D,20240523,000000,35.29,35.38,34.981,35.01,113146,0
+PIZ.US,D,20240524,000000,35.4699,35.58,35.45,35.58,2019,0
+PIZ.US,D,20240528,000000,35.69,35.73,35.4461,35.69,55730,0
+PIZ.US,D,20240529,000000,35.18,35.2,35.0301,35.04,31213,0
+PIZ.US,D,20240530,000000,35.21,35.37,35.18,35.19,10528,0
+PIZ.US,D,20240531,000000,35.38,35.48,35.22,35.48,6455,0
+PIZ.US,D,20240603,000000,35.729,35.7299,35.371,35.52,8039,0
+PIZ.US,D,20240604,000000,35.36,35.37,35.22,35.357,85981,0
+PIZ.US,D,20240605,000000,35.69,35.97,35.6408,35.97,5906,0
+PIZ.US,D,20240606,000000,35.94,36.0554,35.86,35.92,21224,0
+PIZ.US,D,20240607,000000,35.69,35.805,35.69,35.8,2104,0
+PIZ.US,D,20240610,000000,35.52,35.775,35.52,35.77,3321,0
+PIZ.US,D,20240611,000000,35.39,35.6837,35.39,35.54,4138,0
+PIZ.US,D,20240612,000000,36.43,36.45,36.11,36.27,5050,0
+PIZ.US,D,20240613,000000,36.0127,36.0127,35.72,35.91,15519,0
+PIZ.US,D,20240614,000000,35.33,35.47,35.24,35.41,7493,0
+PIZ.US,D,20240617,000000,35.33,35.77,35.29,35.77,50497,0
+PIZ.US,D,20240618,000000,35.65,35.9,35.62,35.9,8468,0
+PIZ.US,D,20240620,000000,35.7034,35.83,35.7034,35.79,3811,0
+PIZ.US,D,20240621,000000,35.5184,35.68,35.36,35.68,102125,0
+PIZ.US,D,20240624,000000,35.6,35.675,35.52,35.55,18868,0
+PIZ.US,D,20240625,000000,35.42,35.67,35.391,35.58,33627,0
+PIZ.US,D,20240626,000000,35.31,35.38,35.26,35.32,3954,0
+PIZ.US,D,20240627,000000,35.48,35.61,35.44,35.61,11382,0
+PIZ.US,D,20240628,000000,35.6,35.73,35.52,35.71,3099,0
+PIZ.US,D,20240701,000000,35.67,35.7366,35.421,35.55,44880,0
+PIZ.US,D,20240702,000000,35.36,35.7199,35.36,35.57,9010,0
+PIZ.US,D,20240703,000000,35.91,36.06,35.86,36.06,4118,0
+PIZ.US,D,20240705,000000,36.045,36.26,36.045,36.26,3318,0
+PIZ.US,D,20240708,000000,36.29,36.336,36.1745,36.2104,3200,0
+PIZ.US,D,20240709,000000,36.0411,36.17,36.0018,36.04,2529,0
+PIZ.US,D,20240710,000000,36.26,36.64,36.26,36.6,11971,0
+PIZ.US,D,20240711,000000,36.8,36.835,36.562,36.59,8741,0
+PIZ.US,D,20240712,000000,36.875,37.1198,36.875,36.94,9477,0
+PIZ.US,D,20240715,000000,36.98,37.03,36.78,36.9,8503,0
+PIZ.US,D,20240716,000000,36.83,37.2,36.83,37.2,6721,0
+PIZ.US,D,20240717,000000,36.69,36.69,36.4,36.4,1546,0
+PIZ.US,D,20240718,000000,36.44,36.44,35.825,35.85,26331,0
+PIZ.US,D,20240719,000000,35.88,35.89,35.728,35.85,24593,0
+PIZ.US,D,20240722,000000,36.09,36.3999,36.04,36.39,56478,0
+PIZ.US,D,20240723,000000,36.21,36.35,36.1898,36.3089,39671,0
+PIZ.US,D,20240724,000000,35.9818,36.045,35.55,35.55,16613,0
+PIZ.US,D,20240725,000000,35.23,35.45,35.12,35.12,12892,0
+PIZ.US,D,20240726,000000,35.43,35.8,35.43,35.64,10551,0
+PIZ.US,D,20240729,000000,35.58,35.582,35.48,35.48,3468,0
+PIZ.US,D,20240730,000000,35.74,35.785,35.57,35.57,5342,0
+PIZ.US,D,20240731,000000,36.05,36.34,36.05,36.3,3175,0
+PIZ.US,D,20240801,000000,35.84,35.89,34.98,35.17,7585,0
+PIZ.US,D,20240802,000000,34.25,34.25,33.8018,34.04,9212,0
+PIZ.US,D,20240805,000000,32.87,33.31,32.87,33.17,209191,0
+PIZ.US,D,20240806,000000,33.12,33.77,33.12,33.52,39462,0
+PIZ.US,D,20240807,000000,34.14,34.16,33.51,33.51,4637,0
+PIZ.US,D,20240808,000000,33.91,34.19,33.7,34.05,8703,0
+PIZ.US,D,20240809,000000,34.23,34.6,34.23,34.6,2508,0
+PIZ.US,D,20240812,000000,34.65,34.65,34.49,34.54,2388,0
+PIZ.US,D,20240813,000000,34.82,35.27,34.81,35.18,4431,0
+PIZ.US,D,20240814,000000,35.37,35.5699,35.33,35.45,2734,0
+PIZ.US,D,20240815,000000,35.9,36.21,34.38,36.21,9901,0
+PIZ.US,D,20240816,000000,36.17,36.31,36.11,36.31,16383,0
+PIZ.US,D,20240819,000000,36.37,36.68,36.37,36.61,2967,0
+PIZ.US,D,20240820,000000,36.65,36.65,36.45,36.56,5265,0
+PIZ.US,D,20240821,000000,36.91,36.9765,36.87,36.87,4492,0
+PIZ.US,D,20240822,000000,37.08,37.08,36.65,36.65,6382,0
+PIZ.US,D,20240823,000000,37.035,37.44,36.95,37.44,6051,0
+PIZ.US,D,20240826,000000,37.26,37.26,37.05,37.09,2988,0
+PIZ.US,D,20240827,000000,37.04,37.21,37.04,37.13,2110,0
+PIZ.US,D,20240828,000000,37.16,37.24,36.995,37.065,5581,0
+PIZ.US,D,20240829,000000,37.28,37.44,37.19,37.235,13319,0
+PIZ.US,D,20240830,000000,37.42,37.49,37.19,37.49,4397,0
+PIZ.US,D,20240903,000000,37.13,37.13,36.36,36.36,6840,0
+PIZ.US,D,20240904,000000,36.15,36.29,36.135,36.19,3100,0
+PIZ.US,D,20240905,000000,36.15,36.15,35.988,36.05,1351,0
+PIZ.US,D,20240906,000000,36.12,36.12,35.2101,35.22,5879,0
+PIZ.US,D,20240909,000000,35.78,35.93,35.77,35.77,2780,0
+PIZ.US,D,20240910,000000,35.585,35.72,35.5,35.72,7785,0
+PIZ.US,D,20240911,000000,35.83,36.13,35.49,36.13,5606,0
+PIZ.US,D,20240912,000000,36.175,36.55,36.125,36.55,8050,0
+PIZ.US,D,20240913,000000,36.67,36.841,36.62,36.72,2873,0
+PIZ.US,D,20240916,000000,36.895,37.07,36.86,37.07,4713,0
+PIZ.US,D,20240917,000000,36.9107,37.055,36.7705,36.8338,5413,0
+PIZ.US,D,20240918,000000,36.765,37.06,36.63,36.68,6700,0
+PIZ.US,D,20240919,000000,37.54,37.732,37.41,37.72,11142,0
+PIZ.US,D,20240920,000000,37.49,37.49,37.27,37.38,7471,0
+PIZ.US,D,20240923,000000,37.36,37.49,37.32,37.4,3882,0
+PIZ.US,D,20240924,000000,37.5,37.7573,37.5,37.72,1275,0
+PIZ.US,D,20240925,000000,37.7,37.71,37.52,37.52,1789,0
+PIZ.US,D,20240926,000000,38.3,38.44,38.3,38.44,5922,0
+PIZ.US,D,20240927,000000,38.31,38.39,38.02,38.09,18350,0
+PIZ.US,D,20240930,000000,38.01,38.0599,37.715249,37.89,4256,0
+PIZ.US,D,20241001,000000,37.63,37.87,37.58,37.76,9303,0
+PIZ.US,D,20241002,000000,37.53,37.615,37.49,37.49,9971,0
+PIZ.US,D,20241003,000000,37.28,37.28,37.02,37.19,8245,0
+PIZ.US,D,20241004,000000,37.25,37.33,37.25,37.33,906,0
+PIZ.US,D,20241007,000000,37.29,37.29,37.065,37.12,2207,0
+PIZ.US,D,20241008,000000,37.403,37.42,37.28,37.42,1264,0
+PIZ.US,D,20241009,000000,37.27,37.62,37.27,37.55,130198,0
+PIZ.US,D,20241010,000000,37.28,37.41,37.1713,37.26,12345,0
+PIZ.US,D,20241011,000000,37.59,37.7883,37.59,37.74,4839,0
+PIZ.US,D,20241014,000000,37.68,37.92,37.68,37.92,16403,0
+PIZ.US,D,20241015,000000,37.94,37.94,37.58,37.77,5771,0
+PIZ.US,D,20241016,000000,37.79,37.847811,37.69,37.78,3481,0
+PIZ.US,D,20241017,000000,37.97,37.98,37.82,37.96,5250,0
+PIZ.US,D,20241018,000000,37.98,37.98,37.82,37.88,3874,0
+PIZ.US,D,20241021,000000,37.75,37.75,37.45,37.57,3690,0
+PIZ.US,D,20241022,000000,37.17,37.34,37.15,37.34,4909,0
+PIZ.US,D,20241023,000000,37.0296,37.0553,36.84,36.84,2062,0
+PIZ.US,D,20241024,000000,37.2,37.22,36.965,37.17,8614,0
+PIZ.US,D,20241025,000000,37.145,37.1954,36.8,36.86,4602,0
+PIZ.US,D,20241028,000000,37.3372,37.55,37.23,37.51,19478,0
+PIZ.US,D,20241029,000000,37.2001,37.44,37.2001,37.31,2319,0
+PIZ.US,D,20241030,000000,37.34,37.34,37.19,37.22,125703,0
+PIZ.US,D,20241031,000000,36.815,36.885,36.6117,36.885,14359,0
+PIZ.US,D,20241101,000000,37.05,37.18,36.8805,36.8805,9410,0
+PIZ.US,D,20241104,000000,37.2755,37.2755,37.105,37.13,2138,0
+PIZ.US,D,20241105,000000,37.28,37.6,37.28,37.44,7772,0
+PIZ.US,D,20241106,000000,37.54,37.57,37.29,37.57,9194,0
+PIZ.US,D,20241107,000000,37.87,38.0599,37.79,37.95,7884,0
+PIZ.US,D,20241108,000000,37.88,37.88,37.6,37.78,825514,0
+PIZ.US,D,20241111,000000,38.11,38.1799,37.9812,38.07,8389,0
+PIZ.US,D,20241112,000000,37.83,37.83,37.49,37.51,38626,0
+PIZ.US,D,20241113,000000,37.51,37.51,37.24,37.41,8845,0
+PIZ.US,D,20241114,000000,37.63,37.63,37.15,37.15,3237,0
+PIZ.US,D,20241115,000000,37.17,37.17,36.88,36.92,14720,0
+PIZ.US,D,20241118,000000,36.91,37.2225,36.76,37.125,7579,0
+PIZ.US,D,20241119,000000,36.825,37.18,36.825,37.07,5433,0
+PIZ.US,D,20241120,000000,37.07,37.26,36.92,37.145,17764,0
+PIZ.US,D,20241121,000000,37.24,37.45,37.15,37.37,11141,0
+PIZ.US,D,20241122,000000,37.31,37.58,37.31,37.58,102027,0
+PIZ.US,D,20241125,000000,37.76,37.84,37.585,37.61,2348,0
+PIZ.US,D,20241126,000000,37.2,37.25,37.11,37.22,2645,0
+PIZ.US,D,20241127,000000,37.48,37.619,37.3465,37.4732,65621,0
+PIZ.US,D,20241129,000000,37.72,37.845,37.6106,37.845,729,0
+PIZ.US,D,20241202,000000,37.8395,38.22,37.8395,38.22,16199,0
+PIZ.US,D,20241203,000000,38.28,38.4599,38.1606,38.24,3714,0
+PIZ.US,D,20241204,000000,38.51,38.74,38.51,38.64,5423,0
+PIZ.US,D,20241205,000000,38.7,38.91,38.6919,38.82,11336,0
+PIZ.US,D,20241206,000000,38.6821,38.77,38.625,38.77,3897,0
+PIZ.US,D,20241209,000000,38.67,38.67,38.25,38.25,5121,0
+PIZ.US,D,20241210,000000,38.08,38.08,37.9,37.9,5216,0
+PIZ.US,D,20241211,000000,38.16,38.2981,38.115,38.18,10680,0
+PIZ.US,D,20241212,000000,38.04,38.14,37.82,37.93,4487,0
+PIZ.US,D,20241213,000000,37.895,38.01,37.81,38.01,5306,0
+PIZ.US,D,20241216,000000,37.84,38.01,37.8,37.81,5924,0
+PIZ.US,D,20241217,000000,37.62,37.7823,37.51,37.51,3339,0
+PIZ.US,D,20241218,000000,37.7,37.7,36.69,36.77,7961,0
+PIZ.US,D,20241219,000000,36.94,36.94,36.66,36.66,4978,0
+PIZ.US,D,20241220,000000,36.29,36.87,36.29,36.7,132739,0
+PIZ.US,D,20241223,000000,36.4,36.59,36.315,36.53,13132,0
+PIZ.US,D,20241224,000000,36.67,36.67,36.6411,36.6411,612,0
+PIZ.US,D,20241226,000000,36.71,36.92,36.66,36.808,12859,0
+PIZ.US,D,20241227,000000,36.62,36.6857,36.47,36.59,6308,0
+PIZ.US,D,20241230,000000,36.42,36.48,36.19,36.44,8064,0
+PIZ.US,D,20241231,000000,36.48,36.48,36.3,36.315,8079,0
+PIZ.US,D,20250102,000000,36.37,36.4,36.04,36.1,14531,0
+PIZ.US,D,20250103,000000,36.3843,36.55,36.3135,36.55,4596,0
+PIZ.US,D,20250106,000000,36.94,37.009,36.75,36.86,4926,0
+PIZ.US,D,20250107,000000,37,37,36.51,36.51,4951,0
+PIZ.US,D,20250108,000000,36.49,36.7311,36.371,36.73,11199,0
+PIZ.US,D,20250110,000000,36.4,36.4,36.0395,36.125,5185,0
+PIZ.US,D,20250113,000000,35.72,35.95,35.72,35.95,13071,0
+PIZ.US,D,20250114,000000,36.0422,36.06,35.881,35.975,9945,0
+PIZ.US,D,20250115,000000,36.51,36.67,36.4501,36.53,206750,0
+PIZ.US,D,20250116,000000,36.62,36.73,36.62,36.65,58076,0
+PIZ.US,D,20250117,000000,36.98,37.07,36.84,36.88,26085,0
+PIZ.US,D,20250121,000000,37.435,37.85,37.37,37.79,140826,0
+PIZ.US,D,20250122,000000,38.29,38.3416,38.2001,38.25,21603,0
+PIZ.US,D,20250123,000000,38.43,38.79,38.32,38.64,21756,0
+PIZ.US,D,20250124,000000,38.88,38.9699,38.78,38.89,13606,0
+PIZ.US,D,20250127,000000,38.21,38.27,37.89,37.99,14754,0
+PIZ.US,D,20250128,000000,37.98,38.055,37.9008,38.045,7657,0
+PIZ.US,D,20250129,000000,38.19,38.2584,38.105,38.23,5946,0
+PIZ.US,D,20250130,000000,38.57,38.82,38.57,38.59,17325,0
+PIZ.US,D,20250131,000000,38.78458,38.89,38.35,38.49,66997,0
+PIZ.US,D,20250203,000000,37.85,38.32,37.8,38.2083,37217,0
+PIZ.US,D,20250204,000000,38.42,38.8,38.42,38.7819,9040,0
+PIZ.US,D,20250205,000000,38.91,39.2098,38.91,39.14,57706,0
+PIZ.US,D,20250206,000000,38.96,39.1115,38.9305,39.01,7973,0
+PIZ.US,D,20250207,000000,38.8,39.07,38.74,38.89,36364,0
+PIZ.US,D,20250210,000000,38.91,39.0699,38.91,38.95,6409,0
+PIZ.US,D,20250211,000000,39.11,39.28,39.06,39.27,32511,0
+PIZ.US,D,20250212,000000,39.1682,39.4683,39.0865,39.43,12066,0
+PIZ.US,D,20250213,000000,39.4914,39.78,39.4914,39.78,6924,0
+PIZ.US,D,20250214,000000,39.95,40.06,39.83,39.83,9635,0
+PIZ.US,D,20250218,000000,40.33,40.48,40.23,40.4,54170,0
+PIZ.US,D,20250219,000000,40.06,40.16,39.94,40.13,32990,0
+PIZ.US,D,20250220,000000,40.04,40.12,39.9567,40.04,92579,0
+PIZ.US,D,20250221,000000,40,40,39.46,39.46,12108,0
+PIZ.US,D,20250224,000000,39.47,39.47,39.2831,39.2831,4664,0
+PIZ.US,D,20250225,000000,39.125,39.33,39.06,39.33,3413,0
+PIZ.US,D,20250226,000000,39.4688,39.735,39.34,39.34,62727,0
+PIZ.US,D,20250227,000000,39.1747,39.274187,38.9284,38.97,8001,0
+PIZ.US,D,20250228,000000,38.7,38.89,38.48,38.89,10825,0
+PIZ.US,D,20250303,000000,39.84,39.84,39.16,39.34,144500,0
+PIZ.US,D,20250304,000000,39.02,39.72,38.46,39.14,46998,0
+PIZ.US,D,20250305,000000,39.73,40.2822,39.73,40.07,19825,0
+PIZ.US,D,20250306,000000,39.76,40.04,39.45,39.45,64862,0
+PIZ.US,D,20250307,000000,39.595,39.725,39.2615,39.68,5983,0
+PIZ.US,D,20250310,000000,39.07,39.07,38.5,38.5969,24745,0
+PIZ.US,D,20250311,000000,38.23,38.42,38.111,38.42,81017,0
+PIZ.US,D,20250312,000000,38.81,38.94,38.5802,38.9,28703,0
+PIZ.US,D,20250313,000000,38.66,38.66,38.31,38.34,18763,0
+PIZ.US,D,20250314,000000,38.98,39.3676,38.98,39.3676,8526,0
+PIZ.US,D,20250317,000000,39.6,39.899,39.48,39.82,10394,0
+PIZ.US,D,20250318,000000,39.63,39.63,39.3522,39.51,38912,0
+PIZ.US,D,20250319,000000,39.37,39.83,39.28,39.77,37265,0
+PIZ.US,D,20250320,000000,39.21,39.589,39.21,39.58,30963,0
+PIZ.US,D,20250321,000000,39.09,39.38,39.09,39.16,11625,0
+PIZ.US,D,20250324,000000,39.2117,39.42,39.2117,39.42,39325,0
+PIZ.US,D,20250325,000000,39.67,39.68,39.461,39.68,19739,0
+PIZ.US,D,20250326,000000,39.28,39.44,38.91,39.04,30943,0
+PIZ.US,D,20250327,000000,38.83,39.02,38.83,38.99,11001,0
+PIZ.US,D,20250328,000000,38.73,38.73,38.32,38.32,6480,0
+PIZ.US,D,20250331,000000,37.81,38.1144,37.72,38.08,11134,0
+PIZ.US,D,20250401,000000,38.0685,38.46,38.0685,38.45,3487,0
+PIZ.US,D,20250402,000000,38,38.56,38,38.47,4528,0
+PIZ.US,D,20250403,000000,38.465,38.475,38.1483,38.19,11282,0
+PIZ.US,D,20250404,000000,36.35,36.35,35.31,35.32,51238,0
+PIZ.US,D,20250407,000000,34.48,35.0246,33.58,34.34,49108,0
+PIZ.US,D,20250408,000000,36.0402,36.1093,34.52,34.78,42023,0
+PIZ.US,D,20250409,000000,35.04,39,35.005,37.9,41909,0
+PIZ.US,D,20250410,000000,37.04,37.29,36.3491,37.0772,13578,0
+PIZ.US,D,20250411,000000,37.55,38.51,37.495,38.51,31855,0
+PIZ.US,D,20250414,000000,38.58,39.05,38.54,38.79,37550,0
+PIZ.US,D,20250415,000000,39.4416,39.6884,39.3278,39.39,11111,0
+PIZ.US,D,20250416,000000,39.41,39.8026,39.21,39.4,77356,0
+PIZ.US,D,20250417,000000,39.62,40.13,39.54,39.98,9043,0
+PIZ.US,D,20250421,000000,40.38,40.44,39.46,40.04,58995,0
+PIZ.US,D,20250422,000000,39.93,40.59,39.93,40.54,40083,0
+PIZ.US,D,20250423,000000,40.49,40.9999,40.13,40.14,702337,0
+PIZ.US,D,20250424,000000,40.6,40.95,40.28,40.815,312132,0
+PIZ.US,D,20250425,000000,40.685,40.99,40.685,40.845,18072,0
+PIZ.US,D,20250428,000000,41,41.17,40.83,41.1176,79174,0
+PIZ.US,D,20250429,000000,41.19,41.51,40.94,41.4,8063,0
+PIZ.US,D,20250430,000000,41.26,41.57,41.05,41.34,76055,0
+PIZ.US,D,20250501,000000,41.57,41.57,41.1391,41.31,23917,0
+PIZ.US,D,20250502,000000,42.009,42.1499,41.8,41.86,47437,0
+PIZ.US,D,20250505,000000,42.15,42.45,42.009,42.44,52101,0
+PIZ.US,D,20250506,000000,42.33,42.45,42.06,42.34,57384,0
+PIZ.US,D,20250507,000000,42.34,42.45,42.1567,42.44,24065,0
+PIZ.US,D,20250508,000000,42.45,42.73,42.25,42.48,23164,0
+PIZ.US,D,20250509,000000,42.61,42.64,42.1301,42.49,17361,0
+PIZ.US,D,20250512,000000,42.17,42.18,41.56,41.99,88038,0
+PIZ.US,D,20250513,000000,42.1,42.19,41.7965,42.14,21152,0
+PIZ.US,D,20250514,000000,42.31,42.31,41.88,42.1,10505,0
+PIZ.US,D,20250515,000000,42.32,42.7,42.28,42.7,40135,0
+PIZ.US,D,20250516,000000,42.71,42.94,42.6448,42.92,27222,0
+PIZ.US,D,20250519,000000,42.84,43.5,42.84,43.21,87700,0
+PIZ.US,D,20250520,000000,43.425,43.73,43.28,43.73,18042,0
+PIZ.US,D,20250521,000000,43.88,44.17,43.61,43.67,48880,0
+PIZ.US,D,20250522,000000,43.5,43.76,43.33,43.5915,23597,0
+PIZ.US,D,20250523,000000,43.5471,43.94,43.456,43.79,36338,0
+PIZ.US,D,20250527,000000,44.68,44.79,44.45,44.68,50858,0
+PIZ.US,D,20250528,000000,44.32,44.4,44.1008,44.34,36915,0
+PIZ.US,D,20250529,000000,44.38,44.43,44.13,44.315,18301,0
+PIZ.US,D,20250530,000000,44.31,44.43,44,44.33,25141,0
+PIZ.US,D,20250602,000000,44.68,45.07,44.1101,45.07,48453,0
+PIZ.US,D,20250603,000000,44.73,44.8199,44.47,44.6,30905,0
+PIZ.US,D,20250604,000000,44.8,45.08,44.7,44.94,218045,0
+PIZ.US,D,20250605,000000,45.39,45.39,45.03,45.14,26215,0
+PIZ.US,D,20250606,000000,45.25,45.2599,44.9027,45.1337,20323,0
+PIZ.US,D,20250609,000000,45.28,45.28,44.82,44.89,41245,0
+PIZ.US,D,20250610,000000,44.93,45.08,44.595,44.7,174239,0
+PIZ.US,D,20250611,000000,44.79,45.09,44.6439,44.895,85341,0
+PIZ.US,D,20250612,000000,45.26,45.418,45.14,45.39,83437,0
+PIZ.US,D,20250613,000000,44.825,45.14,44.69,44.95,105545,0
+PIZ.US,D,20250616,000000,45.55,45.67,45.27,45.3,55010,0
+PIZ.US,D,20250617,000000,45.26,45.26,44.65,44.8,97271,0
+PIZ.US,D,20250618,000000,44.91,45.0299,44.61,44.83,93000,0
+PIZ.US,D,20250620,000000,45,45,44.47,44.56,29028,0
+PIZ.US,D,20250623,000000,44,44.6377,43.85,44.57,30180,0
+PIZ.US,D,20250624,000000,44.87,45.02,44.66,44.925,91825,0
+PIZ.US,D,20250625,000000,44.83,45,44.63,44.9,55981,0
+PIZ.US,D,20250626,000000,45.33,45.64,45.22,45.55,153253,0
+PIZ.US,D,20250627,000000,45.67,45.8,45.43,45.66,96095,0
+PIZ.US,D,20250630,000000,45.73,45.97,45.5701,45.95,161042,0
+PIZ.US,D,20250701,000000,45.63,45.73,45.2201,45.495,89512,0
+PIZ.US,D,20250702,000000,45.1257,45.56,44.97,45.45,29485,0
+PIZ.US,D,20250703,000000,45.35,45.71,45.35,45.47,26704,0
+PIZ.US,D,20250707,000000,45.53,45.635,45.28,45.44,40241,0
+PIZ.US,D,20250708,000000,45.78,45.9167,45.6,45.87,149925,0
+PIZ.US,D,20250709,000000,45.87,46.0937,45.82,46.08,53960,0
+PIZ.US,D,20250710,000000,46.17,46.25,45.835,46.25,51019,0
+PIZ.US,D,20250711,000000,45.8,45.8,45.4801,45.56,121178,0
+PIZ.US,D,20250714,000000,45.64,45.92,45.5249,45.69,32713,0
+PIZ.US,D,20250715,000000,45.92,45.92,45.34,45.42,81987,0
+PIZ.US,D,20250716,000000,45.54,45.703,45.0901,45.685,44750,0
+PIZ.US,D,20250717,000000,45.83,46,45.5934,45.865,121774,0
+PIZ.US,D,20250718,000000,46.19,46.19,45.71,45.72,31336,0
+PIZ.US,D,20250721,000000,46.1,46.34,45.82,46.05,37323,0
+PIZ.US,D,20250722,000000,46.03,46.1454,45.68,46.0681,32391,0
+PIZ.US,D,20250723,000000,46.48,46.8499,46.22,46.73,12665,0
+PIZ.US,D,20250724,000000,46.47,46.757,46.45,46.515,32378,0
+PIZ.US,D,20250725,000000,46.43,46.59,46.22,46.475,169464,0
+PIZ.US,D,20250728,000000,46.15,46.15,45.52,45.6244,62720,0
+PIZ.US,D,20250729,000000,45.96,45.96,45.62,45.8125,62688,0
+PIZ.US,D,20250730,000000,45.76,45.87,45.2029,45.465,47426,0
+PIZ.US,D,20250731,000000,45.87,45.87,45.31,45.53,72300,0
+PIZ.US,D,20250801,000000,45.28,45.28,44.7601,45.09,33120,0
+PIZ.US,D,20250804,000000,46.01,46.01,45.68,45.98,55137,0
+PIZ.US,D,20250805,000000,46.09,46.1299,45.77,45.9553,36316,0
+PIZ.US,D,20250806,000000,46.18,46.4504,46.02,46.29,82959,0
+PIZ.US,D,20250807,000000,46.75,46.768,46.27,46.52,93923,0
+PIZ.US,D,20250808,000000,46.19,46.3456,46.1655,46.265,15568,0
+PIZ.US,D,20250811,000000,46.12,46.255,45.9699,46.0502,47805,0
+PIZ.US,D,20250812,000000,46.04,46.3972,46.04,46.31,55676,0
+PIZ.US,D,20250813,000000,46.7,46.77,46.32,46.46,83084,0
+PIZ.US,D,20250814,000000,46.41,46.5252,46.25,46.36,19464,0
+PIZ.US,D,20250815,000000,46.48,46.48,46.1401,46.315,76423,0
+PIZ.US,D,20250818,000000,46.15,46.473,46.15,46.3965,35814,0
+PIZ.US,D,20250819,000000,46.25,46.25,45.83,45.92,45596,0
+PIZ.US,D,20250820,000000,45.65,45.75,45.5,45.605,33040,0
+PIZ.US,D,20250821,000000,45.66,45.81,45.6235,45.715,22421,0
+PIZ.US,D,20250822,000000,46.09,46.68,46.09,46.57,40222,0
+PIZ.US,D,20250825,000000,46.54,46.54,46,46.115,43087,0
+PIZ.US,D,20250826,000000,46.1,46.334,46.0801,46.2392,136592,0
+PIZ.US,D,20250827,000000,46.05,46.1989,45.83,46.1471,179086,0
+PIZ.US,D,20250828,000000,46.42,46.5799,46.3,46.515,29269,0
+PIZ.US,D,20250829,000000,46.36,46.43,46.0801,46.3296,17713,0
+PIZ.US,D,20250902,000000,45.59,45.86,45.44,45.7098,251990,0
+PIZ.US,D,20250903,000000,45.69,45.91,45.5318,45.815,41554,0
+PIZ.US,D,20250904,000000,45.97,45.99,45.7813,45.9796,22488,0
+PIZ.US,D,20250905,000000,46.85,46.85,46.0701,46.31,116942,0
+PIZ.US,D,20250908,000000,46.74,46.83,46.5201,46.82,38809,0
+PIZ.US,D,20250909,000000,46.48,46.667,46.27,46.5153,40448,0
+PIZ.US,D,20250910,000000,47.1,47.279,46.96,47.065,39334,0
+PIZ.US,D,20250911,000000,47.45,47.7197,47.4401,47.6702,30998,0
+PIZ.US,D,20250912,000000,47.48,47.5964,47.33,47.4997,34969,0
+PIZ.US,D,20250915,000000,47.94,47.9699,47.58,47.8979,30087,0
+PIZ.US,D,20250916,000000,47.84,47.92,47.3907,47.695,26440,0
+PIZ.US,D,20250917,000000,47.56,47.56,47.07,47.305,63666,0
+PIZ.US,D,20250918,000000,47.26,47.5,47.155,47.395,62208,0
+PIZ.US,D,20250919,000000,47.43,47.558,47.2667,47.51,32981,0
+PIZ.US,D,20250922,000000,47.58,47.91,47.43,47.73,34462,0
+PIZ.US,D,20250923,000000,47.83,47.91,47.395,47.455,42229,0
+PIZ.US,D,20250924,000000,47.41,47.54,47.2201,47.305,41761,0
+PIZ.US,D,20250925,000000,46.75,46.94,46.5017,46.7511,35677,0
+PIZ.US,D,20250926,000000,46.88,47.017,46.7,46.8824,81254,0
+PIZ.US,D,20250929,000000,47.36,47.51,47.28,47.3963,31971,0
+PIZ.US,D,20250930,000000,47.44,47.75,47.3001,47.675,30905,0
+PIZ.US,D,20251001,000000,47.89,47.98,47.65,47.875,35352,0
+PIZ.US,D,20251002,000000,48.04,48.11,47.664392,47.9503,46960,0
+PIZ.US,D,20251003,000000,48.29,48.3665,48.07,48.2283,27956,0
+PIZ.US,D,20251006,000000,48.53,48.6999,48.44,48.5,25802,0
+PIZ.US,D,20251007,000000,48.52,48.52,47.8386,47.9559,34096,0
+PIZ.US,D,20251008,000000,48.15,48.4,48.09,48.2703,28420,0
+PIZ.US,D,20251009,000000,48.33,48.33,47.6886,47.84,19706,0
+PIZ.US,D,20251010,000000,47.72,47.815,46.8192,46.875,65953,0
+PIZ.US,D,20251013,000000,47.11,47.4299,47.0294,47.295,38168,0
+PIZ.US,D,20251014,000000,46.67,47.4882,46.67,47.2701,28904,0
+PIZ.US,D,20251015,000000,47.5,47.7,47.185091,47.475,33751,0
+PIZ.US,D,20251016,000000,47.63,47.87,47.405,47.605,83892,0
+PIZ.US,D,20251017,000000,47.2,47.22,46.761,47.105,29657,0
+PIZ.US,D,20251020,000000,47.57,47.95,47.46,47.81,33491,0
+PIZ.US,D,20251021,000000,47.48,47.48,47.0301,47.1579,23662,0
+PIZ.US,D,20251022,000000,47.31,47.44,46.7,47.203,59038,0
+PIZ.US,D,20251023,000000,47.7,48.02,47.538751,47.99,26666,0
+PIZ.US,D,20251024,000000,48.18,48.27,48.0154,48.16,69985,0
+PIZ.US,D,20251027,000000,48.58,48.6889,48.34,48.635,33933,0
+PIZ.US,D,20251028,000000,48.44,48.698,48.375,48.56,27074,0
+PIZ.US,D,20251029,000000,48.93,48.93,48.2401,48.39,20578,0
+PIZ.US,D,20251030,000000,48.32,48.56,48.09,48.345,81797,0
+PIZ.US,D,20251031,000000,48.36,48.46,48.15,48.3476,26083,0
+PIZ.US,D,20251103,000000,48.82,49.14,48.76,49.14,93697,0
+PIZ.US,D,20251104,000000,48.26,48.35,47.8501,47.9328,36382,0
+PIZ.US,D,20251105,000000,47.57,48.13,47.53,47.995,51276,0
+PIZ.US,D,20251106,000000,47.92,47.92,47.4428,47.6563,30094,0
+PIZ.US,D,20251107,000000,47.01,47.58,46.9491,47.475,39614,0
+PIZ.US,D,20251110,000000,48.27,48.56,47.9726,48.44,121658,0
+PIZ.US,D,20251111,000000,48.47,48.47,48.1801,48.405,103730,0
+PIZ.US,D,20251112,000000,48.62,49.01,48.4701,48.9522,50580,0
+PIZ.US,D,20251113,000000,49.03,49.03,48.2603,48.2603,25574,0
+PIZ.US,D,20251114,000000,47.71,48.2192,47.71,48.04,35102,0
+PIZ.US,D,20251117,000000,48.08,48.21,47.5446,47.66,73546,0
+PIZ.US,D,20251118,000000,46.86,46.97,46.404,46.8056,39225,0
+PIZ.US,D,20251119,000000,46.71,47.0699,46.4,46.6,36689,0
+PIZ.US,D,20251120,000000,47.55,47.62,46.11,46.238,19228,0
+PIZ.US,D,20251121,000000,46.03,46.47,45.735,46.285,23822,0
+PIZ.US,D,20251124,000000,46.19,46.58,46.1277,46.495,14961,0
+PIZ.US,D,20251125,000000,46.69,47.14,46.4,47.05,51440,0
+PIZ.US,D,20251126,000000,47.48,47.9499,47.3701,47.775,61032,0
+PIZ.US,D,20251128,000000,48,48.105,47.78,48.0378,9966,0
+PIZ.US,D,20251201,000000,47.72,47.72,47.42,47.455,24058,0
+PIZ.US,D,20251202,000000,47.66,47.78,47.4301,47.68,57579,0
+PIZ.US,D,20251203,000000,47.9,48.18,47.7339,48.075,26137,0
+PIZ.US,D,20251204,000000,48.12,48.21,47.8343,47.965,56212,0
+PIZ.US,D,20251205,000000,48.64,48.64,48.13,48.2444,24698,0
+PIZ.US,D,20251208,000000,48.57,48.66,48.32,48.47,23923,0
+PIZ.US,D,20251209,000000,48.53,48.6786,48.4681,48.56,34199,0
+PIZ.US,D,20251210,000000,48.49,49.14,48.389,48.955,29797,0
+PIZ.US,D,20251211,000000,49.06,49.31,49.02,49.2024,77623,0
+PIZ.US,D,20251212,000000,49.37,49.3773,48.5841,48.75,24176,0
+PIZ.US,D,20251215,000000,49.01,49.1364,48.6601,48.87,26653,0
+PIZ.US,D,20251216,000000,48.63,48.665,48.23,48.4663,44581,0
+PIZ.US,D,20251217,000000,48.43,48.43,47.88,47.96,42215,0
+PIZ.US,D,20251218,000000,48.36,48.63,48.1701,48.345,75435,0
+PIZ.US,D,20251219,000000,48.61,49.0699,48.52,48.8389,76392,0
+PIZ.US,D,20251222,000000,48.91,49.18,48.8401,49.0648,81256,0
+PIZ.US,D,20251223,000000,49.22,49.475,49.0601,49.345,25604,0
+PIZ.US,D,20251224,000000,49.33,49.52,49.23,49.4095,25757,0
+PIZ.US,D,20251226,000000,49.36,49.42,49.0801,49.28,31127,0
+PIZ.US,D,20251229,000000,49.28,49.319,49.01,49.1807,25292,0
+PIZ.US,D,20251230,000000,49.4,49.4999,49.1701,49.2644,36020,0
+PIZ.US,D,20251231,000000,49.23,49.23,48.9,48.9828,20536,0
+PIZ.US,D,20260102,000000,49.58,49.785,49.3,49.5319,81541,0
+PIZ.US,D,20260105,000000,49.88,50.439,49.72,50.2944,44662,0
+PIZ.US,D,20260106,000000,50.53,50.6,50.3,50.4348,53028,0
+PIZ.US,D,20260107,000000,50.48,50.48,49.99,50.2987,62530,0
+PIZ.US,D,20260108,000000,50.32,50.455,50.03,50.3028,38476,0
+PIZ.US,D,20260109,000000,50.2,50.66,50.2,50.58,165331,0
+PIZ.US,D,20260112,000000,50.59,51.0453,50.59,50.99,26333,0
+PIZ.US,D,20260113,000000,50.84,50.9493,50.57,50.7198,58106,0
+PIZ.US,D,20260114,000000,50.92,51.099,50.745,51.01,86299,0
+PIZ.US,D,20260115,000000,51.12,51.3099,51.0098,51.13,65000,0
+PIZ.US,D,20260116,000000,51.24,51.49,50.89,51.45,53370,0
+PIZ.US,D,20260120,000000,50.76,51.2999,50.76,50.9183,46699,0
+PIZ.US,D,20260121,000000,51.07,51.43,50.65,51.29,212731,0
+PIZ.US,D,20260122,000000,51.68,52,51.5,51.9,156166,0
+PIZ.US,D,20260123,000000,51.79,52.2899,51.635,52.2052,149184,0
+PIZ.US,D,20260126,000000,52.7,53,52.49,52.5834,212566,0
+PIZ.US,D,20260127,000000,53.3,53.87,53.17,53.68,71405,0
+PIZ.US,D,20260128,000000,53.37,53.51,53.06,53.4675,40404,0
+PIZ.US,D,20260129,000000,54.1,54.25,52.81,53.5837,84772,0
+PIZ.US,D,20260130,000000,52.87,53.07,51.91,52.0447,56847,0
+PIZ.US,D,20260202,000000,52.15,52.78,52.13,52.6941,62816,0
+PIZ.US,D,20260203,000000,52.87,53.39,52.78,53.2469,46530,0
+PIZ.US,D,20260204,000000,53.82,53.82,52.59,52.9902,73543,0
+PIZ.US,D,20260205,000000,52.31,52.5665,51.71,51.765,69632,0
+PIZ.US,D,20260206,000000,52.87,53.2599,52.76,53.235,95949,0
+PIZ.US,D,20260209,000000,53.55,54.5,53.55,54.45,50518,0
+PIZ.US,D,20260210,000000,54.49,54.49,53.9232,54.0539,52262,0
+PIZ.US,D,20260211,000000,54.55,54.55,53.8933,54.4683,47368,0
+PIZ.US,D,20260212,000000,54.71,54.71,53.33,53.4596,88714,0
+PIZ.US,D,20260213,000000,53.14,53.7199,52.87,53.5589,1031094,0
+PIZ.US,D,20260217,000000,53.31,53.816264,52.97,53.6434,81746,0
+PIZ.US,D,20260218,000000,54.14,54.5442,54.03,54.23,122056,0
diff --git a/daily/us/nasdaq etfs/pltd.us.txt b/daily/us/nasdaq etfs/pltd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ec0f7dd83eb13672ac50c576497cc7e0142b6cd
--- /dev/null
+++ b/daily/us/nasdaq etfs/pltd.us.txt	
@@ -0,0 +1,295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLTD.US,D,20241213,000000,23.804,23.9822,23.0558,23.0558,21675.6,0
+PLTD.US,D,20241216,000000,23.3388,24.4474,22.6757,23.1607,43728.2,0
+PLTD.US,D,20241217,000000,23.9129,24.3286,23.324,23.5496,37230.7,0
+PLTD.US,D,20241218,000000,23.5863,24.7146,22.5173,24.4528,99948.2,0
+PLTD.US,D,20241219,000000,23.7545,23.8524,22.7945,23.5215,206835,0
+PLTD.US,D,20241220,000000,24.1208,24.2494,21.5374,21.577,266372,0
+PLTD.US,D,20241223,000000,21.5572,22.359,21.1722,21.5374,323745,0
+PLTD.US,D,20241224,000000,21.4088,21.4484,20.4388,21.1066,244467,0
+PLTD.US,D,20241226,000000,20.9238,21.3253,20.805,21.1613,132054,0
+PLTD.US,D,20241227,000000,21.3395,22.2199,21.2603,21.963,278827,0
+PLTD.US,D,20241230,000000,22.5965,22.7648,21.9136,22.5074,332593,0
+PLTD.US,D,20241231,000000,22.3194,23.0716,22.3194,22.9429,178593,0
+PLTD.US,D,20250102,000000,22.7846,23.8842,22.7168,23.0914,245494,0
+PLTD.US,D,20250103,000000,23.0815,23.0815,21.6364,21.6364,156226,0
+PLTD.US,D,20250106,000000,21.9729,23.0805,21.6265,22.745,154528,0
+PLTD.US,D,20250107,000000,23.0023,24.5754,23.0023,24.4969,232390,0
+PLTD.US,D,20250108,000000,25.1798,25.6908,24.7245,25.1402,272540,0
+PLTD.US,D,20250110,000000,26.0508,26.2983,25.1402,25.5163,251131,0
+PLTD.US,D,20250113,000000,26.7338,26.9515,26.1102,26.4071,181525,0
+PLTD.US,D,20250114,000000,25.4273,26.2597,25.0907,25.9716,110752,0
+PLTD.US,D,20250115,000000,25.0017,25.4273,24.8492,25.1006,129247,0
+PLTD.US,D,20250116,000000,24.9423,24.971,23.9426,24.7047,110424,0
+PLTD.US,D,20250117,000000,24.1405,24.4541,23.6457,23.8832,71268.9,0
+PLTD.US,D,20250121,000000,23.319,24.1801,23.2597,23.3982,160035,0
+PLTD.US,D,20250122,000000,22.9825,23.0914,22.1115,22.2303,352866,0
+PLTD.US,D,20250123,000000,22.3689,22.3689,21.5869,21.6364,293769,0
+PLTD.US,D,20250124,000000,21.577,21.7255,20.7432,21.6265,917235,0
+PLTD.US,D,20250127,000000,23.0023,23.3091,22.2511,22.5668,545864,0
+PLTD.US,D,20250128,000000,22.4876,22.9974,21.0277,21.1811,295987,0
+PLTD.US,D,20250129,000000,21.2801,21.7863,21.0525,21.3296,248673,0
+PLTD.US,D,20250130,000000,21.2603,21.3598,20.7578,20.8842,119266,0
+PLTD.US,D,20250131,000000,20.9337,20.9337,19.8944,20.617,403064,0
+PLTD.US,D,20250203,000000,21.2405,21.5869,20.1716,20.2705,2111801,0
+PLTD.US,D,20250204,000000,15.7671,16.2224,14.6783,15.4306,7982749,0
+PLTD.US,D,20250205,000000,15.7374,16.0936,15.4606,15.777,2715813,0
+PLTD.US,D,20250206,000000,15.8364,15.97,14.2329,14.2527,5350934,0
+PLTD.US,D,20250207,000000,14.2131,14.3715,13.6292,14.3121,7957091,0
+PLTD.US,D,20250210,000000,14.1735,14.5793,13.5599,13.5797,4845928,0
+PLTD.US,D,20250211,000000,13.6193,14.1043,13.352,14.0449,4102007,0
+PLTD.US,D,20250212,000000,14.3616,14.3814,13.4322,13.4411,3945849,0
+PLTD.US,D,20250213,000000,13.4906,13.6886,13.3421,13.3916,3101004,0
+PLTD.US,D,20250214,000000,13.4312,13.5302,13.0983,13.2728,3947280,0
+PLTD.US,D,20250218,000000,13.0848,13.3522,12.6295,12.6691,7668254,0
+PLTD.US,D,20250219,000000,12.7285,14.2923,12.5904,13.9459,13863034,0
+PLTD.US,D,20250220,000000,15.0544,15.9575,14.52,14.6585,14267651,0
+PLTD.US,D,20250221,000000,14.4705,15.4899,14.2923,15.3514,6715049,0
+PLTD.US,D,20250224,000000,16.2125,17.1923,15.7176,16.9647,7462217,0
+PLTD.US,D,20250225,000000,17.0043,18.0001,16.8063,17.4992,4250640,0
+PLTD.US,D,20250226,000000,17.2616,17.5685,16.7667,17.2121,1822242,0
+PLTD.US,D,20250227,000000,16.7371,18.2217,16.4114,18.1128,2974176,0
+PLTD.US,D,20250228,000000,19.1224,19.4391,18.0831,18.093,3003401,0
+PLTD.US,D,20250303,000000,17.321,18.5979,16.9251,18.3999,3502334,0
+PLTD.US,D,20250304,000000,19.162,19.3402,17.321,18.2019,2902768,0
+PLTD.US,D,20250305,000000,17.806,18.5978,16.9449,16.9746,3091504,0
+PLTD.US,D,20250306,000000,17.4398,18.8948,17.3309,18.7958,3897866,0
+PLTD.US,D,20250307,000000,18.8948,19.1212,17.7268,17.7763,2871604,0
+PLTD.US,D,20250310,000000,18.4098,19.9427,18.3108,19.5678,3060854,0
+PLTD.US,D,20250311,000000,19.7163,19.7856,18.4899,19.1521,1898729,0
+PLTD.US,D,20250312,000000,17.7862,18.6968,17.5488,17.7664,2131564,0
+PLTD.US,D,20250313,000000,18.004,18.9047,17.8285,18.6275,2080747,0
+PLTD.US,D,20250314,000000,17.8357,18.0534,16.8755,17.1033,2358606,0
+PLTD.US,D,20250317,000000,16.6678,17.4415,16.6183,16.8756,1943000,0
+PLTD.US,D,20250318,000000,17.222,17.9545,17.1726,17.5487,2196298,0
+PLTD.US,D,20250319,000000,17.3804,17.7737,16.7074,17.0934,1343347,0
+PLTD.US,D,20250320,000000,17.222,17.2814,16.3708,16.836,2012743,0
+PLTD.US,D,20250321,000000,17.1824,17.42,16.1432,16.1432,2540966,0
+PLTD.US,D,20250324,000000,15.7275,15.9254,15.0445,15.1336,2618415,0
+PLTD.US,D,20250325,000000,15.07,15.41,14.9491,15.19,1404898,0
+PLTD.US,D,20250326,000000,15.22,16.08,15.0701,15.85,2046384,0
+PLTD.US,D,20250327,000000,16.07,16.29,15.63,16.23,2276351,0
+PLTD.US,D,20250328,000000,16.41,17.33,16.41,17.02,2088544,0
+PLTD.US,D,20250331,000000,18.2,18.4196,17.26,17.31,3876105,0
+PLTD.US,D,20250401,000000,17.4,17.82,17.13,17.24,1892509,0
+PLTD.US,D,20250402,000000,17.74,17.74,16.498,16.71,2854756,0
+PLTD.US,D,20250403,000000,17.89,17.9,17.03,17.43,1544640,0
+PLTD.US,D,20250404,000000,18.14,19.87,18,19.45,4090830,0
+PLTD.US,D,20250407,000000,21.45,21.5,17.71,18.51,8059390,0
+PLTD.US,D,20250408,000000,17.18,19.0495,16.5,18.57,3101817,0
+PLTD.US,D,20250409,000000,18.42,18.5521,14.745,15.1,4290674,0
+PLTD.US,D,20250410,000000,15.66,16.33,15.2601,15.62,2096627,0
+PLTD.US,D,20250411,000000,15.7,16.159,15.4598,15.64,2014419,0
+PLTD.US,D,20250414,000000,14.37,15.1,14.0905,14.92,3372628,0
+PLTD.US,D,20250415,000000,14.77,14.79,13.89,13.98,3400694,0
+PLTD.US,D,20250416,000000,14.26,15.2278,14.1483,14.79,2587092,0
+PLTD.US,D,20250417,000000,14.51,14.869,14.42,14.63,1501641,0
+PLTD.US,D,20250421,000000,14.81,15.33,14.21,15.1,1320505,0
+PLTD.US,D,20250422,000000,14.72,15,14.18,14.58,1851009,0
+PLTD.US,D,20250423,000000,13.8,13.939,13.11,13.54,3686619,0
+PLTD.US,D,20250424,000000,13.4,13.49,12.56,12.6,3779035,0
+PLTD.US,D,20250425,000000,12.57,12.725,12,12.01,4296498,0
+PLTD.US,D,20250428,000000,11.93,12.4297,11.79,11.83,3446666,0
+PLTD.US,D,20250429,000000,11.9,11.9601,11.63,11.68,2524865,0
+PLTD.US,D,20250430,000000,12.14,12.22,11.4,11.43,5951199,0
+PLTD.US,D,20250501,000000,11.31,11.67,11.27,11.67,3270800,0
+PLTD.US,D,20250502,000000,11.39,11.4399,10.84,10.86,6068695,0
+PLTD.US,D,20250505,000000,10.92,11.1099,10.78,10.9,13541743,0
+PLTD.US,D,20250506,000000,11.89,12.529,11.8,12.21,11400821,0
+PLTD.US,D,20250507,000000,12.34,12.43,11.88,12.04,5887624,0
+PLTD.US,D,20250508,000000,11.83,11.86,10.96,11.1,7791741,0
+PLTD.US,D,20250509,000000,11.14,11.4972,11.12,11.27,3352062,0
+PLTD.US,D,20250512,000000,10.93,11.4999,10.93,11.18,4486327,0
+PLTD.US,D,20250513,000000,11.03,11.07,10.04,10.26,10193411,0
+PLTD.US,D,20250514,000000,10.19,10.31,9.83,10.1,8293658,0
+PLTD.US,D,20250515,000000,10.24,10.44,10.1046,10.26,5452391,0
+PLTD.US,D,20250516,000000,10.17,10.375,10.1,10.15,4042856,0
+PLTD.US,D,20250519,000000,10.53,10.57,10.2902,10.41,4553550,0
+PLTD.US,D,20250520,000000,10.34,10.5412,10.27,10.46,3954215,0
+PLTD.US,D,20250521,000000,10.51,10.97,10.35,10.89,5346214,0
+PLTD.US,D,20250522,000000,10.77,10.81,10.37,10.74,7147559,0
+PLTD.US,D,20250523,000000,10.88,10.91,10.4699,10.65,6381006,0
+PLTD.US,D,20250527,000000,10.36,10.8699,10.2701,10.66,7264730,0
+PLTD.US,D,20250528,000000,10.58,10.695,10.4601,10.63,4103361,0
+PLTD.US,D,20250529,000000,10.48,10.815,10.395,10.75,4390167,0
+PLTD.US,D,20250530,000000,10.65,10.7183,9.92,9.93,14571504,0
+PLTD.US,D,20250602,000000,9.95,10.145,9.73,9.91,8702287,0
+PLTD.US,D,20250603,000000,9.84,10.06,9.67,9.84,5669398,0
+PLTD.US,D,20250604,000000,9.87,10.385,9.87,10.06,5282406,0
+PLTD.US,D,20250605,000000,10.12,10.92,9.85,10.84,9949653,0
+PLTD.US,D,20250606,000000,10.52,10.67,10.1102,10.15,7427376,0
+PLTD.US,D,20250609,000000,10.2,10.3879,9.7901,9.82,7904622,0
+PLTD.US,D,20250610,000000,9.88,10.005,9.67,9.75,7001652,0
+PLTD.US,D,20250611,000000,9.67,9.74,9.29,9.5,10021688,0
+PLTD.US,D,20250612,000000,9.5,9.62,9.45,9.58,4925459,0
+PLTD.US,D,20250613,000000,9.71,9.71,9.25,9.43,8608430,0
+PLTD.US,D,20250616,000000,9.25,9.25,8.9262,9.16,6474241,0
+PLTD.US,D,20250617,000000,9.16,9.505,9.14,9.36,5175616,0
+PLTD.US,D,20250618,000000,9.32,9.42,9.24,9.25,3897119,0
+PLTD.US,D,20250620,000000,9.22,9.48,9.12,9.44,5124569,0
+PLTD.US,D,20250623,000000,9.34,9.525,9.1012,9.27,9473691,0
+PLTD.US,D,20250624,000000,9.15,9.3436,8.96,9,8939494,0
+PLTD.US,D,20250625,000000,8.91,9.1,8.715,9.02,6993239,0
+PLTD.US,D,20250626,000000,8.89,9.0199,8.69,8.93,7934862,0
+PLTD.US,D,20250627,000000,8.9,9.78,8.9,9.78,9874684,0
+PLTD.US,D,20250630,000000,9.25,9.47,9.1737,9.35,8044244,0
+PLTD.US,D,20250701,000000,9.43,9.89,9.37,9.74,8121262,0
+PLTD.US,D,20250702,000000,9.7,9.785,9.54,9.65,6108571,0
+PLTD.US,D,20250703,000000,9.48,9.62,9.4,9.5,4149002,0
+PLTD.US,D,20250707,000000,9.5,9.6333,9.14,9.15,8466711,0
+PLTD.US,D,20250708,000000,9.18,9.3701,9.11,9.11,5428050,0
+PLTD.US,D,20250709,000000,9.12,9.27,8.9,8.9,7967749,0
+PLTD.US,D,20250710,000000,8.89,9.1274,8.78,8.94,7477130,0
+PLTD.US,D,20250711,000000,8.98,9,8.82,8.98,3794170,0
+PLTD.US,D,20250714,000000,8.93,8.96,8.5,8.52,8224272,0
+PLTD.US,D,20250715,000000,8.54,8.63,8.45,8.57,6102768,0
+PLTD.US,D,20250716,000000,8.53,8.62,8.4,8.44,5969843,0
+PLTD.US,D,20250717,000000,8.39,8.4387,8.17,8.26,7961361,0
+PLTD.US,D,20250718,000000,8.25,8.38,8.22,8.3,4652123,0
+PLTD.US,D,20250721,000000,8.27,8.4106,8.19,8.39,5530743,0
+PLTD.US,D,20250722,000000,8.45,8.76,8.4,8.54,7317300,0
+PLTD.US,D,20250723,000000,8.51,8.5893,8.22,8.22,7617176,0
+PLTD.US,D,20250724,000000,8.26,8.3362,8.175,8.21,9551923,0
+PLTD.US,D,20250725,000000,8.17,8.17,7.93,8.01,10833329,0
+PLTD.US,D,20250728,000000,7.97,8.295,7.95,8.06,15308711,0
+PLTD.US,D,20250729,000000,8.02,8.21,7.95,8.14,6011421,0
+PLTD.US,D,20250730,000000,8.1,8.1371,7.98,8.03,7497506,0
+PLTD.US,D,20250731,000000,7.96,8.12,7.9101,8.03,9281433,0
+PLTD.US,D,20250801,000000,8.21,8.4152,8.0547,8.26,10465598,0
+PLTD.US,D,20250804,000000,8.0299,8.06,7.88,7.91,13886881,0
+PLTD.US,D,20250805,000000,7.37,7.49,7.145,7.29,20885982,0
+PLTD.US,D,20250806,000000,7.39,7.39,6.99,7.03,15106012,0
+PLTD.US,D,20250807,000000,6.98,7.09,6.84,6.92,12593149,0
+PLTD.US,D,20250808,000000,6.83,6.8488,6.71,6.75,13573705,0
+PLTD.US,D,20250811,000000,6.77,6.94,6.75,6.91,10992326,0
+PLTD.US,D,20250812,000000,6.84,6.9349,6.7,6.75,14015069,0
+PLTD.US,D,20250813,000000,6.67,6.875,6.665,6.84,17462232,0
+PLTD.US,D,20250814,000000,6.93,7.0349,6.81,6.96,15511785,0
+PLTD.US,D,20250815,000000,7.025,7.27,7.02,7.13,16584177,0
+PLTD.US,D,20250818,000000,7.2,7.355,7.09,7.25,18105526,0
+PLTD.US,D,20250819,000000,7.37,7.97,7.32,7.94,27558860,0
+PLTD.US,D,20250820,000000,8.22,8.705,8,8.02,32472829,0
+PLTD.US,D,20250821,000000,7.97,8.1397,7.92,8.01,16306023,0
+PLTD.US,D,20250822,000000,8.07,8.18,7.66,7.9,21156111,0
+PLTD.US,D,20250825,000000,8.02,8.36,7.903,7.97,16840156,0
+PLTD.US,D,20250826,000000,8.07,8.1,7.7201,7.79,17573348,0
+PLTD.US,D,20250827,000000,7.72,8.03,7.72,7.99,15385400,0
+PLTD.US,D,20250828,000000,7.95,8.155,7.9135,7.92,12617042,0
+PLTD.US,D,20250829,000000,7.98,8.115,7.9163,8,11870221,0
+PLTD.US,D,20250902,000000,8.29,8.32,7.9182,7.97,15310149,0
+PLTD.US,D,20250903,000000,7.93,8.17,7.7745,8.09,16068904,0
+PLTD.US,D,20250904,000000,8.1,8.1865,7.98,8.02,12142645,0
+PLTD.US,D,20250905,000000,7.93,8.45,7.89,8.19,17520757,0
+PLTD.US,D,20250908,000000,8.09,8.1,7.91,8.03,12158994,0
+PLTD.US,D,20250909,000000,7.97,8.018,7.69,7.71,18121009,0
+PLTD.US,D,20250910,000000,7.54,7.665,7.42,7.51,17690430,0
+PLTD.US,D,20250911,000000,7.49,7.67,7.49,7.61,15376979,0
+PLTD.US,D,20250912,000000,7.57,7.6399,7.29,7.29,14623729,0
+PLTD.US,D,20250915,000000,7.37,7.4651,7.3,7.31,10705961,0
+PLTD.US,D,20250916,000000,7.32,7.4,7.31,7.36,10820221,0
+PLTD.US,D,20250917,000000,7.4,7.7398,7.38,7.43,18774546,0
+PLTD.US,D,20250918,000000,7.35,7.385,6.995,7.05,23561806,0
+PLTD.US,D,20250919,000000,7.06,7.06,6.76,6.85,16928370,0
+PLTD.US,D,20250922,000000,6.91,7,6.87,6.95,11960606,0
+PLTD.US,D,20250923,000000,6.75,6.965,6.6335,6.76,20506718,0
+PLTD.US,D,20250924,000000,6.71,6.955,6.67,6.86,18361887,0
+PLTD.US,D,20250925,000000,7.03,7.06,6.68,6.89,24754990,0
+PLTD.US,D,20250926,000000,6.9,7.045,6.845,6.94,18839103,0
+PLTD.US,D,20250929,000000,6.87,6.96,6.8,6.89,11313406,0
+PLTD.US,D,20250930,000000,6.89,6.92,6.7463,6.76,17571353,0
+PLTD.US,D,20251001,000000,6.81,6.86,6.62,6.66,15256491,0
+PLTD.US,D,20251002,000000,6.61,6.7399,6.555,6.59,15168497,0
+PLTD.US,D,20251003,000000,6.62,7.17,6.61,7.09,26684642,0
+PLTD.US,D,20251006,000000,6.84,6.8971,6.69,6.82,23111203,0
+PLTD.US,D,20251007,000000,6.8,6.835,6.575,6.72,23700508,0
+PLTD.US,D,20251008,000000,6.7,6.765,6.6599,6.67,14157537,0
+PLTD.US,D,20251009,000000,6.67,6.81,6.5365,6.62,19899824,0
+PLTD.US,D,20251010,000000,6.625,6.98,6.56,6.98,17142242,0
+PLTD.US,D,20251013,000000,6.82,7.05,6.82,6.91,14996268,0
+PLTD.US,D,20251014,000000,6.95,7.15,6.7014,6.8,23982438,0
+PLTD.US,D,20251015,000000,6.72,6.9406,6.64,6.81,18966055,0
+PLTD.US,D,20251016,000000,6.74,6.9392,6.62,6.87,23304332,0
+PLTD.US,D,20251017,000000,6.91,7.035,6.745,6.87,20750988,0
+PLTD.US,D,20251020,000000,6.83,6.9,6.6801,6.75,12130509,0
+PLTD.US,D,20251021,000000,6.73,6.85,6.71,6.74,13118989,0
+PLTD.US,D,20251022,000000,6.73,7.2,6.725,6.97,22721816,0
+PLTD.US,D,20251023,000000,6.97,6.985,6.7301,6.77,16868938,0
+PLTD.US,D,20251024,000000,6.68,6.69,6.57,6.62,14629409,0
+PLTD.US,D,20251027,000000,6.48,6.52,6.339,6.47,22953647,0
+PLTD.US,D,20251028,000000,6.45,6.5499,6.373,6.45,22278910,0
+PLTD.US,D,20251029,000000,6.39,6.415,6.1001,6.14,30911522,0
+PLTD.US,D,20251030,000000,6.16,6.285,6.115,6.28,20210940,0
+PLTD.US,D,20251031,000000,6.13,6.1699,5.96,6.08,20129538,0
+PLTD.US,D,20251103,000000,5.96,6.045,5.87,5.88,26130358,0
+PLTD.US,D,20251104,000000,6.32,6.49,6.21,6.35,35925726,0
+PLTD.US,D,20251105,000000,6.4,6.6668,6.371,6.44,26246792,0
+PLTD.US,D,20251106,000000,6.45,6.905,6.34,6.89,30351718,0
+PLTD.US,D,20251107,000000,6.95,7.1364,6.75,6.78,25786896,0
+PLTD.US,D,20251110,000000,6.53,6.57,6.145,6.18,34246563,0
+PLTD.US,D,20251111,000000,6.28,6.39,6.21,6.27,21429156,0
+PLTD.US,D,20251112,000000,6.29,6.6165,6.29,6.49,22936697,0
+PLTD.US,D,20251113,000000,6.6,6.97,6.55,6.91,30151253,0
+PLTD.US,D,20251114,000000,7.14,7.225,6.7201,6.84,30137706,0
+PLTD.US,D,20251117,000000,6.99,7.1,6.84,6.96,36933458,0
+PLTD.US,D,20251118,000000,7.09,7.19,6.9,7.12,33850083,0
+PLTD.US,D,20251119,000000,7.1,7.3299,7.0201,7.21,29680540,0
+PLTD.US,D,20251120,000000,6.9,7.685,6.81,7.63,44135759,0
+PLTD.US,D,20251121,000000,7.61,8.03,7.52,7.67,34676332,0
+PLTD.US,D,20251124,000000,7.55,7.5698,7.17,7.31,31715996,0
+PLTD.US,D,20251125,000000,7.41,7.5617,7.2099,7.26,21506243,0
+PLTD.US,D,20251126,000000,7.11,7.24,7.04,7.16,27745926,0
+PLTD.US,D,20251128,000000,7.07,7.1556,7.04,7.04,9868744,0
+PLTD.US,D,20251201,000000,7.2,7.27,7.025,7.09,26178547,0
+PLTD.US,D,20251202,000000,7.01,7.01,6.7401,6.96,31003405,0
+PLTD.US,D,20251203,000000,6.99,7.035,6.73,6.73,28559725,0
+PLTD.US,D,20251204,000000,6.73,6.8,6.65,6.66,33159108,0
+PLTD.US,D,20251205,000000,6.66,6.695,6.51,6.52,26451728,0
+PLTD.US,D,20251208,000000,6.52,6.61,6.45,6.53,32241502,0
+PLTD.US,D,20251209,000000,6.555,6.58,6.4918,6.53,18344009,0
+PLTD.US,D,20251210,000000,6.43,6.4961,6.225,6.31,37447125,0
+PLTD.US,D,20251211,000000,6.42,6.5799,6.3101,6.32,33566349,0
+PLTD.US,D,20251212,000000,6.38,6.67,6.375,6.46,47494950,0
+PLTD.US,D,20251215,000000,6.41,6.48,6.32,6.48,44046465,0
+PLTD.US,D,20251216,000000,6.53,6.55,6.2914,6.315,48779741,0
+PLTD.US,D,20251217,000000,6.32,6.68,6.32,6.68,56281874,0
+PLTD.US,D,20251218,000000,6.5,6.5175,6.3,6.35,50884621,0
+PLTD.US,D,20251219,000000,6.32,6.32,6.0401,6.09,43652203,0
+PLTD.US,D,20251222,000000,6.05,6.1299,5.9264,6.075,34985372,0
+PLTD.US,D,20251223,000000,6.07,6.1015,5.99,6.02,18019723,0
+PLTD.US,D,20251224,000000,6.06,6.065,6.005,6.02,9662033,0
+PLTD.US,D,20251226,000000,6,6.21,5.97,6.2,20458040,0
+PLTD.US,D,20251229,000000,6.27,6.37,6.2538,6.35,25764896,0
+PLTD.US,D,20251230,000000,6.34,6.48,6.33,6.47,23014459,0
+PLTD.US,D,20251231,000000,6.47,6.6,6.45,6.59,22878056,0
+PLTD.US,D,20260102,000000,6.47,7.006,6.46,6.96,57212380,0
+PLTD.US,D,20260105,000000,6.67,6.7874,6.62,6.7,43514770,0
+PLTD.US,D,20260106,000000,6.61,6.67,6.46,6.48,39318466,0
+PLTD.US,D,20260107,000000,6.48,6.56,6.2101,6.41,54306903,0
+PLTD.US,D,20260108,000000,6.28,6.67,6.28,6.59,65583137,0
+PLTD.US,D,20260109,000000,6.58,6.6669,6.5201,6.56,42742228,0
+PLTD.US,D,20260112,000000,6.55,6.605,6.38,6.49,40990449,0
+PLTD.US,D,20260113,000000,6.52,6.6168,6.435,6.51,40353832,0
+PLTD.US,D,20260114,000000,6.54,6.7,6.42,6.53,43238009,0
+PLTD.US,D,20260115,000000,6.52,6.605,6.455,6.58,44693340,0
+PLTD.US,D,20260116,000000,6.51,6.855,6.395,6.81,42896024,0
+PLTD.US,D,20260120,000000,6.96,7.005,6.78,6.91,43936988,0
+PLTD.US,D,20260121,000000,6.91,7.22,6.8799,7.04,42704895,0
+PLTD.US,D,20260122,000000,6.89,7.07,6.89,7.02,28755897,0
+PLTD.US,D,20260123,000000,6.97,7.01,6.77,6.87,35251502,0
+PLTD.US,D,20260126,000000,6.93,6.97,6.84,6.97,25921776,0
+PLTD.US,D,20260127,000000,6.95,7.08,6.88,7.04,25489778,0
+PLTD.US,D,20260128,000000,7.09,7.4,7.065,7.39,41229630,0
+PLTD.US,D,20260129,000000,7.39,7.88,7.39,7.66,38822763,0
+PLTD.US,D,20260130,000000,7.74,7.9999,7.71,7.93,39649983,0
+PLTD.US,D,20260202,000000,7.71,7.9255,7.67,7.87,44354723,0
+PLTD.US,D,20260203,000000,6.95,7.573,6.95,7.32,79120232,0
+PLTD.US,D,20260204,000000,7.45,8.36,7.43,8.18,50724739,0
+PLTD.US,D,20260205,000000,8.34,8.8399,8.28,8.74,61535253,0
+PLTD.US,D,20260206,000000,8.39,8.585,8.2301,8.35,48743322,0
+PLTD.US,D,20260209,000000,8.31,8.42,7.74,7.92,45459004,0
+PLTD.US,D,20260210,000000,7.8,8.21,7.78,8.11,46471192,0
+PLTD.US,D,20260211,000000,8.13,8.495,8.13,8.35,51205318,0
+PLTD.US,D,20260212,000000,8.36,8.9,8.33,8.73,55747932,0
+PLTD.US,D,20260213,000000,8.81,8.94,8.455,8.59,49490190,0
+PLTD.US,D,20260217,000000,8.77,8.86,8.4099,8.49,50290910,0
+PLTD.US,D,20260218,000000,8.31,8.36,7.98,8.345,62542964,0
diff --git a/daily/us/nasdaq etfs/pltg.us.txt b/daily/us/nasdaq etfs/pltg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b015e78946f75adf375a058ab94c187e2348b6a
--- /dev/null
+++ b/daily/us/nasdaq etfs/pltg.us.txt	
@@ -0,0 +1,206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLTG.US,D,20250425,000000,15.22,16.3764,15.14,16.3764,2416,0
+PLTG.US,D,20250428,000000,16.68,16.959,15.36,16.9027,41333,0
+PLTG.US,D,20250429,000000,16.82,17.4,16.57,17.3344,17087,0
+PLTG.US,D,20250430,000000,16.22,18.01,15.82,18,28591,0
+PLTG.US,D,20250501,000000,18.5,18.5,17.33,17.3428,69742,0
+PLTG.US,D,20250502,000000,18.4994,19.77,18.355,19.6892,48189,0
+PLTG.US,D,20250505,000000,19.59,19.99,18.8435,19.6003,133594,0
+PLTG.US,D,20250506,000000,15.83,16.111,13.78,14.8438,242349,0
+PLTG.US,D,20250507,000000,14.62,15.64,14.47,15.2477,72764,0
+PLTG.US,D,20250508,000000,15.84,17.99,15.84,17.64,102875,0
+PLTG.US,D,20250509,000000,17.68,17.68,16.39,17.09,63811,0
+PLTG.US,D,20250512,000000,18.01,18.01,16.4215,17.45,57682,0
+PLTG.US,D,20250513,000000,17.88,20.895,17.88,20.3,75632,0
+PLTG.US,D,20250514,000000,20.55,21.8252,20.1112,21,179948,0
+PLTG.US,D,20250515,000000,20.659,20.74,19.63,20.16,31116,0
+PLTG.US,D,20250516,000000,20.77,20.77,19.83,20.73,31728,0
+PLTG.US,D,20250519,000000,19.17,20.06,19.035,19.59,59836,0
+PLTG.US,D,20250520,000000,19.9,19.9,19.19,19.43,46709,0
+PLTG.US,D,20250521,000000,19.46,19.73,17.5504,17.83,143434,0
+PLTG.US,D,20250522,000000,18.2694,19.495,18.15,18.44,57315,0
+PLTG.US,D,20250523,000000,17.82,19.224,17.82,18.65,29391,0
+PLTG.US,D,20250527,000000,19.61,19.7,17.889,18.64,66301,0
+PLTG.US,D,20250528,000000,18.82,19.17,18.58,18.82,38444,0
+PLTG.US,D,20250529,000000,19.34,19.34,18.17,18.31,43941,0
+PLTG.US,D,20250530,000000,18.68,21.12,18.41,21.12,104557,0
+PLTG.US,D,20250602,000000,21.59,21.8499,20.17,21.07,79475,0
+PLTG.US,D,20250603,000000,21.54,22.14,20.66,21.4,88762,0
+PLTG.US,D,20250604,000000,21.1601,21.1601,19.1496,20.55,96763,0
+PLTG.US,D,20250605,000000,20.59,21.3198,17.11,17.37,155447,0
+PLTG.US,D,20250606,000000,18.41,19.64,17.975,19.5,85698,0
+PLTG.US,D,20250609,000000,19.34,20.85,18.705,20.79,61639,0
+PLTG.US,D,20250610,000000,20.55,21.34,20.01,20.99,51866,0
+PLTG.US,D,20250611,000000,21.4,23,21.24,22.14,161672,0
+PLTG.US,D,20250612,000000,22.16,22.27,21.71,21.89,40084,0
+PLTG.US,D,20250613,000000,21.2,23.3084,21.2,22.48,61071,0
+PLTG.US,D,20250616,000000,23.31,24.875,23.31,23.88,63034,0
+PLTG.US,D,20250617,000000,23.74,23.79,22,22.8,84484,0
+PLTG.US,D,20250618,000000,23.31,23.3174,22.59,23.31,46587,0
+PLTG.US,D,20250620,000000,23.315,23.315,22.245,22.55,41155,0
+PLTG.US,D,20250623,000000,22.76,23.9399,21.9756,23.27,57385,0
+PLTG.US,D,20250624,000000,23.58,24.3099,22.57,24.14,45564,0
+PLTG.US,D,20250625,000000,24.74,25.75,23.81,24.25,57816,0
+PLTG.US,D,20250626,000000,24.86,25.93,24.3299,24.68,57229,0
+PLTG.US,D,20250627,000000,24.83,24.83,19.97,20.11,272139,0
+PLTG.US,D,20250630,000000,22.21,22.45,21.28,21.74,191499,0
+PLTG.US,D,20250701,000000,21.26,21.48,19.3,19.98,191374,0
+PLTG.US,D,20250702,000000,20.07,20.71,19.75,20.35,98731,0
+PLTG.US,D,20250703,000000,21.03,21.3,20.43,20.98,86829,0
+PLTG.US,D,20250707,000000,20.99,22.47,20.35,22.47,181115,0
+PLTG.US,D,20250708,000000,22.36,22.69,21.4,22.69,166250,0
+PLTG.US,D,20250709,000000,22.58,23.72,21.97,23.72,131824,0
+PLTG.US,D,20250710,000000,23.86,24.35,22.56,23.52,221914,0
+PLTG.US,D,20250711,000000,23.39,24.07,23.28,23.37,72596,0
+PLTG.US,D,20250714,000000,23.64,25.78,23.53,25.68,162726,0
+PLTG.US,D,20250715,000000,25.55,26.1205,25.05,25.45,149736,0
+PLTG.US,D,20250716,000000,25.66,26.4,25.2,26.26,72675,0
+PLTG.US,D,20250717,000000,26.54,27.79,26.26,27.36,78899,0
+PLTG.US,D,20250718,000000,27.42,27.55,26.56,27.14,67808,0
+PLTG.US,D,20250721,000000,27.23,27.77,26.3701,26.52,116628,0
+PLTG.US,D,20250722,000000,26.15,26.446,24.26,25.56,114126,0
+PLTG.US,D,20250723,000000,25.76,27.46,25.47,27.46,114351,0
+PLTG.US,D,20250724,000000,27.18,27.74,26.74,27.69,74946,0
+PLTG.US,D,20250725,000000,27.82,29.33,27.81,28.91,119755,0
+PLTG.US,D,20250728,000000,29.22,29.32,26.82,28.55,200204,0
+PLTG.US,D,20250729,000000,28.92,29.25,27.47,28.01,49900,0
+PLTG.US,D,20250730,000000,28.29,29.02,28.1,28.79,102448,0
+PLTG.US,D,20250731,000000,29.29,29.55,28.2958,28.689,84185,0
+PLTG.US,D,20250801,000000,27.4225,28.47,26.07,27.2126,96030,0
+PLTG.US,D,20250804,000000,28.75,29.61,28.47,29.33,200146,0
+PLTG.US,D,20250805,000000,33.47,35.04,32.55,34.11,297419,0
+PLTG.US,D,20250806,000000,33.22,36.76,33.22,36.3995,225793,0
+PLTG.US,D,20250807,000000,37.03,38.4,36.02,37.473,134297,0
+PLTG.US,D,20250808,000000,38.39,39.82,38.39,39.43,111921,0
+PLTG.US,D,20250811,000000,39.3,39.469,37.22,37.5847,234584,0
+PLTG.US,D,20250812,000000,38.6,39.7866,37.46,39.33,109165,0
+PLTG.US,D,20250813,000000,40.29,40.33,38,38.38,149927,0
+PLTG.US,D,20250814,000000,37.48,38.55,36.375,36.99,142145,0
+PLTG.US,D,20250815,000000,36.2,36.29,33.74,35.2077,286577,0
+PLTG.US,D,20250818,000000,34.43,35.47,32.96,34,205912,0
+PLTG.US,D,20250819,000000,32.87,33.2,27.37,27.64,728604,0
+PLTG.US,D,20250820,000000,25.72,27.15,22.24,27.02,676073,0
+PLTG.US,D,20250821,000000,27.41,27.64,26.26,27.03,263210,0
+PLTG.US,D,20250822,000000,26.76,29.4,26.18,27.91,505247,0
+PLTG.US,D,20250825,000000,26.98,27.75,24.61,27.33,412436,0
+PLTG.US,D,20250826,000000,26.62,29.0364,26.55,28.58,161394,0
+PLTG.US,D,20250827,000000,29.13,29.13,26.86,27.14,148083,0
+PLTG.US,D,20250828,000000,27.46,27.61,25.98,27.5816,160781,0
+PLTG.US,D,20250829,000000,27.11,27.47,26.22,27.08,79791,0
+PLTG.US,D,20250902,000000,25.15,27.55,25.09,27.17,113350,0
+PLTG.US,D,20250903,000000,27.58,28.5706,25.98,26.5,146206,0
+PLTG.US,D,20250904,000000,26.35,27.104,25.813,26.8,103207,0
+PLTG.US,D,20250905,000000,27.48,27.73,24.045,25.75,239141,0
+PLTG.US,D,20250908,000000,26.73,27.46,26.55,26.75,138485,0
+PLTG.US,D,20250909,000000,27.12,28.99,27.09,28.78,133487,0
+PLTG.US,D,20250910,000000,30.07,31.02,29.32,30.4,217465,0
+PLTG.US,D,20250911,000000,30.57,30.58,29.16,29.65,94692,0
+PLTG.US,D,20250912,000000,29.95,32.06,29.39,32.02,144766,0
+PLTG.US,D,20250915,000000,31.25,31.95,30.58,31.93,127261,0
+PLTG.US,D,20250916,000000,31.95,31.95,31.11,31.54,60732,0
+PLTG.US,D,20250917,000000,31.19,31.28,28.255,30.87,182531,0
+PLTG.US,D,20250918,000000,31.7,34.47,31.7,33.96,164801,0
+PLTG.US,D,20250919,000000,33.99,36.79,33.99,36.01,123441,0
+PLTG.US,D,20250922,000000,35.36,35.7,34.411,34.84,117275,0
+PLTG.US,D,20250923,000000,36.1,37.2299,33.94,36.04,182415,0
+PLTG.US,D,20250924,000000,36.7,36.75,33.9249,34.8993,114934,0
+PLTG.US,D,20250925,000000,33.38,36.65,32.85,34.68,179440,0
+PLTG.US,D,20250926,000000,34.67,34.72,33.05,34.0794,169310,0
+PLTG.US,D,20250929,000000,34.91,35.45,33.92,34.55,100451,0
+PLTG.US,D,20250930,000000,34.7,36.025,34.36,35.75,79320,0
+PLTG.US,D,20251001,000000,35.6,37.355,34.88,36.892,122408,0
+PLTG.US,D,20251002,000000,37.61,38.02,36.19,37.6626,98320,0
+PLTG.US,D,20251003,000000,37.27,37.27,31.1001,32.05,575867,0
+PLTG.US,D,20251006,000000,34.3,35.64,33.79,34.3798,310124,0
+PLTG.US,D,20251007,000000,34.65,36.85,34.3798,35.38,288836,0
+PLTG.US,D,20251008,000000,35.63,36.162,35.0688,35.9416,126675,0
+PLTG.US,D,20251009,000000,35.96,37.4555,34.51,36.6263,158562,0
+PLTG.US,D,20251010,000000,36.55,37.165,32.6,32.68,189995,0
+PLTG.US,D,20251013,000000,33.97,33.97,31.95,33.33,127337,0
+PLTG.US,D,20251014,000000,32.86,35.08,30.97,34.2856,145398,0
+PLTG.US,D,20251015,000000,35,35.88,32.86,34.1267,136801,0
+PLTG.US,D,20251016,000000,35.09,36.08,32.99,33.64,144458,0
+PLTG.US,D,20251017,000000,33.26,34.865,32.06,33.5959,114824,0
+PLTG.US,D,20251020,000000,34.01,35.3718,33.315,34.8581,142018,0
+PLTG.US,D,20251021,000000,35.02,35.13,33.78,34.8463,90100,0
+PLTG.US,D,20251022,000000,34.9,35,30.29,32.55,252381,0
+PLTG.US,D,20251023,000000,32.715,34.64,32.45,34.31,88881,0
+PLTG.US,D,20251024,000000,35.19,36.4,35.19,35.83,98464,0
+PLTG.US,D,20251027,000000,37.47,39,37,37.69,264651,0
+PLTG.US,D,20251028,000000,37.56,38.6,36.69,37.811,196448,0
+PLTG.US,D,20251029,000000,38.28,41.83,38.14,41.29,305892,0
+PLTG.US,D,20251030,000000,41.32,41.75,39.51,39.66,117719,0
+PLTG.US,D,20251031,000000,41.49,43.53,41.1,42.06,270878,0
+PLTG.US,D,20251103,000000,43.84,44.95,42.6185,44.95,592084,0
+PLTG.US,D,20251104,000000,38.14,39.8025,35.7392,37.63,800956,0
+PLTG.US,D,20251105,000000,36.96,37.3425,34.06,36.53,515508,0
+PLTG.US,D,20251106,000000,36.63,37.72,31.38,31.58,625400,0
+PLTG.US,D,20251107,000000,31,32.7299,29.37,32.54,539211,0
+PLTG.US,D,20251110,000000,34.79,38.57,34.63,38.28,642093,0
+PLTG.US,D,20251111,000000,36.97,37.88,35.721,37.13,363628,0
+PLTG.US,D,20251112,000000,36.79,36.79,33.3,34.59,190130,0
+PLTG.US,D,20251113,000000,33.62,33.96,29.63,30.05,281430,0
+PLTG.US,D,20251114,000000,28.09,31.66,27.39,30.585,558649,0
+PLTG.US,D,20251117,000000,29.565,30.59,28.45,29.67,203857,0
+PLTG.US,D,20251118,000000,28.6,30.16,27.76,28.22,222076,0
+PLTG.US,D,20251119,000000,28.43,28.88,26.685,27.63,245281,0
+PLTG.US,D,20251120,000000,29.795,30.54,23.95,24.41,470776,0
+PLTG.US,D,20251121,000000,24.5,24.99,21.8,24.1,230514,0
+PLTG.US,D,20251124,000000,24.93,27.24,24.74,26.39,248997,0
+PLTG.US,D,20251125,000000,25.72,27.0752,24.5,26.79,196236,0
+PLTG.US,D,20251126,000000,27.92,28.2,26.96,27.47,136067,0
+PLTG.US,D,20251128,000000,28.14,28.37,27.5,28.36,59141,0
+PLTG.US,D,20251201,000000,27.135,28.4,26.5,28,68687,0
+PLTG.US,D,20251202,000000,28.68,30.6932,28.68,29.04,157242,0
+PLTG.US,D,20251203,000000,28.78,30.895,28.44,30.81,85106,0
+PLTG.US,D,20251204,000000,31,31.65,30.4,31.53,119666,0
+PLTG.US,D,20251205,000000,31.6,32.953,31.45,32.84,116320,0
+PLTG.US,D,20251208,000000,33.05,33.38,32.08,32.73,69554,0
+PLTG.US,D,20251209,000000,32.73,33.06,32.42,32.8258,43860,0
+PLTG.US,D,20251210,000000,33.84,35.85,33.23,34.98,127531,0
+PLTG.US,D,20251211,000000,33.81,35.01,32.16,34.86,132948,0
+PLTG.US,D,20251212,000000,34.09,34.09,31.3,33.3313,127035,0
+PLTG.US,D,20251215,000000,34.16,34.77,33.2,33.2,54390,0
+PLTG.US,D,20251216,000000,32.71,35.09,32.58,34.81,90207,0
+PLTG.US,D,20251217,000000,34.83,34.83,30.96,30.974,207222,0
+PLTG.US,D,20251218,000000,32.53,34.42,32.5,33.8755,99738,0
+PLTG.US,D,20251219,000000,34.33,37.21,34.3,36.63,150705,0
+PLTG.US,D,20251222,000000,37.21,38.69,36.37,36.8585,142219,0
+PLTG.US,D,20251223,000000,36.49,37.1,36.02,36.8797,53752,0
+PLTG.US,D,20251224,000000,36.59,36.94,36.545,36.9041,14823,0
+PLTG.US,D,20251226,000000,37.18,37.55,34.75,34.7699,61476,0
+PLTG.US,D,20251229,000000,34.115,34.19,32.95,33.13,75017,0
+PLTG.US,D,20251230,000000,28.3,28.445,27.13,27.17,100392,0
+PLTG.US,D,20251231,000000,27.19,27.28,26.085,26.17,73886,0
+PLTG.US,D,20260102,000000,27.17,27.185,22.82,23.28,705319,0
+PLTG.US,D,20260105,000000,25.22,25.4,24.35,25.06,368506,0
+PLTG.US,D,20260106,000000,25.53,26.7,25.22,26.6,297969,0
+PLTG.US,D,20260107,000000,26.13,28.78,26.01,27.18,173806,0
+PLTG.US,D,20260108,000000,28.17,28.274,24.9616,25.71,209770,0
+PLTG.US,D,20260109,000000,25.7,26.15,25.09,25.83,135768,0
+PLTG.US,D,20260112,000000,25.95,27.1,25.82,26.41,96213,0
+PLTG.US,D,20260113,000000,26.175,26.8506,25.5,26.26,168391,0
+PLTG.US,D,20260114,000000,25.9,26.95,24.795,26.1,129603,0
+PLTG.US,D,20260115,000000,26.285,26.7,25.58,25.68,292591,0
+PLTG.US,D,20260116,000000,26.25,27.1,23.64,23.91,969869,0
+PLTG.US,D,20260120,000000,22.87,24.115,22.57,23.22,162337,0
+PLTG.US,D,20260121,000000,23.22,23.44,21.17,22.34,245349,0
+PLTG.US,D,20260122,000000,23.16,23.16,22.23,22.4292,139003,0
+PLTG.US,D,20260123,000000,22.73,24.05,22.645,23.44,112591,0
+PLTG.US,D,20260126,000000,23.0501,23.6596,22.8,22.8356,121996,0
+PLTG.US,D,20260127,000000,22.88,23.32,22.095,22.26,295163,0
+PLTG.US,D,20260128,000000,22,22.13,20.03,20.17,314267,0
+PLTG.US,D,20260129,000000,20.12,20.12,17.4798,18.71,849709,0
+PLTG.US,D,20260130,000000,18.18,18.41,17.05,17.34,212228,0
+PLTG.US,D,20260202,000000,18.39,18.46,17.38,17.78,869623,0
+PLTG.US,D,20260203,000000,21.73,21.73,18.9,20.34,1178355,0
+PLTG.US,D,20260204,000000,19.35,19.44,14.44,15.3,568517,0
+PLTG.US,D,20260205,000000,14.85,14.96,12.88,13.3,485784,0
+PLTG.US,D,20260206,000000,14.51,14.75,13.755,14.46,314868,0
+PLTG.US,D,20260209,000000,14.55,16.5,14.2,15.95,324202,0
+PLTG.US,D,20260210,000000,16.31,16.48,14.8,15.18,313838,0
+PLTG.US,D,20260211,000000,15.05,15.05,13.775,14.35,303235,0
+PLTG.US,D,20260212,000000,14.24,14.3141,12.41,12.95,463851,0
+PLTG.US,D,20260213,000000,12.72,13.77,12.35,13.39,299516,0
+PLTG.US,D,20260217,000000,12.8,13.91,12.55,13.75,330515,0
+PLTG.US,D,20260218,000000,14.23,15.285,14.14,14.18,336698,0
diff --git a/daily/us/nasdaq etfs/psci.us.txt b/daily/us/nasdaq etfs/psci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8be936ef06b46bebb3506c43bb7bbc76ff2c116c
--- /dev/null
+++ b/daily/us/nasdaq etfs/psci.us.txt	
@@ -0,0 +1,3731 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCI.US,D,20110323,000000,26.9256,27.1784,26.7353,27.1525,3274.7081664852,0
+PSCI.US,D,20110324,000000,27.6204,27.6204,27.1077,27.1694,4282.2334091185,0
+PSCI.US,D,20110325,000000,27.5945,27.7159,27.5238,27.5238,125775.91540913,0
+PSCI.US,D,20110328,000000,27.3775,27.3775,27.3516,27.3695,1392.25322661,0
+PSCI.US,D,20110329,000000,27.2322,27.4223,27.2322,27.3945,3318.9066816157,0
+PSCI.US,D,20110330,000000,27.6682,27.7976,27.5686,27.7508,18184.675441068,0
+PSCI.US,D,20110331,000000,27.931,28.0345,27.8952,28.0345,1417.3660192977,0
+PSCI.US,D,20110401,000000,28.3272,28.3471,28.0027,28.0505,5632.297144013,0
+PSCI.US,D,20110404,000000,28.2176,28.2545,28.1918,28.2176,3222.4735576946,0
+PSCI.US,D,20110405,000000,28.1092,28.4556,28.1092,28.3192,2278.2325526345,0
+PSCI.US,D,20110406,000000,28.5462,28.5462,28.2824,28.3571,3249.5953737974,0
+PSCI.US,D,20110407,000000,28.2545,28.3849,28.146,28.146,4467.0635633005,0
+PSCI.US,D,20110408,000000,28.164,28.164,27.5238,27.6204,13834.135235838,0
+PSCI.US,D,20110411,000000,27.6124,27.6682,27.4313,27.5507,4106.4438603041,0
+PSCI.US,D,20110412,000000,27.1973,27.3058,27.1256,27.1425,3402.2811533391,0
+PSCI.US,D,20110413,000000,27.1525,27.1525,26.7543,26.8648,4705.1328379806,0
+PSCI.US,D,20110414,000000,26.7543,26.8996,26.7155,26.828,1387.2306680724,0
+PSCI.US,D,20110415,000000,26.9344,27.242,26.8818,27.1884,5876.3934889381,0
+PSCI.US,D,20110418,000000,26.9793,26.9793,26.6528,26.6617,3886.4557963593,0
+PSCI.US,D,20110419,000000,26.9703,26.9703,26.583,26.6806,6637.8133632313,0
+PSCI.US,D,20110420,000000,27.1525,27.2142,26.9982,27.2142,1770.9541403415,0
+PSCI.US,D,20110421,000000,27.259,27.3257,27.259,27.277,1928.6624784207,0
+PSCI.US,D,20110425,000000,27.2322,27.2322,27.1157,27.1157,1055.7418045938,0
+PSCI.US,D,20110426,000000,27.4412,27.7508,27.4412,27.7508,1713.6969730134,0
+PSCI.US,D,20110427,000000,27.6393,27.6881,27.6034,27.6881,1304.8607080565,0
+PSCI.US,D,20110428,000000,27.6961,27.7886,27.6961,27.7886,2301.3363219072,0
+PSCI.US,D,20110429,000000,28.0047,28.0345,27.9499,27.9967,1907.567732563,0
+PSCI.US,D,20110502,000000,27.939,28.0594,27.8494,27.8494,2275.2190175119,0
+PSCI.US,D,20110503,000000,27.6781,27.7159,27.3945,27.476,7434.3911472874,0
+PSCI.US,D,20110504,000000,27.2869,27.3257,27.0987,27.2142,2164.7227296858,0
+PSCI.US,D,20110505,000000,27.1157,27.1157,26.9514,27.1157,936.20491140006,0
+PSCI.US,D,20110506,000000,27.4501,27.5138,27.251,27.251,1930.6715018357,0
+PSCI.US,D,20110509,000000,27.2052,27.485,27.2052,27.476,2119.5197028478,0
+PSCI.US,D,20110510,000000,27.8932,27.9947,27.8932,27.911,3207.405882082,0
+PSCI.US,D,20110511,000000,27.8682,27.92,27.4501,27.476,5537.873043507,0
+PSCI.US,D,20110512,000000,27.3516,27.7429,27.269,27.6592,3116.999828406,0
+PSCI.US,D,20110513,000000,27.495,27.5138,27.1525,27.251,1507.7720729737,0
+PSCI.US,D,20110516,000000,26.9982,27.1973,26.9424,27.0071,5905.524328456,0
+PSCI.US,D,20110517,000000,26.7453,26.8031,26.61,26.6528,4609.704225767,0
+PSCI.US,D,20110518,000000,26.7453,26.9614,26.7453,26.9614,3048.6930322953,0
+PSCI.US,D,20110519,000000,26.9424,27.3257,26.9424,27.0719,1631.3270129975,0
+PSCI.US,D,20110520,000000,26.8369,26.9703,26.7353,26.9703,3083.8509420581,0
+PSCI.US,D,20110523,000000,26.2456,26.4636,26.157,26.4357,9300.7738998424,0
+PSCI.US,D,20110524,000000,26.4089,26.4089,26.1749,26.2914,2183.8084521285,0
+PSCI.US,D,20110525,000000,26.3093,26.4895,26.2914,26.4895,2791.5380351725,0
+PSCI.US,D,20110526,000000,26.3461,26.6985,26.2734,26.6985,5218.4383205186,0
+PSCI.US,D,20110527,000000,26.8986,26.8986,26.818,26.818,1465.5825812582,0
+PSCI.US,D,20110531,000000,26.9464,27.3018,26.9464,27.3018,1418.3705310052,0
+PSCI.US,D,20110601,000000,26.9614,26.9614,26.5362,26.5362,1700.6383208158,0
+PSCI.US,D,20110602,000000,26.4636,26.5174,26.3192,26.4179,2196.8671043261,0
+PSCI.US,D,20110603,000000,25.8752,26.0674,25.7419,25.8832,2655.9289546585,0
+PSCI.US,D,20110606,000000,25.7677,25.8305,25.5856,25.6324,6846.7517983936,0
+PSCI.US,D,20110607,000000,25.6742,25.7817,25.6742,25.7817,1829.2158193772,0
+PSCI.US,D,20110608,000000,25.3397,25.6015,25.3397,25.4103,2969.3366074019,0
+PSCI.US,D,20110609,000000,25.5208,25.5388,25.4571,25.4571,1967.8384350136,0
+PSCI.US,D,20110610,000000,25.0231,25.2382,25.0231,25.1844,3621.2647055764,0
+PSCI.US,D,20110613,000000,25.2063,25.2063,25.0977,25.0977,560.51753279102,0
+PSCI.US,D,20110614,000000,25.6194,25.7011,25.6015,25.6821,1630.32250129,0
+PSCI.US,D,20110615,000000,25.4193,25.5926,25.286,25.3745,1590.1420329896,0
+PSCI.US,D,20110616,000000,25.4193,25.6015,25.4193,25.5208,5339.9842371274,0
+PSCI.US,D,20110617,000000,25.6294,25.7647,25.3925,25.3925,4024.0739002882,0
+PSCI.US,D,20110620,000000,25.3486,25.7479,25.3486,25.5388,1110.9899485069,0
+PSCI.US,D,20110621,000000,26.1729,26.1729,25.9828,26.1301,2259.1468301918,0
+PSCI.US,D,20110622,000000,26.148,26.1729,26.148,26.1729,777.49206161335,0
+PSCI.US,D,20110623,000000,25.6463,25.9638,25.5646,25.9638,13946.64054708,0
+PSCI.US,D,20110624,000000,25.945,25.945,25.8105,25.8374,1574.0698456694,0
+PSCI.US,D,20110627,000000,25.926,26.1112,25.926,26.1112,2066.2805823497,0
+PSCI.US,D,20110628,000000,26.2366,26.3441,26.2366,26.3352,253628.15651769,0
+PSCI.US,D,20110629,000000,26.3441,26.5154,26.2804,26.5154,22609.549512653,0
+PSCI.US,D,20110630,000000,26.8508,26.9574,26.8329,26.9574,12481.057965822,0
+PSCI.US,D,20110701,000000,26.9325,27.5128,26.9325,27.5128,6925.1037115794,0
+PSCI.US,D,20110705,000000,27.5228,27.5676,27.4033,27.5408,6251.0763558397,0
+PSCI.US,D,20110706,000000,27.5766,27.7787,27.475,27.7508,4094.389719814,0
+PSCI.US,D,20110707,000000,28.0315,28.2545,28.0315,28.2545,3909.559565632,0
+PSCI.US,D,20110708,000000,27.8583,27.928,27.7229,27.928,2803.5921756626,0
+PSCI.US,D,20110711,000000,27.5856,27.705,27.3337,27.3935,4954.2517414432,0
+PSCI.US,D,20110712,000000,27.4213,27.5497,27.4123,27.5497,451.02575667235,0
+PSCI.US,D,20110713,000000,27.5497,27.6294,27.5497,27.6114,1824.1932608396,0
+PSCI.US,D,20110714,000000,27.6871,27.6871,27.0609,27.0609,2725.2402624768,0
+PSCI.US,D,20110715,000000,27.1067,27.1595,27.0987,27.0987,1967.8384350136,0
+PSCI.US,D,20110718,000000,26.9156,26.9156,26.6179,26.6886,4241.0484291106,0
+PSCI.US,D,20110719,000000,26.8708,27.1067,26.8708,27.1067,1789.0353510767,0
+PSCI.US,D,20110720,000000,27.0699,27.2122,27.0699,27.1246,2214.9483150613,0
+PSCI.US,D,20110721,000000,27.3247,27.6582,27.3148,27.6194,2571.5499712276,0
+PSCI.US,D,20110722,000000,27.484,27.6582,27.484,27.6582,2387.7243287532,0
+PSCI.US,D,20110725,000000,27.2122,27.5318,27.2122,27.3148,5199.3525980759,0
+PSCI.US,D,20110726,000000,26.9942,26.9942,26.7782,26.8857,10000.918559977,0
+PSCI.US,D,20110727,000000,26.6508,26.6508,26.0375,26.1023,7055.6902335558,0
+PSCI.US,D,20110728,000000,26.2326,26.3033,25.94,25.94,2699.1229580815,0
+PSCI.US,D,20110729,000000,25.5517,26.1341,25.5328,26.0783,3968.8257563751,0
+PSCI.US,D,20110801,000000,26.0186,26.2366,25.711,25.8812,1815.152655472,0
+PSCI.US,D,20110802,000000,25.7429,25.7429,24.9704,24.9982,1878.4368930452,0
+PSCI.US,D,20110803,000000,24.4597,25.0321,24.3511,25.0141,1594.1600798196,0
+PSCI.US,D,20110804,000000,24.622,24.6598,23.8444,23.8623,12366.543631165,0
+PSCI.US,D,20110805,000000,23.926,24.1083,23.4183,23.7419,2697.1139346665,0
+PSCI.US,D,20110808,000000,22.9574,23.2471,22.3322,22.5672,7961.7597937305,0
+PSCI.US,D,20110809,000000,22.1381,22.6856,21.4253,22.6856,9079.7813241901,0
+PSCI.US,D,20110810,000000,22.2745,22.3134,21.9161,21.9161,3384.1999426039,0
+PSCI.US,D,20110811,000000,21.953,22.8569,21.4811,22.622,9321.8686457002,0
+PSCI.US,D,20110812,000000,22.8041,22.8379,22.3492,22.7215,3947.7310105174,0
+PSCI.US,D,20110815,000000,23.0371,23.265,22.9843,23.265,1794.0579096143,0
+PSCI.US,D,20110816,000000,23.1097,23.1277,22.8738,23.1277,1122.0395772896,0
+PSCI.US,D,20110817,000000,23.2013,23.2013,22.7683,22.8469,2104.4520272351,0
+PSCI.US,D,20110818,000000,21.953,21.953,21.3536,21.4174,1757.8954881439,0
+PSCI.US,D,20110819,000000,21.0292,21.5886,21.0292,21.1525,4794.534379949,0
+PSCI.US,D,20110822,000000,21.6514,21.6514,21.1795,21.2243,1614.2503139698,0
+PSCI.US,D,20110823,000000,21.3905,22.2028,21.3905,22.2028,2982.3952595995,0
+PSCI.US,D,20110824,000000,22.1143,22.7036,22.1143,22.6946,3708.6572241298,0
+PSCI.US,D,20110825,000000,22.6668,22.6668,22.1571,22.1749,1591.1465446971,0
+PSCI.US,D,20110826,000000,21.7967,22.7961,21.7967,22.7961,3105.9501996234,0
+PSCI.US,D,20110829,000000,23.29,23.8892,23.29,23.8892,1945.7391774484,0
+PSCI.US,D,20110830,000000,23.9171,24.2695,23.7777,24.2695,1840.2654481598,0
+PSCI.US,D,20110831,000000,24.1938,24.4755,24.1123,24.1123,1296.8246143964,0
+PSCI.US,D,20110901,000000,24.2596,24.2596,23.3984,23.3984,1856.3376354799,0
+PSCI.US,D,20110902,000000,23.054,23.054,22.5025,22.5025,3567.0210733708,0
+PSCI.US,D,20110906,000000,21.7489,22.3482,21.6572,22.3482,1222.4907480406,0
+PSCI.US,D,20110907,000000,22.8559,23.1834,22.6568,23.1834,2953.2644200817,0
+PSCI.US,D,20110908,000000,22.9942,23.0829,22.7493,22.7493,547.45888059338,0
+PSCI.US,D,20110909,000000,22.374,22.4397,21.8952,21.9698,1500.7404910211,0
+PSCI.US,D,20110912,000000,21.6334,22.166,21.5329,22.1043,9483.5950306094,0
+PSCI.US,D,20110913,000000,22.601,22.6289,22.2108,22.6289,6979.347343785,0
+PSCI.US,D,20110914,000000,22.5383,23.3168,22.5383,23.0829,1261.6667046336,0
+PSCI.US,D,20110915,000000,23.2093,23.273,23.1187,23.2471,691.10405476743,0
+PSCI.US,D,20110916,000000,23.4283,23.5478,23.1277,23.1277,3489.6736718925,0
+PSCI.US,D,20110919,000000,22.5383,22.7852,22.5383,22.611,2192.8490574961,0
+PSCI.US,D,20110920,000000,22.8649,22.9375,22.3392,22.3392,3554.9669328807,0
+PSCI.US,D,20110921,000000,21.9878,22.0485,21.3029,21.3318,1711.6879495984,0
+PSCI.US,D,20110922,000000,20.5692,20.7892,20.2237,20.4527,3840.2482578138,0
+PSCI.US,D,20110923,000000,20.5871,20.9146,20.5871,20.8808,1703.6518559383,0
+PSCI.US,D,20110926,000000,21.0689,21.3786,20.7514,21.3786,4089.3671612764,0
+PSCI.US,D,20110927,000000,22.2745,22.5662,22.0654,22.0654,2963.3095371568,0
+PSCI.US,D,20110928,000000,21.5478,21.6572,21.1953,21.1953,6041.1334089699,0
+PSCI.US,D,20110929,000000,21.8135,21.8135,21.0968,21.6314,5741.7889201317,0
+PSCI.US,D,20110930,000000,21.3078,21.5269,21.0292,21.0292,2372.6566531405,0
+PSCI.US,D,20111003,000000,20.9047,20.9524,20.0156,20.0156,2092.397886745,0
+PSCI.US,D,20111004,000000,19.7648,21.1855,19.7648,21.1855,4357.5717871818,0
+PSCI.US,D,20111005,000000,21.5039,21.8325,21.4413,21.8225,3633.3188460665,0
+PSCI.US,D,20111006,000000,21.7668,22.4019,21.6852,22.1739,2627.8026268482,0
+PSCI.US,D,20111007,000000,22.392,22.392,21.5677,21.933,673.02284403223,0
+PSCI.US,D,20111010,000000,22.2207,22.5313,22.2207,22.3302,1961.8113647686,0
+PSCI.US,D,20111011,000000,22.7573,22.8649,22.6478,22.8649,2275.2190175119,0
+PSCI.US,D,20111012,000000,23.1545,23.2282,23.1545,23.2282,1666.4849227604,0
+PSCI.US,D,20111013,000000,23.3526,23.3526,22.8031,22.9375,6914.0540827968,0
+PSCI.US,D,20111014,000000,23.5936,23.6204,23.291,23.6204,3772.9459734105,0
+PSCI.US,D,20111017,000000,23.4761,23.4761,22.8379,22.9375,1710.6834378909,0
+PSCI.US,D,20111018,000000,22.621,23.6542,22.611,23.6542,898.03346651465,0
+PSCI.US,D,20111019,000000,23.4183,23.5308,23.047,23.047,1026.610965076,0
+PSCI.US,D,20111020,000000,23.0629,23.0629,22.4497,22.9574,1525.8532837089,0
+PSCI.US,D,20111021,000000,23.4571,23.4571,23.257,23.257,2234.034037504,0
+PSCI.US,D,20111024,000000,24.0166,24.2546,24.0166,24.2546,1493.7089090685,0
+PSCI.US,D,20111025,000000,23.6622,23.8733,23.6622,23.7977,2896.0072527536,0
+PSCI.US,D,20111026,000000,23.9628,23.9628,23.5577,23.936,2758.3891488246,0
+PSCI.US,D,20111027,000000,24.8897,25.6771,24.8529,25.4791,3338.9969157659,0
+PSCI.US,D,20111028,000000,25.5328,25.5587,25.2242,25.3337,5412.3090800682,0
+PSCI.US,D,20111031,000000,24.8459,24.9186,24.7543,24.7543,1701.6428325233,0
+PSCI.US,D,20111101,000000,23.7787,23.946,23.4383,23.7329,5956.754425539,0
+PSCI.US,D,20111102,000000,24.0724,24.0724,24.0724,24.0724,120.5414049013,0
+PSCI.US,D,20111103,000000,24.4527,25.0082,24.4527,25.0082,2075.3211877173,0
+PSCI.US,D,20111104,000000,24.5025,24.7583,24.4925,24.7583,1119.026042167,0
+PSCI.US,D,20111107,000000,24.381,24.381,24.3352,24.3442,2439.9589375437,0
+PSCI.US,D,20111108,000000,24.9704,25.1067,24.5174,25.1067,2028.1091374643,0
+PSCI.US,D,20111109,000000,24.381,24.4627,24.0625,24.0625,4092.380696399,0
+PSCI.US,D,20111110,000000,24.2814,24.2814,24.0346,24.0346,1941.7211306184,0
+PSCI.US,D,20111111,000000,24.8897,24.9176,24.8161,24.8439,1823.1887491321,0
+PSCI.US,D,20111114,000000,24.6707,24.6707,24.4258,24.4258,586.6348371863,0
+PSCI.US,D,20111115,000000,24.3631,24.9454,24.3631,24.9086,861.87104504426,0
+PSCI.US,D,20111116,000000,24.5712,24.8808,24.4258,24.4258,3000.4764703347,0
+PSCI.US,D,20111117,000000,24.3352,24.3531,24.0913,24.0913,1092.9087377717,0
+PSCI.US,D,20111118,000000,24.0246,24.1739,23.936,24.165,1122.0395772896,0
+PSCI.US,D,20111121,000000,23.5836,23.5836,23.3338,23.4183,2763.4117073622,0
+PSCI.US,D,20111122,000000,23.4661,23.4661,23.047,23.1277,2267.1829238519,0
+PSCI.US,D,20111123,000000,22.7394,22.7773,22.4298,22.5214,5958.763448954,0
+PSCI.US,D,20111125,000000,22.6478,22.6478,22.4785,22.4785,454.03929179488,0
+PSCI.US,D,20111128,000000,22.9574,23.2182,22.9574,23.0112,1192.3553968153,0
+PSCI.US,D,20111129,000000,23.5936,23.5936,23.1367,23.257,4689.0606506604,0
+PSCI.US,D,20111130,000000,24.599,24.599,24.4159,24.4159,1263.6757280486,0
+PSCI.US,D,20111201,000000,24.6886,24.7633,24.5423,24.5423,5234.5105078387,0
+PSCI.US,D,20111202,000000,24.9753,24.9843,24.601,24.619,3922.6182178296,0
+PSCI.US,D,20111205,000000,25.051,25.0889,24.8071,24.8349,2197.8716160336,0
+PSCI.US,D,20111206,000000,24.9306,24.9404,24.9136,24.9136,1231.5313534082,0
+PSCI.US,D,20111207,000000,24.5562,25.0131,24.5462,25.0131,789.54620210348,0
+PSCI.US,D,20111208,000000,24.9136,24.9136,24.4199,24.4199,2174.7678467609,0
+PSCI.US,D,20111209,000000,24.3014,24.9504,24.3014,24.9306,1383.2126212424,0
+PSCI.US,D,20111212,000000,24.5074,24.5074,24.3163,24.3352,1069.804968499,0
+PSCI.US,D,20111213,000000,24.6747,24.8479,24.0186,24.0186,4921.1028550954,0
+PSCI.US,D,20111214,000000,23.7249,23.8085,23.6473,23.6921,1973.8655052587,0
+PSCI.US,D,20111215,000000,23.7787,23.9002,23.7787,23.8643,844.79434601658,0
+PSCI.US,D,20111216,000000,24.5025,24.5025,24.0097,24.0097,2054.2264418596,0
+PSCI.US,D,20111219,000000,24.376,24.376,23.718,23.718,3135.0810391412,0
+PSCI.US,D,20111220,000000,24.2476,24.7663,24.2476,24.7583,2589.6311819628,0
+PSCI.US,D,20111221,000000,24.5652,25.039,24.3939,25.039,3574.0526553234,0
+PSCI.US,D,20111222,000000,25.1475,25.276,25.1217,25.1217,1290.7975441514,0
+PSCI.US,D,20111223,000000,25.1475,25.1645,25.1475,25.1565,1365.1314105072,0
+PSCI.US,D,20111227,000000,25.0221,25.3397,25.0221,25.3397,108538.49450825,0
+PSCI.US,D,20111228,000000,24.9404,25.1844,24.6836,24.6836,1879.4414047527,0
+PSCI.US,D,20111229,000000,24.9574,25.0937,24.9574,25.0937,7221.4346652951,0
+PSCI.US,D,20111230,000000,25.0908,25.1445,24.9106,24.9106,1339.0141061119,0
+PSCI.US,D,20120103,000000,25.4393,25.5388,25.3566,25.4761,5096.8924039098,0
+PSCI.US,D,20120104,000000,25.266,25.266,25.1744,25.266,2729.2583093068,0
+PSCI.US,D,20120105,000000,25.4193,25.4193,25.0131,25.3218,5660.4234718233,0
+PSCI.US,D,20120106,000000,25.3218,25.4393,25.256,25.3138,7997.9222152009,0
+PSCI.US,D,20120109,000000,25.4024,25.4024,25.3297,25.4024,4083.3400910314,0
+PSCI.US,D,20120110,000000,25.7837,25.8922,25.7489,25.8404,3122.0223869435,0
+PSCI.US,D,20120111,000000,25.8205,25.9668,25.8205,25.9668,3440.4525982245,0
+PSCI.US,D,20120112,000000,25.8832,26.1938,25.8832,26.1938,1195.3689319378,0
+PSCI.US,D,20120113,000000,25.8922,26.0057,25.8832,25.8832,2462.058195109,0
+PSCI.US,D,20120117,000000,26.0683,26.158,25.929,25.929,2117.5106794328,0
+PSCI.US,D,20120118,000000,26.1053,26.1053,26.1053,26.1053,214.96550540731,0
+PSCI.US,D,20120119,000000,26.5024,26.5114,26.4666,26.4666,1512.7946315113,0
+PSCI.US,D,20120120,000000,26.4666,26.4666,26.3681,26.3681,2115.5016560177,0
+PSCI.US,D,20120123,000000,26.1421,26.3033,26.1421,26.2754,938.21393481508,0
+PSCI.US,D,20120124,000000,26.3312,26.5024,26.3312,26.5024,4077.3130207863,0
+PSCI.US,D,20120125,000000,26.4208,26.6308,26.4208,26.5492,1987.9286691639,0
+PSCI.US,D,20120126,000000,26.6567,26.6567,26.4745,26.5114,1877.4323813377,0
+PSCI.US,D,20120127,000000,26.5024,26.7593,26.5024,26.7593,352864.8726144,0
+PSCI.US,D,20120130,000000,26.5582,26.6398,26.3681,26.587,36618.469785599,0
+PSCI.US,D,20120131,000000,26.7881,26.7881,26.3382,26.6298,5361.0789829851,0
+PSCI.US,D,20120201,000000,26.7304,27.2112,26.7304,27.1953,1217.4681895031,0
+PSCI.US,D,20120202,000000,27.4213,27.4571,27.3755,27.3935,2260.1513418993,0
+PSCI.US,D,20120203,000000,27.7896,28.2396,27.7717,28.149,4534.3658477037,0
+PSCI.US,D,20120206,000000,28.1301,28.1301,27.94,27.94,11385.135692928,0
+PSCI.US,D,20120207,000000,27.8414,28.0623,27.8414,27.9688,3560.9940031258,0
+PSCI.US,D,20120208,000000,27.9688,27.9867,27.8414,27.9867,1202.4005138904,0
+PSCI.US,D,20120209,000000,27.8952,27.9867,27.8952,27.9867,608.73409475154,0
+PSCI.US,D,20120210,000000,27.7339,27.7339,27.5866,27.5945,3696.6030836397,0
+PSCI.US,D,20120213,000000,27.912,27.912,27.6881,27.8772,2270.1964589744,0
+PSCI.US,D,20120214,000000,27.5766,27.6881,27.5766,27.6881,1262.6712163411,0
+PSCI.US,D,20120215,000000,27.5945,27.6971,27.3685,27.3685,2457.0356365714,0
+PSCI.US,D,20120216,000000,27.7797,27.8254,27.6971,27.7896,6467.0463729545,0
+PSCI.US,D,20120217,000000,27.912,27.912,27.8603,27.8772,3219.4600225721,0
+PSCI.US,D,20120221,000000,27.7986,28.0146,27.6691,27.6691,2249.1017131167,0
+PSCI.US,D,20120222,000000,27.7239,27.7239,27.5686,27.6781,1646.3946886102,0
+PSCI.US,D,20120223,000000,27.7339,27.8155,27.6781,27.8075,3919.6046827071,0
+PSCI.US,D,20120224,000000,27.7617,27.7617,27.5766,27.5766,1698.6292974008,0
+PSCI.US,D,20120227,000000,27.275,27.6393,27.275,27.6124,1355.0862934321,0
+PSCI.US,D,20120228,000000,27.4661,27.5228,27.2948,27.3337,1600.1871500647,0
+PSCI.US,D,20120229,000000,27.6532,27.6532,27.0689,27.0689,2096.415933575,0
+PSCI.US,D,20120301,000000,27.2391,27.4392,27.1395,27.1395,1957.7933179385,0
+PSCI.US,D,20120302,000000,27.0689,27.0779,26.6388,26.6557,2392.7468872907,0
+PSCI.US,D,20120305,000000,26.8329,26.8329,26.4825,26.7105,4044.1641344385,0
+PSCI.US,D,20120306,000000,26.4377,26.4377,26.1033,26.1033,3309.8660762481,0
+PSCI.US,D,20120307,000000,26.2376,26.3302,26.2306,26.2924,2235.0385492115,0
+PSCI.US,D,20120308,000000,26.3103,26.7593,26.3103,26.7205,3773.950485118,0
+PSCI.US,D,20120309,000000,27.249,27.3148,27.0689,27.0689,2052.2174184445,0
+PSCI.US,D,20120312,000000,27.0499,27.1057,26.9574,27.0589,4686.0471155378,0
+PSCI.US,D,20120313,000000,27.257,27.3237,27.1953,27.267,2426.9002853461,0
+PSCI.US,D,20120314,000000,27.5945,27.5945,27.3337,27.3337,2802.5876639551,0
+PSCI.US,D,20120315,000000,27.4123,27.7797,27.4123,27.7797,2834.7320385955,0
+PSCI.US,D,20120316,000000,27.7627,27.8085,27.6134,27.6503,1384.2171329499,0
+PSCI.US,D,20120319,000000,27.7339,28.1311,27.7339,28.1311,1642.3766417801,0
+PSCI.US,D,20120320,000000,27.5876,27.5876,27.476,27.476,2209.9257565237,0
+PSCI.US,D,20120321,000000,27.5507,27.6303,27.5507,27.5776,1966.8339233061,0
+PSCI.US,D,20120322,000000,27.0311,27.1754,27.0042,27.0589,2382.7017702156,0
+PSCI.US,D,20120323,000000,27.0589,27.4501,27.0589,27.4501,2698.118446374,0
+PSCI.US,D,20120326,000000,27.932,28.15,27.923,28.1141,1490.695373946,0
+PSCI.US,D,20120327,000000,28.141,28.159,28.141,28.159,242.0873215101,0
+PSCI.US,D,20120328,000000,27.8782,27.8782,27.7169,27.8702,2236.043060919,0
+PSCI.US,D,20120329,000000,27.6503,27.9798,27.6034,27.9798,1963.8203881836,0
+PSCI.US,D,20120330,000000,27.8165,27.9698,27.7627,27.923,2216.9573384763,0
+PSCI.US,D,20120402,000000,27.8424,28.0953,27.8424,28.0873,1425.4021129578,0
+PSCI.US,D,20120403,000000,28.0067,28.0355,27.8424,27.932,2259.1468301918,0
+PSCI.US,D,20120404,000000,27.6134,27.6134,27.4402,27.5606,3400.272129924,0
+PSCI.US,D,20120405,000000,27.5238,27.5238,27.5238,27.5238,120.5414049013,0
+PSCI.US,D,20120409,000000,26.7683,26.9853,26.7683,26.9853,2018.0640203892,0
+PSCI.US,D,20120410,000000,26.6557,26.6557,26.3839,26.3839,1112.998971922,0
+PSCI.US,D,20120411,000000,26.6846,26.6925,26.6298,26.6388,1104.9628782619,0
+PSCI.US,D,20120412,000000,27.2948,27.3516,27.2849,27.3048,1413.3479724677,0
+PSCI.US,D,20120413,000000,26.9046,27.0221,26.8768,26.8768,8282.1990284265,0
+PSCI.US,D,20120416,000000,26.9305,27.1326,26.8768,26.9673,2036.1452311244,0
+PSCI.US,D,20120417,000000,27.5507,27.5686,27.494,27.494,545.44985717836,0
+PSCI.US,D,20120418,000000,27.0689,27.2032,27.0589,27.2032,1643.3811534877,0
+PSCI.US,D,20120419,000000,27.5945,27.5945,26.9474,26.9474,10215.884065385,0
+PSCI.US,D,20120420,000000,27.0499,27.3437,27.0499,27.2032,1765.931581804,0
+PSCI.US,D,20120423,000000,26.3839,26.4567,26.3839,26.4567,1690.5932037407,0
+PSCI.US,D,20120424,000000,26.7005,26.8419,26.6298,26.6298,1058.7553397164,0
+PSCI.US,D,20120425,000000,26.9952,27.0689,26.9952,27.0499,1934.6895486658,0
+PSCI.US,D,20120426,000000,27.0499,27.1854,27.0499,27.1226,1949.7572242784,0
+PSCI.US,D,20120427,000000,27.2122,27.476,27.2122,27.4571,1909.576755978,0
+PSCI.US,D,20120430,000000,27.1405,27.1674,27.0311,27.0311,4987.4006277911,0
+PSCI.US,D,20120501,000000,27.3855,27.4303,27.3237,27.3595,1620.2773842149,0
+PSCI.US,D,20120502,000000,26.9394,27.0311,26.9394,27.0311,3152.1577381689,0
+PSCI.US,D,20120503,000000,26.8598,26.9146,26.823,26.823,925.15528261744,0
+PSCI.US,D,20120504,000000,26.1848,26.2645,26.1132,26.2645,1587.1284978671,0
+PSCI.US,D,20120507,000000,25.6742,26.3382,25.6742,26.2376,11307.788291449,0
+PSCI.US,D,20120508,000000,26.0136,26.1401,26.0136,26.0753,2240.0611077491,0
+PSCI.US,D,20120509,000000,25.9748,26.1928,25.9748,26.1033,1273.7208451237,0
+PSCI.US,D,20120510,000000,26.0475,26.2018,26.0475,26.1231,1353.077270017,0
+PSCI.US,D,20120511,000000,26.0953,26.1848,26.0953,26.1033,835.75374064898,0
+PSCI.US,D,20120514,000000,25.5916,25.946,25.5916,25.946,3097.9141059633,0
+PSCI.US,D,20120515,000000,25.6911,26.0206,25.6911,26.0206,2373.661164848,0
+PSCI.US,D,20120516,000000,25.936,25.9559,25.8016,25.8016,3008.5125639948,0
+PSCI.US,D,20120517,000000,25.3815,25.3815,25.273,25.273,550.47241571591,0
+PSCI.US,D,20120518,000000,25.1615,25.1615,24.8071,24.8071,3349.042032841,0
+PSCI.US,D,20120521,000000,25.0729,25.2919,25.0729,25.2182,1389.2396914874,0
+PSCI.US,D,20120522,000000,25.3108,25.3108,24.9276,24.9276,2027.1046257568,0
+PSCI.US,D,20120523,000000,24.6896,25.1257,24.6627,25.1257,1581.101427622,0
+PSCI.US,D,20120524,000000,25.3008,25.3008,25.045,25.283,2202.8941745712,0
+PSCI.US,D,20120525,000000,25.3108,25.3646,25.273,25.2919,1351.068246602,0
+PSCI.US,D,20120529,000000,25.4551,25.5736,25.4273,25.5736,1728.7646486261,0
+PSCI.US,D,20120530,000000,25.263,25.3008,25.1914,25.2451,2949.2463732517,0
+PSCI.US,D,20120531,000000,25.1615,25.2092,24.8171,25.2092,3224.4825811096,0
+PSCI.US,D,20120601,000000,24.5811,24.5811,24.4169,24.4726,2549.4507136624,0
+PSCI.US,D,20120604,000000,24.2804,24.2804,24.1083,24.2804,2376.6746999705,0
+PSCI.US,D,20120605,000000,24.3352,24.3352,24.2606,24.2606,489.19720155776,0
+PSCI.US,D,20120606,000000,24.9654,25.048,24.9654,25.048,2746.3350083345,0
+PSCI.US,D,20120607,000000,25.4043,25.4043,25.1297,25.1297,3392.2360362639,0
+PSCI.US,D,20120608,000000,25.3845,25.3945,25.3845,25.3945,289.29937176311,0
+PSCI.US,D,20120611,000000,25.2182,25.2182,25.0191,25.0191,1148.1568816848,0
+PSCI.US,D,20120612,000000,24.9394,25.0859,24.7275,25.0859,3694.5940602247,0
+PSCI.US,D,20120613,000000,24.8569,25.1655,24.7085,24.7275,1184.3193031552,0
+PSCI.US,D,20120614,000000,25.0729,25.0829,24.8907,25.0829,874.9296972419,0
+PSCI.US,D,20120615,000000,25.0947,25.2302,25.0947,25.2302,2942.2147912991,0
+PSCI.US,D,20120618,000000,25.0759,25.267,25.0759,25.2132,9950.6929746019,0
+PSCI.US,D,20120619,000000,25.7607,25.9519,25.7529,25.9519,23798.891374345,0
+PSCI.US,D,20120620,000000,25.706,26.0007,25.6144,25.6234,7164.177497967,0
+PSCI.US,D,20120621,000000,25.6044,25.6044,25.0859,25.1117,2189.8355223735,0
+PSCI.US,D,20120622,000000,25.1027,25.1027,25.1027,25.1027,600.69800109145,0
+PSCI.US,D,20120625,000000,24.7563,24.7653,24.7275,24.7275,1374.1720158748,0
+PSCI.US,D,20120626,000000,24.7275,24.7374,24.4537,24.6348,609944.53135909,0
+PSCI.US,D,20120627,000000,24.9753,25.1027,24.9753,25.0659,25439.258992711,0
+PSCI.US,D,20120628,000000,24.8748,25.0859,24.8101,25.0859,1065.786921669,0
+PSCI.US,D,20120629,000000,25.7607,26.0733,25.7607,26.0733,1180.3012563252,0
+PSCI.US,D,20120702,000000,25.8952,25.9519,25.8544,25.9519,4741.2952594509,0
+PSCI.US,D,20120703,000000,26.1998,26.5313,26.1998,26.5184,3327.9472869833,0
+PSCI.US,D,20120705,000000,26.6458,26.7294,26.6458,26.6747,765.43792112322,0
+PSCI.US,D,20120706,000000,26.2616,26.375,26.2526,26.2526,795.57327234855,0
+PSCI.US,D,20120709,000000,26.1729,26.1729,26.1729,26.1729,212.95648199229,0
+PSCI.US,D,20120710,000000,26.2616,26.2616,26.0007,26.0007,758.40633917065,0
+PSCI.US,D,20120712,000000,25.4781,25.8075,25.4213,25.8075,668.00028549468,0
+PSCI.US,D,20120713,000000,26.1381,26.2306,26.1381,26.2306,948.25905189019,0
+PSCI.US,D,20120716,000000,26.0923,26.0923,26.0166,26.0166,1641.3721300726,0
+PSCI.US,D,20120717,000000,25.8703,26.0355,25.8703,26.0355,326.46630494101,0
+PSCI.US,D,20120718,000000,26.4825,26.4825,26.375,26.375,518.32804107557,0
+PSCI.US,D,20120719,000000,26.4636,26.4636,26.4457,26.4457,604.7160479215,0
+PSCI.US,D,20120720,000000,25.9688,25.9688,25.9688,25.9688,217.97904052984,0
+PSCI.US,D,20120723,000000,25.3238,25.5866,25.3238,25.5866,553.48595083845,0
+PSCI.US,D,20120724,000000,25.2033,25.2033,25.0529,25.0529,614.76116499661,0
+PSCI.US,D,20120725,000000,24.9932,25.039,24.9932,25.0221,448.01222154981,0
+PSCI.US,D,20120726,000000,25.0659,25.1655,25.0659,25.1655,5725.7167328115,0
+PSCI.US,D,20120727,000000,25.3845,25.934,25.3845,25.8544,3426.3894343193,0
+PSCI.US,D,20120730,000000,25.7707,25.7877,25.6781,25.6781,980.40342653053,0
+PSCI.US,D,20120731,000000,25.7259,25.7259,25.6871,25.6911,455.04380350239,0
+PSCI.US,D,20120801,000000,25.4043,25.4313,25.0659,25.0659,9714.6327233369,0
+PSCI.US,D,20120802,000000,25.0311,25.257,24.9932,25.257,19062.618673432,0
+PSCI.US,D,20120803,000000,26.1201,26.1898,26.0923,26.0923,1798.0759564443,0
+PSCI.US,D,20120806,000000,26.2616,26.2714,26.2276,26.2276,711.19428891764,0
+PSCI.US,D,20120808,000000,26.3083,26.4905,26.2904,26.4905,1429.4201597879,0
+PSCI.US,D,20120809,000000,26.5084,26.7772,26.4905,26.7245,5191.3165044158,0
+PSCI.US,D,20120810,000000,26.9773,26.9773,26.603,26.7294,1604.2051968947,0
+PSCI.US,D,20120813,000000,26.4925,26.5024,26.375,26.5024,503.26036546291,0
+PSCI.US,D,20120814,000000,26.6975,26.7015,26.6796,26.6796,938.21393481508,0
+PSCI.US,D,20120815,000000,26.6955,26.7683,26.6408,26.7683,964.33123921036,0
+PSCI.US,D,20120816,000000,26.6288,27.1356,26.6288,27.1356,2748.3440317495,0
+PSCI.US,D,20120817,000000,27.1595,27.3397,27.1595,27.3397,1703.6518559383,0
+PSCI.US,D,20120820,000000,27.2162,27.2162,27.2162,27.2162,164.73992003177,0
+PSCI.US,D,20120821,000000,27.5896,27.5896,27.1565,27.1565,811.64545966872,0
+PSCI.US,D,20120822,000000,27.0589,27.0589,27.0042,27.0241,684.07247281485,0
+PSCI.US,D,20120823,000000,26.7393,26.7683,26.7314,26.7314,932.18686457002,0
+PSCI.US,D,20120824,000000,26.8319,26.8319,26.8319,26.8319,201.90685320967,0
+PSCI.US,D,20120827,000000,26.7294,26.8598,26.6925,26.6925,371.66933177899,0
+PSCI.US,D,20120828,000000,26.822,26.822,26.7772,26.7911,760.41536258567,0
+PSCI.US,D,20120829,000000,26.8419,26.8966,26.8319,26.8319,1554.9841232267,0
+PSCI.US,D,20120830,000000,26.6288,26.6288,26.603,26.603,440.98063959724,0
+PSCI.US,D,20120831,000000,26.7483,26.7483,26.4457,26.6288,892.00639626958,0
+PSCI.US,D,20120904,000000,26.5084,26.7095,26.5084,26.7095,326.46630494101,0
+PSCI.US,D,20120905,000000,27.0749,27.0749,26.9574,26.9574,916.11467724984,0
+PSCI.US,D,20120906,000000,27.0887,27.5507,27.0887,27.5158,2081.3482579624,0
+PSCI.US,D,20120907,000000,27.6532,27.7099,27.6433,27.7099,1956.788806231,0
+PSCI.US,D,20120910,000000,27.7379,27.7379,27.7229,27.7229,2370.6476297255,0
+PSCI.US,D,20120911,000000,27.8822,27.8952,27.8464,27.8464,1613.2458022623,0
+PSCI.US,D,20120912,000000,27.8892,27.8972,27.8892,27.8972,285.28132493307,0
+PSCI.US,D,20120913,000000,27.8294,28.3769,27.8294,28.3769,592.66190743137,0
+PSCI.US,D,20120914,000000,28.4497,28.5342,28.4397,28.4397,1285.7749856138,0
+PSCI.US,D,20120917,000000,28.2176,28.2555,28.1729,28.1729,1641.3721300726,0
+PSCI.US,D,20120918,000000,28.2934,28.3202,28.2366,28.2904,9234.4761271467,0
+PSCI.US,D,20120919,000000,28.3381,28.4765,28.3381,28.4297,701.14917184253,0
+PSCI.US,D,20120921,000000,28.4198,28.4198,28.3123,28.3123,1569.0472871319,0
+PSCI.US,D,20120924,000000,28.1649,28.3979,28.1649,28.1948,19524.694058887,0
+PSCI.US,D,20120925,000000,28.2018,28.2018,27.8304,27.8304,1491.6998856535,0
+PSCI.US,D,20120926,000000,27.8394,27.8394,27.6064,27.6064,2020.0730438042,0
+PSCI.US,D,20120927,000000,27.6791,27.7847,27.6791,27.7847,389.75054251419,0
+PSCI.US,D,20120928,000000,27.8394,27.8692,27.7109,27.7109,1395.2667617325,0
+PSCI.US,D,20121001,000000,28.0305,28.0405,27.8394,28.0405,1277.7388919537,0
+PSCI.US,D,20121002,000000,27.92,27.92,27.92,27.92,223.0015990674,0
+PSCI.US,D,20121003,000000,28.0683,28.1281,28.0683,28.1281,328.47532835603,0
+PSCI.US,D,20121004,000000,27.937,28.1211,27.937,28.1211,931.1823528625,0
+PSCI.US,D,20121005,000000,28.3501,28.4596,28.3501,28.3681,1209.432095843,0
+PSCI.US,D,20121009,000000,27.6532,27.7031,27.6353,27.6353,1448.5058822306,0
+PSCI.US,D,20121010,000000,27.477,27.477,27.477,27.477,127.57298685387,0
+PSCI.US,D,20121011,000000,27.7109,27.8464,27.7109,27.8304,856.84848650671,0
+PSCI.US,D,20121012,000000,27.5009,27.5009,27.4521,27.4521,439.97612788973,0
+PSCI.US,D,20121015,000000,27.5248,27.6711,27.5178,27.6343,2514.2928038995,0
+PSCI.US,D,20121016,000000,27.8972,27.927,27.8972,27.8982,998.48463726573,0
+PSCI.US,D,20121017,000000,28.0753,28.0913,28.0305,28.0305,735.3025698979,0
+PSCI.US,D,20121018,000000,28.0913,28.1739,28.0913,28.1201,1190.3463734003,0
+PSCI.US,D,20121019,000000,27.5766,27.5766,27.5766,27.5766,117.52786977876,0
+PSCI.US,D,20121022,000000,27.5069,27.5616,27.497,27.5616,655.94614500455,0
+PSCI.US,D,20121023,000000,27.2859,27.5368,27.2859,27.5069,913.10114212731,0
+PSCI.US,D,20121024,000000,27.4601,27.5258,27.4601,27.497,775.48303819833,0
+PSCI.US,D,20121025,000000,27.5069,27.6343,27.497,27.5896,3464.5608792047,0
+PSCI.US,D,20121026,000000,27.7199,27.7199,27.4571,27.5158,4334.4680179091,0
+PSCI.US,D,20121031,000000,27.8464,27.8464,27.7219,27.7359,1717.7150198435,0
+PSCI.US,D,20121101,000000,28.3222,28.3222,28.3222,28.3222,316.4211878659,0
+PSCI.US,D,20121102,000000,28.1739,28.1838,28.1739,28.1838,380.70993714659,0
+PSCI.US,D,20121105,000000,27.9927,28.2018,27.9927,28.2018,302.35802396075,0
+PSCI.US,D,20121106,000000,28.2476,28.592,28.2476,28.578,1653.4262705628,0
+PSCI.US,D,20121107,000000,27.9648,27.9927,27.7946,27.927,1778.9902340016,0
+PSCI.US,D,20121108,000000,27.704,27.704,27.6443,27.6443,512.3009708305,0
+PSCI.US,D,20121109,000000,27.6433,27.7468,27.6433,27.7468,99542.087655782,0
+PSCI.US,D,20121112,000000,27.4422,27.6244,27.4422,27.5258,9732.7139340721,0
+PSCI.US,D,20121113,000000,27.2968,27.5716,27.2968,27.3357,5424.3632205583,0
+PSCI.US,D,20121114,000000,27.1864,27.2042,26.9046,26.9046,4221.9627066679,0
+PSCI.US,D,20121115,000000,26.6916,26.7483,26.606,26.7483,3855.3159334264,0
+PSCI.US,D,20121116,000000,26.594,26.8678,26.4795,26.8061,8083.3057103394,0
+PSCI.US,D,20121119,000000,27.26,27.26,27.1684,27.2132,522.34608790561,0
+PSCI.US,D,20121120,000000,27.2789,27.4243,27.2789,27.4243,515.31450595304,0
+PSCI.US,D,20121121,000000,27.4661,27.6343,27.4661,27.5596,1005.5162192183,0
+PSCI.US,D,20121123,000000,27.8394,27.8394,27.8394,27.8394,133.60005709894,0
+PSCI.US,D,20121126,000000,27.8982,27.937,27.8374,27.937,473.12501423758,0
+PSCI.US,D,20121127,000000,28.2068,28.2068,28.2068,28.2068,173.78052539937,0
+PSCI.US,D,20121128,000000,27.8652,28.1351,27.8394,28.1351,1227.5133065782,0
+PSCI.US,D,20121129,000000,28.5054,28.5612,28.4049,28.4994,1521.8352368789,0
+PSCI.US,D,20121130,000000,28.5701,28.6278,28.5154,28.5214,939.21844652259,0
+PSCI.US,D,20121203,000000,28.5701,28.587,28.4317,28.5502,1304.8607080565,0
+PSCI.US,D,20121204,000000,28.7185,28.7185,28.4785,28.4785,3996.9520841854,0
+PSCI.US,D,20121205,000000,28.7005,28.7613,28.5243,28.6617,908.07858358976,0
+PSCI.US,D,20121206,000000,28.6607,28.6607,28.5243,28.605,1873.4143345076,0
+PSCI.US,D,20121207,000000,28.8788,28.8788,28.587,28.6677,2778.4793829749,0
+PSCI.US,D,20121210,000000,28.8329,28.9623,28.8329,28.9623,277.24523127298,0
+PSCI.US,D,20121211,000000,29.3018,29.3147,29.1356,29.256,6781.4585374054,0
+PSCI.US,D,20121212,000000,29.2928,29.3835,28.9912,29.0281,2841.763620548,0
+PSCI.US,D,20121213,000000,28.9813,29.0091,28.7543,28.7543,1208.4275841355,0
+PSCI.US,D,20121214,000000,28.8807,28.8807,28.8608,28.8608,992.45756702066,0
+PSCI.US,D,20121217,000000,28.9514,29.2202,28.9514,29.1356,4973.3374638859,0
+PSCI.US,D,20121218,000000,29.3914,29.7687,29.3835,29.7657,3688.5669899796,0
+PSCI.US,D,20121219,000000,29.929,29.9718,29.7597,29.8344,2315.3994858124,0
+PSCI.US,D,20121220,000000,30.0505,30.0505,29.8145,29.917,3440.4525982245,0
+PSCI.US,D,20121221,000000,29.7846,29.7846,29.5845,29.7508,5304.8263273645,0
+PSCI.US,D,20121224,000000,29.5895,29.7508,29.5895,29.6941,2356.5844658203,0
+PSCI.US,D,20121226,000000,29.7418,29.8354,29.5766,29.6473,6532.3396339427,0
+PSCI.US,D,20121227,000000,29.3038,29.5636,29.2948,29.5348,4781.4757277514,0
+PSCI.US,D,20121228,000000,29.5348,29.6572,29.5348,29.5636,3070.7922898605,0
+PSCI.US,D,20121231,000000,29.6841,29.7956,29.6841,29.7786,3050.7020557103,0
+PSCI.US,D,20130102,000000,30.7363,30.9474,30.7194,30.8448,2506.2567102394,0
+PSCI.US,D,20130103,000000,30.812,31.1435,30.7542,30.7821,4938.1795541231,0
+PSCI.US,D,20130104,000000,31.1116,31.1883,31.0629,31.1624,29847.056365269,0
+PSCI.US,D,20130107,000000,30.9763,31.0051,30.9026,31.0051,11586.03803443,0
+PSCI.US,D,20130108,000000,30.818,30.818,30.818,30.818,573.57618498866,0
+PSCI.US,D,20130109,000000,31.0429,31.1804,31.0429,31.1804,8467.0291826085,0
+PSCI.US,D,20130110,000000,27.8902,31.1883,27.8902,31.1883,5534.8595083845,0
+PSCI.US,D,20130111,000000,31.0798,31.1534,31.0529,31.1534,6749.314162765,0
+PSCI.US,D,20130114,000000,31.1534,31.1534,30.9125,30.9125,2037.1497428319,0
+PSCI.US,D,20130115,000000,31.1066,31.1256,31.0977,31.0977,2237.0475726265,0
+PSCI.US,D,20130116,000000,31.1066,31.1066,30.9305,31.0529,25500.534206869,0
+PSCI.US,D,20130117,000000,31.2241,31.489,31.2241,31.489,8221.9283259758,0
+PSCI.US,D,20130118,000000,31.3993,31.5536,31.3794,31.5457,11103.872414825,0
+PSCI.US,D,20130122,000000,31.489,31.7856,31.489,31.7856,100427.0624701,0
+PSCI.US,D,20130123,000000,32.1111,32.1111,31.6064,31.6064,13445.389205032,0
+PSCI.US,D,20130124,000000,31.8712,32.148,31.8712,32.0872,4017.0423183357,0
+PSCI.US,D,20130125,000000,32.156,32.3739,32.0504,32.1658,10527.282694713,0
+PSCI.US,D,20130128,000000,32.2037,32.2863,32.0852,32.2495,7141.0737286942,0
+PSCI.US,D,20130129,000000,32.2127,32.355,32.1111,32.355,10665.90531035,0
+PSCI.US,D,20130130,000000,32.3063,32.3063,31.8424,31.8424,3017.5531693624,0
+PSCI.US,D,20130131,000000,32.0385,32.0753,31.8891,31.9697,16707.038719319,0
+PSCI.US,D,20130201,000000,32.4267,32.4267,32.2087,32.3261,10587.553397164,0
+PSCI.US,D,20130204,000000,32.2306,32.2306,31.7388,31.7388,10398.705196151,0
+PSCI.US,D,20130205,000000,32.138,32.1848,32.0185,32.1111,39529.544713964,0
+PSCI.US,D,20130206,000000,32.0007,32.155,31.9747,32.1111,17135.965218427,0
+PSCI.US,D,20130207,000000,31.9259,32.0484,31.8523,32.0185,28159.47669665,0
+PSCI.US,D,20130208,000000,33.692,33.692,32.1201,32.2306,19118.871329053,0
+PSCI.US,D,20130211,000000,32.0942,32.1948,32.0185,32.1948,9859.2824092184,0
+PSCI.US,D,20130212,000000,32.6049,32.6049,32.2863,32.367,14081.245115887,0
+PSCI.US,D,20130213,000000,32.5959,32.6049,32.4356,32.6049,4610.7087374745,0
+PSCI.US,D,20130214,000000,32.5492,32.6775,32.5442,32.6775,15081.738776567,0
+PSCI.US,D,20130215,000000,32.6785,32.8279,32.6597,32.7353,28486.947513299,0
+PSCI.US,D,20130219,000000,32.9473,33.0738,32.9095,33.0738,42872.559676561,0
+PSCI.US,D,20130220,000000,33.2629,33.2629,32.4267,32.4267,12573.473042912,0
+PSCI.US,D,20130221,000000,32.3739,32.3739,31.9807,31.9907,13217.365047427,0
+PSCI.US,D,20130222,000000,32.3739,32.5312,32.3739,32.5084,15785.901483532,0
+PSCI.US,D,20130225,000000,32.4118,32.4118,32.1658,32.1658,748.36122209554,0
+PSCI.US,D,20130226,000000,31.7557,31.9807,31.6831,31.8921,21297.657222643,0
+PSCI.US,D,20130227,000000,32.0185,32.4556,32.0185,32.4556,8061.2064527741,0
+PSCI.US,D,20130228,000000,32.4277,32.5462,32.3251,32.4456,29919.381208209,0
+PSCI.US,D,20130301,000000,32.2585,32.4924,32.1848,32.4267,8466.024670901,0
+PSCI.US,D,20130304,000000,32.365,32.9473,32.2037,32.2754,9576.0101077004,0
+PSCI.US,D,20130305,000000,32.9095,32.9384,32.7582,32.8448,7556.9415756037,0
+PSCI.US,D,20130306,000000,33.3754,33.3754,32.8259,32.9663,6909.0315242592,0
+PSCI.US,D,20130307,000000,33.3754,33.3754,32.8418,32.9473,14346.436206669,0
+PSCI.US,D,20130308,000000,33.1624,33.5437,33.0986,33.2341,10252.046486855,0
+PSCI.US,D,20130311,000000,33.2151,33.3117,33.2151,33.2819,1125.0531124121,0
+PSCI.US,D,20130312,000000,33.3297,33.3297,33.1544,33.1744,5417.3316386057,0
+PSCI.US,D,20130313,000000,33.244,33.5168,33.244,33.5168,6453.9877207568,0
+PSCI.US,D,20130314,000000,33.6442,33.7378,33.5965,33.7159,4575.5508277117,0
+PSCI.US,D,20130315,000000,33.7268,33.914,33.7009,33.8682,8640.8097080078,0
+PSCI.US,D,20130318,000000,33.5785,33.8094,33.5785,33.7099,3851.2978865964,0
+PSCI.US,D,20130319,000000,33.9239,33.9239,33.3685,33.6163,4581.5778979567,0
+PSCI.US,D,20130320,000000,33.7557,33.9409,33.7557,33.9409,4013.0242715056,0
+PSCI.US,D,20130321,000000,33.8841,33.8841,33.4481,33.4481,13734.688576795,0
+PSCI.US,D,20130322,000000,33.7268,33.9239,33.6521,33.691,8170.6982288928,0
+PSCI.US,D,20130325,000000,33.9459,33.9459,33.5327,33.5626,3520.8135348253,0
+PSCI.US,D,20130326,000000,33.7358,33.7946,33.6163,33.69,59996.470754497,0
+PSCI.US,D,20130327,000000,33.7009,33.7557,33.3744,33.6721,6684.0209017768,0
+PSCI.US,D,20130328,000000,33.5885,33.6333,33.5158,33.5885,6526.3125636976,0
+PSCI.US,D,20130401,000000,33.6333,33.6333,32.9523,33.025,44587.261161281,0
+PSCI.US,D,20130402,000000,33.1962,33.1962,32.7015,32.7234,13156.089833268,0
+PSCI.US,D,20130403,000000,32.7323,32.7323,32.154,32.1738,3515.7909762878,0
+PSCI.US,D,20130404,000000,32.1928,32.3033,32.1928,32.2405,969.35379774791,0
+PSCI.US,D,20130405,000000,32.0454,32.154,31.7438,32.128,15919.501540631,0
+PSCI.US,D,20130408,000000,32.2366,32.4058,32.0832,32.4058,3697.6075953472,0
+PSCI.US,D,20130409,000000,32.4237,32.4237,32.2465,32.2645,5487.6474581315,0
+PSCI.US,D,20130410,000000,32.4327,32.8886,32.3331,32.8886,8147.59445962,0
+PSCI.US,D,20130411,000000,32.814,32.9185,32.7791,32.8259,9383.1438598583,0
+PSCI.US,D,20130412,000000,33.4112,33.4112,32.5432,32.6307,3940.6994285648,0
+PSCI.US,D,20130415,000000,32.4237,32.4237,31.2709,31.2709,8388.6772694226,0
+PSCI.US,D,20130416,000000,31.8493,31.9697,31.6711,31.9697,8482.0968582211,0
+PSCI.US,D,20130417,000000,31.491,31.491,31.0499,31.2629,7685.5190741651,0
+PSCI.US,D,20130418,000000,31.4033,31.4033,30.8688,30.9951,13959.699199277,0
+PSCI.US,D,20130419,000000,30.8319,31.3117,30.8319,31.1435,2446.9905194963,0
+PSCI.US,D,20130422,000000,30.8498,31.3765,30.808,31.3765,5218.4383205186,0
+PSCI.US,D,20130423,000000,31.6323,31.7179,31.5775,31.6512,6401.7531119663,0
+PSCI.US,D,20130424,000000,31.6811,32.0076,31.6811,31.9877,3683.5444314421,0
+PSCI.US,D,20130425,000000,32.3023,32.3719,32.1938,32.1938,4658.9252994351,0
+PSCI.US,D,20130426,000000,32.127,32.127,31.8144,31.8204,5884.4295825982,0
+PSCI.US,D,20130429,000000,32.0165,32.1638,32.0165,32.1171,2551.4597370774,0
+PSCI.US,D,20130430,000000,32.1171,32.2196,31.9877,32.1698,2784.5064532199,0
+PSCI.US,D,20130501,000000,31.5865,31.6084,31.2629,31.3765,2503.2431751169,0
+PSCI.US,D,20130502,000000,31.9877,31.9877,31.458,31.7627,2049.203883322,0
+PSCI.US,D,20130503,000000,32.4804,32.7273,32.1738,32.5959,8953.2128490437,0
+PSCI.US,D,20130506,000000,32.6935,32.821,32.6935,32.7204,25475.421414181,0
+PSCI.US,D,20130507,000000,32.7234,33.0867,32.7234,33.0867,1642.3766417801,0
+PSCI.US,D,20130508,000000,33.0469,33.2141,33.0469,33.2141,2278.2325526345,0
+PSCI.US,D,20130509,000000,33.3545,33.3545,33.2609,33.2609,996.47561385071,0
+PSCI.US,D,20130510,000000,33.4292,33.5526,33.4013,33.5526,4266.1612217983,0
+PSCI.US,D,20130513,000000,33.3923,33.4958,33.3187,33.3455,7646.3431175722,0
+PSCI.US,D,20130514,000000,33.6253,33.8881,33.6253,33.8473,9185.2550534787,0
+PSCI.US,D,20130515,000000,33.8393,34.2664,33.8393,34.1917,5755.8520840368,0
+PSCI.US,D,20130516,000000,34.1638,34.2087,34.0344,34.0344,5033.6081663366,0
+PSCI.US,D,20130517,000000,34.2575,34.4426,34.1917,34.4426,4888.958480455,0
+PSCI.US,D,20130520,000000,34.4426,34.6029,34.3729,34.6029,2419.8687033935,0
+PSCI.US,D,20130521,000000,34.5252,34.5929,34.5153,34.5829,3775.9595085331,0
+PSCI.US,D,20130522,000000,34.7343,34.7432,33.915,34.0882,5537.873043507,0
+PSCI.US,D,20130523,000000,35.905,35.905,33.9239,34.0742,69616.679377328,0
+PSCI.US,D,20130524,000000,33.8194,34.119,33.7169,34.117,4028.0919471183,0
+PSCI.US,D,20130528,000000,34.8229,34.8229,34.4098,34.6029,2381.6972585081,0
+PSCI.US,D,20130529,000000,34.4276,34.4276,34.1628,34.2475,5479.6113644714,0
+PSCI.US,D,20130530,000000,34.3928,34.4088,34.3171,34.4088,6472.068931492,0
+PSCI.US,D,20130531,000000,34.3341,34.5103,34.3161,34.3231,3970.8347797902,0
+PSCI.US,D,20130603,000000,34.2853,34.3809,33.9001,34.3809,9147.0836085933,0
+PSCI.US,D,20130604,000000,34.2355,34.2355,33.907,34.0564,4569.5237574666,0
+PSCI.US,D,20130605,000000,33.8015,33.8971,33.6263,33.6333,3393.2405479715,0
+PSCI.US,D,20130606,000000,33.907,33.907,33.5028,33.8493,3290.7803538054,0
+PSCI.US,D,20130607,000000,33.9509,34.2395,33.9509,33.9986,2610.7259278206,0
+PSCI.US,D,20130610,000000,34.789,34.789,34.0613,34.2206,9097.8625349253,0
+PSCI.US,D,20130611,000000,33.9509,34.3132,33.8094,33.9927,9853.2553389734,0
+PSCI.US,D,20130612,000000,34.0524,34.0524,33.5994,33.6621,3971.8392914977,0
+PSCI.US,D,20130613,000000,33.7458,34.1628,33.7458,34.1628,6394.7215300137,0
+PSCI.US,D,20130614,000000,34.2575,34.2575,33.7099,33.8015,25883.25316743,0
+PSCI.US,D,20130617,000000,33.9897,33.9986,33.8523,33.8881,1554.9841232267,0
+PSCI.US,D,20130618,000000,34.2395,34.6785,34.1818,34.6337,9336.9363213128,0
+PSCI.US,D,20130619,000000,34.5412,34.5412,34.2107,34.3132,18469.956766001,0
+PSCI.US,D,20130620,000000,33.5427,33.5526,33.2301,33.2609,8489.1284401737,0
+PSCI.US,D,20130621,000000,34.119,34.119,33.0399,33.5148,6690.0479720219,0
+PSCI.US,D,20130624,000000,33.0499,33.1266,32.7692,32.9603,8108.4185030271,0
+PSCI.US,D,20130625,000000,33.241,33.2789,33.03,33.03,9769.88086725,0
+PSCI.US,D,20130626,000000,33.3177,33.5516,33.0768,33.2889,36908.773669069,0
+PSCI.US,D,20130627,000000,33.3267,33.8672,33.3267,33.8672,2758.3891488246,0
+PSCI.US,D,20130628,000000,33.7089,33.906,33.7089,33.7736,3007.5080522873,0
+PSCI.US,D,20130701,000000,34.2295,34.3968,34.2087,34.3231,4266.1612217983,0
+PSCI.US,D,20130702,000000,34.353,34.353,34.14,34.14,1511.7901198037,0
+PSCI.US,D,20130703,000000,34.4894,34.4894,34.119,34.349,2513.288292192,0
+PSCI.US,D,20130705,000000,34.5641,34.7343,34.5163,34.7343,2164.7227296858,0
+PSCI.US,D,20130708,000000,35.1216,35.1216,34.9285,34.9991,1657.4443173928,0
+PSCI.US,D,20130709,000000,35.5915,35.5915,35.2927,35.47,7872.3582517621,0
+PSCI.US,D,20130710,000000,35.5825,35.5825,35.3316,35.47,9406.2476291311,0
+PSCI.US,D,20130711,000000,36.0454,36.0454,35.8304,35.9139,16762.286863232,0
+PSCI.US,D,20130712,000000,35.9169,36.0932,35.8891,35.9528,12796.47464198,0
+PSCI.US,D,20130715,000000,36.1579,36.1579,36.0115,36.0852,3459.5383206672,0
+PSCI.US,D,20130716,000000,36.2633,36.2633,35.8433,35.8433,4912.0622497278,0
+PSCI.US,D,20130717,000000,35.907,36.11,35.8851,35.9369,7410.2828663071,0
+PSCI.US,D,20130718,000000,36.0852,36.364,36.0652,36.3381,9715.6372350444,0
+PSCI.US,D,20130719,000000,36.2733,36.4655,36.2455,36.4098,13802.995372906,0
+PSCI.US,D,20130722,000000,36.5471,36.5749,36.4396,36.4754,16127.435464086,0
+PSCI.US,D,20130723,000000,36.4286,36.4476,36.364,36.3659,7540.8693882835,0
+PSCI.US,D,20130724,000000,36.5581,36.5581,36.0942,36.1668,5780.9648767246,0
+PSCI.US,D,20130725,000000,36.2595,36.4953,36.2047,36.4953,10280.172814666,0
+PSCI.US,D,20130726,000000,36.3381,36.3838,36.11,36.2633,29755.645799884,0
+PSCI.US,D,20130729,000000,36.0932,36.1022,35.9001,35.9528,35135.810505313,0
+PSCI.US,D,20130730,000000,36.0554,36.123,35.9149,35.9627,22370.475726265,0
+PSCI.US,D,20130731,000000,36.1957,36.3818,36.13,36.346,19939.557394089,0
+PSCI.US,D,20130801,000000,36.7352,36.801,36.2733,36.801,10600.612049362,0
+PSCI.US,D,20130802,000000,36.7632,36.8487,36.5869,36.8487,9715.6372350444,0
+PSCI.US,D,20130805,000000,36.7542,36.9085,36.7542,36.8298,10192.780296112,0
+PSCI.US,D,20130806,000000,36.6775,36.6865,36.4386,36.4386,40265.85179557,0
+PSCI.US,D,20130807,000000,36.8388,36.8388,36.1648,36.2425,43472.253165944,0
+PSCI.US,D,20130808,000000,37.0788,37.0788,36.3022,36.5033,3187.3156479317,0
+PSCI.US,D,20130809,000000,36.4655,36.5222,36.2535,36.4854,2999.4719586272,0
+PSCI.US,D,20130812,000000,36.2057,36.6626,36.2057,36.6576,6678.9983432393,0
+PSCI.US,D,20130813,000000,36.5671,36.6775,36.4008,36.6059,3817.144488541,0
+PSCI.US,D,20130814,000000,36.9254,38.1071,36.364,36.364,21881.278524708,0
+PSCI.US,D,20130815,000000,36.1022,36.1022,35.692,35.7866,6486.1320953972,0
+PSCI.US,D,20130816,000000,35.8064,35.9449,35.692,35.8184,6989.3924608601,0
+PSCI.US,D,20130819,000000,35.7009,35.7666,35.5257,35.5257,2236.043060919,0
+PSCI.US,D,20130820,000000,35.9279,36.0643,35.9279,36.0643,8951.2038256287,0
+PSCI.US,D,20130821,000000,35.8961,35.8961,35.7826,35.8791,2626.7981151407,0
+PSCI.US,D,20130822,000000,36.2435,36.4754,36.2395,36.4008,1254.635122681,0
+PSCI.US,D,20130823,000000,36.364,36.3868,36.3022,36.3689,15334.87572686,0
+PSCI.US,D,20130826,000000,36.4286,36.6626,36.4286,36.6536,8777.4233002293,0
+PSCI.US,D,20130827,000000,36.1768,36.1768,35.5357,35.5935,11523.758308563,0
+PSCI.US,D,20130828,000000,35.5058,35.6203,35.4411,35.4411,4584.5914330793,0
+PSCI.US,D,20130829,000000,35.7178,35.8811,35.4879,35.7268,3874.4016558691,0
+PSCI.US,D,20130830,000000,35.9369,35.9369,35.2709,35.3017,3762.9008563354,0
+PSCI.US,D,20130903,000000,35.8254,35.8254,35.2917,35.2917,2133.5828667529,0
+PSCI.US,D,20130904,000000,35.5715,35.7178,35.5715,35.7099,5901.5062816259,0
+PSCI.US,D,20130905,000000,35.9449,36.0742,35.9369,36.0742,4060.2363217586,0
+PSCI.US,D,20130906,000000,36.2633,36.3122,35.692,36.1957,4384.6936032846,0
+PSCI.US,D,20130909,000000,36.5133,36.7632,36.4108,36.7622,10375.601426879,0
+PSCI.US,D,20130910,000000,37.1076,37.3415,37.023,37.3415,9130.0069095656,0
+PSCI.US,D,20130911,000000,37.3804,37.446,37.2021,37.3704,13578.989262131,0
+PSCI.US,D,20130912,000000,37.7228,37.7228,37.0698,37.0698,13332.883893791,0
+PSCI.US,D,20130913,000000,37.445,37.445,37.0011,37.2021,26277.021756775,0
+PSCI.US,D,20130916,000000,38.1439,38.1439,37.3196,37.3574,18607.57486993,0
+PSCI.US,D,20130917,000000,37.6302,37.7039,37.3604,37.7039,8669.9405475257,0
+PSCI.US,D,20130918,000000,38.0504,38.2395,37.4192,38.2265,13678.435921174,0
+PSCI.US,D,20130919,000000,38.1708,38.3738,38.1708,38.2554,5079.8157048821,0
+PSCI.US,D,20130920,000000,38.3022,38.3649,38.2445,38.2475,5813.109251365,0
+PSCI.US,D,20130923,000000,38.4704,38.4704,37.9707,38.1449,4531.3523125812,0
+PSCI.US,D,20130924,000000,38.0991,38.5561,38.0244,38.2753,8795.5045109645,0
+PSCI.US,D,20130925,000000,38.2175,38.4137,38.1618,38.2275,84536.691768985,0
+PSCI.US,D,20130926,000000,38.356,38.5192,38.2475,38.2653,14662.857394535,0
+PSCI.US,D,20130927,000000,37.9966,38.3201,37.9966,38.2753,12550.36927364,0
+PSCI.US,D,20130930,000000,38.2175,38.356,37.8831,38.356,11690.507252011,0
+PSCI.US,D,20131001,000000,38.2175,38.7014,38.2175,38.6646,8795.5045109645,0
+PSCI.US,D,20131002,000000,38.4336,38.4525,38.2753,38.2753,11263.589776319,0
+PSCI.US,D,20131003,000000,42.3778,42.3778,37.5665,37.7995,11478.555281725,0
+PSCI.US,D,20131004,000000,38.115,38.1349,37.8074,38.1071,9364.0581374156,0
+PSCI.US,D,20131007,000000,37.6601,37.7238,37.5665,37.5665,6867.8465442513,0
+PSCI.US,D,20131008,000000,37.4192,37.5018,37.0608,37.0708,8902.9872636682,0
+PSCI.US,D,20131009,000000,36.8587,37.2301,36.8388,37.0608,4183.7912617825,0
+PSCI.US,D,20131010,000000,37.7238,37.7905,37.4829,37.7905,9870.3320380011,0
+PSCI.US,D,20131011,000000,37.7806,38.4336,37.7806,38.347,8043.1252420389,0
+PSCI.US,D,20131014,000000,38.2175,38.7512,38.2175,38.6556,34221.704851478,0
+PSCI.US,D,20131015,000000,39.2041,39.2041,38.2475,38.3848,11690.507252011,0
+PSCI.US,D,20131016,000000,38.5461,38.6556,38.5461,38.6556,10085.297543408,0
+PSCI.US,D,20131017,000000,38.6277,40.2325,38.5003,39.03,37520.521298943,0
+PSCI.US,D,20131018,000000,39.5257,39.5894,39.3176,39.5406,21131.912790904,0
+PSCI.US,D,20131021,000000,43.7098,43.7098,39.6352,39.7746,17807.983550752,0
+PSCI.US,D,20131022,000000,40.1588,40.1687,39.8313,39.9637,28427.681322555,0
+PSCI.US,D,20131023,000000,39.9249,39.9249,39.5993,39.7178,23385.032550851,0
+PSCI.US,D,20131024,000000,39.7088,39.9348,39.6093,39.9059,62759.88246186,0
+PSCI.US,D,20131025,000000,39.896,39.896,39.671,39.7477,6113.4582519107,0
+PSCI.US,D,20131028,000000,39.7845,40.0174,39.7845,39.8591,7080.8030262436,0
+PSCI.US,D,20131029,000000,40.4475,40.4475,39.8671,40.0085,13519.723071388,0
+PSCI.US,D,20131030,000000,40.2046,40.2046,39.5605,39.671,21994.788347656,0
+PSCI.US,D,20131031,000000,39.5257,39.8014,39.3574,39.5505,9346.9814383879,0
+PSCI.US,D,20131101,000000,39.3574,39.4331,39.1036,39.4331,4183.7912617825,0
+PSCI.US,D,20131104,000000,39.8213,39.8591,39.5077,39.8493,12979.295772747,0
+PSCI.US,D,20131105,000000,39.896,39.896,39.5257,39.7377,14054.123299783,0
+PSCI.US,D,20131106,000000,39.8313,39.9448,39.6442,39.7845,11648.317760295,0
+PSCI.US,D,20131107,000000,39.9059,39.9726,38.9742,38.9742,15662.346543508,0
+PSCI.US,D,20131108,000000,38.9652,39.68,38.9552,39.68,5197.3435746608,0
+PSCI.US,D,20131111,000000,39.5605,39.7088,39.4799,39.7088,1393.2577383175,0
+PSCI.US,D,20131112,000000,39.5993,39.8313,39.5894,39.7935,6973.3202735399,0
+PSCI.US,D,20131113,000000,39.5077,40.0264,39.5077,40.0264,8259.0952591537,0
+PSCI.US,D,20131114,000000,40.0174,40.1588,40.0174,40.1588,17163.087034529,0
+PSCI.US,D,20131115,000000,40.0006,40.3718,40.0006,40.352,27952.547284902,0
+PSCI.US,D,20131118,000000,40.4833,40.6626,40.1409,40.2743,32079.081379357,0
+PSCI.US,D,20131119,000000,40.3818,40.4475,40.0085,40.0652,40553.142143918,0
+PSCI.US,D,20131120,000000,40.2564,40.2564,39.6998,39.7656,6331.4372924405,0
+PSCI.US,D,20131121,000000,40.2415,40.6178,40.2415,40.6178,11857.256195458,0
+PSCI.US,D,20131122,000000,40.5023,40.8288,40.5023,40.8288,10727.180524508,0
+PSCI.US,D,20131125,000000,41.3902,41.3902,40.8288,40.8487,8030.0665898413,0
+PSCI.US,D,20131126,000000,40.8677,41.3534,40.8677,41.2479,10298.2540254,0
+PSCI.US,D,20131127,000000,41.5744,41.7566,41.446,41.4789,14661.852882827,0
+PSCI.US,D,20131129,000000,41.7387,41.9228,41.659,41.7685,10455.96236348,0
+PSCI.US,D,20131202,000000,42.0572,42.0572,40.9752,41.2031,15789.919530362,0
+PSCI.US,D,20131203,000000,41.1374,41.1841,40.6894,40.9124,10727.180524508,0
+PSCI.US,D,20131204,000000,40.781,41.1374,40.3818,40.7432,3647.3820099717,0
+PSCI.US,D,20131205,000000,40.7999,40.8945,40.4744,40.6804,12229.930038944,0
+PSCI.US,D,20131206,000000,43.3464,43.3464,40.8677,41.1643,15901.420329896,0
+PSCI.US,D,20131209,000000,41.3346,41.3346,40.8945,41.1275,7186.2767555322,0
+PSCI.US,D,20131210,000000,40.7631,41.0318,40.5789,40.6247,3647.3820099717,0
+PSCI.US,D,20131211,000000,40.5789,40.5789,40.121,40.121,16911.959107652,0
+PSCI.US,D,20131212,000000,40.1867,40.5211,39.9916,40.5211,19742.673099417,0
+PSCI.US,D,20131213,000000,40.4923,40.9502,40.2046,40.6337,19950.607022872,0
+PSCI.US,D,20131216,000000,40.9841,41.2031,40.8099,41.1175,15019.459050701,0
+PSCI.US,D,20131217,000000,41.2101,41.2101,40.8288,41.0707,7402.246772647,0
+PSCI.US,D,20131218,000000,41.1175,41.5087,40.6178,41.5087,28427.681322555,0
+PSCI.US,D,20131219,000000,41.4171,41.4261,41.0608,41.3056,17326.822442854,0
+PSCI.US,D,20131220,000000,41.8133,42.2972,41.1683,42.2972,26916.895714459,0
+PSCI.US,D,20131223,000000,44.4117,44.4117,42.0552,42.4515,31779.736890519,0
+PSCI.US,D,20131224,000000,42.4515,42.8218,42.4515,42.7362,9561.9469437952,0
+PSCI.US,D,20131226,000000,42.9452,42.9452,42.6894,42.9084,11022.506966516,0
+PSCI.US,D,20131227,000000,42.8507,43.0747,42.5241,42.5241,9169.1828661585,0
+PSCI.US,D,20131230,000000,42.8119,42.8119,42.5341,42.6636,16554.352939778,0
+PSCI.US,D,20131231,000000,42.991,43.1125,42.562,42.7282,16904.927525699,0
+PSCI.US,D,20140102,000000,42.4236,42.4236,41.9,42.0742,20766.270529371,0
+PSCI.US,D,20140103,000000,42.2713,42.3012,42.112,42.2235,41192.011589895,0
+PSCI.US,D,20140106,000000,42.317,42.317,41.8133,41.8133,22280.069672589,0
+PSCI.US,D,20140107,000000,41.9906,42.7282,41.9906,42.2235,22365.453167728,0
+PSCI.US,D,20140108,000000,42.2315,42.2514,41.8323,42.0174,28460.830208904,0
+PSCI.US,D,20140109,000000,42.0084,42.1419,41.7945,42.0742,16618.641689059,0
+PSCI.US,D,20140110,000000,42.1519,42.4087,42.0742,42.4087,6223.9545397369,0
+PSCI.US,D,20140113,000000,42.4415,42.553,41.8423,41.8423,14658.839347705,0
+PSCI.US,D,20140114,000000,42.4983,42.7451,42.0552,42.6266,25651.210962995,0
+PSCI.US,D,20140115,000000,42.7631,43.1413,42.7631,43.1413,36381.405022626,0
+PSCI.US,D,20140116,000000,43.1693,43.4759,42.9552,43.1881,119196.36372494,0
+PSCI.US,D,20140117,000000,42.9084,43.0269,42.8307,42.8606,32742.059106314,0
+PSCI.US,D,20140121,000000,43.3086,43.3086,42.9164,43.3086,18224.855909369,0
+PSCI.US,D,20140122,000000,43.3374,43.4888,43.1792,43.4669,73849.691712779,0
+PSCI.US,D,20140123,000000,43.2906,43.7108,42.7829,43.0936,33703.376810402,0
+PSCI.US,D,20140124,000000,43.2459,43.2459,41.5317,41.684,33064.507364425,0
+PSCI.US,D,20140127,000000,41.7008,41.7845,40.8317,41.3106,23113.814389823,0
+PSCI.US,D,20140128,000000,41.0269,41.3952,41.0269,41.3484,13695.512620202,0
+PSCI.US,D,20140129,000000,41.6162,41.6162,40.6118,40.6118,54558.044370034,0
+PSCI.US,D,20140130,000000,40.9622,41.3853,40.9065,41.3106,7808.0695024814,0
+PSCI.US,D,20140131,000000,41.1683,41.1683,40.4505,40.8965,17117.884007691,0
+PSCI.US,D,20140203,000000,40.6556,40.9254,39.2987,39.5993,22880.767673681,0
+PSCI.US,D,20140204,000000,39.2629,39.9836,39.2629,39.8213,13511.686977727,0
+PSCI.US,D,20140205,000000,39.3266,39.6192,38.9642,39.4032,7899.4800678649,0
+PSCI.US,D,20140206,000000,39.4132,39.9159,39.4132,39.8601,10456.966875187,0
+PSCI.US,D,20140207,000000,40.0562,40.4127,39.8503,40.2952,12027.018674027,0
+PSCI.US,D,20140210,000000,40.2663,40.2663,39.682,39.9796,12558.4053673,0
+PSCI.US,D,20140211,000000,39.9836,40.2345,39.8493,40.2245,5951.7318670014,0
+PSCI.US,D,20140212,000000,40.113,40.563,39.9926,40.4405,14240.96247738,0
+PSCI.US,D,20140213,000000,40.782,41.1404,40.1697,41.1235,6800.5442598481,0
+PSCI.US,D,20140214,000000,41.4142,41.4231,40.988,41.3006,22216.785435016,0
+PSCI.US,D,20140218,000000,41.7268,41.7268,41.2111,41.5894,14598.568645255,0
+PSCI.US,D,20140219,000000,41.5515,41.6362,40.9781,41.0647,7995.9131917859,0
+PSCI.US,D,20140220,000000,40.8965,41.5973,40.8965,41.5894,9742.7590511472,0
+PSCI.US,D,20140221,000000,41.6362,41.7028,41.4231,41.5057,9921.5621350841,0
+PSCI.US,D,20140224,000000,41.4849,42.0084,41.4849,41.6212,19580.946714508,0
+PSCI.US,D,20140225,000000,41.5416,41.7268,41.3394,41.5416,14828.601826274,0
+PSCI.US,D,20140226,000000,41.5047,42.2414,41.4947,41.7646,47224.104393497,0
+PSCI.US,D,20140227,000000,41.7268,42.2782,41.7268,42.1986,8638.8006845928,0
+PSCI.US,D,20140228,000000,42.6266,42.6436,42.4067,42.5073,10575.499256674,0
+PSCI.US,D,20140303,000000,42.4315,42.4315,41.6362,42.0941,11774.886235441,0
+PSCI.US,D,20140304,000000,42.4236,43.5515,42.4236,43.4012,12583.518159987,0
+PSCI.US,D,20140305,000000,43.1593,43.2728,43.0169,43.1175,8285.212563549,0
+PSCI.US,D,20140306,000000,43.3743,43.5963,43.2728,43.5963,14816.547685784,0
+PSCI.US,D,20140307,000000,43.9726,43.9726,43.5237,43.5704,20300.177097086,0
+PSCI.US,D,20140310,000000,43.6162,43.6809,43.3474,43.5943,14658.839347705,0
+PSCI.US,D,20140311,000000,43.3554,43.663,42.9452,42.9452,5941.6867499263,0
+PSCI.US,D,20140312,000000,42.8606,42.9742,42.7531,42.9353,7270.6557389631,0
+PSCI.US,D,20140313,000000,43.0557,43.0557,42.1986,42.3947,6746.3006276425,0
+PSCI.US,D,20140314,000000,42.112,42.6636,42.0921,42.4136,3948.7355222249,0
+PSCI.US,D,20140317,000000,43.1125,43.1125,42.56,42.777,6083.3229006854,0
+PSCI.US,D,20140318,000000,42.7631,43.2061,42.7631,42.9742,23757.706394338,0
+PSCI.US,D,20140319,000000,43.1792,43.227,42.9064,42.9064,9467.5228432892,0
+PSCI.US,D,20140320,000000,43.0846,43.2459,42.982,43.1025,5979.8581948117,0
+PSCI.US,D,20140321,000000,43.4361,43.5943,43.0995,43.0995,4871.8817814273,0
+PSCI.US,D,20140324,000000,43.1285,43.4271,42.5122,42.9134,3451.5022270071,0
+PSCI.US,D,20140325,000000,42.8686,43.2966,42.7989,42.9064,6531.3351222352,0
+PSCI.US,D,20140326,000000,42.9622,42.9622,41.886,41.886,7697.5732146552,0
+PSCI.US,D,20140327,000000,41.9866,41.9866,41.5565,41.6312,4024.0739002882,0
+PSCI.US,D,20140328,000000,42.2653,42.4753,41.7745,41.7745,3127.0449454811,0
+PSCI.US,D,20140331,000000,41.8472,42.988,41.8472,42.9522,10578.512791796,0
+PSCI.US,D,20140401,000000,42.9422,43.4829,42.9422,43.4829,6525.3080519901,0
+PSCI.US,D,20140402,000000,43.5027,43.5894,43.4639,43.4829,31231.273498218,0
+PSCI.US,D,20140403,000000,43.669,43.669,43.015,43.3444,16403.676183651,0
+PSCI.US,D,20140404,000000,43.5027,43.5027,42.0752,42.343,9990.8734429023,0
+PSCI.US,D,20140407,000000,41.7327,41.9179,41.3634,41.5017,6585.5787544408,0
+PSCI.US,D,20140408,000000,41.3346,41.8383,41.3346,41.5366,5841.2355791753,0
+PSCI.US,D,20140409,000000,41.6968,42.3808,41.6968,42.3579,3923.6227295372,0
+PSCI.US,D,20140410,000000,42.4575,42.4575,41.2678,41.3534,4255.1115930157,0
+PSCI.US,D,20140411,000000,41.1165,41.2579,39.9209,40.9015,33833.963332378,0
+PSCI.US,D,20140414,000000,41.6889,41.7048,40.9662,40.9742,13210.333465474,0
+PSCI.US,D,20140415,000000,41.2857,41.2857,40.4156,40.9492,31630.0646461,0
+PSCI.US,D,20140416,000000,41.4171,41.65,41.3873,41.6192,4161.6920042172,0
+PSCI.US,D,20140417,000000,41.896,42.2932,41.6889,42.1947,51623.865672394,0
+PSCI.US,D,20140421,000000,42.2663,42.329,41.9696,42.2663,20095.256708753,0
+PSCI.US,D,20140422,000000,42.2574,42.772,42.2574,42.7053,20320.267331236,0
+PSCI.US,D,20140423,000000,42.6336,42.7053,42.2932,42.4007,15452.403596639,0
+PSCI.US,D,20140424,000000,42.0423,42.2364,41.897,41.9597,7160.1594511369,0
+PSCI.US,D,20140425,000000,42.0523,42.0523,41.3714,41.5844,13933.581894882,0
+PSCI.US,D,20140428,000000,41.5267,41.7705,40.777,41.3056,17878.299370277,0
+PSCI.US,D,20140429,000000,41.5844,41.896,41.449,41.4709,21382.036206075,0
+PSCI.US,D,20140430,000000,41.1473,41.6073,41.013,41.5465,10551.390975694,0
+PSCI.US,D,20140501,000000,41.1921,41.9328,41.1831,41.3843,16317.288176806,0
+PSCI.US,D,20140502,000000,41.7048,42.0702,41.6402,41.67,10436.876641037,0
+PSCI.US,D,20140505,000000,41.5754,41.7387,41.2101,41.6142,27042.459677898,0
+PSCI.US,D,20140506,000000,41.4082,41.4899,41.013,41.1633,7961.7597937305,0
+PSCI.US,D,20140507,000000,40.7979,41.1016,40.7512,41.0697,2202.8941745712,0
+PSCI.US,D,20140508,000000,41.0308,41.6112,40.993,41.0966,3655.4181036318,0
+PSCI.US,D,20140509,000000,40.7242,41.2141,40.7242,41.1633,20461.903481995,0
+PSCI.US,D,20140512,000000,42.2115,42.564,42.2115,42.5142,17604.067674127,0
+PSCI.US,D,20140513,000000,42.4943,42.4943,41.9049,41.9328,3943.7129636874,0
+PSCI.US,D,20140514,000000,41.7805,41.7805,40.9572,40.9662,16502.118330988,0
+PSCI.US,D,20140515,000000,40.4067,40.5958,39.9776,40.4893,19197.223242239,0
+PSCI.US,D,20140516,000000,40.2105,40.6247,40.2105,40.6247,2044.1813247845,0
+PSCI.US,D,20140519,000000,40.339,41.1404,40.339,41.003,2954.2689317892,0
+PSCI.US,D,20140520,000000,40.5281,40.5281,40.0602,40.3638,6202.8597938791,0
+PSCI.US,D,20140521,000000,40.5093,40.5221,40.2285,40.4346,3170.2389489041,0
+PSCI.US,D,20140522,000000,40.5859,40.8875,40.5759,40.8875,13794.959279246,0
+PSCI.US,D,20140523,000000,41.1831,41.4371,41.1543,41.4371,3726.738434865,0
+PSCI.US,D,20140527,000000,41.8004,42.2235,41.5844,42.0523,89600.435286548,0
+PSCI.US,D,20140528,000000,41.886,41.896,41.7407,41.8661,8630.7645909327,0
+PSCI.US,D,20140529,000000,41.8413,41.8661,41.665,41.7048,3927.6407763672,0
+PSCI.US,D,20140530,000000,41.8193,41.8193,41.4928,41.5844,10131.505081954,0
+PSCI.US,D,20140602,000000,41.5655,41.5655,41.1165,41.4341,4663.9478579726,0
+PSCI.US,D,20140603,000000,41.2957,41.3056,40.9303,41.2379,7062.7218155084,0
+PSCI.US,D,20140604,000000,41.1453,41.3902,41.1453,41.3246,8835.6849792649,0
+PSCI.US,D,20140605,000000,41.4271,42.3032,41.4271,42.2514,4844.7599653246,0
+PSCI.US,D,20140606,000000,42.4007,42.9323,42.4007,42.9323,9097.8625349253,0
+PSCI.US,D,20140609,000000,43.0328,43.5027,43.0328,43.4081,6765.3863500852,0
+PSCI.US,D,20140610,000000,43.4181,43.4181,43.0717,43.2887,3848.2843514738,0
+PSCI.US,D,20140611,000000,43.1285,43.1285,42.8109,42.8109,11104.876926532,0
+PSCI.US,D,20140612,000000,42.5201,42.6187,42.333,42.334,5752.8385489143,0
+PSCI.US,D,20140613,000000,42.1947,42.5948,42.1947,42.4196,5575.0399766849,0
+PSCI.US,D,20140616,000000,42.2663,42.2663,42.0602,42.1777,6691.0524837294,0
+PSCI.US,D,20140617,000000,42.4286,42.4753,42.323,42.3529,23379.005480606,0
+PSCI.US,D,20140618,000000,42.2205,42.4943,42.0423,42.4843,11010.452826026,0
+PSCI.US,D,20140619,000000,42.4375,42.5868,42.343,42.5868,3885.4512846517,0
+PSCI.US,D,20140620,000000,42.5241,42.7203,42.5241,42.6276,7626.2528834219,0
+PSCI.US,D,20140623,000000,42.563,42.563,42.3082,42.4763,7127.0105647891,0
+PSCI.US,D,20140624,000000,42.4156,42.8427,42.4156,42.4365,3023.5802396075,0
+PSCI.US,D,20140625,000000,42.1011,42.4226,42.0164,42.4226,12154.591660881,0
+PSCI.US,D,20140626,000000,42.118,42.3758,42.118,42.2872,3501.7278123826,0
+PSCI.US,D,20140627,000000,41.8403,42.562,41.8403,42.347,2334.4852082551,0
+PSCI.US,D,20140630,000000,42.4037,42.8039,42.4037,42.775,3816.1399768335,0
+PSCI.US,D,20140701,000000,42.7939,43.5555,42.7939,43.3962,5392.2188459179,0
+PSCI.US,D,20140702,000000,43.2011,43.2011,42.9472,42.9672,11410.248485615,0
+PSCI.US,D,20140703,000000,43.3634,43.4609,43.2489,43.4609,1618.2683607999,0
+PSCI.US,D,20140707,000000,43.3594,43.3594,42.8845,42.8845,1247.6035407284,0
+PSCI.US,D,20140708,000000,42.3947,42.4983,42.2046,42.3072,7228.4662472477,0
+PSCI.US,D,20140709,000000,42.3808,42.5073,42.3012,42.317,4351.5447169368,0
+PSCI.US,D,20140710,000000,41.7168,42.0074,41.1453,41.8303,5067.7615643919,0
+PSCI.US,D,20140711,000000,41.7347,41.7427,41.5326,41.682,4970.3239287634,0
+PSCI.US,D,20140714,000000,42.0074,42.0354,41.9537,41.9626,3686.5579665646,0
+PSCI.US,D,20140715,000000,42.0354,42.0354,41.8113,41.8113,1184.3193031552,0
+PSCI.US,D,20140716,000000,41.7168,42.0164,41.5874,41.8333,9008.4609929568,0
+PSCI.US,D,20140717,000000,41.4619,41.5714,41.0976,41.1065,16103.327183105,0
+PSCI.US,D,20140718,000000,41.3763,41.7347,41.3763,41.6899,5476.5978293488,0
+PSCI.US,D,20140721,000000,41.2778,41.5575,41.2369,41.5107,49000.081092376,0
+PSCI.US,D,20140722,000000,41.9716,42.1309,41.9537,42.0254,4357.5717871818,0
+PSCI.US,D,20140723,000000,41.7825,42.0811,41.7825,41.898,1850.3105652349,0
+PSCI.US,D,20140724,000000,42.0453,42.0453,41.4569,41.5635,6613.7050822511,0
+PSCI.US,D,20140725,000000,41.3912,41.3912,40.9204,40.9572,3968.8257563751,0
+PSCI.US,D,20140728,000000,40.7502,40.8467,40.4246,40.6774,4073.2949739563,0
+PSCI.US,D,20140729,000000,40.8487,40.8487,40.6307,40.6406,3460.5428323747,0
+PSCI.US,D,20140730,000000,40.6148,40.7969,40.4704,40.7969,4331.4544827865,0
+PSCI.US,D,20140731,000000,40.2683,40.2683,39.5884,39.5884,13482.556138209,0
+PSCI.US,D,20140801,000000,39.5317,39.5317,39.2599,39.4321,8422.830667478,0
+PSCI.US,D,20140804,000000,39.4978,39.5397,39.1086,39.5397,35191.058649226,0
+PSCI.US,D,20140805,000000,39.4072,39.8413,39.3744,39.6332,13407.217760146,0
+PSCI.US,D,20140806,000000,39.5884,39.9069,39.5884,39.8641,4388.7116501147,0
+PSCI.US,D,20140807,000000,39.5685,39.675,39.4909,39.5397,6404.7666470888,0
+PSCI.US,D,20140808,000000,39.6531,40.0404,39.6432,40.0404,8299.2757274542,0
+PSCI.US,D,20140811,000000,40.4425,40.7601,40.4425,40.5361,6796.526213018,0
+PSCI.US,D,20140812,000000,40.4336,40.5371,40.108,40.2007,2407.8145629034,0
+PSCI.US,D,20140813,000000,40.3758,40.5501,40.3171,40.3658,12051.126955007,0
+PSCI.US,D,20140814,000000,40.3072,40.5949,40.3072,40.5749,2592.6447170854,0
+PSCI.US,D,20140815,000000,40.8397,40.8397,40.1907,40.4943,5201.3616214909,0
+PSCI.US,D,20140818,000000,40.8746,41.2688,40.8746,41.2191,3130.0584806036,0
+PSCI.US,D,20140819,000000,41.4719,41.5386,41.446,41.5386,2971.3456308169,0
+PSCI.US,D,20140820,000000,41.22,41.2589,41.0667,41.1623,5313.8669327321,0
+PSCI.US,D,20140821,000000,41.1743,41.4012,40.9015,41.3744,11109.899485069,0
+PSCI.US,D,20140822,000000,41.2867,41.4012,41.0697,41.4012,2487.1709877967,0
+PSCI.US,D,20140825,000000,41.4112,41.5575,41.3674,41.3724,1610.2322671398,0
+PSCI.US,D,20140826,000000,41.5007,41.5485,41.4201,41.5107,4133.5656764069,0
+PSCI.US,D,20140827,000000,41.5017,41.5017,41.3803,41.4102,4209.9085661777,0
+PSCI.US,D,20140828,000000,41.0886,41.22,41.0697,41.0697,19091.74951295,0
+PSCI.US,D,20140829,000000,40.9572,41.2778,40.9572,41.2778,6334.4508275631,0
+PSCI.US,D,20140902,000000,41.3356,41.682,41.3176,41.682,4034.1190173633,0
+PSCI.US,D,20140903,000000,41.7536,41.7536,41.4908,41.6043,2893.9982293386,0
+PSCI.US,D,20140904,000000,41.9716,42.0264,41.672,41.672,4125.5295827468,0
+PSCI.US,D,20140905,000000,41.662,41.7526,41.4639,41.7526,7898.4755561574,0
+PSCI.US,D,20140908,000000,41.8751,41.8751,41.7248,41.8133,4120.5070242093,0
+PSCI.US,D,20140909,000000,41.5774,41.6332,41.3514,41.3514,7073.771444291,0
+PSCI.US,D,20140910,000000,41.3644,41.4132,41.2101,41.4112,8022.0304961812,0
+PSCI.US,D,20140911,000000,41.4281,41.7905,41.2111,41.672,6858.8059388837,0
+PSCI.US,D,20140912,000000,41.5774,41.5774,41.2589,41.3763,23037.471500053,0
+PSCI.US,D,20140915,000000,41.022,41.1931,40.9104,41.0886,70838.165613661,0
+PSCI.US,D,20140916,000000,41.0398,41.1324,40.8367,41.0886,7902.4936029874,0
+PSCI.US,D,20140917,000000,41.0398,41.4201,41.0398,41.22,9842.2057101907,0
+PSCI.US,D,20140918,000000,41.4072,41.4819,41.3554,41.4241,6166.6973724088,0
+PSCI.US,D,20140919,000000,41.7646,41.7646,40.8577,41.006,5801.0551108748,0
+PSCI.US,D,20140922,000000,40.7611,40.7611,40.4445,40.4635,1891.4955452428,0
+PSCI.US,D,20140923,000000,40.4635,40.4635,40.0682,40.0782,7338.9625350739,0
+PSCI.US,D,20140924,000000,40.1449,40.4803,39.9368,40.2892,4177.7641915374,0
+PSCI.US,D,20140925,000000,39.8503,40.1817,39.5884,39.7387,8523.2818382291,0
+PSCI.US,D,20140926,000000,39.682,39.8323,39.6183,39.8323,4503.2259847709,0
+PSCI.US,D,20140929,000000,39.5685,39.7417,39.5077,39.5983,13368.041803554,0
+PSCI.US,D,20140930,000000,39.4689,39.5884,39.1921,39.2669,33372.892458631,0
+PSCI.US,D,20141001,000000,38.9782,38.9782,38.2475,38.3181,118433.93933893,0
+PSCI.US,D,20141002,000000,38.337,38.8019,38.1608,38.7144,36087.083092325,0
+PSCI.US,D,20141003,000000,38.9602,39.0826,38.9115,39.0438,9224.4310100716,0
+PSCI.US,D,20141006,000000,38.9513,38.9513,38.7641,38.7641,3245.5773269674,0
+PSCI.US,D,20141007,000000,38.2275,38.4535,38.1608,38.1887,3673.499314367,0
+PSCI.US,D,20141008,000000,37.9767,38.347,37.6541,38.337,28932.950711434,0
+PSCI.US,D,20141009,000000,38.6676,38.6676,37.7855,37.8044,67055.174523176,0
+PSCI.US,D,20141010,000000,38.0582,38.0582,37.5147,37.5545,5683.5272410961,0
+PSCI.US,D,20141013,000000,37.4122,37.9199,37.3634,37.3923,13655.332151902,0
+PSCI.US,D,20141014,000000,37.469,38.3938,37.469,38.0036,8272.1539113514,0
+PSCI.US,D,20141015,000000,37.5048,38.3858,36.6944,38.3858,33227.238261042,0
+PSCI.US,D,20141016,000000,38.5431,38.9005,38.0314,38.8209,15331.862191738,0
+PSCI.US,D,20141017,000000,39.007,39.1464,38.6486,38.8657,13466.483950889,0
+PSCI.US,D,20141020,000000,38.8029,38.997,38.7164,38.9782,14269.088805191,0
+PSCI.US,D,20141021,000000,39.2111,39.9069,39.2111,39.8323,9738.7410043171,0
+PSCI.US,D,20141022,000000,40.0582,40.2017,39.451,39.451,4997.4457448662,0
+PSCI.US,D,20141023,000000,38.4814,40.4156,38.4535,40.125,5534.8595083845,0
+PSCI.US,D,20141024,000000,40.1349,40.357,39.9368,40.1449,5858.3122782029,0
+PSCI.US,D,20141027,000000,39.7288,39.9069,39.7188,39.8681,2010.0279267291,0
+PSCI.US,D,20141028,000000,40.4714,41.4052,40.2524,41.4052,11701.556880793,0
+PSCI.US,D,20141029,000000,41.3664,41.5963,40.9582,41.004,4823.6652194668,0
+PSCI.US,D,20141030,000000,40.9831,41.454,40.9313,41.3664,4696.092232613,0
+PSCI.US,D,20141031,000000,41.9458,42.114,41.8701,42.114,5152.1405478229,0
+PSCI.US,D,20141103,000000,42.2812,42.2902,41.9916,42.0094,6162.6793255787,0
+PSCI.US,D,20141104,000000,42.2902,42.2902,41.9278,42.0006,3416.3443172442,0
+PSCI.US,D,20141105,000000,42.1717,42.1717,41.9646,42.0463,3479.6285548174,0
+PSCI.US,D,20141106,000000,42.1996,42.3698,42.0752,42.3082,4876.9043399649,0
+PSCI.US,D,20141107,000000,42.35,42.35,42.3002,42.3002,2237.0475726265,0
+PSCI.US,D,20141110,000000,42.4644,42.5461,42.33,42.5053,11231.445401678,0
+PSCI.US,D,20141111,000000,42.778,42.778,42.4545,42.556,5476.5978293488,0
+PSCI.US,D,20141112,000000,42.7641,42.8755,42.7641,42.8755,1074.8275270365,0
+PSCI.US,D,20141113,000000,42.9303,42.9502,42.5461,42.5461,4322.4138774189,0
+PSCI.US,D,20141114,000000,42.6118,42.6864,42.3599,42.4743,5888.4476294283,0
+PSCI.US,D,20141117,000000,42.2633,42.3788,42.0184,42.0184,6295.2748709701,0
+PSCI.US,D,20141118,000000,42.33,42.4813,42.3002,42.3002,2465.0717302315,0
+PSCI.US,D,20141119,000000,41.9458,41.9458,41.6132,41.894,1423.3930895428,0
+PSCI.US,D,20141120,000000,41.8801,42.2633,41.7188,42.2633,2157.6911477332,0
+PSCI.US,D,20141121,000000,42.7402,42.7402,42.2812,42.33,5837.2175323452,0
+PSCI.US,D,20141124,000000,42.33,42.6466,42.33,42.6466,2060.2535121046,0
+PSCI.US,D,20141125,000000,42.7681,43.0995,42.6586,42.7402,9528.7980574474,0
+PSCI.US,D,20141126,000000,42.6058,42.9702,42.6058,42.7322,5340.9887488349,0
+PSCI.US,D,20141128,000000,42.7362,42.7362,42.4813,42.4813,3181.2885776867,0
+PSCI.US,D,20141201,000000,41.8423,42.0752,41.7138,41.8044,2979.381724477,0
+PSCI.US,D,20141202,000000,41.9099,42.32,41.7745,42.0324,3469.5834377423,0
+PSCI.US,D,20141203,000000,41.9826,42.7322,41.9826,42.7322,3429.4029694418,0
+PSCI.US,D,20141204,000000,42.6207,42.6207,42.2175,42.4345,83980.192283025,0
+PSCI.US,D,20141205,000000,42.4266,42.8457,42.4266,42.8457,6345.5004563457,0
+PSCI.US,D,20141208,000000,42.6386,42.7232,41.9826,42.0841,4298.3055964387,0
+PSCI.US,D,20141209,000000,41.674,42.6694,41.3276,42.6685,120991.42614626,0
+PSCI.US,D,20141210,000000,42.2633,42.3002,41.7646,41.9,1764.9270700965,0
+PSCI.US,D,20141211,000000,42.0473,42.34,42.0473,42.2812,3667.4722441219,0
+PSCI.US,D,20141212,000000,41.2409,41.2986,40.9214,40.9214,17680.410563897,0
+PSCI.US,D,20141215,000000,41.1663,41.1663,40.7242,40.8089,7844.2319239518,0
+PSCI.US,D,20141216,000000,40.789,41.1573,40.781,40.781,2854.8222727457,0
+PSCI.US,D,20141217,000000,40.9403,41.6063,40.6307,41.6063,16051.092574315,0
+PSCI.US,D,20141218,000000,42.3788,42.3788,41.7945,42.2713,3556.9759562957,0
+PSCI.US,D,20141219,000000,42.0044,42.4007,42.0044,42.2972,2636.8432322158,0
+PSCI.US,D,20141222,000000,42.4325,42.8347,42.4246,42.8347,8711.1255275336,0
+PSCI.US,D,20141223,000000,42.9303,43.3932,42.9214,43.3345,12801.497200518,0
+PSCI.US,D,20141224,000000,43.5425,43.5425,43.3733,43.4769,2041.1677896619,0
+PSCI.US,D,20141226,000000,43.7128,43.9188,43.7128,43.9188,3139.0990859712,0
+PSCI.US,D,20141229,000000,43.9576,44.0622,43.9188,43.9576,6611.696058836,0
+PSCI.US,D,20141230,000000,44.0134,44.0134,43.8363,43.9119,1993.9557394089,0
+PSCI.US,D,20141231,000000,43.7217,44.1129,43.7217,44.0015,1973.8655052587,0
+PSCI.US,D,20150102,000000,43.8751,43.8751,42.5181,42.5759,7025.5548823305,0
+PSCI.US,D,20150105,000000,42.9303,42.9303,41.9149,41.9149,21998.806394486,0
+PSCI.US,D,20150106,000000,42.1199,42.1199,40.9602,41.2917,26327.247342151,0
+PSCI.US,D,20150107,000000,42.2305,42.2305,41.0916,41.1583,9522.7709872023,0
+PSCI.US,D,20150108,000000,41.9109,42.1199,41.885,42.0772,41422.044770915,0
+PSCI.US,D,20150109,000000,42.0054,42.0054,41.7496,41.8083,41953.431464188,0
+PSCI.US,D,20150112,000000,41.017,41.5824,41.017,41.2589,10792.473785496,0
+PSCI.US,D,20150113,000000,41.8651,42.327,41.2818,41.6003,3970.8347797902,0
+PSCI.US,D,20150114,000000,41.6312,41.6312,41.1205,41.4739,4277.210850581,0
+PSCI.US,D,20150115,000000,41.2151,41.4161,40.8099,41.0428,2545.4326668323,0
+PSCI.US,D,20150116,000000,40.8587,41.0727,40.8487,41.0458,3663.4541972919,0
+PSCI.US,D,20150120,000000,40.9224,41.2838,40.8677,41.2818,4371.634951087,0
+PSCI.US,D,20150121,000000,41.2439,41.2738,40.8219,41.0279,7815.101084434,0
+PSCI.US,D,20150122,000000,41.1016,41.9846,41.1016,41.9846,34692.8208423,0
+PSCI.US,D,20150123,000000,41.9418,42.2972,41.7895,42.1199,25327.758193177,0
+PSCI.US,D,20150126,000000,42.2046,42.3569,42.2046,42.2872,6397.7350651362,0
+PSCI.US,D,20150127,000000,41.8083,42.1687,41.7048,42.109,6043.1424323849,0
+PSCI.US,D,20150128,000000,42.1587,42.1966,41.4152,41.4152,7045.6451164807,0
+PSCI.US,D,20150129,000000,41.234,41.9518,41.234,41.9518,113482.70113262,0
+PSCI.US,D,20150130,000000,41.7397,41.7397,40.9592,40.9592,6144.5981148435,0
+PSCI.US,D,20150202,000000,41.0628,41.3942,40.9772,41.1493,3085.8599654732,0
+PSCI.US,D,20150203,000000,42.4325,42.4723,41.7397,42.4325,17372.025469692,0
+PSCI.US,D,20150204,000000,42.4625,42.564,42.317,42.317,4436.9282120752,0
+PSCI.US,D,20150205,000000,42.5171,42.8149,42.4943,42.8149,1538.9119359065,0
+PSCI.US,D,20150206,000000,42.7959,43.1673,42.7959,42.9771,15658.328496679,0
+PSCI.US,D,20150209,000000,43.1573,43.1573,42.8537,42.8537,3708.6572241298,0
+PSCI.US,D,20150210,000000,42.8745,42.8745,42.5739,42.8646,1337.0050826969,0
+PSCI.US,D,20150211,000000,42.8845,43.1493,42.8845,42.9771,1889.4865218278,0
+PSCI.US,D,20150212,000000,43.2439,43.4858,43.2439,43.4858,8927.0955446484,0
+PSCI.US,D,20150213,000000,43.6829,43.9278,43.6382,43.9019,12121.442774532,0
+PSCI.US,D,20150217,000000,43.7705,43.9846,43.673,43.7227,2902.0343229987,0
+PSCI.US,D,20150218,000000,43.884,43.9955,43.654,43.9955,3824.1760704936,0
+PSCI.US,D,20150219,000000,43.9278,44.1269,43.8751,44.1129,6043.1424323849,0
+PSCI.US,D,20150220,000000,44.1359,44.1548,43.7965,44.1548,21153.007536763,0
+PSCI.US,D,20150223,000000,44.2135,44.2135,44.0134,44.0134,5868.3573952781,0
+PSCI.US,D,20150224,000000,44.1269,44.5241,44.1269,44.4973,7494.661849738,0
+PSCI.US,D,20150225,000000,44.561,44.7681,44.4107,44.4107,51704.226608995,0
+PSCI.US,D,20150226,000000,44.6734,44.7491,44.4585,44.7013,18752.224555812,0
+PSCI.US,D,20150227,000000,44.6436,44.7779,44.5311,44.561,5941.6867499263,0
+PSCI.US,D,20150302,000000,44.9372,45.0607,44.6436,44.9672,27482.435805788,0
+PSCI.US,D,20150303,000000,44.976,44.976,44.5689,44.6834,18992.302853906,0
+PSCI.US,D,20150304,000000,44.4196,44.4196,44.1179,44.1359,2440.9634492512,0
+PSCI.US,D,20150305,000000,44.1747,44.3449,44.1647,44.2135,2016.0549969742,0
+PSCI.US,D,20150306,000000,43.9666,44.0622,43.8163,43.8263,13795.963790953,0
+PSCI.US,D,20150309,000000,43.7785,44.2692,43.7785,44.2434,1910.5812676855,0
+PSCI.US,D,20150310,000000,43.4957,43.6272,43.4858,43.4858,20264.014675616,0
+PSCI.US,D,20150311,000000,43.6929,43.7028,43.5425,43.5714,5410.3000566531,0
+PSCI.US,D,20150312,000000,43.892,44.6914,43.892,44.6914,4243.0574525256,0
+PSCI.US,D,20150313,000000,44.335,44.7312,44.0134,44.3061,7108.9293540539,0
+PSCI.US,D,20150316,000000,44.5779,44.6734,44.4783,44.561,9548.8882915976,0
+PSCI.US,D,20150317,000000,44.6048,44.8148,44.4485,44.8148,18039.021243479,0
+PSCI.US,D,20150318,000000,44.6834,45.2488,44.5958,45.1732,3609.2105650863,0
+PSCI.US,D,20150319,000000,45.0229,45.1473,44.9372,45.0806,3819.153511956,0
+PSCI.US,D,20150320,000000,45.3484,45.6322,45.3484,45.6322,1880.4459164602,0
+PSCI.US,D,20150323,000000,45.7865,45.8611,45.6322,45.661,4232.007823743,0
+PSCI.US,D,20150324,000000,45.5107,45.7098,45.5107,45.661,9309.81450521,0
+PSCI.US,D,20150325,000000,45.6998,45.6998,45.001,45.001,1905.558709148,0
+PSCI.US,D,20150326,000000,44.6108,44.7461,44.4435,44.7073,4232.007823743,0
+PSCI.US,D,20150327,000000,44.5828,44.8119,44.546,44.7073,5715.6716157364,0
+PSCI.US,D,20150330,000000,45.1443,45.3773,44.7939,45.3673,8359.5464299048,0
+PSCI.US,D,20150331,000000,45.2468,45.2468,45.001,45.0109,4978.3600224235,0
+PSCI.US,D,20150401,000000,44.9731,44.9731,44.6396,44.7361,4442.9552823202,0
+PSCI.US,D,20150402,000000,45.1145,45.1543,44.6396,44.6973,8465.0201591935,0
+PSCI.US,D,20150406,000000,44.5361,44.9542,44.5361,44.8586,5820.1408333175,0
+PSCI.US,D,20150407,000000,44.6894,44.8208,44.6048,44.6048,2727.2492858918,0
+PSCI.US,D,20150408,000000,44.6894,44.8307,44.4923,44.6396,7406.2648194771,0
+PSCI.US,D,20150409,000000,44.6595,44.7312,44.5191,44.5191,1850.3105652349,0
+PSCI.US,D,20150410,000000,44.5828,44.8208,44.5828,44.8208,9416.2927462062,0
+PSCI.US,D,20150413,000000,45.0777,45.1245,44.8507,44.8507,2853.8177610382,0
+PSCI.US,D,20150414,000000,44.6496,44.9642,44.6496,44.8686,2433.9318672987,0
+PSCI.US,D,20150415,000000,44.8307,45.4301,44.8307,45.4301,4747.322329696,0
+PSCI.US,D,20150416,000000,45.0777,45.2798,45.0777,45.0975,2993.4448883822,0
+PSCI.US,D,20150417,000000,44.5191,44.5191,44.2374,44.2832,9206.3497993364,0
+PSCI.US,D,20150420,000000,44.6973,45.0975,44.5012,44.9731,5323.9120498072,0
+PSCI.US,D,20150421,000000,44.983,44.983,44.8307,44.8586,990.44854360564,0
+PSCI.US,D,20150422,000000,44.6694,44.9632,44.6694,44.9074,23388.046085974,0
+PSCI.US,D,20150423,000000,44.7939,45.0777,44.7939,45.0677,2853.8177610382,0
+PSCI.US,D,20150424,000000,45.0199,45.0777,45.001,45.001,5610.1978864478,0
+PSCI.US,D,20150427,000000,45.1623,45.4361,44.5828,44.7839,24123.348655872,0
+PSCI.US,D,20150428,000000,44.7839,45.1702,44.7839,45.0388,8038.1026835014,0
+PSCI.US,D,20150429,000000,44.5928,44.5928,44.4633,44.5191,3068.7832664455,0
+PSCI.US,D,20150430,000000,44.2175,44.2175,43.7447,43.7447,2325.4446028875,0
+PSCI.US,D,20150501,000000,44.1031,44.1787,43.8491,44.1687,19255.484921275,0
+PSCI.US,D,20150504,000000,44.3579,44.4633,44.1587,44.3479,2541.4146200023,0
+PSCI.US,D,20150505,000000,44.2932,44.2932,43.676,43.676,1483.6637919934,0
+PSCI.US,D,20150506,000000,43.5157,43.8193,43.4878,43.6112,18444.843973313,0
+PSCI.US,D,20150507,000000,43.886,44.311,43.886,44.1399,2949.2463732517,0
+PSCI.US,D,20150508,000000,44.4245,44.4435,44.3867,44.3967,1587.1284978671,0
+PSCI.US,D,20150511,000000,44.4923,44.7361,44.4245,44.4245,1587.1284978671,0
+PSCI.US,D,20150512,000000,44.1129,44.4843,43.8681,44.3022,2707.1590517416,0
+PSCI.US,D,20150513,000000,44.2274,44.4146,44.2274,44.4146,4020.0558534582,0
+PSCI.US,D,20150514,000000,44.7739,45.1055,44.7739,45.0199,3808.1038831734,0
+PSCI.US,D,20150515,000000,44.8586,44.9342,44.8208,44.8208,2040.1632779544,0
+PSCI.US,D,20150518,000000,44.7361,45.21,44.331,45.1543,11300.756709496,0
+PSCI.US,D,20150519,000000,45.0388,45.1145,44.8686,45.1145,13119.927411798,0
+PSCI.US,D,20150520,000000,45.0777,45.1543,44.9253,45.1543,2115.5016560177,0
+PSCI.US,D,20150521,000000,45.2936,45.4559,45.1702,45.3225,1797.0714447368,0
+PSCI.US,D,20150522,000000,45.1543,45.3305,44.8039,44.8039,1797.0714447368,0
+PSCI.US,D,20150526,000000,44.8039,44.8039,43.8003,44.1031,2047.194859907,0
+PSCI.US,D,20150527,000000,44.4245,44.7739,44.1488,44.7551,3599.1654480112,0
+PSCI.US,D,20150528,000000,44.8039,44.8039,44.4285,44.5749,2224.9934321364,0
+PSCI.US,D,20150529,000000,44.1687,44.3022,44.0174,44.2742,1797.0714447368,0
+PSCI.US,D,20150601,000000,44.0074,44.3768,43.9228,44.3608,3585.102284106,0
+PSCI.US,D,20150602,000000,44.6018,44.7939,44.4245,44.4335,3147.1351796313,0
+PSCI.US,D,20150603,000000,44.983,45.1901,44.4335,45.0199,11108.894973362,0
+PSCI.US,D,20150604,000000,44.983,44.983,44.5928,44.6296,3701.6256421773,0
+PSCI.US,D,20150605,000000,44.6396,44.9731,44.6018,44.9642,7511.7385487657,0
+PSCI.US,D,20150608,000000,44.6894,44.6894,44.6296,44.6595,1375.1765275823,0
+PSCI.US,D,20150609,000000,44.5291,44.5291,44.3678,44.3678,1509.7810963887,0
+PSCI.US,D,20150610,000000,45.1901,45.5196,45.1702,45.3564,6829.6750993659,0
+PSCI.US,D,20150611,000000,45.2866,45.3574,45.2568,45.3574,3552.9579094657,0
+PSCI.US,D,20150612,000000,45.0875,45.1343,45.0875,45.1343,35334.703823399,0
+PSCI.US,D,20150615,000000,44.8307,44.983,44.7551,44.9253,1483.6637919934,0
+PSCI.US,D,20150616,000000,44.9253,45.1055,44.9253,44.983,2325.4446028875,0
+PSCI.US,D,20150617,000000,45.001,45.22,44.8974,44.9342,2961.3005137418,0
+PSCI.US,D,20150618,000000,44.9731,45.661,44.9731,45.661,4654.907252605,0
+PSCI.US,D,20150619,000000,45.6729,45.7685,45.6729,45.7685,2957.2824669118,0
+PSCI.US,D,20150622,000000,45.9128,46.0443,45.9128,45.9328,4436.9282120752,0
+PSCI.US,D,20150623,000000,45.9418,45.9696,45.7885,45.8302,2047.194859907,0
+PSCI.US,D,20150624,000000,45.7885,45.7885,45.5784,45.6729,1585.119474452,0
+PSCI.US,D,20150625,000000,45.7108,45.7496,45.5704,45.7397,1794.0579096143,0
+PSCI.US,D,20150626,000000,45.6729,45.6729,45.4778,45.6072,1265.6847514636,0
+PSCI.US,D,20150629,000000,45.3793,45.3793,44.4435,44.4435,3593.1383777661,0
+PSCI.US,D,20150630,000000,44.7471,44.9452,44.6028,44.8049,45906.185033243,0
+PSCI.US,D,20150701,000000,44.3867,45.2588,44.3867,44.9652,2112.4881208952,0
+PSCI.US,D,20150702,000000,45.0398,45.0487,44.557,44.557,5279.7135346767,0
+PSCI.US,D,20150706,000000,44.8417,44.8417,44.6118,44.6118,737.31159331292,0
+PSCI.US,D,20150707,000000,44.0841,44.4633,43.877,44.4633,11092.822786042,0
+PSCI.US,D,20150708,000000,43.9418,43.9517,43.7905,43.8093,1481.6547685784,0
+PSCI.US,D,20150709,000000,44.1787,44.311,44.0174,44.0373,4225.9807534979,0
+PSCI.US,D,20150710,000000,44.4833,44.6406,44.4067,44.5371,3909.559565632,0
+PSCI.US,D,20150713,000000,44.8696,45.1453,44.8696,45.002,2008.0189033141,0
+PSCI.US,D,20150714,000000,44.9174,45.1075,44.9084,45.0985,2656.933466366,0
+PSCI.US,D,20150715,000000,44.6506,44.7969,44.547,44.547,1644.3856651952,0
+PSCI.US,D,20150716,000000,45.0885,45.0885,45.0209,45.0209,1585.119474452,0
+PSCI.US,D,20150717,000000,44.9741,44.9741,44.6206,44.7551,1054.7372928863,0
+PSCI.US,D,20150720,000000,44.5838,44.5838,44.4435,44.4535,3803.0813246359,0
+PSCI.US,D,20150721,000000,44.5759,44.5759,44.2274,44.311,844.79434601658,0
+PSCI.US,D,20150722,000000,44.0562,44.2274,44.0373,44.2274,3168.229925489,0
+PSCI.US,D,20150723,000000,44.2564,44.311,43.7725,43.7725,2112.4881208952,0
+PSCI.US,D,20150724,000000,43.0219,43.0219,42.7651,42.7651,1054.7372928863,0
+PSCI.US,D,20150727,000000,42.1637,42.5859,41.9646,42.2932,12464.985778502,0
+PSCI.US,D,20150728,000000,42.0194,42.7471,42.0194,42.7004,7817.110107849,0
+PSCI.US,D,20150729,000000,42.9293,43.1951,42.9293,43.1951,844.79434601658,0
+PSCI.US,D,20150730,000000,43.44,43.44,43.3654,43.3654,2008.0189033141,0
+PSCI.US,D,20150731,000000,43.8671,43.9796,43.8283,43.9228,6550.4208446779,0
+PSCI.US,D,20150803,000000,43.7247,43.7247,43.6352,43.6352,732.28903477537,0
+PSCI.US,D,20150804,000000,43.7447,43.7447,43.4121,43.5346,1902.5451740254,0
+PSCI.US,D,20150805,000000,43.646,43.9517,43.5824,43.6382,3168.229925489,0
+PSCI.US,D,20150806,000000,43.6292,43.6292,43.5864,43.5864,615.76567670412,0
+PSCI.US,D,20150807,000000,43.1663,43.2818,42.8925,42.8925,3485.6556250625,0
+PSCI.US,D,20150810,000000,43.3942,43.7247,43.3942,43.7247,2216.9573384763,0
+PSCI.US,D,20150811,000000,43.5704,43.5704,43.4779,43.4779,877.94323236443,0
+PSCI.US,D,20150812,000000,42.7651,43.2718,42.7651,43.2718,2322.431067765,0
+PSCI.US,D,20150813,000000,43.5246,43.5824,43.3843,43.3843,1054.7372928863,0
+PSCI.US,D,20150817,000000,43.4967,43.9796,43.44,43.9706,3696.6030836397,0
+PSCI.US,D,20150818,000000,44.0174,44.0174,43.7247,43.7536,2322.431067765,0
+PSCI.US,D,20150819,000000,43.5057,43.5346,43.1483,43.4301,1690.5932037407,0
+PSCI.US,D,20150820,000000,43.2041,43.2041,42.4684,42.4684,6019.0341514047,0
+PSCI.US,D,20150821,000000,42.0562,42.2743,41.7347,41.9368,31797.818101254,0
+PSCI.US,D,20150824,000000,40.2215,41.6272,39.7008,40.4963,10573.490233258,0
+PSCI.US,D,20150825,000000,40.8477,41.4351,40.0314,40.2046,7500.6889199831,0
+PSCI.US,D,20150826,000000,40.6287,40.6287,39.9478,40.2643,2849.7997142081,0
+PSCI.US,D,20150827,000000,40.4863,41.2638,40.4863,41.0428,5176.2488288031,0
+PSCI.US,D,20150828,000000,41.0826,41.5754,41.0727,41.5465,2957.2824669118,0
+PSCI.US,D,20150831,000000,41.3216,41.7068,41.3216,41.681,16268.067103137,0
+PSCI.US,D,20150901,000000,40.9772,41.0727,40.3728,40.3728,12675.933237079,0
+PSCI.US,D,20150902,000000,40.564,40.8667,40.5441,40.8667,2112.4881208952,0
+PSCI.US,D,20150903,000000,41.2439,41.3026,41.1783,41.1783,2112.4881208952,0
+PSCI.US,D,20150904,000000,40.7989,40.9592,40.6676,40.6944,3593.1383777661,0
+PSCI.US,D,20150908,000000,41.2071,41.5565,41.2071,41.5565,6235.0041685195,0
+PSCI.US,D,20150909,000000,41.6422,41.6899,41.3504,41.3504,6125.5123924008,0
+PSCI.US,D,20150910,000000,41.2937,41.3086,41.2937,41.3086,802.60485430112,0
+PSCI.US,D,20150911,000000,41.2927,41.2927,41.2738,41.2738,6444.9471153892,0
+PSCI.US,D,20150914,000000,41.1493,41.224,40.996,40.996,9402.229582301,0
+PSCI.US,D,20150915,000000,41.2738,41.7626,41.2539,41.7626,13625.196800677,0
+PSCI.US,D,20150916,000000,41.8681,42.1051,41.8681,42.0951,3064.7652196154,0
+PSCI.US,D,20150917,000000,42.0284,42.6257,41.9557,42.0483,1794.0579096143,0
+PSCI.US,D,20150918,000000,41.2818,41.44,41.0328,41.0328,3182.2930893942,0
+PSCI.US,D,20150921,000000,41.2628,41.5366,41.0328,41.1006,19087.73146612,0
+PSCI.US,D,20150922,000000,40.6267,40.6267,40.2713,40.3998,25411.1326649,0
+PSCI.US,D,20150923,000000,40.5421,40.5421,40.107,40.2285,7802.0424322363,0
+PSCI.US,D,20150924,000000,39.6362,39.9547,39.5645,39.9547,3249.5953737974,0
+PSCI.US,D,20150925,000000,40.0881,40.0881,39.9149,39.9149,1370.1539690447,0
+PSCI.US,D,20150928,000000,39.446,39.454,39.2559,39.3474,14301.233179831,0
+PSCI.US,D,20150929,000000,38.9194,39.016,38.9194,38.9493,2005.0053681915,0
+PSCI.US,D,20150930,000000,39.3574,39.3962,39.1553,39.3962,5061.7344941469,0
+PSCI.US,D,20151001,000000,39.5445,39.5445,39.2987,39.2987,8647.8412899604,0
+PSCI.US,D,20151002,000000,38.8547,39.5267,38.7492,39.5267,2532.3740146347,0
+PSCI.US,D,20151005,000000,40.0582,41.2569,40.0582,41.2529,5862.330325033,0
+PSCI.US,D,20151006,000000,41.0418,41.0418,41.0418,41.0418,736.30708160541,0
+PSCI.US,D,20151007,000000,41.8024,41.8024,41.8024,41.8024,736.30708160541,0
+PSCI.US,D,20151008,000000,42.1937,42.7671,42.1937,42.7671,4744.3087945735,0
+PSCI.US,D,20151009,000000,42.9044,43.1792,42.9044,43.015,3163.2073669515,0
+PSCI.US,D,20151012,000000,42.9412,43.1115,42.9412,43.015,45211.062931646,0
+PSCI.US,D,20151013,000000,42.9412,43.0538,42.2942,42.2942,2318.4130209349,0
+PSCI.US,D,20151014,000000,42.6178,42.6178,42.2105,42.2842,4111.4664188417,0
+PSCI.US,D,20151015,000000,42.2006,42.3917,41.9836,42.3917,1478.6412334559,0
+PSCI.US,D,20151016,000000,42.7671,42.7671,42.2564,42.6078,11282.675498761,0
+PSCI.US,D,20151019,000000,42.3738,42.7402,42.3738,42.6576,4533.3613359962,0
+PSCI.US,D,20151020,000000,42.6764,42.8347,42.6764,42.8247,5925.6145626062,0
+PSCI.US,D,20151021,000000,43.1792,43.1792,42.4763,42.4763,1160.211022175,0
+PSCI.US,D,20151022,000000,42.8059,43.1593,42.8059,42.9412,1478.6412334559,0
+PSCI.US,D,20151023,000000,43.4897,43.5087,43.217,43.4997,6008.9890343296,0
+PSCI.US,D,20151026,000000,43.4609,43.5087,43.1115,43.1693,7593.1039970741,0
+PSCI.US,D,20151027,000000,42.9313,42.9313,42.2464,42.2464,736.30708160541,0
+PSCI.US,D,20151028,000000,42.3818,43.2748,42.3818,43.0926,3163.2073669515,0
+PSCI.US,D,20151029,000000,43.3594,43.3594,43.1015,43.1413,1899.5316389029,0
+PSCI.US,D,20151030,000000,43.3872,43.3872,43.2558,43.2558,1370.1539690447,0
+PSCI.US,D,20151102,000000,43.5615,44.2872,43.5615,44.1269,7025.5548823305,0
+PSCI.US,D,20151103,000000,44.2324,44.316,44.1538,44.1538,3795.0452309758,0
+PSCI.US,D,20151104,000000,43.884,44.0991,43.8691,43.9626,7703.6002849003,0
+PSCI.US,D,20151106,000000,43.9258,44.4196,43.6889,44.4196,19928.507765307,0
+PSCI.US,D,20151109,000000,44.3449,44.3449,43.5037,43.6142,3213.432952327,0
+PSCI.US,D,20151110,000000,43.442,43.7566,43.442,43.7566,1370.1539690447,0
+PSCI.US,D,20151111,000000,43.6242,43.6242,43.5844,43.6142,843.78983430907,0
+PSCI.US,D,20151112,000000,42.9044,42.9044,42.9044,42.9044,736.30708160541,0
+PSCI.US,D,20151113,000000,42.314,42.8646,42.2663,42.4963,14446.88737742,0
+PSCI.US,D,20151116,000000,42.6576,42.9044,42.6576,42.9044,6008.9890343296,0
+PSCI.US,D,20151117,000000,42.8247,43.2558,42.8247,42.9214,6008.9890343296,0
+PSCI.US,D,20151118,000000,43.0338,43.442,43.0338,43.4331,1582.1059393295,0
+PSCI.US,D,20151119,000000,43.6142,43.6142,43.442,43.4709,1478.6412334559,0
+PSCI.US,D,20151120,000000,43.679,44.0114,43.679,43.9168,2638.8522556309,0
+PSCI.US,D,20151123,000000,43.8223,44.0791,43.8223,43.9168,11282.675498761,0
+PSCI.US,D,20151124,000000,43.8422,44.1737,43.7665,44.1538,1687.5796686181,0
+PSCI.US,D,20151125,000000,44.5142,44.5142,44.4196,44.5052,1687.5796686181,0
+PSCI.US,D,20151127,000000,44.6944,44.6944,44.6944,44.6944,633.84688743931,0
+PSCI.US,D,20151130,000000,44.6565,44.6565,44.4385,44.4683,1687.5796686181,0
+PSCI.US,D,20151201,000000,44.3628,44.8277,44.3449,44.8277,2573.5589946427,0
+PSCI.US,D,20151202,000000,44.771,44.8566,44.3529,44.4385,2386.7198170456,0
+PSCI.US,D,20151203,000000,44.2026,44.543,43.6889,43.6889,2491.1890346268,0
+PSCI.US,D,20151204,000000,43.6042,44.0991,43.6042,44.0991,6539.3712158953,0
+PSCI.US,D,20151207,000000,43.6332,43.6332,43.2558,43.3206,5270.6729293091,0
+PSCI.US,D,20151208,000000,42.5978,42.7143,42.5729,42.6924,2230.015990674,0
+PSCI.US,D,20151209,000000,42.2006,42.2006,42.2006,42.2006,531.38669327321,0
+PSCI.US,D,20151210,000000,42.2464,42.4495,42.2364,42.2364,3690.5760133947,0
+PSCI.US,D,20151211,000000,41.7825,41.898,41.3404,41.3404,4852.7960589846,0
+PSCI.US,D,20151214,000000,41.4609,41.4609,40.9662,41.1295,9687.5109072341,0
+PSCI.US,D,20151215,000000,41.651,41.651,41.2429,41.4699,3479.6285548174,0
+PSCI.US,D,20151216,000000,41.9557,42.0672,41.4987,41.8492,1370.1539690447,0
+PSCI.US,D,20151217,000000,42.0394,42.0394,41.6899,41.6988,12761.316732217,0
+PSCI.US,D,20151218,000000,41.4072,41.4072,40.6138,40.6526,6033.0973153098,0
+PSCI.US,D,20151221,000000,40.8437,41.0697,40.6804,40.7939,2942.2147912991,0
+PSCI.US,D,20151222,000000,40.9472,41.3394,40.7402,41.3394,7143.0827521092,0
+PSCI.US,D,20151223,000000,41.6422,41.8691,41.6422,41.8123,1155.1884636374,0
+PSCI.US,D,20151224,000000,41.9238,41.9666,41.8781,41.9666,660.9687035421,0
+PSCI.US,D,20151228,000000,41.5754,41.652,41.5565,41.652,4100.4167900591,0
+PSCI.US,D,20151229,000000,41.7536,43.0358,41.5844,41.9388,36037.862018657,0
+PSCI.US,D,20151230,000000,41.9318,41.9318,41.6222,41.672,3827.1896056161,0
+PSCI.US,D,20151231,000000,41.5177,41.5177,41.1384,41.1384,684.07247281485,0
+PSCI.US,D,20160104,000000,40.0533,40.0832,39.8611,39.9189,30201.648998019,0
+PSCI.US,D,20160105,000000,39.9388,40.0732,39.8531,40.0732,1029.6245001986,0
+PSCI.US,D,20160106,000000,39.8661,39.9846,39.7467,39.7467,2390.7378638757,0
+PSCI.US,D,20160107,000000,38.9224,39.0608,38.4625,38.5103,4145.619816897,0
+PSCI.US,D,20160108,000000,38.568,38.568,37.9697,37.9767,14299.224156416,0
+PSCI.US,D,20160111,000000,37.7108,37.8542,37.5227,37.8542,4515.280125261,0
+PSCI.US,D,20160112,000000,37.8991,37.9926,37.4381,37.8641,4546.4199881938,0
+PSCI.US,D,20160113,000000,37.6302,37.8303,36.6257,36.8557,34174.492801224,0
+PSCI.US,D,20160114,000000,36.5799,37.3535,36.5799,36.9055,1288.7885207363,0
+PSCI.US,D,20160115,000000,36.4386,36.7114,36.1728,36.7114,5392.2188459179,0
+PSCI.US,D,20160119,000000,36.8955,37.0817,36.1788,36.4655,9036.5873207671,0
+PSCI.US,D,20160120,000000,36.0175,36.8139,35.3376,36.7502,4524.3207306286,0
+PSCI.US,D,20160121,000000,36.5312,37.0011,36.5312,36.8249,1202.4005138904,0
+PSCI.US,D,20160122,000000,37.1584,37.1683,36.9732,37.1434,4664.9523696801,0
+PSCI.US,D,20160125,000000,36.7512,36.8129,36.6546,36.7312,96737.490968412,0
+PSCI.US,D,20160126,000000,36.8079,37.5973,36.8079,37.4282,7933.6334659202,0
+PSCI.US,D,20160127,000000,37.4381,37.5685,37.1235,37.1394,2349.5528838677,0
+PSCI.US,D,20160128,000000,37.3505,37.3894,37.0399,37.1872,27918.393886848,0
+PSCI.US,D,20160129,000000,37.68,38.4166,37.68,38.4166,3434.4255279794,0
+PSCI.US,D,20160201,000000,37.9856,38.1509,37.9697,38.0822,6391.7079948912,0
+PSCI.US,D,20160202,000000,37.2181,37.3535,37.012,37.0628,1222.4907480406,0
+PSCI.US,D,20160203,000000,37.2439,37.2439,36.3898,36.9623,1183.3147914477,0
+PSCI.US,D,20160204,000000,37.3505,37.7756,37.3505,37.4739,1981.9015989188,0
+PSCI.US,D,20160205,000000,37.016,37.1096,36.8119,36.8119,1871.4053110926,0
+PSCI.US,D,20160208,000000,36.2763,36.5411,36.1022,36.5411,7577.0318097539,0
+PSCI.US,D,20160209,000000,36.7672,36.8657,36.6049,36.6049,1950.761735986,0
+PSCI.US,D,20160210,000000,36.5969,37.1295,36.3898,36.3898,27973.642030761,0
+PSCI.US,D,20160211,000000,35.7308,36.3311,35.7168,36.131,3633.3188460665,0
+PSCI.US,D,20160212,000000,36.5501,36.9185,36.5501,36.9185,6459.0102792944,0
+PSCI.US,D,20160216,000000,37.0906,37.4938,37.017,37.447,11129.98971922,0
+PSCI.US,D,20160217,000000,38.1379,38.1379,37.8174,37.8174,1044.6921758112,0
+PSCI.US,D,20160218,000000,38.0592,38.121,37.9089,37.9089,3288.7713303903,0
+PSCI.US,D,20160219,000000,37.7198,38.0484,37.7198,38.0244,2760.3981722397,0
+PSCI.US,D,20160222,000000,38.8737,38.8737,38.6009,38.6725,2181.7994287134,0
+PSCI.US,D,20160223,000000,38.3778,38.5779,38.3778,38.3968,2427.9047970536,0
+PSCI.US,D,20160224,000000,37.9229,38.7691,37.8741,38.7691,7541.873899991,0
+PSCI.US,D,20160225,000000,38.9592,38.9692,38.6994,38.9164,1462.5690461357,0
+PSCI.US,D,20160226,000000,39.0718,39.2619,39.0528,39.2231,1574.0698456694,0
+PSCI.US,D,20160229,000000,39.3226,39.5127,39.2141,39.2708,2971.3456308169,0
+PSCI.US,D,20160301,000000,39.5685,39.9876,39.5047,39.9876,5907.533351871,0
+PSCI.US,D,20160302,000000,39.7935,40.0144,39.7935,40.0144,19755.731751614,0
+PSCI.US,D,20160303,000000,40.2514,40.5321,40.2514,40.5321,2160.7046828557,0
+PSCI.US,D,20160304,000000,40.787,41.1185,40.787,40.8686,1934.6895486658,0
+PSCI.US,D,20160307,000000,40.9562,41.3106,40.9562,41.3106,2560.500342445,0
+PSCI.US,D,20160308,000000,40.8716,40.8716,40.4913,40.7462,22420.701311641,0
+PSCI.US,D,20160309,000000,40.5689,40.6924,40.327,40.5879,3415.3398055367,0
+PSCI.US,D,20160310,000000,40.5551,40.5551,39.9488,40.0832,3186.3111362242,0
+PSCI.US,D,20160311,000000,40.5939,40.8567,40.5799,40.8567,1594.1600798196,0
+PSCI.US,D,20160314,000000,40.5699,40.8537,40.5699,40.8437,4000.9701310155,0
+PSCI.US,D,20160315,000000,40.2594,40.4296,40.2594,40.327,3237.5412333073,0
+PSCI.US,D,20160316,000000,40.5799,40.8039,40.556,40.787,2775.4658478523,0
+PSCI.US,D,20160317,000000,41.3754,41.673,41.3754,41.673,1874.4188462151,0
+PSCI.US,D,20160318,000000,42.1309,42.4465,42.1309,42.4465,4713.1689316406,0
+PSCI.US,D,20160321,000000,42.2723,42.3898,42.1907,42.3648,13717.611877767,0
+PSCI.US,D,20160322,000000,42.2215,42.4087,42.1409,42.2076,6899.9909188916,0
+PSCI.US,D,20160323,000000,42.1797,42.1797,41.665,41.668,4093.3852081065,0
+PSCI.US,D,20160324,000000,41.3604,41.685,41.3434,41.685,2482.1484292592,0
+PSCI.US,D,20160328,000000,41.3744,41.7765,41.3464,41.7028,9453.4596793841,0
+PSCI.US,D,20160329,000000,41.8014,42.7661,41.8014,42.7661,1216.4636777956,0
+PSCI.US,D,20160330,000000,42.8237,42.9054,42.6744,42.8935,3363.1051967461,0
+PSCI.US,D,20160331,000000,42.7252,42.8835,42.7252,42.8537,1949.7572242784,0
+PSCI.US,D,20160401,000000,42.34,42.9034,42.34,42.9034,1391.2487149024,0
+PSCI.US,D,20160404,000000,42.5411,42.5411,42.2772,42.2772,2096.415933575,0
+PSCI.US,D,20160405,000000,41.9696,42.2036,41.9696,42.0543,1108.9809250919,0
+PSCI.US,D,20160406,000000,41.675,42.0244,41.5356,42.0244,966.34026262538,0
+PSCI.US,D,20160407,000000,41.6939,41.8561,41.6352,41.6352,7527.8107360859,0
+PSCI.US,D,20160408,000000,42.2992,42.2992,41.9318,41.9527,1044.6921758112,0
+PSCI.US,D,20160411,000000,42.1577,42.1597,42.0364,42.0364,710.18977721013,0
+PSCI.US,D,20160412,000000,42.0453,42.5132,41.9796,42.2723,4412.8199310949,0
+PSCI.US,D,20160413,000000,42.4843,43.3843,42.4753,43.3843,11489.604910509,0
+PSCI.US,D,20160414,000000,43.2847,43.4081,43.2847,43.4081,1306.8697314715,0
+PSCI.US,D,20160415,000000,43.3614,43.6072,43.3614,43.4739,2397.7694458283,0
+PSCI.US,D,20160418,000000,43.3414,43.6939,43.1523,43.6362,2127.5557965079,0
+PSCI.US,D,20160419,000000,44.0751,44.1219,43.8263,43.9388,4215.9356364228,0
+PSCI.US,D,20160420,000000,43.9686,44.1021,43.884,43.9726,99505.925234312,0
+PSCI.US,D,20160421,000000,43.8363,43.8363,43.3136,43.4629,2563.5138775675,0
+PSCI.US,D,20160422,000000,43.677,43.7785,43.5207,43.7506,12534.29708632,0
+PSCI.US,D,20160425,000000,43.3843,43.3843,42.9662,42.999,4746.3178179885,0
+PSCI.US,D,20160426,000000,43.3853,43.5684,43.1015,43.5684,933.19137627753,0
+PSCI.US,D,20160427,000000,43.8103,43.8273,43.5197,43.5794,1422.3885778353,0
+PSCI.US,D,20160428,000000,43.6978,43.6978,43.5296,43.5296,1430.4246714954,0
+PSCI.US,D,20160429,000000,43.0747,43.0747,42.7252,42.7262,1391.2487149024,0
+PSCI.US,D,20160502,000000,42.8736,43.2081,42.8736,43.1802,6015.0161045746,0
+PSCI.US,D,20160503,000000,42.9702,42.9702,42.0443,42.331,14582.496457934,0
+PSCI.US,D,20160504,000000,42.2633,42.4465,41.9408,42.111,4265.1567100908,0
+PSCI.US,D,20160505,000000,42.3539,42.3539,41.9696,42.1509,2648.897372706,0
+PSCI.US,D,20160506,000000,41.9986,42.2822,41.9428,42.2822,1338.0095944044,0
+PSCI.US,D,20160509,000000,42.351,42.3808,42.2345,42.321,1204.4095373054,0
+PSCI.US,D,20160510,000000,42.5958,42.8237,42.5122,42.8237,722.24391770026,0
+PSCI.US,D,20160511,000000,42.6356,42.8427,42.5689,42.7004,3626.287264114,0
+PSCI.US,D,20160512,000000,42.6356,42.6356,42.0861,42.0861,1759.9045115589,0
+PSCI.US,D,20160513,000000,42.0552,42.0552,42.0134,42.0134,277.24523127298,0
+PSCI.US,D,20160516,000000,42.0154,42.348,42.0154,42.2584,906.06956017474,0
+PSCI.US,D,20160517,000000,42.0244,42.4186,41.5585,41.5585,1537.907424199,0
+PSCI.US,D,20160518,000000,41.4191,41.9508,41.4191,41.7208,4179.7732149524,0
+PSCI.US,D,20160519,000000,41.4371,41.7287,41.1783,41.5495,6125.5123924008,0
+PSCI.US,D,20160520,000000,42.111,42.1597,42.1011,42.1597,3041.6614503427,0
+PSCI.US,D,20160523,000000,42.0911,42.2603,42.0911,42.2603,925.15528261744,0
+PSCI.US,D,20160524,000000,42.7471,42.8895,42.7471,42.8895,602.70702450648,0
+PSCI.US,D,20160525,000000,43.4839,43.5455,43.3922,43.3922,1898.5271271954,0
+PSCI.US,D,20160526,000000,43.5276,43.5276,43.3226,43.5117,913.10114212731,0
+PSCI.US,D,20160527,000000,43.658,43.7735,43.5724,43.6919,2902.0343229987,0
+PSCI.US,D,20160531,000000,43.7018,43.9119,43.7018,43.8263,1040.6741289812,0
+PSCI.US,D,20160601,000000,43.649,44.1129,43.649,44.1129,1689.5886920332,0
+PSCI.US,D,20160602,000000,44.1349,44.1349,44.0084,44.0084,819.68155332881,0
+PSCI.US,D,20160603,000000,43.892,43.9886,43.8462,43.9696,1787.0263276617,0
+PSCI.US,D,20160606,000000,44.2185,44.555,44.2185,44.555,21513.627239758,0
+PSCI.US,D,20160607,000000,44.6904,44.8735,44.6904,44.8735,384.72798397663,0
+PSCI.US,D,20160608,000000,45.1742,45.1742,45.1742,45.1742,528.37315815068,0
+PSCI.US,D,20160609,000000,44.9332,45.0767,44.9332,44.981,955.29063384276,0
+PSCI.US,D,20160610,000000,44.6694,44.6694,44.2284,44.3032,1747.8503710688,0
+PSCI.US,D,20160613,000000,44.1538,44.1538,43.7118,43.7118,1120.0305538745,0
+PSCI.US,D,20160614,000000,43.7217,43.7785,43.4729,43.672,1923.6399198832,0
+PSCI.US,D,20160615,000000,43.8313,44.0064,43.7217,43.7217,1597.1736149422,0
+PSCI.US,D,20160616,000000,42.9602,43.4819,42.9402,43.4819,1529.8713305389,0
+PSCI.US,D,20160617,000000,43.669,43.669,43.669,43.669,101.45568245859,0
+PSCI.US,D,20160620,000000,44.4585,44.4585,44.1727,44.2075,927.16430603246,0
+PSCI.US,D,20160621,000000,44.1916,44.1916,43.888,43.888,365.64226153393,0
+PSCI.US,D,20160622,000000,44.0582,44.0582,43.7615,43.7615,1322.9419187917,0
+PSCI.US,D,20160623,000000,44.4325,44.4325,44.4325,44.4325,137.61810392898,0
+PSCI.US,D,20160624,000000,43.0358,43.0468,42.4465,42.4753,1149.1613933923,0
+PSCI.US,D,20160627,000000,41.5187,41.5615,41.2041,41.2778,1464.5780695507,0
+PSCI.US,D,20160628,000000,41.6282,41.6282,41.4997,41.4997,537.41376351827,0
+PSCI.US,D,20160629,000000,42.2524,42.4753,42.2424,42.4753,967.34477433289,0
+PSCI.US,D,20160630,000000,42.6247,43.4271,42.6247,43.4271,1220.4817246256,0
+PSCI.US,D,20160701,000000,43.9099,43.9099,43.6869,43.7526,5539.882066922,0
+PSCI.US,D,20160705,000000,43.0707,43.0707,42.9702,42.9702,578.59874352622,0
+PSCI.US,D,20160706,000000,43.0358,43.3803,43.0358,43.3803,7200.3399194374,0
+PSCI.US,D,20160707,000000,43.7237,43.9328,43.4361,43.5704,13231.428211332,0
+PSCI.US,D,20160708,000000,44.1339,44.7421,44.1339,44.7421,1805.1075383969,0
+PSCI.US,D,20160711,000000,45.0597,45.3833,45.0597,45.3833,2049.203883322,0
+PSCI.US,D,20160712,000000,45.2618,46.0582,45.2618,45.9308,11301.761221204,0
+PSCI.US,D,20160713,000000,46.0532,46.0532,45.6988,45.893,2879.9350654334,0
+PSCI.US,D,20160714,000000,46.1299,46.2155,45.9586,45.9586,2777.4748712673,0
+PSCI.US,D,20160715,000000,46.0263,46.0801,46.0044,46.0144,1302.8516846415,0
+PSCI.US,D,20160718,000000,46.2612,46.2792,46.0224,46.1039,1638.3585949501,0
+PSCI.US,D,20160719,000000,45.9496,45.9496,45.7088,45.7466,661.97321524961,0
+PSCI.US,D,20160720,000000,45.9308,46.0005,45.87,45.87,687.08600793738,0
+PSCI.US,D,20160721,000000,45.649,45.649,45.4739,45.4739,514.30999424553,0
+PSCI.US,D,20160722,000000,45.4987,45.8471,45.4739,45.7705,862.87555675177,0
+PSCI.US,D,20160725,000000,45.8631,45.8631,45.8631,45.8631,285.28132493307,0
+PSCI.US,D,20160726,000000,46.2544,46.3389,46.2494,46.3389,1616.2593373849,0
+PSCI.US,D,20160727,000000,46.3867,46.4783,46.2095,46.3967,2108.4700740652,0
+PSCI.US,D,20160728,000000,46.1049,46.1179,45.9945,46.1179,1250.6170758509,0
+PSCI.US,D,20160729,000000,46.2622,46.2622,45.9586,45.9865,3450.4977152996,0
+PSCI.US,D,20160802,000000,46.1478,46.1478,45.4321,45.4321,838.76727577151,0
+PSCI.US,D,20160803,000000,45.4439,45.6739,45.4439,45.5554,2687.0688175914,0
+PSCI.US,D,20160804,000000,45.8521,45.8661,45.8521,45.8661,465.0889205775,0
+PSCI.US,D,20160805,000000,46.1478,46.547,46.1478,46.547,768.45145624576,0
+PSCI.US,D,20160808,000000,46.6028,46.6147,46.329,46.329,3635.3278694816,0
+PSCI.US,D,20160809,000000,46.317,46.317,46.2344,46.2912,2849.7997142081,0
+PSCI.US,D,20160810,000000,46.1826,46.1826,46.1826,46.1826,204.9203883322,0
+PSCI.US,D,20160811,000000,46.3589,46.6147,46.3589,46.5858,1842.2744715748,0
+PSCI.US,D,20160812,000000,46.4982,46.4982,46.2592,46.3688,422.89942886204,0
+PSCI.US,D,20160815,000000,46.6834,46.9044,46.6834,46.8526,891.00188456207,0
+PSCI.US,D,20160816,000000,46.7799,46.8834,46.7331,46.7331,46934.805021734,0
+PSCI.US,D,20160817,000000,46.6704,46.7133,46.6147,46.6714,932.18686457002,0
+PSCI.US,D,20160818,000000,46.5171,47.0328,46.5171,47.0229,8592.5931460473,0
+PSCI.US,D,20160819,000000,47.0915,47.0915,47.0915,47.0915,453.03478008737,0
+PSCI.US,D,20160822,000000,46.985,47.2548,46.985,47.2548,1011.5432894634,0
+PSCI.US,D,20160823,000000,47.1692,47.8362,47.1692,47.7267,2179.7904052984,0
+PSCI.US,D,20160824,000000,47.7595,47.875,47.5784,47.6301,1961.8113647686,0
+PSCI.US,D,20160825,000000,47.5276,47.7426,47.5276,47.648,1166.23809242,0
+PSCI.US,D,20160826,000000,47.8481,47.8481,47.201,47.201,2294.3047399547,0
+PSCI.US,D,20160829,000000,47.648,47.648,47.6132,47.6202,686.08149622987,0
+PSCI.US,D,20160830,000000,47.5504,47.875,47.5504,47.7426,33594.889545991,0
+PSCI.US,D,20160831,000000,47.3813,47.43,47.1672,47.3763,3411.3217587067,0
+PSCI.US,D,20160901,000000,47.43,47.6182,47.0249,47.6182,32915.839631714,0
+PSCI.US,D,20160902,000000,47.891,47.895,47.891,47.895,1533.889377369,0
+PSCI.US,D,20160906,000000,47.6938,47.9457,47.6938,47.875,4012.0197597981,0
+PSCI.US,D,20160907,000000,47.895,48.1508,47.8491,48.1508,607.72958304403,0
+PSCI.US,D,20160908,000000,47.9148,48.0233,47.9148,47.9726,356.60165616633,0
+PSCI.US,D,20160909,000000,47.22,47.22,46.4982,46.547,4100.4167900591,0
+PSCI.US,D,20160912,000000,46.0044,46.8456,46.0044,46.7431,1341.0231295269,0
+PSCI.US,D,20160913,000000,46.2912,46.2912,45.8153,45.8153,2409.8235863184,0
+PSCI.US,D,20160914,000000,46.0233,46.0233,45.5724,45.5724,284.27681322555,0
+PSCI.US,D,20160915,000000,46.0034,46.0233,46.0034,46.0233,230.03318101997,0
+PSCI.US,D,20160916,000000,45.9198,46.0473,45.8462,45.9358,961.31770408783,0
+PSCI.US,D,20160919,000000,46.0174,46.5012,46.0174,46.333,1815.152655472,0
+PSCI.US,D,20160920,000000,46.2185,46.4107,46.1399,46.1399,1325.9554539142,0
+PSCI.US,D,20160921,000000,46.3628,46.6973,46.317,46.6973,2217.9618501838,0
+PSCI.US,D,20160922,000000,47.1343,47.3464,47.1343,47.3175,1846.2925184048,0
+PSCI.US,D,20160923,000000,47.2,47.2,47.1055,47.1254,1674.5210164205,0
+PSCI.US,D,20160926,000000,46.7769,46.9342,46.7073,46.7073,717.22135916271,0
+PSCI.US,D,20160927,000000,46.6495,46.8854,46.6495,46.8476,1232.5358651157,0
+PSCI.US,D,20160928,000000,47.3265,47.3265,47.3265,47.3265,152.68577954164,0
+PSCI.US,D,20160929,000000,47.3543,47.4061,47.0387,47.0567,5824.1588801476,0
+PSCI.US,D,20160930,000000,47.1483,47.5346,47.1483,47.5346,1706.6653910608,0
+PSCI.US,D,20161003,000000,47.1443,47.4549,47.1443,47.4251,2953.2644200817,0
+PSCI.US,D,20161004,000000,47.5514,47.5514,47.1642,47.1642,3691.5805251022,0
+PSCI.US,D,20161005,000000,47.6391,47.6719,47.4808,47.4808,3141.1081093862,0
+PSCI.US,D,20161006,000000,47.3862,47.5932,47.1453,47.5932,6289.2478007251,0
+PSCI.US,D,20161007,000000,47.4151,47.4151,46.8088,46.9332,15963.700055761,0
+PSCI.US,D,20161010,000000,47.3086,47.3086,47.217,47.2408,878.94774407194,0
+PSCI.US,D,20161011,000000,46.4813,46.4813,46.2095,46.325,1011.5432894634,0
+PSCI.US,D,20161012,000000,46.331,46.5808,46.331,46.5211,775.48303819833,0
+PSCI.US,D,20161013,000000,45.868,46.102,45.868,46.102,1142.1298114398,0
+PSCI.US,D,20161014,000000,46.1966,46.3081,46.1966,46.2573,1140.1207880247,0
+PSCI.US,D,20161017,000000,46.0024,46.0124,45.9068,45.9068,779.50108502838,0
+PSCI.US,D,20161018,000000,46.3887,46.3887,45.9576,46.1079,2433.9318672987,0
+PSCI.US,D,20161019,000000,45.9138,46.1717,45.9138,46.1169,97484.8476788,0
+PSCI.US,D,20161020,000000,45.667,45.874,45.667,45.8282,905.06504846722,0
+PSCI.US,D,20161021,000000,45.5017,45.7018,45.4061,45.7018,5290.7631634593,0
+PSCI.US,D,20161024,000000,46.0542,46.1049,45.8631,46.0363,11112.913020192,0
+PSCI.US,D,20161025,000000,45.9706,45.9706,45.3374,45.4161,75044.056133008,0
+PSCI.US,D,20161026,000000,45.3763,45.7377,45.2836,45.3016,4405.7883491423,0
+PSCI.US,D,20161027,000000,45.3016,45.3374,44.8049,44.8049,4520.3026837986,0
+PSCI.US,D,20161028,000000,45.0517,45.2349,44.8706,44.9462,1842.2744715748,0
+PSCI.US,D,20161031,000000,44.9293,45.4251,44.9293,45.4251,2628.8071385557,0
+PSCI.US,D,20161101,000000,45.3862,45.3862,44.5022,44.6605,11408.2394622,0
+PSCI.US,D,20161102,000000,44.7501,44.7501,44.3728,44.5171,35534.601653194,0
+PSCI.US,D,20161103,000000,44.5271,44.5669,44.3638,44.3638,1731.7781837486,0
+PSCI.US,D,20161104,000000,44.6734,44.8716,44.6456,44.6506,1779.9947457091,0
+PSCI.US,D,20161107,000000,45.6729,45.7825,45.6302,45.7685,7127.0105647891,0
+PSCI.US,D,20161108,000000,45.5366,46.1079,45.4599,46.0363,3827.1896056161,0
+PSCI.US,D,20161109,000000,45.9925,47.9188,45.9925,47.9188,15346.92986735,0
+PSCI.US,D,20161110,000000,48.548,49.6022,48.548,49.4957,39737.47863742,0
+PSCI.US,D,20161111,000000,49.9098,50.6893,49.858,50.4225,19358.949627148,0
+PSCI.US,D,20161114,000000,51.3393,51.7455,50.983,51.3295,35780.707021534,0
+PSCI.US,D,20161115,000000,51.9775,51.9775,50.9691,51.4628,16878.810221304,0
+PSCI.US,D,20161116,000000,51.2717,51.4926,51.1214,51.4926,10795.487320618,0
+PSCI.US,D,20161117,000000,52.0751,52.0751,51.5594,51.6469,18355.442431345,0
+PSCI.US,D,20161118,000000,51.7794,52.0661,51.6799,52.0263,20240.910906342,0
+PSCI.US,D,20161121,000000,52.3548,52.3548,51.7884,51.9775,63109.452536073,0
+PSCI.US,D,20161122,000000,52.5887,52.7938,52.3259,52.7938,10559.427069353,0
+PSCI.US,D,20161123,000000,52.9282,53.3841,52.8914,53.3841,9235.4806388542,0
+PSCI.US,D,20161125,000000,53.6499,53.6897,53.2677,53.6111,7293.7595082359,0
+PSCI.US,D,20161128,000000,54.0342,54.0342,52.9661,53.0109,6907.0225008442,0
+PSCI.US,D,20161129,000000,53.0049,53.0407,52.6355,52.7281,6419.8343227015,0
+PSCI.US,D,20161130,000000,53.184,53.9496,52.3896,52.5549,9751.7996565148,0
+PSCI.US,D,20161201,000000,52.8138,54.8794,52.3797,52.5818,48416.459790313,0
+PSCI.US,D,20161202,000000,52.2801,52.6275,52.2304,52.3797,11816.07121545,0
+PSCI.US,D,20161205,000000,52.4554,53.2418,52.4554,52.9959,22752.190175119,0
+PSCI.US,D,20161206,000000,53.7386,54.2423,52.973,53.8252,67383.649851531,0
+PSCI.US,D,20161207,000000,54.1398,54.6087,53.4419,54.4822,22059.077096937,0
+PSCI.US,D,20161208,000000,54.8276,55.0656,54.4165,55.0656,15232.415532694,0
+PSCI.US,D,20161209,000000,55.3463,55.3463,54.8456,55.0088,9511.7213584197,0
+PSCI.US,D,20161212,000000,55.0088,55.3264,54.4484,54.6385,19024.447228547,0
+PSCI.US,D,20161213,000000,55.1214,55.1214,54.0093,54.2423,16218.846029469,0
+PSCI.US,D,20161214,000000,54.3488,54.3488,53.5086,53.5454,5693.5723581712,0
+PSCI.US,D,20161215,000000,53.5922,54.3966,53.3742,54.0442,24929.971557003,0
+PSCI.US,D,20161216,000000,54.1816,54.4006,53.6509,53.6709,12452.931638011,0
+PSCI.US,D,20161219,000000,53.7784,53.9506,53.5454,53.6709,17081.721586221,0
+PSCI.US,D,20161220,000000,54.1228,54.4662,53.9895,54.4662,17627.1714434,0
+PSCI.US,D,20161221,000000,54.6982,54.6982,54.08,54.2493,7551.9190170661,0
+PSCI.US,D,20161222,000000,54.0561,54.0561,53.3742,53.6021,8740.2563670514,0
+PSCI.US,D,20161223,000000,53.6061,53.7982,53.5404,53.6808,3664.4587089994,0
+PSCI.US,D,20161227,000000,54.1716,54.1716,53.9307,54.1228,10071.234379503,0
+PSCI.US,D,20161228,000000,54.2801,54.3627,53.2796,53.3075,17212.308108197,0
+PSCI.US,D,20161229,000000,53.6409,53.6409,53.2408,53.5454,37910.271841457,0
+PSCI.US,D,20161230,000000,53.3323,53.4041,53.0666,53.0666,28279.013589843,0
+PSCI.US,D,20170103,000000,53.9466,53.9466,53.193,53.6808,13035.548428367,0
+PSCI.US,D,20170104,000000,53.9895,54.2453,53.8361,54.2074,14173.660192977,0
+PSCI.US,D,20170105,000000,54.1995,54.1995,53.2189,53.3553,8127.5042254698,0
+PSCI.US,D,20170106,000000,53.5166,53.5166,52.9999,52.9999,16406.689718774,0
+PSCI.US,D,20170109,000000,52.8206,52.8206,52.3687,52.3857,8181.7478576754,0
+PSCI.US,D,20170110,000000,52.8108,53.3175,52.8108,53.2707,6033.0973153098,0
+PSCI.US,D,20170111,000000,53.0666,53.5743,53.0666,53.5733,4964.2968585183,0
+PSCI.US,D,20170112,000000,54.1516,54.1516,52.4145,53.0765,9480.5814954869,0
+PSCI.US,D,20170113,000000,53.7784,53.9038,53.5743,53.6868,7383.1610502043,0
+PSCI.US,D,20170117,000000,54.1228,54.1228,52.7341,52.8108,16431.802511462,0
+PSCI.US,D,20170118,000000,52.9859,53.1044,52.8794,53.1044,11210.35065582,0
+PSCI.US,D,20170119,000000,53.1263,53.1263,52.518,52.539,6252.0808675472,0
+PSCI.US,D,20170120,000000,52.53,52.9859,52.53,52.6703,8323.3840084344,0
+PSCI.US,D,20170123,000000,52.3677,52.7749,52.2005,52.526,10091.324613653,0
+PSCI.US,D,20170124,000000,52.9809,53.7584,52.8396,53.6211,7937.6515127503,0
+PSCI.US,D,20170125,000000,54.1328,54.4374,54.1328,54.3528,12814.555852715,0
+PSCI.US,D,20170126,000000,54.3916,54.3916,53.8172,53.864,6453.9877207568,0
+PSCI.US,D,20170127,000000,54.095,54.095,53.5454,53.7346,13221.383094257,0
+PSCI.US,D,20170130,000000,52.8206,53.2298,52.761,53.0954,5679.509194266,0
+PSCI.US,D,20170131,000000,52.7709,53.2717,52.6535,53.2717,3448.4886918846,0
+PSCI.US,D,20170201,000000,53.5743,53.5743,53.0527,53.0954,5692.5678464637,0
+PSCI.US,D,20170202,000000,53.2885,53.2885,52.7013,52.7013,7727.7085658805,0
+PSCI.US,D,20170203,000000,53.2169,53.8739,53.2169,53.8739,12530.27903949,0
+PSCI.US,D,20170206,000000,53.7684,53.7684,53.2249,53.2707,3084.8554537656,0
+PSCI.US,D,20170207,000000,53.3742,53.5265,52.9999,52.9999,27565.810277511,0
+PSCI.US,D,20170208,000000,53.1731,53.1731,52.3857,52.7998,11224.413819726,0
+PSCI.US,D,20170209,000000,52.6624,53.8739,52.6624,53.7077,8195.8110215806,0
+PSCI.US,D,20170210,000000,54.4564,54.4564,53.865,54.304,14623.681437943,0
+PSCI.US,D,20170213,000000,54.2741,54.8186,54.2741,54.4862,16426.779952924,0
+PSCI.US,D,20170214,000000,54.0661,54.304,53.9815,54.1995,9728.695887242,0
+PSCI.US,D,20170215,000000,54.3866,54.757,54.2313,54.757,7990.8906332484,0
+PSCI.US,D,20170216,000000,54.757,54.757,54.095,54.6604,7815.101084434,0
+PSCI.US,D,20170217,000000,54.2024,54.4354,54.085,54.304,6570.5110788281,0
+PSCI.US,D,20170221,000000,54.1039,54.8416,54.1039,54.8416,5291.7676751669,0
+PSCI.US,D,20170222,000000,54.4662,54.4912,54.1418,54.2641,38742.007535277,0
+PSCI.US,D,20170223,000000,54.2981,54.2981,53.4419,53.7107,10745.261735243,0
+PSCI.US,D,20170224,000000,53.2885,54.2263,53.2885,54.2263,2685.0597941763,0
+PSCI.US,D,20170227,000000,54.2263,54.9291,54.2263,54.9291,3508.7593943352,0
+PSCI.US,D,20170228,000000,54.3607,54.4284,53.8939,53.8939,6815.6119354607,0
+PSCI.US,D,20170301,000000,55.0088,55.3433,55.0088,55.3105,77900.887429169,0
+PSCI.US,D,20170302,000000,54.9959,55.0596,54.304,54.304,4950.2336946132,0
+PSCI.US,D,20170303,000000,54.0422,54.2413,54.0422,54.1088,2276.2235292195,0
+PSCI.US,D,20170306,000000,53.9227,53.9227,53.6858,53.7674,4650.889205775,0
+PSCI.US,D,20170307,000000,53.4608,53.6868,53.3175,53.3175,20559.341117623,0
+PSCI.US,D,20170308,000000,53.5643,53.846,52.9561,52.9561,16752.241746157,0
+PSCI.US,D,20170309,000000,52.9581,52.9749,52.3677,52.3906,9605.1409472182,0
+PSCI.US,D,20170310,000000,52.7808,53.0666,52.4982,52.9103,7539.864876576,0
+PSCI.US,D,20170313,000000,53.1303,53.3373,52.741,53.1731,215055.91146099,0
+PSCI.US,D,20170314,000000,52.9063,53.0954,52.4324,52.8108,33775.701653343,0
+PSCI.US,D,20170315,000000,52.9999,53.9327,52.9999,53.8072,42591.296398458,0
+PSCI.US,D,20170316,000000,53.8322,53.9327,53.5454,53.5922,23561.826611373,0
+PSCI.US,D,20170317,000000,53.9795,54.2841,53.6609,54.2263,12675.933237079,0
+PSCI.US,D,20170320,000000,54.0362,54.0362,53.6659,53.7236,12819.578411252,0
+PSCI.US,D,20170321,000000,53.7982,53.7982,52.4145,52.4145,21172.093259205,0
+PSCI.US,D,20170322,000000,52.2851,52.5012,51.7217,52.1576,23606.025126504,0
+PSCI.US,D,20170323,000000,52.1478,52.741,52.1478,52.4613,10853.748999654,0
+PSCI.US,D,20170324,000000,52.4912,52.7181,51.9138,52.2353,4771.4306106763,0
+PSCI.US,D,20170327,000000,51.859,53.1731,51.3225,52.0501,25206.212276569,0
+PSCI.US,D,20170328,000000,51.7057,52.521,51.639,52.4324,9450.4461442615,0
+PSCI.US,D,20170329,000000,52.3847,52.6335,52.3041,52.6335,3629.3007992365,0
+PSCI.US,D,20170330,000000,52.8864,53.1542,52.7709,53.1542,3923.6227295372,0
+PSCI.US,D,20170331,000000,53.1244,53.6818,53.1244,53.5354,4927.1299253404,0
+PSCI.US,D,20170403,000000,53.5544,53.5544,52.2751,52.4712,4415.8334662174,0
+PSCI.US,D,20170404,000000,52.3119,52.5012,52.079,52.079,2486.1664760892,0
+PSCI.US,D,20170405,000000,52.6295,52.6295,51.8322,51.8322,12525.256480952,0
+PSCI.US,D,20170406,000000,51.87,52.2582,51.6947,52.1218,3558.9849797107,0
+PSCI.US,D,20170407,000000,52.0681,52.3946,52.0521,52.2333,5467.5572239812,0
+PSCI.US,D,20170410,000000,52.8625,52.8625,52.5678,52.7709,4897.9990858226,0
+PSCI.US,D,20170411,000000,52.6624,53.0417,52.3936,52.9859,5117.9871497675,0
+PSCI.US,D,20170412,000000,52.9163,52.9163,51.9327,52.0303,6832.6886344884,0
+PSCI.US,D,20170413,000000,51.9935,51.9935,51.21,51.3403,14220.87224323,0
+PSCI.US,D,20170417,000000,51.5833,51.9227,51.3881,51.9227,48555.082405949,0
+PSCI.US,D,20170418,000000,51.5713,52.1288,51.5713,52.1288,11253.544659244,0
+PSCI.US,D,20170419,000000,52.1288,52.6873,52.1288,52.4524,3285.7577952678,0
+PSCI.US,D,20170420,000000,53.0099,53.2985,52.5589,53.193,7449.4588229,0
+PSCI.US,D,20170421,000000,53.4329,53.5245,53.1492,53.3742,5477.6023410564,0
+PSCI.US,D,20170424,000000,54.5648,54.5648,54.074,54.2941,6386.6854363536,0
+PSCI.US,D,20170425,000000,54.7758,55.18,54.7758,54.8048,7293.7595082359,0
+PSCI.US,D,20170426,000000,54.8176,55.399,54.6515,54.9959,7117.9699594215,0
+PSCI.US,D,20170427,000000,55.399,55.4658,55.2358,55.4458,27679.32010046,0
+PSCI.US,D,20170428,000000,55.409,55.409,54.6982,54.7659,7154.1323808919,0
+PSCI.US,D,20170501,000000,54.4862,54.8704,54.4862,54.8704,6103.4131348356,0
+PSCI.US,D,20170502,000000,54.9083,54.9351,54.4981,54.6057,10174.699085377,0
+PSCI.US,D,20170503,000000,54.3059,54.3627,54.0462,54.2641,8227.9553962209,0
+PSCI.US,D,20170504,000000,54.4514,54.4514,53.856,54.079,1890.4910335353,0
+PSCI.US,D,20170505,000000,54.0462,54.1576,53.9377,54.0462,4828.6877780044,0
+PSCI.US,D,20170508,000000,54.2741,54.2741,53.7684,53.8172,4444.9643057353,0
+PSCI.US,D,20170509,000000,53.8939,53.9327,53.5086,53.7196,5879.4070240607,0
+PSCI.US,D,20170510,000000,53.7594,53.8799,53.2408,53.846,8817.6037685297,0
+PSCI.US,D,20170511,000000,53.0247,53.5554,52.8724,53.5554,3285.7577952678,0
+PSCI.US,D,20170512,000000,53.1044,53.1044,52.6535,52.8536,29698.388632557,0
+PSCI.US,D,20170515,000000,52.5489,53.413,52.5489,53.203,7053.6812101408,0
+PSCI.US,D,20170516,000000,53.0387,53.2707,52.8665,53.2707,4255.1115930157,0
+PSCI.US,D,20170517,000000,52.4912,52.5012,51.7674,51.8013,6096.381552883,0
+PSCI.US,D,20170518,000000,51.4469,51.9227,51.4369,51.85,4372.6394627945,0
+PSCI.US,D,20170519,000000,51.6957,52.5489,51.6957,52.2552,10401.718731274,0
+PSCI.US,D,20170522,000000,52.4036,52.4762,52.1626,52.3389,10781.424156714,0
+PSCI.US,D,20170523,000000,52.5012,52.8426,52.2851,52.6335,5241.5420897913,0
+PSCI.US,D,20170524,000000,52.7013,53.2219,52.5778,52.761,8386.6682460076,0
+PSCI.US,D,20170525,000000,52.9093,53.2408,52.741,53.2408,6081.3138772703,0
+PSCI.US,D,20170526,000000,53.0566,53.1244,52.8296,52.9711,2242.0701311641,0
+PSCI.US,D,20170530,000000,52.741,52.8794,52.7122,52.766,2405.8055394883,0
+PSCI.US,D,20170531,000000,52.7201,52.9361,52.089,52.8964,2754.3711019946,0
+PSCI.US,D,20170601,000000,52.9451,53.7485,52.9451,53.6709,8593.5976577548,0
+PSCI.US,D,20170602,000000,54.1039,55.0427,54.1039,54.8326,3840.2482578138,0
+PSCI.US,D,20170605,000000,54.5748,54.5748,54.2313,54.3069,2649.9018844135,0
+PSCI.US,D,20170606,000000,53.846,53.9545,53.5743,53.9227,4349.5356935217,0
+PSCI.US,D,20170607,000000,53.9167,53.9715,53.6619,53.9715,3891.4783548968,0
+PSCI.US,D,20170608,000000,54.1467,54.8236,54.1467,54.738,22984.232379554,0
+PSCI.US,D,20170609,000000,54.9869,55.4468,54.9631,55.176,53318.476922966,0
+PSCI.US,D,20170612,000000,55.1382,55.6091,54.7858,54.9093,8486.1149050512,0
+PSCI.US,D,20170613,000000,55.399,55.4946,54.9581,54.9581,3686.5579665646,0
+PSCI.US,D,20170614,000000,54.6693,54.6903,54.3528,54.3528,2839.754597133,0
+PSCI.US,D,20170615,000000,54.4056,54.7659,54.3966,54.7659,24088.190746109,0
+PSCI.US,D,20170616,000000,54.3747,54.5529,54.2263,54.5529,6363.5816670809,0
+PSCI.US,D,20170619,000000,54.5429,54.8326,54.3846,54.8326,1676.5300398355,0
+PSCI.US,D,20170620,000000,54.1019,54.2711,54.082,54.0999,3660.4406621693,0
+PSCI.US,D,20170621,000000,53.9167,54.0422,53.4827,53.5594,4468.068075008,0
+PSCI.US,D,20170622,000000,53.2507,53.7634,53.2507,53.6449,4168.7235861698,0
+PSCI.US,D,20170623,000000,53.7714,54.0621,53.6449,54.0621,11805.021586666,0
+PSCI.US,D,20170626,000000,54.1188,54.2423,53.7634,53.8988,6015.0161045746,0
+PSCI.US,D,20170627,000000,53.8391,53.9407,53.426,53.4538,2142.6234721205,0
+PSCI.US,D,20170628,000000,53.3772,54.4762,53.3772,54.4762,814.65899479125,0
+PSCI.US,D,20170629,000000,54.3079,54.3079,53.6759,53.8839,2159.7001711482,0
+PSCI.US,D,20170630,000000,54.2134,54.5708,54.1875,54.4902,3599.1654480112,0
+PSCI.US,D,20170703,000000,54.3687,55.1681,54.3687,55.1681,2071.3031408873,0
+PSCI.US,D,20170705,000000,54.7271,54.8088,54.4942,54.8088,1628.313477875,0
+PSCI.US,D,20170706,000000,54.3687,54.519,53.7933,53.7933,3512.7774411652,0
+PSCI.US,D,20170707,000000,53.9765,54.756,53.9765,54.6295,3623.2737289914,0
+PSCI.US,D,20170710,000000,54.2612,54.6873,54.1188,54.3687,5363.0880064001,0
+PSCI.US,D,20170711,000000,54.1477,54.4642,53.851,54.4642,2636.8432322158,0
+PSCI.US,D,20170712,000000,54.4942,54.967,54.4942,54.747,12991.349913237,0
+PSCI.US,D,20170713,000000,54.6495,54.9959,54.3109,54.747,3957.7761275925,0
+PSCI.US,D,20170714,000000,54.5529,55.0755,54.5529,54.9192,4465.0545398855,0
+PSCI.US,D,20170717,000000,54.7848,55.2747,54.7848,55.0994,11745.755395924,0
+PSCI.US,D,20170718,000000,54.8864,55.0427,54.756,54.8505,4250.0890344782,0
+PSCI.US,D,20170719,000000,55.4568,55.5135,55.2865,55.4668,3688.5669899796,0
+PSCI.US,D,20170720,000000,55.5215,55.7465,55.3453,55.5135,4161.6920042172,0
+PSCI.US,D,20170721,000000,55.3055,55.401,55.1094,55.1094,1215.4591660881,0
+PSCI.US,D,20170724,000000,54.8326,55.0029,54.737,54.9959,2285.2641345871,0
+PSCI.US,D,20170725,000000,55.2865,57.2597,55.0726,55.3881,2407.8145629034,0
+PSCI.US,D,20170726,000000,55.411,55.4478,54.8147,54.9481,2638.8522556309,0
+PSCI.US,D,20170727,000000,54.6584,54.6873,54.2114,54.2144,9177.2189598186,0
+PSCI.US,D,20170728,000000,54.0999,54.3687,54.091,54.3687,3936.6813817348,0
+PSCI.US,D,20170731,000000,54.1806,54.3687,54.1477,54.3687,3432.4165045644,0
+PSCI.US,D,20170801,000000,54.3011,54.534,54.2064,54.3687,5627.2745854755,0
+PSCI.US,D,20170802,000000,53.8889,54.4642,53.418,53.5206,4422.86504817,0
+PSCI.US,D,20170803,000000,53.431,53.431,53.195,53.2816,5101.9149624473,0
+PSCI.US,D,20170804,000000,53.6649,53.9078,53.6061,53.9038,4243.0574525256,0
+PSCI.US,D,20170807,000000,53.7336,53.8022,53.407,53.5962,6104.4176465431,0
+PSCI.US,D,20170808,000000,53.7236,54.3169,53.426,53.5116,19712.537748192,0
+PSCI.US,D,20170809,000000,53.4458,53.4458,52.8575,53.0974,2712.1816102791,0
+PSCI.US,D,20170810,000000,52.7848,52.7848,52.3429,52.4115,29115.7718422,0
+PSCI.US,D,20170811,000000,52.3577,52.7271,52.2981,52.4603,44408.458077345,0
+PSCI.US,D,20170814,000000,52.4225,53.2856,52.4225,53.0785,33986.64911192,0
+PSCI.US,D,20170815,000000,53.0666,53.0974,52.52,52.529,5275.6954878467,0
+PSCI.US,D,20170816,000000,52.8506,52.9789,52.4782,52.4782,1344.0366646494,0
+PSCI.US,D,20170817,000000,52.1258,52.2692,51.7924,51.7924,2202.8941745712,0
+PSCI.US,D,20170818,000000,51.4598,51.4598,50.9422,51.3921,5853.2897196654,0
+PSCI.US,D,20170821,000000,51.2269,51.3344,51.0557,51.0955,2451.0085663263,0
+PSCI.US,D,20170822,000000,51.4409,51.7047,51.3921,51.7047,8014.9989142286,0
+PSCI.US,D,20170823,000000,51.3931,51.3931,51.1154,51.1343,23478.45213965,0
+PSCI.US,D,20170824,000000,51.1144,51.4021,50.98,51.0357,4268.1702452134,0
+PSCI.US,D,20170825,000000,51.4379,51.5424,51.2488,51.4021,4152.6513988496,0
+PSCI.US,D,20170828,000000,51.3633,51.7067,51.3633,51.644,4526.3297540436,0
+PSCI.US,D,20170829,000000,51.4121,52.086,51.4121,52.086,5540.8865786295,0
+PSCI.US,D,20170830,000000,52.1836,52.5668,52.1696,52.5668,10517.237577638,0
+PSCI.US,D,20170831,000000,52.744,53.1263,52.7211,53.1263,2488.1754995042,0
+PSCI.US,D,20170901,000000,53.0487,53.3303,53.0487,53.2328,2080.3437462549,0
+PSCI.US,D,20170905,000000,53.3871,53.3871,52.6624,52.8496,4013.0242715056,0
+PSCI.US,D,20170906,000000,53.0934,53.0934,52.763,52.8874,1277.7388919537,0
+PSCI.US,D,20170907,000000,53.205,53.7137,52.7042,52.9571,5197.3435746608,0
+PSCI.US,D,20170908,000000,52.6285,53.4329,52.6285,53.2915,7469.5490570503,0
+PSCI.US,D,20170911,000000,53.6868,53.8312,53.4827,53.4827,1202.4005138904,0
+PSCI.US,D,20170912,000000,53.9575,54.2423,53.8312,53.8312,5360.0744712776,0
+PSCI.US,D,20170913,000000,53.9855,54.4742,53.9855,54.3597,3069.787778153,0
+PSCI.US,D,20170914,000000,54.2204,54.4145,54.1188,54.1288,3176.2660191491,0
+PSCI.US,D,20170915,000000,54.2622,54.7171,54.2622,54.6097,1787.0263276617,0
+PSCI.US,D,20170918,000000,55.1691,55.4628,55.0944,55.4368,2927.1471156865,0
+PSCI.US,D,20170919,000000,55.2577,55.6131,55.2577,55.3891,2647.8928609985,0
+PSCI.US,D,20170920,000000,55.9515,56.2811,55.9227,56.1268,1612.2412905548,0
+PSCI.US,D,20170921,000000,56.2403,56.3657,55.8929,56.0153,2907.0568815362,0
+PSCI.US,D,20170922,000000,56.3756,56.8674,56.3756,56.4234,3856.3204451339,0
+PSCI.US,D,20170925,000000,56.8774,56.964,56.4464,56.964,9246.5302676368,0
+PSCI.US,D,20170926,000000,56.6843,57.4538,56.6843,57.4538,3018.5576810699,0
+PSCI.US,D,20170927,000000,57.7684,58.8903,57.425,58.6992,11261.580752903,0
+PSCI.US,D,20170928,000000,58.8655,58.8843,58.4394,58.6892,9579.0236428229,0
+PSCI.US,D,20170929,000000,58.7957,58.958,58.6325,58.735,3564.0075382483,0
+PSCI.US,D,20171002,000000,58.5549,59.7126,58.5549,59.7126,6632.7908046938,0
+PSCI.US,D,20171003,000000,60.0023,60.0023,59.395,59.6738,5822.1498567326,0
+PSCI.US,D,20171004,000000,59.8371,59.846,59.5563,59.5563,2650.906396121,0
+PSCI.US,D,20171005,000000,59.7126,59.7126,59.3164,59.3164,4773.4396340913,0
+PSCI.US,D,20171006,000000,59.6838,59.6838,59.2975,59.388,9853.2553389734,0
+PSCI.US,D,20171009,000000,59.6738,59.6738,59.2686,59.395,2820.6688746903,0
+PSCI.US,D,20171010,000000,59.5503,59.5503,59.3592,59.5015,8245.0320952486,0
+PSCI.US,D,20171011,000000,59.2487,59.6071,59.2487,59.3522,4379.6710447471,0
+PSCI.US,D,20171012,000000,59.3652,59.6838,59.3104,59.6359,2676.0191888088,0
+PSCI.US,D,20171013,000000,59.3652,59.7414,59.3652,59.385,3008.5125639948,0
+PSCI.US,D,20171016,000000,59.7126,59.7126,59.2975,59.4428,10289.213420033,0
+PSCI.US,D,20171017,000000,59.2357,59.2357,59.0188,59.0188,1213.450142673,0
+PSCI.US,D,20171018,000000,59.2457,59.4965,59.0576,59.2487,2694.1003995439,0
+PSCI.US,D,20171019,000000,58.7878,59.1969,58.6604,59.0188,28940.986805093,0
+PSCI.US,D,20171020,000000,59.7604,59.8281,59.2875,59.5205,4870.8772697198,0
+PSCI.US,D,20171023,000000,59.6439,59.6439,59.0556,59.0556,3405.2946884616,0
+PSCI.US,D,20171024,000000,59.5782,59.8957,59.5782,59.8957,1027.6154767835,0
+PSCI.US,D,20171025,000000,59.2587,59.5881,58.73,59.0864,6181.7650480214,0
+PSCI.US,D,20171026,000000,59.6986,60.1078,59.6538,59.9684,35835.955165448,0
+PSCI.US,D,20171027,000000,60.2103,60.2103,59.5971,59.9137,27704.432893148,0
+PSCI.US,D,20171030,000000,59.7026,59.7026,58.6315,58.9162,2976.3681893545,0
+PSCI.US,D,20171031,000000,59.9824,60.3408,59.8371,60.1566,4502.2214730634,0
+PSCI.US,D,20171101,000000,60.6076,60.6076,59.3254,59.5782,1410.3344373452,0
+PSCI.US,D,20171102,000000,59.385,60.3029,59.385,60.3029,1602.1961734797,0
+PSCI.US,D,20171103,000000,59.6638,60.1078,59.5593,59.7414,5388.2007990879,0
+PSCI.US,D,20171106,000000,59.4717,60.051,59.4717,59.6956,8525.2908616441,0
+PSCI.US,D,20171107,000000,60.0889,60.0889,58.965,59.1242,1516.8126783413,0
+PSCI.US,D,20171108,000000,58.6195,59.1282,58.2443,59.1282,3064.7652196154,0
+PSCI.US,D,20171109,000000,58.729,58.8365,57.8619,58.5549,2838.7500854255,0
+PSCI.US,D,20171110,000000,58.5569,58.5569,58.5569,58.5569,860.86653333675,0
+PSCI.US,D,20171113,000000,58.4114,58.5707,58.2054,58.4114,1645.3901769027,0
+PSCI.US,D,20171114,000000,58.0142,58.4772,58.0142,58.4772,1591.1465446971,0
+PSCI.US,D,20171115,000000,58.1596,58.1596,57.5813,57.9217,5580.0625352225,0
+PSCI.US,D,20171116,000000,57.9555,59.2287,57.9555,59.1054,4362.5943457194,0
+PSCI.US,D,20171117,000000,59.0476,59.1491,58.6404,59.1491,2093.4023984525,0
+PSCI.US,D,20171120,000000,59.3652,59.626,59.2199,59.3732,5512.7602508192,0
+PSCI.US,D,20171121,000000,59.8371,60.7848,59.8371,60.7658,3996.9520841854,0
+PSCI.US,D,20171122,000000,60.8663,60.9082,60.4682,60.4682,1918.6173613456,0
+PSCI.US,D,20171124,000000,60.4194,60.4871,60.3596,60.3826,2440.9634492512,0
+PSCI.US,D,20171127,000000,60.7947,60.7947,60.4543,60.5399,10901.965561615,0
+PSCI.US,D,20171128,000000,60.7658,61.5353,60.7658,61.5353,3233.5231864772,0
+PSCI.US,D,20171129,000000,62.2293,62.5667,62.0142,62.0192,1339.0141061119,0
+PSCI.US,D,20171130,000000,62.4711,62.8117,62.3676,62.6056,5298.7992571194,0
+PSCI.US,D,20171201,000000,62.2003,62.4144,60.6663,62.1605,38410.518671798,0
+PSCI.US,D,20171204,000000,65.2287,65.2287,62.2591,62.279,26075.114903566,0
+PSCI.US,D,20171205,000000,62.6155,62.6155,61.9216,61.9216,1903.549685733,0
+PSCI.US,D,20171206,000000,61.7982,61.9505,61.624,61.7584,3470.5879494498,0
+PSCI.US,D,20171207,000000,61.8838,62.289,61.8838,62.0192,3088.8735005957,0
+PSCI.US,D,20171208,000000,61.9854,62.2382,61.7484,61.7942,4121.5115359168,0
+PSCI.US,D,20171211,000000,62.0192,62.0192,61.1899,61.3612,11622.2004559,0
+PSCI.US,D,20171212,000000,61.409,61.5742,60.9858,61.2457,14985.305652646,0
+PSCI.US,D,20171213,000000,63.0406,63.0406,61.2716,61.5881,17383.075098474,0
+PSCI.US,D,20171214,000000,61.4757,61.4856,60.5597,60.5946,13720.62541289,0
+PSCI.US,D,20171215,000000,61.7106,62.1128,60.943,61.8649,7638.3070239121,0
+PSCI.US,D,20171218,000000,63.0625,63.0625,61.9904,62.7638,11618.18240907,0
+PSCI.US,D,20171219,000000,62.7827,62.8405,62.0849,62.0939,8205.8561386557,0
+PSCI.US,D,20171220,000000,62.2601,62.6075,62.2601,62.4154,5890.4566528433,0
+PSCI.US,D,20171221,000000,62.715,62.947,62.4054,62.9032,7722.686007343,0
+PSCI.US,D,20171222,000000,62.6374,62.8415,62.28,62.5787,11867.301312533,0
+PSCI.US,D,20171226,000000,62.3846,62.3846,62.2601,62.3586,3044.6749854652,0
+PSCI.US,D,20171227,000000,62.3079,62.6862,62.1137,62.1137,12471.012848746,0
+PSCI.US,D,20171228,000000,62.0948,62.5976,62.0948,62.5976,2180.7949170059,0
+PSCI.US,D,20171229,000000,62.8793,62.8793,62.2302,62.3686,9836.1786399457,0
+PSCI.US,D,20180102,000000,62.6464,62.8165,62.3118,62.3776,5908.5378635785,0
+PSCI.US,D,20180103,000000,62.3208,62.5876,62.0939,62.5876,13120.931923506,0
+PSCI.US,D,20180104,000000,62.8215,62.8693,62.4691,62.725,4616.7358077196,0
+PSCI.US,D,20180105,000000,62.6474,62.7738,62.3945,62.5986,7539.864876576,0
+PSCI.US,D,20180108,000000,62.5289,63.2357,62.5289,63.1441,10993.376126998,0
+PSCI.US,D,20180109,000000,63.0426,63.1759,62.7957,62.8753,22336.32232821,0
+PSCI.US,D,20180110,000000,62.956,62.956,62.3288,62.4651,11073.737063599,0
+PSCI.US,D,20180111,000000,62.8813,63.8489,62.8813,63.8111,3018.5576810699,0
+PSCI.US,D,20180112,000000,64.0759,64.5597,63.9614,64.056,6427.8704163616,0
+PSCI.US,D,20180116,000000,64.1834,64.8445,63.6946,63.7991,3711.6707592524,0
+PSCI.US,D,20180117,000000,63.7096,64.2222,63.5155,64.0002,4856.8141058147,0
+PSCI.US,D,20180118,000000,63.7394,63.7733,63.2954,63.613,4601.6681321069,0
+PSCI.US,D,20180119,000000,63.5155,64.4473,63.5155,64.2422,3595.1474011811,0
+PSCI.US,D,20180122,000000,64.1535,64.2422,63.9047,64.1277,4689.0606506604,0
+PSCI.US,D,20180123,000000,63.6608,64.056,63.6608,64.056,6988.3879491526,0
+PSCI.US,D,20180124,000000,64.1485,64.1485,63.4497,63.9346,8033.0801249638,0
+PSCI.US,D,20180125,000000,63.2059,63.9136,63.2059,63.5841,2763.4117073622,0
+PSCI.US,D,20180126,000000,64.0948,64.2222,63.6906,64.2222,4091.3761846915,0
+PSCI.US,D,20180129,000000,64.4463,64.4931,64.2352,64.2521,3768.9279265805,0
+PSCI.US,D,20180130,000000,63.3432,63.6976,63.1103,63.6976,14796.457451634,0
+PSCI.US,D,20180131,000000,64.0162,64.0162,63.3094,63.3094,3447.484180177,0
+PSCI.US,D,20180201,000000,63.1859,63.6708,62.96,63.4507,3919.6046827071,0
+PSCI.US,D,20180202,000000,63.1351,63.1351,62.1705,62.3965,7753.8258702758,0
+PSCI.US,D,20180205,000000,62.3079,62.3188,60.0322,60.5577,7684.5145624576,0
+PSCI.US,D,20180206,000000,58.6335,60.1188,58.6335,59.9057,7800.0334088213,0
+PSCI.US,D,20180207,000000,60.743,60.7628,60.289,60.7628,8401.7359216203,0
+PSCI.US,D,20180208,000000,60.2681,60.292,58.8684,58.8684,13130.977040581,0
+PSCI.US,D,20180209,000000,59.2915,59.9067,57.7734,59.9067,7479.5941741254,0
+PSCI.US,D,20180212,000000,59.4568,60.3746,59.413,59.9376,9850.2418038508,0
+PSCI.US,D,20180213,000000,59.7176,60.2113,59.7176,60.2113,1504.7585378512,0
+PSCI.US,D,20180214,000000,61.1222,61.1222,61.1222,61.1222,4293.2830379011,0
+PSCI.US,D,20180215,000000,61.7394,61.8649,61.1989,61.6518,2599.6762990379,0
+PSCI.US,D,20180216,000000,61.8649,62.5687,61.7673,62.1615,5213.415761981,0
+PSCI.US,D,20180220,000000,62.3188,62.3188,61.5633,61.5633,2655.9289546585,0
+PSCI.US,D,20180221,000000,62.3586,62.4513,62.1615,62.3586,2437.9499141287,0
+PSCI.US,D,20180222,000000,62.5031,62.8594,62.4811,62.4811,2193.8535692036,0
+PSCI.US,D,20180223,000000,62.6374,62.8783,62.3686,62.7439,3688.5669899796,0
+PSCI.US,D,20180226,000000,62.8315,63.3144,62.715,63.1291,6499.1907475948,0
+PSCI.US,D,20180227,000000,63.1779,63.4757,62.2063,62.3776,3064.7652196154,0
+PSCI.US,D,20180228,000000,62.3248,62.3248,61.1969,61.1969,2934.178697639,0
+PSCI.US,D,20180301,000000,61.1401,61.1691,59.9376,60.1915,64581.062187576,0
+PSCI.US,D,20180302,000000,59.7076,61.2537,59.7076,61.2537,4395.7432320672,0
+PSCI.US,D,20180305,000000,60.944,61.3532,60.5509,61.3532,2009.0234150216,0
+PSCI.US,D,20180306,000000,61.608,62.0342,61.608,61.9704,1618.2683607999,0
+PSCI.US,D,20180307,000000,62.1725,62.9082,61.9316,62.9082,2752.3620785796,0
+PSCI.US,D,20180308,000000,62.937,63.1291,62.729,63.1291,1490.695373946,0
+PSCI.US,D,20180309,000000,63.3392,64.5398,63.3392,64.5398,4037.1325524859,0
+PSCI.US,D,20180312,000000,64.7509,64.7509,64.1337,64.1834,3252.6089089199,0
+PSCI.US,D,20180313,000000,64.6622,64.6692,64.5299,64.5886,1789.0353510767,0
+PSCI.US,D,20180314,000000,64.5299,64.5299,63.7096,64.0411,2963.3095371568,0
+PSCI.US,D,20180315,000000,63.8858,63.8858,63.3681,63.6329,1435.4472300329,0
+PSCI.US,D,20180316,000000,64.1247,64.1247,63.9644,64.0361,2152.6685891956,0
+PSCI.US,D,20180319,000000,63.7862,63.8489,63.0416,63.8489,3412.3262704142,0
+PSCI.US,D,20180320,000000,63.9893,63.9893,63.7295,63.7295,1641.3721300726,0
+PSCI.US,D,20180321,000000,63.8171,64.3437,63.8171,64.1437,1693.6067388632,0
+PSCI.US,D,20180322,000000,63.5841,63.7524,62.4313,62.4313,4925.1209019254,0
+PSCI.US,D,20180323,000000,62.295,62.3069,60.8365,60.8365,4422.86504817,0
+PSCI.US,D,20180326,000000,61.9186,62.3029,61.3194,62.3029,3199.3697884219,0
+PSCI.US,D,20180327,000000,62.5856,62.7807,61.5991,61.5991,5948.7183318789,0
+PSCI.US,D,20180328,000000,61.8041,61.8419,61.1362,61.4517,4847.7735004471,0
+PSCI.US,D,20180329,000000,62.0312,62.6454,62.0312,62.4463,3926.6362646597,0
+PSCI.US,D,20180402,000000,61.3672,61.3672,60.4373,60.8166,31747.592515879,0
+PSCI.US,D,20180403,000000,61.3572,61.3572,61.0585,61.0585,1118.0215304595,0
+PSCI.US,D,20180404,000000,61.405,61.8599,61.3672,61.7992,4187.8093086125,0
+PSCI.US,D,20180405,000000,62.8107,63.0983,62.5379,62.9918,9514.7348935422,0
+PSCI.US,D,20180406,000000,62.8683,62.8683,61.2586,61.2586,10041.099028278,0
+PSCI.US,D,20180409,000000,62.1595,62.1595,61.2367,61.2367,1826.2022842546,0
+PSCI.US,D,20180410,000000,62.2103,62.4602,62.1267,62.4413,1969.8474584287,0
+PSCI.US,D,20180411,000000,62.3756,62.3756,62.1128,62.3756,4744.3087945735,0
+PSCI.US,D,20180412,000000,62.7907,62.936,62.6354,62.7021,2741.312449797,0
+PSCI.US,D,20180413,000000,62.8495,62.8495,62.723,62.723,1693.6067388632,0
+PSCI.US,D,20180416,000000,63.0326,63.6807,63.0127,63.5841,2574.5635063502,0
+PSCI.US,D,20180417,000000,63.8659,64.1465,63.8271,63.9714,3327.9472869833,0
+PSCI.US,D,20180418,000000,64.4483,64.9191,64.4483,64.9191,2710.1725868641,0
+PSCI.US,D,20180419,000000,64.2571,64.5139,64.0789,64.0789,1911.585779393,0
+PSCI.US,D,20180420,000000,63.6976,63.9804,63.2546,63.2546,5720.694174274,0
+PSCI.US,D,20180423,000000,63.5841,63.5841,63.2437,63.3084,2701.1319814965,0
+PSCI.US,D,20180424,000000,63.7892,63.7892,61.8331,62.1496,2844.7771556706,0
+PSCI.US,D,20180425,000000,62.713,62.713,61.9614,62.4881,1938.7075954958,0
+PSCI.US,D,20180426,000000,62.278,62.5169,62.278,62.4293,1987.9286691639,0
+PSCI.US,D,20180427,000000,62.4134,62.4134,61.6439,61.9047,2086.3708164999,0
+PSCI.US,D,20180430,000000,61.6578,62.0322,61.0296,61.0296,4297.3010847312,0
+PSCI.US,D,20180501,000000,60.9321,60.9799,60.3995,60.9799,2156.6866360257,0
+PSCI.US,D,20180502,000000,61.2417,61.392,60.9132,60.9171,4527.3342657511,0
+PSCI.US,D,20180503,000000,60.5807,60.7539,59.8659,60.3418,8250.0546537861,0
+PSCI.US,D,20180504,000000,60.5129,61.4517,60.5129,61.3283,3464.5608792047,0
+PSCI.US,D,20180507,000000,61.0974,61.5792,61.0974,61.5712,2467.0807536465,0
+PSCI.US,D,20180508,000000,61.9774,62.6354,61.9774,62.6254,2346.5393487452,0
+PSCI.US,D,20180509,000000,63.0226,63.5921,63.0226,63.5045,2557.4868073225,0
+PSCI.US,D,20180510,000000,63.3362,63.6698,63.2357,63.6698,1577.0833807919,0
+PSCI.US,D,20180511,000000,63.7494,63.9794,63.5921,63.9794,2584.6086234253,0
+PSCI.US,D,20180514,000000,63.9156,63.9156,63.2964,63.4657,4365.6078808419,0
+PSCI.US,D,20180515,000000,63.1232,63.2934,62.8883,63.2098,1908.5722442705,0
+PSCI.US,D,20180516,000000,63.7185,64.262,63.5214,64.0948,3537.890233853,0
+PSCI.US,D,20180517,000000,64.2023,64.9112,64.2023,64.8145,11740.732837387,0
+PSCI.US,D,20180518,000000,64.5886,65.3054,64.5886,65.0077,3848.2843514738,0
+PSCI.US,D,20180521,000000,65.7713,66.255,65.7225,66.255,4168.7235861698,0
+PSCI.US,D,20180522,000000,66.047,66.0799,65.4637,65.4637,6119.4853221558,0
+PSCI.US,D,20180523,000000,64.93,64.96,64.6414,64.9112,2156.6866360257,0
+PSCI.US,D,20180524,000000,65.1501,65.3442,64.8335,65.3054,2483.1529409667,0
+PSCI.US,D,20180525,000000,65.8211,65.8211,65.2138,65.3352,5454.4985717836,0
+PSCI.US,D,20180529,000000,65.4437,65.5313,64.6464,65.0744,5541.891090337,0
+PSCI.US,D,20180530,000000,65.9734,66.4691,65.9734,66.3616,3719.7068529125,0
+PSCI.US,D,20180531,000000,66.1475,66.1475,65.1899,65.1899,3092.8915474257,0
+PSCI.US,D,20180601,000000,65.7265,66.053,65.6348,65.8409,3443.466133347,0
+PSCI.US,D,20180604,000000,66.043,70.1924,65.9554,66.1386,11010.452826026,0
+PSCI.US,D,20180605,000000,66.718,67.2326,66.3477,67.2326,14461.955053032,0
+PSCI.US,D,20180606,000000,67.1739,67.5712,66.9131,67.5712,7471.5580804653,0
+PSCI.US,D,20180607,000000,67.7315,67.7315,66.9131,67.2466,15929.546657707,0
+PSCI.US,D,20180608,000000,67.5403,67.7364,67.2714,67.7364,7421.3324950897,0
+PSCI.US,D,20180611,000000,67.833,68.047,67.4885,68.047,4427.8876067076,0
+PSCI.US,D,20180612,000000,71.4237,71.4237,67.3879,67.7025,29514.562990082,0
+PSCI.US,D,20180613,000000,67.4517,67.5712,67.0883,67.2386,4001.974642723,0
+PSCI.US,D,20180614,000000,67.4567,67.5413,66.8753,67.4079,5184.2849224632,0
+PSCI.US,D,20180615,000000,66.8414,67.5712,66.7489,67.5712,3871.3881207466,0
+PSCI.US,D,20180618,000000,67.9306,68.0002,67.1729,68.0002,17852.182065881,0
+PSCI.US,D,20180619,000000,67.6876,67.6876,66.3885,67.4477,6116.4717870332,0
+PSCI.US,D,20180620,000000,67.4129,68.1137,67.2356,68.1137,8532.3224435967,0
+PSCI.US,D,20180621,000000,67.4267,67.6378,66.9818,67.2326,4475.0996569606,0
+PSCI.US,D,20180622,000000,67.7145,67.7145,66.8623,67.2018,5344.0022839574,0
+PSCI.US,D,20180625,000000,67.6687,67.6687,65.2726,65.603,10756.311364026,0
+PSCI.US,D,20180626,000000,66.3307,66.3407,65.7335,66.1217,4590.6185033243,0
+PSCI.US,D,20180627,000000,66.4054,66.4054,65.6996,65.6996,5337.9752137124,0
+PSCI.US,D,20180628,000000,65.8758,65.9146,64.9082,65.3601,30175.531693624,0
+PSCI.US,D,20180629,000000,66.1077,66.1655,65.619,65.626,11615.168873948,0
+PSCI.US,D,20180702,000000,65.1371,65.8609,65.0425,65.8609,7038.6135345281,0
+PSCI.US,D,20180703,000000,66.717,66.8932,66.3586,66.3586,11347.968759749,0
+PSCI.US,D,20180705,000000,66.6026,67.0495,66.3208,67.0495,12821.587434668,0
+PSCI.US,D,20180706,000000,67.2536,67.7563,67.2536,67.5712,12003.914904754,0
+PSCI.US,D,20180709,000000,67.8529,68.0957,67.7703,68.048,10398.705196151,0
+PSCI.US,D,20180710,000000,68.3277,68.3277,67.4019,67.581,8619.7149621501,0
+PSCI.US,D,20180711,000000,67.4377,67.5413,67.0783,67.2217,46542.040944098,0
+PSCI.US,D,20180712,000000,67.591,67.591,66.6931,67.379,5021.5540258465,0
+PSCI.US,D,20180713,000000,67.3979,68.0381,67.3979,67.8529,15901.420329896,0
+PSCI.US,D,20180716,000000,68.3755,68.3755,66.6602,66.7767,8202.8426035331,0
+PSCI.US,D,20180717,000000,67.3004,67.581,67.1918,67.4607,11148.070929955,0
+PSCI.US,D,20180718,000000,67.7145,68.0957,67.5512,68.0869,89651.665383631,0
+PSCI.US,D,20180719,000000,68.0957,68.5806,68.0321,68.4531,5547.9181605821,0
+PSCI.US,D,20180720,000000,68.1426,68.7827,68.1426,68.4432,108132.67177842,0
+PSCI.US,D,20180723,000000,68.5706,68.5706,68.0131,68.2312,3480.6330665249,0
+PSCI.US,D,20180724,000000,68.2889,68.4043,67.2904,67.6587,32280.988232567,0
+PSCI.US,D,20180725,000000,67.9504,67.9504,67.2705,67.6289,12814.555852715,0
+PSCI.US,D,20180726,000000,68.2112,69.162,68.2112,69.162,7023.5458589155,0
+PSCI.US,D,20180727,000000,69.5004,69.6747,68.1057,68.4233,5257.6142771115,0
+PSCI.US,D,20180730,000000,68.2112,68.3377,67.5054,67.5054,4774.4441457988,0
+PSCI.US,D,20180731,000000,68.0191,69.7235,68.0191,69.6209,33982.63106509,0
+PSCI.US,D,20180801,000000,70.4113,70.4113,69.1241,69.7333,8443.9254133357,0
+PSCI.US,D,20180802,000000,69.6935,70.4412,69.6797,70.3625,26170.543515779,0
+PSCI.US,D,20180803,000000,70.7996,70.7996,69.2993,69.813,14957.179324836,0
+PSCI.US,D,20180806,000000,70.4611,70.5716,69.817,70.5716,4711.1599082256,0
+PSCI.US,D,20180807,000000,71.5272,71.5272,70.8882,71.0992,14883.849970187,0
+PSCI.US,D,20180808,000000,71.0325,71.0395,70.491,70.9768,6970.3067384174,0
+PSCI.US,D,20180809,000000,70.6642,71.3431,70.6642,70.8762,11430.338719766,0
+PSCI.US,D,20180810,000000,70.7309,71.0992,70.5248,70.8294,8369.5915469799,0
+PSCI.US,D,20180813,000000,71.5174,71.5174,70.1406,70.3915,8406.7584801578,0
+PSCI.US,D,20180814,000000,70.6741,71.4974,70.6453,71.3611,8834.6804675574,0
+PSCI.US,D,20180815,000000,71.0325,71.0325,69.8886,70.4511,8555.4262128694,0
+PSCI.US,D,20180816,000000,70.4213,71.2068,70.4213,71.1191,8243.0230718336,0
+PSCI.US,D,20180817,000000,70.6244,71.6717,70.6244,71.6717,4025.0784119957,0
+PSCI.US,D,20180820,000000,71.7313,72.2222,71.5074,71.9713,31725.493258314,0
+PSCI.US,D,20180821,000000,72.3018,73.4824,72.3018,73.1968,59354.587773398,0
+PSCI.US,D,20180822,000000,72.5815,72.922,72.3327,72.8652,21135.930837734,0
+PSCI.US,D,20180823,000000,72.2331,73.163,71.8468,72.2729,7556.9415756037,0
+PSCI.US,D,20180824,000000,72.3585,72.5736,72.1744,72.5646,22038.986862787,0
+PSCI.US,D,20180827,000000,72.7687,73.3281,72.6353,72.913,30113.251967759,0
+PSCI.US,D,20180828,000000,72.7976,73.1102,72.3327,72.7199,17802.960992214,0
+PSCI.US,D,20180829,000000,72.5168,73.0195,72.2759,73.0096,14208.81810274,0
+PSCI.US,D,20180830,000000,72.8553,72.9001,72.4113,72.7099,5773.933294772,0
+PSCI.US,D,20180831,000000,72.3307,72.7906,72.3018,72.7906,9688.5154189416,0
+PSCI.US,D,20180904,000000,72.7886,72.9399,72.3615,72.7488,17435.309707264,0
+PSCI.US,D,20180905,000000,72.8842,72.8842,72.0001,72.7229,11101.863391409,0
+PSCI.US,D,20180906,000000,73.1798,73.3969,72.7358,72.7786,18355.442431345,0
+PSCI.US,D,20180907,000000,72.9509,72.9509,72.0798,72.0798,4969.3194170559,0
+PSCI.US,D,20180910,000000,72.8702,73.0195,72.6503,72.9707,21652.249855395,0
+PSCI.US,D,20180911,000000,72.7388,72.7388,72.3357,72.4472,5857.3077664954,0
+PSCI.US,D,20180912,000000,72.5815,72.5815,71.6338,72.246,5377.1511703053,0
+PSCI.US,D,20180913,000000,72.1564,72.3555,71.7583,72.1186,5021.5540258465,0
+PSCI.US,D,20180914,000000,72.3605,73.0952,72.3605,73.0215,6977.33832037,0
+PSCI.US,D,20180917,000000,73.8498,73.8498,72.1435,72.2092,5530.8414615544,0
+PSCI.US,D,20180918,000000,72.5925,72.8752,72.3397,72.3755,41253.286804054,0
+PSCI.US,D,20180919,000000,72.3117,72.6901,71.4646,71.6737,5866.348371863,0
+PSCI.US,D,20180920,000000,71.7214,72.0101,71.7214,71.9553,6543.3892627253,0
+PSCI.US,D,20180921,000000,72.5815,72.5815,71.5372,71.5372,10534.314276665,0
+PSCI.US,D,20180924,000000,71.1738,71.1868,70.4531,70.9817,10234.969787828,0
+PSCI.US,D,20180925,000000,70.9539,71.3611,70.6552,71.3611,21669.326554422,0
+PSCI.US,D,20180926,000000,71.4476,71.4476,70.925,70.925,8731.2157616838,0
+PSCI.US,D,20180927,000000,71.1191,71.1191,70.7119,70.8574,9438.3920037714,0
+PSCI.US,D,20180928,000000,70.9927,71.2256,70.9917,71.2256,5368.1105649377,0
+PSCI.US,D,20181001,000000,72.2142,72.2142,69.6507,69.834,53118.579093171,0
+PSCI.US,D,20181002,000000,70.0997,70.0997,69.0903,69.0903,5015.5269556014,0
+PSCI.US,D,20181003,000000,69.4387,70.3506,69.4387,69.83,40558.164702456,0
+PSCI.US,D,20181004,000000,69.6239,69.8678,69.0037,69.0923,10246.01941661,0
+PSCI.US,D,20181005,000000,68.6264,68.6264,67.5602,68.1137,3630.305310944,0
+PSCI.US,D,20181008,000000,67.819,68.1187,67.5054,68.0917,7335.9489999513,0
+PSCI.US,D,20181009,000000,67.9863,67.9863,67.1093,67.3651,12486.080524359,0
+PSCI.US,D,20181010,000000,66.8703,66.8703,64.7927,64.7927,34534.107992514,0
+PSCI.US,D,20181011,000000,64.7539,65.3452,63.5592,63.6757,50912.671383477,0
+PSCI.US,D,20181012,000000,64.3378,64.4144,62.5697,63.2496,15733.666874742,0
+PSCI.US,D,20181015,000000,63.0157,63.7394,62.9868,63.6986,4532.3568242887,0
+PSCI.US,D,20181016,000000,63.9126,65.4447,63.9126,65.4447,40134.260761886,0
+PSCI.US,D,20181017,000000,64.9778,64.9778,63.9306,64.4671,3553.9624211732,0
+PSCI.US,D,20181018,000000,64.2163,64.2163,62.939,62.939,6891.9548252315,0
+PSCI.US,D,20181019,000000,63.4995,63.4995,62.2302,62.4513,11664.389947615,0
+PSCI.US,D,20181022,000000,62.4244,63.2496,62.4244,62.9201,16858.719987154,0
+PSCI.US,D,20181023,000000,61.7076,62.1367,61.0964,61.7176,46223.610732816,0
+PSCI.US,D,20181024,000000,61.6976,61.7275,59.397,59.397,6001.957452377,0
+PSCI.US,D,20181025,000000,59.7266,60.9042,59.7266,60.6584,44278.876067076,0
+PSCI.US,D,20181026,000000,59.6788,60.9779,58.96,60.2323,90366.877719378,0
+PSCI.US,D,20181029,000000,61.0078,61.4577,59.1193,59.3472,7725.6995424655,0
+PSCI.US,D,20181030,000000,58.96,60.4154,58.96,60.3,6318.3786402429,0
+PSCI.US,D,20181031,000000,62.1187,62.3388,61.4915,61.4915,8391.6908045452,0
+PSCI.US,D,20181101,000000,61.9296,62.8425,61.9296,62.8425,40365.298454614,0
+PSCI.US,D,20181102,000000,63.8728,63.8728,63.0157,63.0157,4321.4093657114,0
+PSCI.US,D,20181105,000000,63.1511,63.4189,62.6772,63.4189,5553.9452308272,0
+PSCI.US,D,20181106,000000,63.9306,64.3068,63.7444,63.8907,16688.957508585,0
+PSCI.US,D,20181107,000000,64.3945,65.0166,63.9684,65.0166,5156.1585946529,0
+PSCI.US,D,20181108,000000,64.8325,65.3452,64.6444,64.7967,12080.257794525,0
+PSCI.US,D,20181109,000000,64.269,64.6543,63.2049,63.2049,3167.2254137815,0
+PSCI.US,D,20181112,000000,63.5792,63.5792,62.29,62.29,4583.5869213717,0
+PSCI.US,D,20181113,000000,62.4513,63.4338,62.1805,62.6284,2811.6282693227,0
+PSCI.US,D,20181114,000000,62.7748,62.7887,61.6798,62.2103,3129.0539688961,0
+PSCI.US,D,20181115,000000,61.3283,62.4393,61.0326,62.4393,4812.6155906842,0
+PSCI.US,D,20181116,000000,62.0272,62.736,62.0272,62.736,4577.5598511267,0
+PSCI.US,D,20181119,000000,61.9346,61.9346,61.1541,61.5313,4119.5025125018,0
+PSCI.US,D,20181120,000000,59.9983,60.8315,59.5812,59.5812,21384.04522949,0
+PSCI.US,D,20181121,000000,59.7076,60.7798,59.7076,60.3975,13072.715361546,0
+PSCI.US,D,20181123,000000,59.8819,60.4343,59.8819,60.3527,1579.092404207,0
+PSCI.US,D,20181126,000000,60.5597,60.9679,60.3566,60.6842,4457.0184462254,0
+PSCI.US,D,20181127,000000,60.3666,60.5319,59.7733,59.7733,4846.7689887396,0
+PSCI.US,D,20181128,000000,60.299,61.7683,59.9286,61.5313,4879.9178750874,0
+PSCI.US,D,20181129,000000,61.3572,61.41,61.1053,61.2407,3911.568589047,0
+PSCI.US,D,20181130,000000,61.1909,61.7504,61.1909,61.7504,3636.3323811891,0
+PSCI.US,D,20181203,000000,62.5498,62.5597,61.4816,61.8848,10254.055510271,0
+PSCI.US,D,20181204,000000,61.1381,61.1381,58.4035,58.4035,6283.22073048,0
+PSCI.US,D,20181206,000000,57.2159,58.2233,56.724,58.2233,9179.2279832336,0
+PSCI.US,D,20181207,000000,58.0182,58.6434,56.7072,56.8156,4644.8621355299,0
+PSCI.US,D,20181210,000000,56.7868,56.7868,56.1078,56.2293,7506.7159902282,0
+PSCI.US,D,20181211,000000,57.2915,57.3502,55.8261,56.2423,46176.398682564,0
+PSCI.US,D,20181212,000000,57.3722,57.8819,57.2537,57.3104,12416.769216541,0
+PSCI.US,D,20181213,000000,57.1561,57.1561,55.9834,55.9934,11070.723528476,0
+PSCI.US,D,20181214,000000,55.3135,56.3786,55.3135,55.3732,3974.8528266202,0
+PSCI.US,D,20181217,000000,54.8933,55.8709,54.1865,54.1865,16342.400969493,0
+PSCI.US,D,20181218,000000,55.0208,55.5713,55.0208,55.1661,5536.8685317995,0
+PSCI.US,D,20181219,000000,55.0686,55.5713,53.6201,53.9337,18493.060535274,0
+PSCI.US,D,20181220,000000,53.7794,53.9247,52.4922,52.8098,21970.680066676,0
+PSCI.US,D,20181221,000000,53.1273,53.3802,51.8092,51.8092,22658.770586321,0
+PSCI.US,D,20181224,000000,51.4748,51.6868,51.0307,51.0307,8361.5554533198,0
+PSCI.US,D,20181226,000000,51.185,53.5663,50.7003,53.5663,33166.967558592,0
+PSCI.US,D,20181227,000000,52.0113,53.4518,51.8092,53.4518,16357.468645106,0
+PSCI.US,D,20181228,000000,54.0053,54.531,53.4329,53.7037,10234.969787828,0
+PSCI.US,D,20181231,000000,54.0263,54.2971,53.6439,54.1218,40150.332949206,0
+PSCI.US,D,20190102,000000,53.4808,54.8127,53.3363,54.8127,5759.8701308669,0
+PSCI.US,D,20190103,000000,54.3359,54.3359,53.1502,53.1502,4710.1553965181,0
+PSCI.US,D,20190104,000000,54.9291,55.3612,54.9291,55.0835,29341.78697639,0
+PSCI.US,D,20190107,000000,55.2417,56.2701,55.1034,56.086,4943.2021126606,0
+PSCI.US,D,20190108,000000,56.4852,57.1074,56.4852,57.0287,4302.3236432687,0
+PSCI.US,D,20190109,000000,57.5733,58.1965,57.3752,58.1965,6120.4898338633,0
+PSCI.US,D,20190110,000000,57.7196,58.1566,57.5663,58.0402,5494.679040084,0
+PSCI.US,D,20190111,000000,58.0013,58.3716,57.847,58.3716,3637.3368928966,0
+PSCI.US,D,20190114,000000,57.8371,58.2551,57.7394,58.1098,3249.5953737974,0
+PSCI.US,D,20190115,000000,58.1228,58.1228,57.5533,58.0202,3584.0977723985,0
+PSCI.US,D,20190116,000000,58.1506,58.291,58.076,58.1815,3535.881210438,0
+PSCI.US,D,20190117,000000,58.2541,59.4398,58.2541,59.0038,13724.64345972,0
+PSCI.US,D,20190118,000000,59.8371,60.3109,59.8371,59.9157,4407.7973725574,0
+PSCI.US,D,20190122,000000,59.6439,59.6439,58.6613,58.6613,6002.9619640845,0
+PSCI.US,D,20190123,000000,58.9441,59.4279,58.2064,58.2064,3972.8438032052,0
+PSCI.US,D,20190124,000000,58.5549,58.9291,58.5549,58.5627,3104.9456879159,0
+PSCI.US,D,20190125,000000,59.5443,59.5443,58.9938,58.9938,4943.2021126606,0
+PSCI.US,D,20190128,000000,58.4971,58.7838,58.3149,58.5627,70226.417983787,0
+PSCI.US,D,20190129,000000,58.4871,58.9839,58.4871,58.9839,40765.094114203,0
+PSCI.US,D,20190130,000000,58.8793,59.9445,58.8793,59.5185,17579.959393146,0
+PSCI.US,D,20190131,000000,59.6936,60.5996,59.6349,60.1496,9576.0101077004,0
+PSCI.US,D,20190201,000000,60.3806,60.4034,59.9067,60.1695,242303.29152722,0
+PSCI.US,D,20190204,000000,59.9844,61.0058,59.9744,61.0058,222216.07091212,0
+PSCI.US,D,20190205,000000,61.3054,61.385,60.9082,61.3064,28092.174412247,0
+PSCI.US,D,20190206,000000,61.1222,61.5105,61.1222,61.3751,1729.7691603336,0
+PSCI.US,D,20190207,000000,60.1108,60.4324,60.1108,60.4124,23455.348370377,0
+PSCI.US,D,20190208,000000,60.5479,60.6056,59.9445,60.5857,9347.9859500954,0
+PSCI.US,D,20190211,000000,60.8585,61.2089,60.8585,61.2089,2072.3076525948,0
+PSCI.US,D,20190212,000000,62.2103,62.2651,62.1427,62.1715,11989.851740849,0
+PSCI.US,D,20190213,000000,62.5707,62.7071,62.3965,62.5498,3364.1097084536,0
+PSCI.US,D,20190214,000000,62.6593,63.2586,62.5199,63.1929,2170.7497999308,0
+PSCI.US,D,20190215,000000,63.3204,63.8758,63.2317,63.8589,4095.3942315215,0
+PSCI.US,D,20190219,000000,63.7573,64.5816,63.7573,64.5458,2774.4613361448,0
+PSCI.US,D,20190220,000000,64.5089,64.7827,64.5089,64.6394,1517.8171900488,0
+PSCI.US,D,20190221,000000,64.8185,64.8185,64.5786,64.71,5637.3197025506,0
+PSCI.US,D,20190222,000000,64.9241,64.9241,64.6194,64.7489,9372.0942310757,0
+PSCI.US,D,20190225,000000,65.5662,65.5792,65.2098,65.2098,4427.8876067076,0
+PSCI.US,D,20190226,000000,64.8275,64.9918,64.5637,64.5637,4222.9672183754,0
+PSCI.US,D,20190227,000000,63.5055,64.0271,63.379,64.0271,3124.0314103586,0
+PSCI.US,D,20190304,000000,63.9435,63.9435,62.9112,62.9888,6378.6493426935,0
+PSCI.US,D,20190305,000000,62.8923,62.9211,62.7459,62.7459,2171.7543116383,0
+PSCI.US,D,20190306,000000,62.8773,62.8773,61.5981,61.7733,6678.9983432393,0
+PSCI.US,D,20190307,000000,60.8993,61.1292,60.734,60.9958,1566.0337520093,0
+PSCI.US,D,20190308,000000,60.4731,60.7738,60.3537,60.7738,948.25905189019,0
+PSCI.US,D,20190311,000000,60.714,61.608,60.714,61.5403,7642.3250707421,0
+PSCI.US,D,20190312,000000,61.5403,61.613,61.1799,61.3273,3731.7609934026,0
+PSCI.US,D,20190313,000000,61.606,61.9256,61.606,61.6718,2748.3440317495,0
+PSCI.US,D,20190314,000000,61.4826,61.628,61.3362,61.4179,2194.8580809111,0
+PSCI.US,D,20190315,000000,61.3362,62.0102,61.2487,61.2487,3530.8586519004,0
+PSCI.US,D,20190318,000000,61.3652,62.3019,61.3652,62.3019,8891.9376348855,0
+PSCI.US,D,20190319,000000,62.6274,62.6274,61.8629,61.8629,9309.81450521,0
+PSCI.US,D,20190320,000000,61.1481,61.2905,60.8525,61.0714,2818.6598512753,0
+PSCI.US,D,20190321,000000,61.7374,62.05,61.7374,62.05,1867.3872642626,0
+PSCI.US,D,20190322,000000,61.4517,61.4517,59.8052,59.8052,1484.668303701,0
+PSCI.US,D,20190325,000000,59.3592,59.615,59.3592,59.4965,1635.3450598276,0
+PSCI.US,D,20190326,000000,60.046,60.3566,59.9067,60.079,2648.897372706,0
+PSCI.US,D,20190327,000000,59.9625,60.4881,59.9525,60.4881,1303.856196349,0
+PSCI.US,D,20190328,000000,60.6185,60.8783,60.6185,60.8535,699.14014842751,0
+PSCI.US,D,20190329,000000,61.3562,61.3562,61.1023,61.2964,6552.4298680929,0
+PSCI.US,D,20190401,000000,61.1799,62.0899,61.1799,62.0899,3574.0526553234,0
+PSCI.US,D,20190402,000000,62.1525,62.3308,61.6578,61.6828,5273.6864644317,0
+PSCI.US,D,20190403,000000,61.9107,62.4473,61.7833,61.9007,3335.9833806433,0
+PSCI.US,D,20190404,000000,62.3606,62.4542,62.3606,62.4542,1557.9976583492,0
+PSCI.US,D,20190405,000000,63.2148,63.3352,62.9818,63.0645,3439.448086517,0
+PSCI.US,D,20190408,000000,62.9072,63.2934,62.9072,63.1671,2530.3649912197,0
+PSCI.US,D,20190409,000000,62.7797,62.8077,62.4642,62.4642,1844.2834949898,0
+PSCI.US,D,20190410,000000,62.6214,63.2148,62.3895,63.1789,3292.7893772204,0
+PSCI.US,D,20190411,000000,63.4707,63.5274,63.2247,63.5274,2757.3846371171,0
+PSCI.US,D,20190412,000000,64.1715,64.1715,63.7912,64.043,1395.2667617325,0
+PSCI.US,D,20190415,000000,64.0719,64.5478,63.8211,63.8211,4551.4425467314,0
+PSCI.US,D,20190416,000000,64.1397,64.2282,63.9654,64.2282,784.52364356593,0
+PSCI.US,D,20190417,000000,64.5,64.5,64.3756,64.3756,652.93260988202,0
+PSCI.US,D,20190418,000000,64.2292,64.5488,64.2292,64.3845,1283.7659621988,0
+PSCI.US,D,20190422,000000,64.1495,64.1495,64.0022,64.0022,1067.795945084,0
+PSCI.US,D,20190423,000000,64.3128,64.8753,64.3128,64.8753,843.78983430907,0
+PSCI.US,D,20190424,000000,64.8743,65.2496,64.8743,65.0176,1462.5690461357,0
+PSCI.US,D,20190425,000000,64.9022,64.9022,64.0122,64.0879,1849.3060535274,0
+PSCI.US,D,20190426,000000,64.1983,64.3935,63.8111,64.3417,2316.4039975199,0
+PSCI.US,D,20190429,000000,64.7549,65.378,64.7549,65.378,3224.4825811096,0
+PSCI.US,D,20190430,000000,65.0893,65.1511,64.9698,65.0425,2908.0613932437,0
+PSCI.US,D,20190501,000000,65.2496,65.6,64.1983,64.1983,6041.1334089699,0
+PSCI.US,D,20190502,000000,64.3368,64.3368,64.0809,64.3038,2749.348543457,0
+PSCI.US,D,20190503,000000,64.95,65.1789,64.95,65.1789,2069.2941174722,0
+PSCI.US,D,20190506,000000,64.6354,65.6528,64.6354,65.6528,7367.0888628842,0
+PSCI.US,D,20190507,000000,65.3581,65.5732,64.3776,64.3776,3751.8512275528,0
+PSCI.US,D,20190508,000000,64.8733,64.8733,64.3746,64.4363,5758.8656191594,0
+PSCI.US,D,20190509,000000,63.7315,64.0222,63.7315,64.0222,3583.093260691,0
+PSCI.US,D,20190510,000000,64.0122,64.297,62.943,64.0719,2196.8671043261,0
+PSCI.US,D,20190513,000000,62.4313,62.5627,62.2521,62.5627,4554.4560818539,0
+PSCI.US,D,20190514,000000,62.5727,63.1879,62.5727,63.1879,1360.1088519696,0
+PSCI.US,D,20190515,000000,62.4174,63.0983,62.4174,63.0983,1756.8909764364,0
+PSCI.US,D,20190516,000000,63.3322,63.6827,63.3322,63.5523,2095.4114218675,0
+PSCI.US,D,20190517,000000,62.7678,63.2447,62.3308,62.3308,2333.4806965476,0
+PSCI.US,D,20190520,000000,61.7374,62.3985,61.7374,62.3985,1241.5764704833,0
+PSCI.US,D,20190521,000000,62.1525,62.9928,62.1525,62.9928,1136.1027411947,0
+PSCI.US,D,20190522,000000,62.9251,62.9251,62.6145,62.6145,709.18526550262,0
+PSCI.US,D,20190523,000000,62.065,62.065,61.0466,61.3502,2759.3936605321,0
+PSCI.US,D,20190524,000000,61.397,61.397,61.1799,61.3652,1067.795945084,0
+PSCI.US,D,20190528,000000,61.385,61.5205,61.0934,61.1899,2178.7858935909,0
+PSCI.US,D,20190529,000000,60.3926,60.6633,60.3926,60.6633,1430.4246714954,0
+PSCI.US,D,20190530,000000,60.8206,60.8206,60.2163,60.5568,52814.212045795,0
+PSCI.US,D,20190531,000000,59.6818,59.8859,59.4767,59.5553,6867.8465442513,0
+PSCI.US,D,20190603,000000,60.1088,60.3985,60.0422,60.3985,8436.8938313831,0
+PSCI.US,D,20190604,000000,61.1789,62.1038,61.1411,62.1038,2247.0926897016,0
+PSCI.US,D,20190605,000000,61.8429,62.5129,61.8429,62.1437,3535.881210438,0
+PSCI.US,D,20190606,000000,62.272,62.3019,61.4607,61.9306,14642.767160384,0
+PSCI.US,D,20190607,000000,62.3606,62.7379,62.3308,62.5428,5881.4160474757,0
+PSCI.US,D,20190610,000000,63.0704,63.4099,63.0665,63.1959,2737.2944029669,0
+PSCI.US,D,20190611,000000,63.9376,63.9376,62.5259,62.7389,3245.5773269674,0
+PSCI.US,D,20190612,000000,62.8653,63.0306,62.8365,62.8942,4605.686178937,0
+PSCI.US,D,20190613,000000,63.5463,63.7922,63.2964,63.6787,6464.032837832,0
+PSCI.US,D,20190614,000000,64.2083,64.2083,63.0983,63.0983,2849.7997142081,0
+PSCI.US,D,20190617,000000,62.6912,62.9331,62.6892,62.73,2097.4204452825,0
+PSCI.US,D,20190618,000000,63.6728,63.8748,63.2546,63.4,4786.4982862889,0
+PSCI.US,D,20190619,000000,63.8977,63.8977,62.9998,63.4597,3474.6059962798,0
+PSCI.US,D,20190620,000000,63.9744,64.3935,63.8878,64.2083,2802.5876639551,0
+PSCI.US,D,20190621,000000,64.0222,64.4134,63.391,63.391,4629.7944599172,0
+PSCI.US,D,20190624,000000,63.391,63.391,63.1063,63.1063,2774.4613361448,0
+PSCI.US,D,20190625,000000,63.0296,63.0296,62.5219,62.7429,2528.3559678047,0
+PSCI.US,D,20190626,000000,63.1183,63.1371,62.6165,62.9132,8347.4922894147,0
+PSCI.US,D,20190627,000000,63.1183,63.9664,63.1183,63.9664,2598.6717873304,0
+PSCI.US,D,20190628,000000,64.3666,65.4507,64.3666,64.9818,5411.3045683606,0
+PSCI.US,D,20190701,000000,65.7404,66.3995,64.7678,64.8843,6624.7547110337,0
+PSCI.US,D,20190702,000000,64.9768,64.9908,64.5956,64.6174,14426.79714327,0
+PSCI.US,D,20190703,000000,64.6474,65.0525,64.6474,64.8942,5369.1150766452,0
+PSCI.US,D,20190705,000000,64.7957,65.0873,64.7957,65.0873,1461.5645344282,0
+PSCI.US,D,20190708,000000,65.0406,65.0406,64.6374,64.6772,3166.220902074,0
+PSCI.US,D,20190709,000000,64.4084,64.5796,64.2143,64.5796,4288.2604793636,0
+PSCI.US,D,20190710,000000,64.6075,64.6075,64.4453,64.4751,915.11016554233,0
+PSCI.US,D,20190711,000000,63.8131,63.9844,63.8131,63.9754,1543.9344944441,0
+PSCI.US,D,20190712,000000,63.8708,64.8833,63.8708,64.8833,2469.0897770615,0
+PSCI.US,D,20190715,000000,64.6154,64.6154,64.6115,64.6115,625.81079377922,0
+PSCI.US,D,20190716,000000,65.3412,65.3412,65.1849,65.2396,942.23198164512,0
+PSCI.US,D,20190717,000000,64.6921,64.8067,64.278,64.278,1379.1945744123,0
+PSCI.US,D,20190718,000000,64.2531,64.6204,64.2531,64.6204,1490.695373946,0
+PSCI.US,D,20190719,000000,65.0953,65.3014,64.7071,64.7071,1125.0531124121,0
+PSCI.US,D,20190722,000000,64.4931,65.0286,64.4851,64.4851,1958.797829646,0
+PSCI.US,D,20190723,000000,64.4552,65.0176,64.4552,65.0176,2749.348543457,0
+PSCI.US,D,20190724,000000,65.4795,66.3168,65.3362,66.3168,2156.6866360257,0
+PSCI.US,D,20190725,000000,66.1595,66.268,65.5284,65.5284,2334.4852082551,0
+PSCI.US,D,20190726,000000,65.4895,65.9664,65.4895,65.9266,2992.4403766747,0
+PSCI.US,D,20190729,000000,65.383,65.383,65.0784,65.1739,1850.3105652349,0
+PSCI.US,D,20190730,000000,64.7658,65.6817,64.7658,65.6328,1083.8681324041,0
+PSCI.US,D,20190731,000000,66.4303,66.7947,65.6328,66.2043,1585.119474452,0
+PSCI.US,D,20190801,000000,65.3412,65.3412,64.719,64.719,570.56264986613,0
+PSCI.US,D,20190802,000000,63.6827,64.0132,63.5264,63.8708,2746.3350083345,0
+PSCI.US,D,20190805,000000,62.4054,62.5209,62.054,62.054,1753.8774413138,0
+PSCI.US,D,20190806,000000,62.6982,62.961,62.1605,62.961,1938.7075954958,0
+PSCI.US,D,20190807,000000,62.1367,62.9908,62.1367,62.9908,1351.068246602,0
+PSCI.US,D,20190808,000000,63.604,64.298,63.1859,64.298,2499.2251282869,0
+PSCI.US,D,20190809,000000,63.5851,63.5851,63.0496,63.0496,1288.7885207363,0
+PSCI.US,D,20190812,000000,62.3388,62.5528,62.1018,62.1118,2195.8625926186,0
+PSCI.US,D,20190813,000000,63.3721,63.5264,62.7469,62.8545,3925.6317529522,0
+PSCI.US,D,20190814,000000,61.8858,61.8858,60.8843,60.9719,2969.3366074019,0
+PSCI.US,D,20190815,000000,60.8097,61.2059,60.7022,60.7688,3114.990804991,0
+PSCI.US,D,20190816,000000,61.5961,62.3965,61.5861,62.3388,2693.0958878364,0
+PSCI.US,D,20190819,000000,62.7081,63.3034,62.7081,62.9808,2273.2099940969,0
+PSCI.US,D,20190820,000000,62.5119,62.6105,62.3188,62.3965,2510.2747570695,0
+PSCI.US,D,20190821,000000,62.7569,63.0296,62.7569,63.0296,1346.0456880645,0
+PSCI.US,D,20190822,000000,62.9709,62.9709,62.6504,62.718,955.29063384276,0
+PSCI.US,D,20190823,000000,62.1805,62.4054,60.5031,60.5229,1856.3376354799,0
+PSCI.US,D,20190826,000000,60.5129,60.8843,60.5129,60.6404,28689.858878216,0
+PSCI.US,D,20190827,000000,60.9132,61.2079,60.289,60.289,14751.254424796,0
+PSCI.US,D,20190828,000000,59.9874,61.2158,59.9874,61.2158,2316.4039975199,0
+PSCI.US,D,20190829,000000,62.1735,62.3686,62.1735,62.3686,467.09794399252,0
+PSCI.US,D,20190830,000000,62.3776,62.6692,62.3776,62.6692,2063.2670472272,0
+PSCI.US,D,20190903,000000,62.0262,62.0262,61.2795,61.3034,3770.9369499955,0
+PSCI.US,D,20190904,000000,62.1267,62.1267,61.8709,62.051,4296.2965730237,0
+PSCI.US,D,20190905,000000,62.3965,63.8609,62.3965,63.5662,3253.6134206275,0
+PSCI.US,D,20190906,000000,63.7026,63.7026,63.3472,63.3522,897.02895480714,0
+PSCI.US,D,20190909,000000,63.1959,64.4831,63.1959,64.4831,1876.4278696302,0
+PSCI.US,D,20190910,000000,64.4154,65.3014,64.4154,65.3014,726.2619645303,0
+PSCI.US,D,20190911,000000,65.8688,67.0296,65.8688,67.0296,18405.668016721,0
+PSCI.US,D,20190912,000000,66.7947,66.8046,66.7947,66.7947,1423.3930895428,0
+PSCI.US,D,20190913,000000,68.0331,68.2282,67.8369,67.8758,5152.1405478229,0
+PSCI.US,D,20190916,000000,67.8479,68.247,67.7603,67.8897,7897.4710444499,0
+PSCI.US,D,20190917,000000,67.3262,67.8141,67.3113,67.8141,954.28612213525,0
+PSCI.US,D,20190918,000000,66.4851,66.6194,66.4851,66.6194,474.12952594509,0
+PSCI.US,D,20190919,000000,67.4089,67.4089,66.5706,66.5706,2963.3095371568,0
+PSCI.US,D,20190920,000000,66.6006,66.6006,66.6006,66.6006,702.15368355004,0
+PSCI.US,D,20190923,000000,65.8967,66.1705,65.8967,66.1585,1025.6064533685,0
+PSCI.US,D,20190924,000000,66.0669,66.0669,65.2506,65.3591,5478.6068527639,0
+PSCI.US,D,20190925,000000,65.8808,66.2521,65.8091,66.2521,1006.5207309258,0
+PSCI.US,D,20190926,000000,65.8768,65.8768,65.8768,65.8768,189.85271271954,0
+PSCI.US,D,20190927,000000,65.9166,65.9166,65.6896,65.6896,430.93552252213,0
+PSCI.US,D,20190930,000000,65.836,66.0032,65.5841,65.601,3860.338491964,0
+PSCI.US,D,20191001,000000,63.8947,63.8947,63.837,63.8659,699.14014842751,0
+PSCI.US,D,20191002,000000,62.7748,63.1601,62.7748,63.1601,1109.9854367994,0
+PSCI.US,D,20191003,000000,62.2332,62.8495,62.0759,62.8295,3330.9608221058,0
+PSCI.US,D,20191004,000000,63.0694,63.7374,62.965,63.7374,1573.0653339619,0
+PSCI.US,D,20191007,000000,63.0635,63.6896,63.0635,63.4447,2153.6731009031,0
+PSCI.US,D,20191008,000000,62.4851,62.8972,62.3995,62.8883,3742.8106221852,0
+PSCI.US,D,20191009,000000,62.8107,62.965,62.6593,62.965,5333.9571668823,0
+PSCI.US,D,20191010,000000,63.2397,63.2536,63.2397,63.2536,303.36253566826,0
+PSCI.US,D,20191011,000000,65.2018,65.5821,64.7658,64.7658,1293.8110792739,0
+PSCI.US,D,20191014,000000,64.1854,64.4005,64.1854,64.4005,1008.5297543408,0
+PSCI.US,D,20191015,000000,64.724,65.2138,64.724,65.2138,748.36122209554,0
+PSCI.US,D,20191016,000000,65.8191,65.8489,65.7793,65.8489,808.63192454619,0
+PSCI.US,D,20191017,000000,65.4677,66.0919,65.4677,66.0331,2398.7739575358,0
+PSCI.US,D,20191021,000000,66.0719,66.5826,66.0719,66.2103,1210.4366075505,0
+PSCI.US,D,20191022,000000,66.2372,66.4731,66.2372,66.4731,572.57167328115,0
+PSCI.US,D,20191023,000000,66.6294,66.6294,66.6294,66.6294,302.35802396075,0
+PSCI.US,D,20191024,000000,66.3586,66.4333,66.3586,66.4333,921.1372357874,0
+PSCI.US,D,20191025,000000,66.8633,67.83,66.8633,67.596,7749.8078234458,0
+PSCI.US,D,20191028,000000,67.5363,68.4053,67.5363,68.4053,7462.5174750977,0
+PSCI.US,D,20191029,000000,68.7389,68.7389,68.6602,68.6602,704.16270696507,0
+PSCI.US,D,20191030,000000,67.9076,68.0869,67.9076,68.0869,490.20171326527,0
+PSCI.US,D,20191031,000000,67.0813,67.1371,67.0495,67.1371,801.60034259361,0
+PSCI.US,D,20191101,000000,67.7911,68.5089,67.7911,68.4551,6311.3470582903,0
+PSCI.US,D,20191104,000000,69.0693,69.2714,68.934,69.2714,1816.1571671795,0
+PSCI.US,D,20191105,000000,69.5004,69.824,69.5004,69.7603,1632.331524705,0
+PSCI.US,D,20191106,000000,69.4367,69.4367,69.2476,69.2476,635.85591085433,0
+PSCI.US,D,20191107,000000,69.9574,69.9574,69.4407,69.4407,1073.823015329,0
+PSCI.US,D,20191108,000000,69.4606,69.9882,69.4606,69.8718,38136.286975647,0
+PSCI.US,D,20191111,000000,69.4129,69.4129,69.148,69.148,13348.956081111,0
+PSCI.US,D,20191112,000000,69.3451,69.4547,69.3451,69.3889,951.27258701272,0
+PSCI.US,D,20191113,000000,68.5596,68.6214,68.4313,68.6214,3637.3368928966,0
+PSCI.US,D,20191114,000000,68.7926,68.7966,68.7926,68.7966,676.03637915476,0
+PSCI.US,D,20191115,000000,68.924,68.924,68.5438,68.6204,1512.7946315113,0
+PSCI.US,D,20191118,000000,68.0391,68.25,68.0391,68.25,2460.0491716939,0
+PSCI.US,D,20191119,000000,68.3178,68.7409,68.273,68.4363,1151.1704168074,0
+PSCI.US,D,20191120,000000,67.8877,68.0351,67.7891,67.9196,3129.0539688961,0
+PSCI.US,D,20191121,000000,67.3123,67.3123,67.3123,67.3123,497.23329521784,0
+PSCI.US,D,20191122,000000,67.3621,67.9096,67.3621,67.7961,1297.8291261039,0
+PSCI.US,D,20191125,000000,68.4383,69.603,68.2312,69.603,8677.9766411857,0
+PSCI.US,D,20191126,000000,69.6955,69.6955,68.6413,68.6413,1436.4517417404,0
+PSCI.US,D,20191127,000000,69.61,69.6249,69.4507,69.5144,1004.5117075108,0
+PSCI.US,D,20191129,000000,69.1679,69.1679,68.8265,68.8852,1768.9451169265,0
+PSCI.US,D,20191202,000000,68.5926,68.8852,68.0201,68.0201,2425.8957736386,0
+PSCI.US,D,20191203,000000,67.2237,67.5632,67.0256,67.5632,1801.0894915669,0
+PSCI.US,D,20191204,000000,68.269,68.269,68.1664,68.1664,396.78212446676,0
+PSCI.US,D,20191205,000000,68.3835,68.5985,68.3835,68.5985,403.81370641934,0
+PSCI.US,D,20191206,000000,69.5482,69.9315,69.5482,69.7005,5685.5362645111,0
+PSCI.US,D,20191209,000000,69.3551,69.6368,69.2178,69.2178,1647.3992003177,0
+PSCI.US,D,20191210,000000,69.0993,69.4905,69.0953,69.4905,1134.0937177797,0
+PSCI.US,D,20191211,000000,69.3551,69.5682,69.2576,69.5682,1485.6728154085,0
+PSCI.US,D,20191212,000000,69.7732,70.7309,69.7732,70.6373,10101.369730728,0
+PSCI.US,D,20191213,000000,70.478,70.478,69.9713,70.0479,2220.9753853064,0
+PSCI.US,D,20191216,000000,70.7209,70.8404,70.2769,70.2769,1730.7736720411,0
+PSCI.US,D,20191217,000000,70.4422,70.6721,70.3437,70.5029,734.29805819039,0
+PSCI.US,D,20191218,000000,70.7707,70.7707,69.9972,70.5468,2423.8867502235,0
+PSCI.US,D,20191219,000000,70.5985,70.5985,70.488,70.488,277.24523127298,0
+PSCI.US,D,20191220,000000,70.8085,70.8085,70.7119,70.8006,548.46339230089,0
+PSCI.US,D,20191223,000000,70.3496,70.8105,70.3496,70.8105,434.95356935217,0
+PSCI.US,D,20191224,000000,70.487,70.8205,70.487,70.7956,652.93260988202,0
+PSCI.US,D,20191226,000000,70.5786,70.6433,70.5786,70.6433,893.01090797709,0
+PSCI.US,D,20191227,000000,70.7359,70.8454,70.2411,70.4681,16502.118330988,0
+PSCI.US,D,20191230,000000,70.3585,70.3585,70.3585,70.3585,481.16110789767,0
+PSCI.US,D,20200102,000000,70.1386,70.4233,70.1236,70.4233,2489.1800112117,0
+PSCI.US,D,20200103,000000,69.832,70.5118,69.6249,70.5118,1149.1613933923,0
+PSCI.US,D,20200106,000000,70.2809,70.7259,70.2152,70.6493,3713.6797826674,0
+PSCI.US,D,20200107,000000,70.2282,70.4462,70.2282,70.4173,2323.4355794725,0
+PSCI.US,D,20200108,000000,70.8494,70.9599,70.4472,70.7836,10104.383265851,0
+PSCI.US,D,20200109,000000,70.9897,71.1072,70.8692,71.0535,7892.4484859123,0
+PSCI.US,D,20200110,000000,70.0749,70.3535,70.0749,70.3535,1276.7343802462,0
+PSCI.US,D,20200113,000000,70.6214,71.1838,70.6214,71.1838,513.30548253802,0
+PSCI.US,D,20200114,000000,71.5342,71.5641,71.1082,71.1082,1224.4997714557,0
+PSCI.US,D,20200116,000000,72.6542,72.6542,72.4472,72.5318,4403.7793257273,0
+PSCI.US,D,20200117,000000,72.6542,72.6542,72.3795,72.3795,676.03637915476,0
+PSCI.US,D,20200121,000000,71.7393,71.7393,71.7393,71.7393,394.77310105174,0
+PSCI.US,D,20200122,000000,71.8866,71.8866,71.0923,71.2993,1143.1343231473,0
+PSCI.US,D,20200123,000000,70.9081,71.2406,70.9081,71.2406,919.12821237238,0
+PSCI.US,D,20200124,000000,70.9529,70.9529,70.2361,70.2361,402.80919471183,0
+PSCI.US,D,20200127,000000,69.61,69.9902,69.61,69.7583,547.45888059338,0
+PSCI.US,D,20200128,000000,69.9295,70.2759,69.9295,70.2759,11435.361278303,0
+PSCI.US,D,20200129,000000,70.479,70.479,69.6836,69.7643,24004.816274385,0
+PSCI.US,D,20200130,000000,69.3073,69.5741,68.7249,69.5741,4784.4892628739,0
+PSCI.US,D,20200131,000000,67.9813,68.2162,67.6737,67.8718,3758.8828095054,0
+PSCI.US,D,20200203,000000,68.4402,68.5149,68.2849,68.3237,13370.050826969,0
+PSCI.US,D,20200204,000000,69.4775,69.6348,69.4775,69.6348,403.81370641934,0
+PSCI.US,D,20200205,000000,70.5069,71.2266,70.3457,71.137,1640.3676183651,0
+PSCI.US,D,20200206,000000,70.7687,70.7687,70.3496,70.3496,400.80017129681,0
+PSCI.US,D,20200207,000000,69.7035,69.7035,69.7035,69.7035,698.13563672,0
+PSCI.US,D,20200210,000000,68.9798,69.4357,68.9798,69.3899,1196.3734436454,0
+PSCI.US,D,20200211,000000,70.7409,70.7409,70.2909,70.2909,24443.787890568,0
+PSCI.US,D,20200212,000000,70.7429,70.7717,70.6044,70.7209,733.29354648288,0
+PSCI.US,D,20200213,000000,70.9648,71.0624,70.9648,71.0624,361.62421470389,0
+PSCI.US,D,20200214,000000,70.7567,70.7567,70.4511,70.5995,817.67252991379,0
+PSCI.US,D,20200218,000000,70.5945,70.6701,70.1017,70.1017,19402.143630571,0
+PSCI.US,D,20200219,000000,69.9693,70.3775,69.9693,70.0749,4948.2246711982,0
+PSCI.US,D,20200220,000000,70.1634,70.9549,70.1634,70.5706,23337.820500599,0
+PSCI.US,D,20200221,000000,70.1734,70.4093,70.0449,70.1445,10355.511192729,0
+PSCI.US,D,20200224,000000,67.7275,68.0032,67.6488,68.0002,6427.8704163616,0
+PSCI.US,D,20200225,000000,66.3347,66.3347,65.1271,65.1381,2542.4191317098,0
+PSCI.US,D,20200226,000000,65.5353,65.5353,63.9674,63.9674,14840.655966765,0
+PSCI.US,D,20200227,000000,62.4493,64.292,61.8549,62.2163,6630.7817812787,0
+PSCI.US,D,20200228,000000,60.8166,61.0814,60.075,60.6534,6808.5803535082,0
+PSCI.US,D,20200302,000000,61.3154,62.3178,61.3154,62.3178,9571.9920608703,0
+PSCI.US,D,20200303,000000,62.8235,62.8235,61.0148,61.0148,1319.9283836692,0
+PSCI.US,D,20200304,000000,61.2765,62.9918,61.2765,62.9898,1963.8203881836,0
+PSCI.US,D,20200305,000000,60.9341,60.9341,60.3328,60.4891,2182.803940421,0
+PSCI.US,D,20200306,000000,59.6031,59.6031,58.2233,59.5473,2328.45813801,0
+PSCI.US,D,20200309,000000,55.2487,55.8152,53.7515,54.4175,29709.438261339,0
+PSCI.US,D,20200310,000000,56.3039,56.3039,54.0053,55.414,15567.922443003,0
+PSCI.US,D,20200311,000000,53.9466,53.9466,51.9576,51.9576,3474.6059962798,0
+PSCI.US,D,20200312,000000,48.0731,49.0815,44.5968,45.224,9263.6069666645,0
+PSCI.US,D,20200313,000000,46.313,48.4544,44.8934,48.4544,15438.340432734,0
+PSCI.US,D,20200316,000000,41.9686,45.4419,41.9686,43.225,11883.373499853,0
+PSCI.US,D,20200317,000000,42.9572,46.1587,42.4943,46.1587,4274.1973154584,0
+PSCI.US,D,20200318,000000,44.99,44.99,40.2832,40.8716,11215.373214358,0
+PSCI.US,D,20200319,000000,40.6466,43.1343,39.6143,42.8666,6746.3006276425,0
+PSCI.US,D,20200320,000000,42.8577,44.1787,40.5968,40.5968,11991.860764264,0
+PSCI.US,D,20200323,000000,41.9209,41.9408,39.2987,39.8493,12238.970644312,0
+PSCI.US,D,20200324,000000,42.8626,43.876,42.776,43.876,12512.197828754,0
+PSCI.US,D,20200325,000000,44.109,45.2698,43.2359,44.336,12838.664133695,0
+PSCI.US,D,20200326,000000,45.3862,48.3439,45.2001,48.3439,17334.858536513,0
+PSCI.US,D,20200327,000000,46.6913,47.4499,45.7685,45.7785,26383.499997771,0
+PSCI.US,D,20200330,000000,46.562,47.1254,45.4927,47.1254,2846.7861790856,0
+PSCI.US,D,20200331,000000,47.1224,47.5306,46.6416,47.1383,3009.5170757023,0
+PSCI.US,D,20200401,000000,45.3564,45.6002,43.7655,43.7655,4293.2830379011,0
+PSCI.US,D,20200402,000000,43.9527,44.6088,43.9069,44.6088,1510.7856080962,0
+PSCI.US,D,20200403,000000,44.6784,44.6784,42.0861,42.4713,7217.416618465,0
+PSCI.US,D,20200406,000000,43.226,46.537,43.226,46.537,10293.231466863,0
+PSCI.US,D,20200407,000000,48.6236,48.6236,46.6416,46.7709,9012.4790397868,0
+PSCI.US,D,20200408,000000,47.8302,48.9014,47.3703,48.7531,5651.3828664557,0
+PSCI.US,D,20200409,000000,49.1254,50.7739,49.1254,50.7739,8749.296972419,0
+PSCI.US,D,20200413,000000,50.1278,50.1278,48.3071,48.6784,925.15528261744,0
+PSCI.US,D,20200414,000000,50.0681,50.0681,48.8416,49.3623,5197.3435746608,0
+PSCI.US,D,20200415,000000,48.3409,48.3409,46.309,46.6166,9989.8689311948,0
+PSCI.US,D,20200416,000000,47.0727,47.0727,46.0433,46.1956,1585.119474452,0
+PSCI.US,D,20200417,000000,47.9298,48.763,47.9298,48.7501,26426.694001194,0
+PSCI.US,D,20200420,000000,47.4688,48.0791,47.1821,47.1821,15650.292403018,0
+PSCI.US,D,20200421,000000,46.3589,46.3589,45.665,46.0433,8454.9750421183,0
+PSCI.US,D,20200422,000000,47.1323,47.1323,46.2842,46.5818,6672.9712729942,0
+PSCI.US,D,20200423,000000,46.976,47.8302,46.976,47.3116,1608.2232437248,0
+PSCI.US,D,20200424,000000,47.7705,47.7705,46.8198,47.5734,7429.3685887498,0
+PSCI.US,D,20200427,000000,48.5768,49.9586,48.5768,49.887,1606.2142203098,0
+PSCI.US,D,20200428,000000,50.8237,51.6291,50.6973,51.3543,11954.693831086,0
+PSCI.US,D,20200429,000000,52.7181,54.3389,52.4444,54.0093,14858.737177499,0
+PSCI.US,D,20200430,000000,53.0527,53.0527,52.0213,52.0213,8742.2653904664,0
+PSCI.US,D,20200501,000000,50.2552,50.2552,48.9651,49.5803,3370.1367786987,0
+PSCI.US,D,20200504,000000,48.6803,49.1045,48.6803,49.1045,521.3415761981,0
+PSCI.US,D,20200505,000000,50.3549,50.3549,49.3623,49.3753,983.41696165307,0
+PSCI.US,D,20200506,000000,48.8217,48.9432,48.3658,48.3658,3109.9682464534,0
+PSCI.US,D,20200507,000000,49.4021,49.4021,48.977,48.977,1527.8623071239,0
+PSCI.US,D,20200508,000000,50.0482,51.2955,50.0482,51.2955,2001.991833069,0
+PSCI.US,D,20200511,000000,50.4036,50.6176,49.7675,50.3907,3018.5576810699,0
+PSCI.US,D,20200512,000000,49.4171,49.4171,47.9328,47.9328,979.39891482302,0
+PSCI.US,D,20200513,000000,47.7904,47.7904,45.9457,46.2592,4805.5840087316,0
+PSCI.US,D,20200514,000000,44.0503,46.5022,44.0204,46.3807,3103.9411762084,0
+PSCI.US,D,20200515,000000,47.2518,47.5047,47.2518,47.2916,3373.1503138212,0
+PSCI.US,D,20200518,000000,49.1742,51.4916,49.1742,51.4916,4936.170530708,0
+PSCI.US,D,20200519,000000,50.8366,50.8675,50.4882,50.4882,847.80788113911,0
+PSCI.US,D,20200520,000000,52.3119,52.3119,52.1248,52.2523,1025.6064533685,0
+PSCI.US,D,20200521,000000,52.7082,52.7082,52.3269,52.3269,1019.5793831235,0
+PSCI.US,D,20200522,000000,52.1796,52.4444,52.1498,52.4444,4196.8499139801,0
+PSCI.US,D,20200526,000000,54.3389,55.5563,54.3389,55.5563,2399.7784692433,0
+PSCI.US,D,20200527,000000,56.8625,58.513,56.6952,58.1198,13980.793945136,0
+PSCI.US,D,20200528,000000,57.6758,57.7414,56.4394,56.4394,1307.8742431791,0
+PSCI.US,D,20200529,000000,55.0098,55.41,55.0098,55.41,1701.6428325233,0
+PSCI.US,D,20200601,000000,56.3309,56.3756,56.1387,56.1805,473.12501423758,0
+PSCI.US,D,20200602,000000,56.8625,57.0646,56.8625,56.9221,601.70251279896,0
+PSCI.US,D,20200603,000000,58.0312,59.5025,58.0312,59.5025,2072.3076525948,0
+PSCI.US,D,20200604,000000,58.9063,60.5637,58.6086,60.4005,1012.5478011709,0
+PSCI.US,D,20200605,000000,62.5657,63.8917,62.5657,63.0108,3309.8660762481,0
+PSCI.US,D,20200608,000000,63.8539,64.5488,63.4069,63.4069,4122.5160476243,0
+PSCI.US,D,20200609,000000,61.5055,62.3556,61.5055,61.9216,1169.2516275426,0
+PSCI.US,D,20200610,000000,59.9993,60.6603,59.6001,60.6603,1038.6651055662,0
+PSCI.US,D,20200611,000000,57.6081,57.6081,54.5599,54.5599,2578.5815531802,0
+PSCI.US,D,20200612,000000,56.4991,56.4991,54.6435,54.9291,1239.5674470683,0
+PSCI.US,D,20200615,000000,54.3597,56.3109,54.3597,56.3109,542.43632205583,0
+PSCI.US,D,20200616,000000,59.5135,59.5135,58.4304,58.4304,545.44985717836,0
+PSCI.US,D,20200618,000000,56.6554,57.5493,56.5389,57.1591,4594.6365501544,0
+PSCI.US,D,20200619,000000,57.8839,58.0511,56.295,56.295,2230.015990674,0
+PSCI.US,D,20200622,000000,55.4378,56.5589,55.4378,56.5589,541.43181034832,0
+PSCI.US,D,20200623,000000,57.3861,57.3861,56.9371,57.0008,3793.0362075608,0
+PSCI.US,D,20200624,000000,56.1378,56.3627,54.6564,54.747,2005.0053681915,0
+PSCI.US,D,20200625,000000,53.8272,55.2229,53.8272,55.2229,4294.2875496086,0
+PSCI.US,D,20200626,000000,55.3115,55.3313,54.3767,54.6136,2841.763620548,0
+PSCI.US,D,20200629,000000,55.3413,57.3483,55.3413,57.2249,6067.2507133652,0
+PSCI.US,D,20200630,000000,57.9037,58.0352,57.8589,57.8928,4546.4199881938,0
+PSCI.US,D,20200701,000000,56.9431,56.9431,56.1576,56.6683,6625.7592227412,0
+PSCI.US,D,20200702,000000,57.1302,57.9963,56.8356,56.8356,8267.1313528138,0
+PSCI.US,D,20200706,000000,57.8789,57.8789,57.185,57.4558,4866.8592228898,0
+PSCI.US,D,20200707,000000,57.2199,57.3283,56.1178,56.3289,15664.355566924,0
+PSCI.US,D,20200708,000000,56.2154,56.2831,55.9545,56.2811,5787.9964586772,0
+PSCI.US,D,20200709,000000,56.1278,56.9053,54.758,54.758,7103.9067955163,0
+PSCI.US,D,20200710,000000,54.5539,56.4224,54.5539,56.3946,4951.2382063207,0
+PSCI.US,D,20200713,000000,57.4448,57.7106,56.3816,56.3816,2258.1423184843,0
+PSCI.US,D,20200714,000000,57.0516,57.6907,56.8555,57.6469,1723.7420900885,0
+PSCI.US,D,20200715,000000,60.1347,60.1785,60.0033,60.1138,1059.7598514239,0
+PSCI.US,D,20200716,000000,60.3468,60.3576,59.6001,59.8519,3083.8509420581,0
+PSCI.US,D,20200717,000000,60.0033,60.1506,59.9635,60.1028,968.3492860404,0
+PSCI.US,D,20200720,000000,59.2736,59.5513,59.2736,59.4199,1389.2396914874,0
+PSCI.US,D,20200721,000000,60.4941,60.7758,60.4841,60.5041,1222.4907480406,0
+PSCI.US,D,20200722,000000,60.2681,60.3129,60.2681,60.3129,488.19268985025,0
+PSCI.US,D,20200723,000000,60.9161,61.2059,60.8595,61.2059,1375.1765275823,0
+PSCI.US,D,20200727,000000,60.7628,61.0216,60.7628,61.0216,2903.0388347062,0
+PSCI.US,D,20200729,000000,61.8031,61.8031,61.7584,61.7584,290.30388347062,0
+PSCI.US,D,20200730,000000,61.2228,61.2228,60.7062,61.1173,382.71896056161,0
+PSCI.US,D,20200731,000000,60.6424,61.0456,59.7564,60.967,12129.478868193,0
+PSCI.US,D,20200803,000000,60.9868,62.0361,60.9868,61.9306,2341.5167902077,0
+PSCI.US,D,20200804,000000,61.7932,62.284,61.7932,62.284,1289.7930324439,0
+PSCI.US,D,20200805,000000,63.5433,64.3258,63.5433,64.3258,504.26487717042,0
+PSCI.US,D,20200806,000000,64.055,64.055,63.8311,63.8539,1383.2126212424,0
+PSCI.US,D,20200807,000000,63.8111,65.2158,63.8111,65.166,2614.7439746506,0
+PSCI.US,D,20200810,000000,65.4129,66.944,65.4129,66.8305,7385.1700736193,0
+PSCI.US,D,20200811,000000,68.3437,68.3437,66.9947,66.9947,4129.5476295769,0
+PSCI.US,D,20200812,000000,67.6269,67.8041,66.6921,66.8594,3470.5879494498,0
+PSCI.US,D,20200813,000000,66.8096,66.8394,66.284,66.3337,1941.7211306184,0
+PSCI.US,D,20200814,000000,66.1894,66.3377,66.1794,66.286,2881.9440888485,0
+PSCI.US,D,20200817,000000,66.3955,66.4512,66.1007,66.1007,3164.211878659,0
+PSCI.US,D,20200818,000000,65.835,66.0719,65.2854,65.2854,52741.887202854,0
+PSCI.US,D,20200819,000000,65.4129,66.1794,65.4129,65.5712,23037.471500053,0
+PSCI.US,D,20200820,000000,65.0306,65.0973,64.6652,64.9738,12759.307708802,0
+PSCI.US,D,20200821,000000,64.1485,64.6951,64.1485,64.6752,3135.0810391412,0
+PSCI.US,D,20200824,000000,65.59,65.8071,65.393,65.8071,7749.8078234458,0
+PSCI.US,D,20200825,000000,65.9544,65.9544,65.2656,65.4945,27499.512504815,0
+PSCI.US,D,20200826,000000,65.1471,65.3342,65.0495,65.1889,3488.669160185,0
+PSCI.US,D,20200827,000000,65.5124,65.7075,65.4229,65.5303,11287.698057298,0
+PSCI.US,D,20200828,000000,65.9056,65.9336,65.5712,65.9336,3345.0239860109,0
+PSCI.US,D,20200831,000000,65.8171,65.8171,64.952,64.952,1592.1510564046,0
+PSCI.US,D,20200901,000000,64.6354,66.0321,64.6354,66.0321,725.25745282279,0
+PSCI.US,D,20200902,000000,66.4153,66.8594,65.9336,66.711,2511.279268777,0
+PSCI.US,D,20200903,000000,66.8295,66.8295,64.3368,64.4741,3212.4284406195,0
+PSCI.US,D,20200904,000000,65.2656,65.2656,63.8459,64.7837,30317.167844383,0
+PSCI.US,D,20200908,000000,63.8798,64.2222,62.8165,63.6598,4951.2382063207,0
+PSCI.US,D,20200909,000000,63.7215,63.9306,63.2785,63.623,2700.127469789,0
+PSCI.US,D,20200910,000000,63.5732,63.5732,62.9221,62.9221,3062.7561962004,0
+PSCI.US,D,20200911,000000,63.4259,63.4358,63.0724,63.0724,1554.9841232267,0
+PSCI.US,D,20200914,000000,63.378,63.4179,62.6692,63.4179,1311.8922900091,0
+PSCI.US,D,20200915,000000,64.2521,64.2521,63.378,63.382,23474.43409282,0
+PSCI.US,D,20200916,000000,64.3018,64.3018,64.0032,64.0032,1722.737578381,0
+PSCI.US,D,20200917,000000,63.4259,64.0849,63.4259,63.8838,1475.6276983334,0
+PSCI.US,D,20200918,000000,64.1535,64.3805,63.1789,63.1789,2628.8071385557,0
+PSCI.US,D,20200921,000000,62.0322,62.0322,59.6956,60.3646,850.82141626164,0
+PSCI.US,D,20200922,000000,60.8793,61.0148,60.2591,61.0148,2108.4700740652,0
+PSCI.US,D,20200924,000000,59.8251,59.9864,59.7753,59.9664,61815.6414568,0
+PSCI.US,D,20200925,000000,59.8639,60.5877,59.8639,60.4991,2267.1829238519,0
+PSCI.US,D,20200928,000000,61.3412,62.4443,61.3412,62.2491,1340.0186178194,0
+PSCI.US,D,20200929,000000,62.3975,62.3975,61.8818,61.8818,93025.82020916,0
+PSCI.US,D,20200930,000000,62.504,62.6434,61.6518,61.6518,717.22135916271,0
+PSCI.US,D,20201001,000000,61.9784,61.9784,61.9784,61.9784,3467.5744143273,0
+PSCI.US,D,20201002,000000,61.4199,62.8225,61.4199,62.8225,1764.9270700965,0
+PSCI.US,D,20201005,000000,63.8659,64.1047,63.7175,64.1047,1367.1404339222,0
+PSCI.US,D,20201006,000000,64.8215,65.4567,64.3088,64.3088,4171.7371212923,0
+PSCI.US,D,20201007,000000,65.4915,65.4915,64.8315,65.3621,2413.8416331484,0
+PSCI.US,D,20201008,000000,66.3288,66.4064,65.5313,66.1744,19543.77978133,0
+PSCI.US,D,20201009,000000,66.5458,66.9599,66.5288,66.5288,2278.2325526345,0
+PSCI.US,D,20201012,000000,66.94,67.1441,66.8852,67.1441,1908.5722442705,0
+PSCI.US,D,20201013,000000,66.2152,66.4711,66.0231,66.3288,2444.9814960813,0
+PSCI.US,D,20201014,000000,66.8614,66.8614,66.8614,66.8614,986.4304967756,0
+PSCI.US,D,20201015,000000,66.0391,66.933,66.0391,66.933,4903.0216443602,0
+PSCI.US,D,20201016,000000,67.0684,67.3044,66.925,67.1461,2377.679211678,0
+PSCI.US,D,20201019,000000,67.0196,67.156,66.5358,66.5358,1951.7662476935,0
+PSCI.US,D,20201020,000000,66.27,66.27,65.9932,65.9932,4153.6559105571,0
+PSCI.US,D,20201021,000000,66.3387,66.3387,65.5224,65.5224,3252.6089089199,0
+PSCI.US,D,20201022,000000,65.8071,66.2123,65.4169,66.2123,2104.4520272351,0
+PSCI.US,D,20201023,000000,66.8902,66.8902,66.4551,66.4551,1847.2970301123,0
+PSCI.US,D,20201026,000000,65.7275,65.7275,64.5358,64.8047,7659.4017697698,0
+PSCI.US,D,20201027,000000,63.7524,63.7941,63.7076,63.7076,712.19880062515,0
+PSCI.US,D,20201028,000000,62.1895,62.1895,61.6648,61.6648,2520.3198741446,0
+PSCI.US,D,20201029,000000,61.5792,62.4841,61.3124,62.4293,3512.7774411652,0
+PSCI.US,D,20201030,000000,62.1108,62.2412,61.2636,61.624,2091.3933750375,0
+PSCI.US,D,20201102,000000,62.5438,63.2556,62.4841,63.2556,1494.7134207761,0
+PSCI.US,D,20201103,000000,64.7767,65.1281,64.5756,65.1281,2948.2418615442,0
+PSCI.US,D,20201104,000000,64.1307,64.5059,63.8271,63.8927,4208.9040544702,0
+PSCI.US,D,20201105,000000,64.6732,66.4064,64.6732,66.1187,4147.6288403121,0
+PSCI.US,D,20201106,000000,65.3532,65.4865,65.2237,65.3731,2367.6340946029,0
+PSCI.US,D,20201109,000000,69.5702,71.6398,69.2934,69.2934,4246.0709876481,0
+PSCI.US,D,20201110,000000,69.828,71.3183,69.7393,71.2874,5605.1753279102,0
+PSCI.US,D,20201111,000000,71.798,71.798,69.831,70.2441,3728.7474582801,0
+PSCI.US,D,20201112,000000,69.0087,69.0923,68.0679,68.6154,1192.3553968153,0
+PSCI.US,D,20201113,000000,70.0529,70.5468,69.7991,70.4283,3852.3023983039,0
+PSCI.US,D,20201116,000000,71.9743,72.7089,71.4516,72.6174,5091.8698453722,0
+PSCI.US,D,20201117,000000,72.0041,72.921,71.4417,72.8702,3682.5399197346,0
+PSCI.US,D,20201118,000000,73.2266,73.3919,72.4482,72.476,2347.5438604527,0
+PSCI.US,D,20201119,000000,72.3387,72.7448,71.6199,72.7448,5029.5901195065,0
+PSCI.US,D,20201120,000000,72.2909,72.5358,71.7244,72.4213,6212.9049109543,0
+PSCI.US,D,20201123,000000,73.3521,74.3217,73.2266,74.0519,6423.8523695315,0
+PSCI.US,D,20201124,000000,75.0693,76.449,74.8533,76.2927,20888.820957687,0
+PSCI.US,D,20201125,000000,75.3839,75.5999,75.367,75.4376,2701.1319814965,0
+PSCI.US,D,20201127,000000,74.9807,75.2595,74.9807,75.2077,498.23780692535,0
+PSCI.US,D,20201130,000000,75.2067,75.2067,73.1998,73.2873,5016.5314673089,0
+PSCI.US,D,20201201,000000,74.2859,74.5596,73.7005,74.031,3512.7774411652,0
+PSCI.US,D,20201202,000000,73.9951,74.0429,73.582,74.0429,1817.161678887,0
+PSCI.US,D,20201203,000000,74.3307,75.0305,74.2321,74.4202,2712.1816102791,0
+PSCI.US,D,20201204,000000,75.5731,76.6363,75.4178,76.6163,3113.9862932835,0
+PSCI.US,D,20201207,000000,76.5088,76.5088,75.9165,76.3884,3018.5576810699,0
+PSCI.US,D,20201208,000000,76.2519,77.2753,76.0539,77.2753,4984.3870926686,0
+PSCI.US,D,20201209,000000,77.7114,78.3854,77.4685,77.7014,4068.2724154187,0
+PSCI.US,D,20201210,000000,77.3142,77.3142,76.474,77.0105,5674.4866357285,0
+PSCI.US,D,20201211,000000,76.8134,77.0006,76.4092,76.9309,2755.3756137021,0
+PSCI.US,D,20201214,000000,77.9473,77.9473,76.1534,76.1534,15691.477383026,0
+PSCI.US,D,20201215,000000,76.8911,78.2331,76.7606,78.2331,5101.9149624473,0
+PSCI.US,D,20201216,000000,77.9205,77.9205,77.1897,77.4695,12182.717988691,0
+PSCI.US,D,20201217,000000,77.2385,77.6417,77.1499,77.6417,5357.0609361551,0
+PSCI.US,D,20201218,000000,78.6153,78.7308,77.3938,77.6159,7107.9248423464,0
+PSCI.US,D,20201221,000000,76.5158,77.3809,76.5158,77.346,2797.5651054176,0
+PSCI.US,D,20201222,000000,77.3908,77.8328,77.3908,77.8328,582.61679035626,0
+PSCI.US,D,20201223,000000,78.8044,78.8044,78.684,78.7388,767.44694453825,0
+PSCI.US,D,20201224,000000,78.9429,79.0125,78.3097,78.3097,1915.6038262231,0
+PSCI.US,D,20201228,000000,79.4864,79.6247,79.0125,79.0125,5123.009708305,0
+PSCI.US,D,20201229,000000,78.2141,78.2141,77.4834,77.9065,1564.0247285943,0
+PSCI.US,D,20201230,000000,78.4899,78.678,78.4899,78.6591,2263.1648770218,0
+PSCI.US,D,20201231,000000,78.4899,78.7178,78.2041,78.679,2879.9350654334,0
+PSCI.US,D,20210104,000000,79.4266,79.4266,76.9647,77.1062,4138.5882349445,0
+PSCI.US,D,20210105,000000,76.8403,79.5849,76.8403,79.0225,6188.796629974,0
+PSCI.US,D,20210106,000000,79.6845,84.2031,79.6845,83.5241,27447.277896025,0
+PSCI.US,D,20210107,000000,83.9662,84.5694,83.8865,84.4879,7260.610621888,0
+PSCI.US,D,20210108,000000,85.0523,85.0523,82.6153,83.4525,4862.8411760597,0
+PSCI.US,D,20210111,000000,82.8761,83.5331,82.6202,83.5331,2219.9708735989,0
+PSCI.US,D,20210112,000000,84.6979,85.2922,84.6979,85.2922,2096.415933575,0
+PSCI.US,D,20210113,000000,85.2982,85.2982,83.8367,84.016,5305.830839072,0
+PSCI.US,D,20210114,000000,84.667,86.1822,84.667,86.0388,2888.975670801,0
+PSCI.US,D,20210115,000000,85.1021,85.1021,83.4635,84.0428,6838.7157047335,0
+PSCI.US,D,20210119,000000,85.0124,85.8009,84.7018,84.9636,6337.4643626856,0
+PSCI.US,D,20210120,000000,85.3868,85.7711,85.1877,85.5441,6846.7517983936,0
+PSCI.US,D,20210121,000000,85.8407,85.8407,84.651,84.7635,2169.7452882233,0
+PSCI.US,D,20210122,000000,84.1653,85.5331,83.8297,85.5331,8923.0774978184,0
+PSCI.US,D,20210125,000000,85.5361,85.5361,84.3414,84.8113,5428.3812673883,0
+PSCI.US,D,20210126,000000,83.8766,84.4411,83.8766,84.3903,676.03637915476,0
+PSCI.US,D,20210127,000000,83.1369,83.1369,81.123,82.1643,7232.4842940777,0
+PSCI.US,D,20210128,000000,82.0299,82.3116,81.2235,81.331,5742.7934318392,0
+PSCI.US,D,20210129,000000,81.4903,81.8647,79.2325,79.2325,4814.6246140992,0
+PSCI.US,D,20210201,000000,79.8915,81.5759,79.5451,81.5759,5437.4218727559,0
+PSCI.US,D,20210202,000000,82.1713,82.8213,82.1713,82.8213,3397.2585948015,0
+PSCI.US,D,20210203,000000,82.8133,82.9109,82.447,82.447,7850.2589941968,0
+PSCI.US,D,20210204,000000,84.1005,84.1573,84.0757,84.1573,2540.4101082948,0
+PSCI.US,D,20210205,000000,84.8641,85.0991,84.6182,85.0991,3701.6256421773,0
+PSCI.US,D,20210208,000000,87.2145,87.8845,87.2145,87.8845,2916.0974869038,0
+PSCI.US,D,20210209,000000,87.2544,88.7924,87.2544,88.2876,22557.314903862,0
+PSCI.US,D,20210210,000000,88.2787,88.6042,87.9312,87.9312,2039.1587662469,0
+PSCI.US,D,20210211,000000,87.9134,87.9134,86.7397,87.7691,1264.6802397561,0
+PSCI.US,D,20210212,000000,87.2046,88.2398,87.2046,88.1254,4240.0439174031,0
+PSCI.US,D,20210216,000000,88.8023,88.8023,88.0965,88.0965,2763.4117073622,0
+PSCI.US,D,20210217,000000,87.4893,87.7461,87.0104,87.7461,3228.5006279397,0
+PSCI.US,D,20210218,000000,87.0453,87.1747,86.3246,86.8293,1857.3421471875,0
+PSCI.US,D,20210219,000000,87.2046,88.3873,87.2046,88.3793,1202.4005138904,0
+PSCI.US,D,20210222,000000,88.22,90.2648,88.22,89.7809,10051.144145353,0
+PSCI.US,D,20210223,000000,88.7884,90.0647,88.5156,89.7421,18065.138547874,0
+PSCI.US,D,20210224,000000,91.0034,91.9501,90.2926,91.8874,10879.866304049,0
+PSCI.US,D,20210225,000000,91.4225,91.4225,88.9,89.0233,3235.5322098923,0
+PSCI.US,D,20210226,000000,89.2563,89.6206,87.9432,88.3763,10878.861792342,0
+PSCI.US,D,20210301,000000,89.8178,91.3777,89.8178,90.9935,18457.902625511,0
+PSCI.US,D,20210302,000000,90.1632,90.4399,89.7291,89.8466,8372.6050821025,0
+PSCI.US,D,20210303,000000,90.6869,92.0587,90.4649,91.3777,4586.6004564943,0
+PSCI.US,D,20210304,000000,91.1408,91.1408,87.8247,88.6859,19634.185835006,0
+PSCI.US,D,20210305,000000,89.9671,90.9636,87.6376,90.9636,29198.141802216,0
+PSCI.US,D,20210308,000000,91.318,93.4504,91.318,92.5016,21374.000112415,0
+PSCI.US,D,20210309,000000,93.8695,93.8944,92.5912,92.6967,18965.181037804,0
+PSCI.US,D,20210310,000000,94.4558,94.8998,93.7749,94.6469,15919.501540631,0
+PSCI.US,D,20210311,000000,96.1741,96.1741,95.0571,95.6505,32301.078466717,0
+PSCI.US,D,20210312,000000,95.8088,96.7554,95.8088,96.6868,14355.476812037,0
+PSCI.US,D,20210315,000000,97.0223,97.2094,95.0293,96.5285,18775.328325084,0
+PSCI.US,D,20210316,000000,96.3215,96.3215,94.5843,94.7605,12228.925527237,0
+PSCI.US,D,20210317,000000,94.3275,95.2941,94.0119,95.1876,6339.4733861006,0
+PSCI.US,D,20210318,000000,95.1876,96.4886,93.6575,93.8148,9246.5302676368,0
+PSCI.US,D,20210319,000000,94.1612,94.1612,92.186,93.3409,8386.6682460076,0
+PSCI.US,D,20210322,000000,95.1328,95.1328,91.4225,91.8874,17861.222671249,0
+PSCI.US,D,20210323,000000,91.0074,91.4255,88.1503,88.5037,15887.35716599,0
+PSCI.US,D,20210324,000000,89.533,90.65,88.4241,88.4241,6365.5906904959,0
+PSCI.US,D,20210325,000000,87.6276,89.9999,86.654,89.9999,6491.1546539347,0
+PSCI.US,D,20210326,000000,90.9775,92.4897,90.5504,92.4897,23209.243002037,0
+PSCI.US,D,20210329,000000,92.422,93.0103,90.4798,90.4798,9407.2521408386,0
+PSCI.US,D,20210330,000000,90.0497,92.5346,90.0497,92.0776,4247.0754993556,0
+PSCI.US,D,20210331,000000,92.8462,93.1298,91.6863,92.7963,8381.6456874701,0
+PSCI.US,D,20210401,000000,92.9357,93.6067,92.5992,93.4504,8292.2441455016,0
+PSCI.US,D,20210405,000000,94.6281,94.9138,93.8854,94.2597,20929.001425987,0
+PSCI.US,D,20210406,000000,94.4399,95.3139,94.203,94.2219,21044.520272351,0
+PSCI.US,D,20210407,000000,94.5883,94.5883,92.1742,92.2926,11807.030610082,0
+PSCI.US,D,20210408,000000,92.6689,92.9487,91.4424,92.9248,6638.8178749388,0
+PSCI.US,D,20210409,000000,93.3409,93.7082,92.8462,93.6983,13646.291546534,0
+PSCI.US,D,20210412,000000,93.756,94.1732,93.2413,94.0537,18819.526840215,0
+PSCI.US,D,20210413,000000,93.5688,93.6186,92.0756,92.8392,8398.7223864977,0
+PSCI.US,D,20210414,000000,93.2413,94.211,93.2413,93.5788,3167.2254137815,0
+PSCI.US,D,20210415,000000,93.2035,93.9193,93.2035,93.8854,12469.003825332,0
+PSCI.US,D,20210416,000000,94.2468,94.5604,93.8854,94.3643,2686.0643058839,0
+PSCI.US,D,20210419,000000,94.1432,94.1432,92.7267,93.1646,5823.1543684401,0
+PSCI.US,D,20210420,000000,91.2682,92.9855,90.9477,91.1548,4017.0423183357,0
+PSCI.US,D,20210421,000000,91.3429,92.9955,90.9825,92.9955,3631.3098226515,0
+PSCI.US,D,20210422,000000,93.9741,94.4479,92.9755,93.3041,5931.6416328512,0
+PSCI.US,D,20210423,000000,93.7719,95.0731,93.7719,94.8332,4016.0378066282,0
+PSCI.US,D,20210426,000000,95.4274,95.7122,94.9496,94.9496,3915.5866358771,0
+PSCI.US,D,20210427,000000,95.4672,95.5768,94.9735,95.3031,3462.5518557897,0
+PSCI.US,D,20210428,000000,95.0531,95.3399,94.7436,95.3399,90402.035629141,0
+PSCI.US,D,20210429,000000,96.1711,96.1711,95.3299,95.4672,6497.1817241798,0
+PSCI.US,D,20210430,000000,94.9885,94.9885,94.7555,94.7555,1720.728554966,0
+PSCI.US,D,20210503,000000,94.9635,96.0427,94.6987,95.6166,14095.308279791,0
+PSCI.US,D,20210504,000000,94.9735,95.5619,94.3353,95.5439,11956.702854501,0
+PSCI.US,D,20210505,000000,95.3597,95.7988,94.6559,95.3837,8980.3346651465,0
+PSCI.US,D,20210506,000000,95.4772,95.7191,95.2214,95.7191,2635.8387205083,0
+PSCI.US,D,20210507,000000,96.2398,97.3388,96.2398,97.3388,5918.5829806536,0
+PSCI.US,D,20210510,000000,97.8127,98.18,95.9631,95.9631,10688.004567915,0
+PSCI.US,D,20210511,000000,93.7759,94.6759,93.7759,94.3503,6372.6222724485,0
+PSCI.US,D,20210512,000000,94.2906,94.2906,90.9278,91.0363,8287.221586964,0
+PSCI.US,D,20210513,000000,91.2533,94.428,91.2533,93.9541,300616.20065993,0
+PSCI.US,D,20210514,000000,94.7555,95.8246,94.7555,95.6973,10437.881152744,0
+PSCI.US,D,20210517,000000,95.2911,95.4374,94.3851,95.3687,4802.5704736091,0
+PSCI.US,D,20210518,000000,95.3896,95.3896,94.7067,94.7067,6452.9832090493,0
+PSCI.US,D,20210519,000000,92.5893,92.7227,91.4524,92.7227,26965.11227642,0
+PSCI.US,D,20210520,000000,92.0397,92.1064,91.7033,91.9581,4550.4380350239,0
+PSCI.US,D,20210521,000000,93.1149,93.7361,92.6779,93.1328,4462.0410047629,0
+PSCI.US,D,20210524,000000,93.5688,93.6365,93.0681,93.3209,19082.708907582,0
+PSCI.US,D,20210525,000000,93.4006,94.2438,92.8162,92.8162,2979.381724477,0
+PSCI.US,D,20210526,000000,92.6092,93.3409,92.6092,93.3409,2414.8461448559,0
+PSCI.US,D,20210527,000000,94.5883,94.7963,94.4638,94.7963,2285.2641345871,0
+PSCI.US,D,20210528,000000,95.0233,95.0233,94.0387,94.2607,31254.377267491,0
+PSCI.US,D,20210601,000000,95.2612,96.5365,95.2612,96.3095,19074.672813923,0
+PSCI.US,D,20210602,000000,96.6957,96.6957,94.1682,94.1682,6925.1037115794,0
+PSCI.US,D,20210603,000000,93.9939,94.0039,93.0153,93.9441,8643.8232431304,0
+PSCI.US,D,20210604,000000,93.7231,94.3305,93.7231,94.3185,2992.4403766747,0
+PSCI.US,D,20210607,000000,94.6469,94.6469,93.8356,94.1432,2859.8448312832,0
+PSCI.US,D,20210608,000000,94.2707,95.517,93.9839,95.4742,5277.7045112617,0
+PSCI.US,D,20210609,000000,94.9635,94.9635,94.0079,94.0337,3888.4648197743,0
+PSCI.US,D,20210610,000000,94.2418,94.2418,92.5296,92.5395,5916.5739572386,0
+PSCI.US,D,20210611,000000,93.0751,93.7361,93.0751,93.6117,4297.3010847312,0
+PSCI.US,D,20210614,000000,93.3607,93.4354,92.4808,92.9755,12747.253568312,0
+PSCI.US,D,20210615,000000,92.7465,93.2612,92.6032,93.092,2258.1423184843,0
+PSCI.US,D,20210616,000000,93.0053,93.1548,92.4996,92.7963,2461.0536834014,0
+PSCI.US,D,20210617,000000,92.5992,92.5992,89.6505,90.7197,5713.6625923214,0
+PSCI.US,D,20210618,000000,89.3747,89.3747,88.0487,88.0835,13473.515532843,0
+PSCI.US,D,20210621,000000,89.2961,91.0881,89.2961,91.0084,6028.0747567723,0
+PSCI.US,D,20210622,000000,90.2668,91.533,90.225,91.3867,1546.9480295666,0
+PSCI.US,D,20210623,000000,91.1706,91.6575,91.1706,91.2762,8217.9102791458,0
+PSCI.US,D,20210624,000000,91.2056,92.5843,91.0591,92.5724,1139.1162763172,0
+PSCI.US,D,20210625,000000,92.7366,93.1926,92.7366,93.1926,1675.525528128,0
+PSCI.US,D,20210628,000000,92.5146,92.5146,91.3259,91.6087,2393.7513989982,0
+PSCI.US,D,20210629,000000,91.8078,92.0337,91.6087,91.6087,3155.1712732914,0
+PSCI.US,D,20210630,000000,91.757,92.0995,91.757,92.0995,1646.3946886102,0
+PSCI.US,D,20210701,000000,92.8332,92.8929,92.6729,92.6928,2836.7410620105,0
+PSCI.US,D,20210702,000000,91.7739,91.8008,91.6236,91.8008,1811.134608642,0
+PSCI.US,D,20210706,000000,90.5146,90.5146,89.4554,89.4653,13608.120101648,0
+PSCI.US,D,20210707,000000,89.544,90.0288,89.2612,89.9999,5363.0880064001,0
+PSCI.US,D,20210708,000000,88.2857,89.6685,87.8009,88.661,4077.3130207863,0
+PSCI.US,D,20210709,000000,89.9203,91.096,89.9203,90.9258,1373.1675041673,0
+PSCI.US,D,20210712,000000,90.6929,91.2732,90.6929,91.2364,1805.1075383969,0
+PSCI.US,D,20210713,000000,90.8422,90.8422,89.8108,89.8108,4714.1734433482,0
+PSCI.US,D,20210714,000000,89.8736,90.1184,89.1279,89.1488,3064.7652196154,0
+PSCI.US,D,20210715,000000,89.0981,89.0981,88.0607,88.436,2036.1452311244,0
+PSCI.US,D,20210716,000000,89.8009,89.8009,87.3559,87.3559,1910.5812676855,0
+PSCI.US,D,20210719,000000,86.0677,86.8303,85.1229,85.8497,10899.956538199,0
+PSCI.US,D,20210720,000000,86.1473,89.554,86.1473,89.554,3743.8151338927,0
+PSCI.US,D,20210721,000000,89.6675,90.6629,89.6675,90.203,4351.5447169368,0
+PSCI.US,D,20210722,000000,90.1085,90.1085,88.8213,88.9447,1707.6699027683,0
+PSCI.US,D,20210723,000000,89.1876,89.1876,88.3454,89.1279,1420.3795544203,0
+PSCI.US,D,20210726,000000,90.2668,90.7127,89.3459,89.5688,5906.5288401635,0
+PSCI.US,D,20210727,000000,88.9098,89.4992,88.8312,89.1378,2363.6160477729,0
+PSCI.US,D,20210728,000000,89.6824,90.6032,89.2563,90.3155,5550.9316957046,0
+PSCI.US,D,20210729,000000,90.7327,91.8606,90.7227,91.756,6549.4163329704,0
+PSCI.US,D,20210730,000000,91.4952,91.555,91.4952,91.555,867.89811528933,0
+PSCI.US,D,20210802,000000,91.761,93.3031,91.1119,91.1119,3390.2270128489,0
+PSCI.US,D,20210803,000000,90.5833,92.0199,90.5833,92.0199,2832.7230151804,0
+PSCI.US,D,20210804,000000,90.7227,91.4165,90.7207,90.7207,1627.3089661675,0
+PSCI.US,D,20210805,000000,91.5052,91.6505,91.5052,91.6405,1504.7585378512,0
+PSCI.US,D,20210806,000000,92.208,92.5246,91.9631,92.4459,6418.829810994,0
+PSCI.US,D,20210809,000000,91.7809,91.8406,91.7809,91.8406,1177.2877212026,0
+PSCI.US,D,20210810,000000,91.8208,93.0203,91.8008,93.0203,3086.8644771807,0
+PSCI.US,D,20210811,000000,92.9108,94.199,92.7416,94.199,4318.3958305889,0
+PSCI.US,D,20210812,000000,94.2866,94.2866,93.6525,93.8316,2708.1635634491,0
+PSCI.US,D,20210813,000000,94.436,94.436,92.8013,93.097,866.89360358181,0
+PSCI.US,D,20210816,000000,92.4061,93.2264,92.4061,93.1976,753.38378063309,0
+PSCI.US,D,20210817,000000,92.0895,92.0895,90.9118,91.0681,7086.8300964886,0
+PSCI.US,D,20210818,000000,91.4822,91.4872,91.4056,91.4872,3780.9820670706,0
+PSCI.US,D,20210819,000000,89.6525,89.6525,89.4853,89.4853,1450.5149056456,0
+PSCI.US,D,20210820,000000,89.8307,91.1179,89.8307,90.9905,3206.4013703745,0
+PSCI.US,D,20210823,000000,91.8506,92.1732,91.8208,92.1612,2093.4023984525,0
+PSCI.US,D,20210824,000000,92.426,92.7356,92.426,92.5544,2035.1407194169,0
+PSCI.US,D,20210825,000000,93.09,93.1139,92.877,92.877,1001.4981723883,0
+PSCI.US,D,20210826,000000,92.426,92.426,91.7511,91.9462,1029.6245001986,0
+PSCI.US,D,20210827,000000,93.8217,94.5853,93.8217,94.436,1586.1239861595,0
+PSCI.US,D,20210830,000000,94.7525,94.7525,94.0945,94.1094,2544.4281551248,0
+PSCI.US,D,20210831,000000,93.8227,93.8854,93.8217,93.8217,821.69057674383,0
+PSCI.US,D,20210901,000000,93.09,93.7709,93.09,93.5688,1194.3644202303,0
+PSCI.US,D,20210902,000000,93.5848,94.5753,93.5848,94.3185,13000.390518604,0
+PSCI.US,D,20210907,000000,93.8914,93.8914,92.9845,92.9845,2603.694345868,0
+PSCI.US,D,20210908,000000,91.7033,92.3165,91.525,91.8715,1414.3524841752,0
+PSCI.US,D,20210909,000000,92.2846,92.2846,91.5848,91.5848,2381.6972585081,0
+PSCI.US,D,20210910,000000,91.7909,91.7909,91.7231,91.7231,1040.6741289812,0
+PSCI.US,D,20210913,000000,91.535,91.535,90.6829,91.2861,6148.6161616736,0
+PSCI.US,D,20210914,000000,90.6829,90.6829,89.5828,89.8814,4228.9942886204,0
+PSCI.US,D,20210915,000000,90.2568,90.2568,89.9402,89.9402,875.93420894941,0
+PSCI.US,D,20210916,000000,90.2767,90.3833,90.2737,90.2737,779.50108502838,0
+PSCI.US,D,20210917,000000,89.7222,90.2827,89.4205,90.2827,1802.0940032744,0
+PSCI.US,D,20210920,000000,88.223,89.0811,87.6874,87.8616,2664.9695600261,0
+PSCI.US,D,20210921,000000,89.4733,89.4733,88.1702,88.1702,823.69960015885,0
+PSCI.US,D,20210922,000000,90.1831,90.1831,89.7989,89.7989,851.82592796915,0
+PSCI.US,D,20210923,000000,90.7983,91.9631,90.7983,91.4474,1923.6399198832,0
+PSCI.US,D,20210924,000000,91.4773,91.5072,91.4773,91.4822,4797.5479150715,0
+PSCI.US,D,20210927,000000,91.2682,93.1736,91.2682,92.9955,1797.0714447368,0
+PSCI.US,D,20210928,000000,92.0229,92.1224,91.8336,92.0417,1737.8052539937,0
+PSCI.US,D,20210929,000000,91.3827,92.0407,91.3827,92.0407,710.18977721013,0
+PSCI.US,D,20210930,000000,92.43,92.43,90.1075,90.1075,1371.1584807522,0
+PSCI.US,D,20211001,000000,90.9218,90.9218,90.9218,90.9218,641.8829810994,0
+PSCI.US,D,20211004,000000,91.9432,92.3763,91.9133,92.3763,1743.8323242387,0
+PSCI.US,D,20211005,000000,93.1836,93.1836,92.7465,93.0183,1288.7885207363,0
+PSCI.US,D,20211006,000000,92.5106,92.5106,91.1686,91.8038,908.07858358976,0
+PSCI.US,D,20211007,000000,93.8586,94.2547,93.4732,93.4732,1435.4472300329,0
+PSCI.US,D,20211008,000000,93.5012,93.5012,93.1448,93.1448,2240.0611077491,0
+PSCI.US,D,20211011,000000,92.9058,93.6903,92.9058,93.0601,4274.1973154584,0
+PSCI.US,D,20211012,000000,93.2622,93.2622,92.8252,92.8362,1048.7102226413,0
+PSCI.US,D,20211013,000000,92.3305,92.42,92.2807,92.2807,871.91616211937,0
+PSCI.US,D,20211014,000000,93.6007,93.7988,93.4812,93.4812,1239.5674470683,0
+PSCI.US,D,20211015,000000,94.7605,94.7605,94.2199,94.2199,1056.7463163014,0
+PSCI.US,D,20211018,000000,93.2821,93.6266,92.9655,93.5012,3391.2315245564,0
+PSCI.US,D,20211019,000000,93.5609,93.759,93.5609,93.6107,739.32061672794,0
+PSCI.US,D,20211020,000000,93.095,94.1024,93.095,94.1024,1037.6605938586,0
+PSCI.US,D,20211021,000000,93.7291,93.8276,93.3817,93.8276,11383.126669512,0
+PSCI.US,D,20211022,000000,94.3891,94.3891,94.2348,94.2348,697.13112501249,0
+PSCI.US,D,20211025,000000,95.2473,95.2473,94.3941,95.0492,1954.779782816,0
+PSCI.US,D,20211026,000000,94.85,94.85,94.188,94.188,1043.6876641037,0
+PSCI.US,D,20211027,000000,94.1562,94.1562,92.877,92.877,2235.0385492115,0
+PSCI.US,D,20211028,000000,92.8362,93.9213,92.8362,93.9213,1930.6715018357,0
+PSCI.US,D,20211029,000000,94.1602,94.1602,94.1472,94.1472,727.26647623781,0
+PSCI.US,D,20211101,000000,95.4454,96.5524,95.4454,96.5524,2471.0988004766,0
+PSCI.US,D,20211102,000000,96.4379,96.6967,96.4379,96.5773,2080.3437462549,0
+PSCI.US,D,20211103,000000,97.2393,98.8291,97.2393,98.5513,1780.9992574166,0
+PSCI.US,D,20211104,000000,99.2124,99.2223,98.5115,98.5115,894.01541968461,0
+PSCI.US,D,20211105,000000,100.905,101.88,100.905,101.88,2103.4475155276,0
+PSCI.US,D,20211108,000000,102.846,103.235,102.348,102.398,8195.8110215806,0
+PSCI.US,D,20211109,000000,102.488,102.547,101.88,102.547,4261.1386632608,0
+PSCI.US,D,20211110,000000,102.438,102.747,102.07,102.09,2959.2914903268,0
+PSCI.US,D,20211111,000000,102.995,102.995,102.567,102.567,1671.507481298,0
+PSCI.US,D,20211112,000000,103.085,103.115,102.527,102.527,3599.1654480112,0
+PSCI.US,D,20211115,000000,103.323,103.323,102.08,102.12,5629.2836088905,0
+PSCI.US,D,20211116,000000,102.239,102.965,102.239,102.488,2747.339520042,0
+PSCI.US,D,20211117,000000,102.03,102.129,101.362,102.04,1680.5480866656,0
+PSCI.US,D,20211118,000000,102.189,102.189,100.945,101.184,2818.6598512753,0
+PSCI.US,D,20211119,000000,100.686,101.81,100.557,100.895,4220.9581949604,0
+PSCI.US,D,20211122,000000,102.776,103.035,102.388,102.388,3532.8676753155,0
+PSCI.US,D,20211123,000000,102,102.378,101.622,102.189,3621.2647055764,0
+PSCI.US,D,20211124,000000,101.502,101.91,101.502,101.552,2838.7500854255,0
+PSCI.US,D,20211126,000000,98.8889,98.8889,96.5773,97.083,2944.2238147141,0
+PSCI.US,D,20211129,000000,98.7594,98.7594,96.6291,97.0432,3215.441975742,0
+PSCI.US,D,20211130,000000,96.5375,96.5375,93.8734,94.3543,3132.0675040187,0
+PSCI.US,D,20211201,000000,96.3483,96.3483,93.5858,93.5858,1963.8203881836,0
+PSCI.US,D,20211202,000000,93.5609,96.6669,93.5609,96.3225,4055.2137632211,0
+PSCI.US,D,20211203,000000,96.2388,96.2388,95.2224,96.0516,2269.1919472669,0
+PSCI.US,D,20211206,000000,97.4204,98.2925,97.4204,98.2667,1651.4172471477,0
+PSCI.US,D,20211207,000000,99.3816,99.3816,98.5793,98.5793,2057.2399769821,0
+PSCI.US,D,20211208,000000,98.7694,98.9177,98.6419,98.849,2262.1603653143,0
+PSCI.US,D,20211209,000000,97.6713,98.1442,97.6205,98.0307,1204.4095373054,0
+PSCI.US,D,20211210,000000,97.3806,97.4822,97.3806,97.4822,960.31319238032,0
+PSCI.US,D,20211213,000000,96.9437,96.9437,95.9929,95.9929,828.7221586964,0
+PSCI.US,D,20211214,000000,96.5325,96.5325,95.1985,95.2353,1385.2216446574,0
+PSCI.US,D,20211215,000000,95.2174,95.3169,94.424,95.2473,2038.1542545394,0
+PSCI.US,D,20211216,000000,97.2523,97.5589,95.0193,95.0193,2982.3952595995,0
+PSCI.US,D,20211217,000000,94.1562,95.9621,93.9183,94.4638,3374.1548255288,0
+PSCI.US,D,20211220,000000,91.6605,93.0024,90.9845,91.9452,2369.643118018,0
+PSCI.US,D,20211221,000000,93.6585,95.2891,93.6585,95.2891,77647.750478877,0
+PSCI.US,D,20211222,000000,96.0128,96.2855,96.0128,96.2855,1517.8171900488,0
+PSCI.US,D,20211223,000000,96.869,97.3727,96.869,97.1078,1872.4098228001,0
+PSCI.US,D,20211227,000000,97.0103,98.5793,97.0103,98.5793,7819.119131264,0
+PSCI.US,D,20211228,000000,98.182,98.9027,98.1721,98.5394,2939.2012561766,0
+PSCI.US,D,20211229,000000,98.7784,99.2223,98.5891,99.0462,4327.4364359565,0
+PSCI.US,D,20211230,000000,99.4911,99.4911,98.0247,98.0247,1202.4005138904,0
+PSCI.US,D,20211231,000000,98.187,98.187,97.9153,97.9153,635.85591085433,0
+PSCI.US,D,20220103,000000,99.979,100.169,98.1124,98.4936,3194.3472298843,0
+PSCI.US,D,20220104,000000,100.317,100.397,100.317,100.397,1059.7598514239,0
+PSCI.US,D,20220105,000000,99.3119,99.3119,97.8137,97.8137,1565.0292403018,0
+PSCI.US,D,20220106,000000,97.6843,98.0994,97.6843,98.0646,1071.813991914,0
+PSCI.US,D,20220107,000000,97.4464,97.4464,96.0337,96.0337,1619.2728725074,0
+PSCI.US,D,20220110,000000,95.2194,95.2194,94.212,94.9905,1738.8097657012,0
+PSCI.US,D,20220111,000000,95.6315,95.7759,95.4574,95.6067,1850.3105652349,0
+PSCI.US,D,20220112,000000,96.1632,96.5414,94.8809,95.3209,1495.7179324836,0
+PSCI.US,D,20220113,000000,95.8555,96.6051,95.4702,95.9949,2615.7484863581,0
+PSCI.US,D,20220114,000000,95.0402,95.5778,94.7117,95.5778,1159.2065104675,0
+PSCI.US,D,20220118,000000,94.423,94.423,93.4096,93.4096,3630.305310944,0
+PSCI.US,D,20220119,000000,93.8576,93.8576,92.3663,92.3663,1963.8203881836,0
+PSCI.US,D,20220120,000000,92.3463,92.3463,91.1926,91.1926,1119.026042167,0
+PSCI.US,D,20220121,000000,90.1792,90.7685,89.4485,89.4485,3812.1219300035,0
+PSCI.US,D,20220124,000000,88.3693,91.6127,87.4644,91.6127,4189.8183320275,0
+PSCI.US,D,20220125,000000,88.5982,90.2956,88.5904,89.8108,2806.6057107852,0
+PSCI.US,D,20220126,000000,90.5564,90.5814,88.0577,88.0577,2269.1919472669,0
+PSCI.US,D,20220127,000000,88.5286,88.5286,85.566,86.1215,3461.5473440822,0
+PSCI.US,D,20220128,000000,85.3062,86.6202,84.6312,86.6202,2252.1152482392,0
+PSCI.US,D,20220131,000000,87.2125,88.7337,87.0074,88.7337,2719.2131922317,0
+PSCI.US,D,20220201,000000,88.9806,89.7749,88.8462,89.6913,3088.8735005957,0
+PSCI.US,D,20220202,000000,88.2827,89.0951,88.2698,89.0453,2505.2521985319,0
+PSCI.US,D,20220203,000000,89.2046,89.2224,87.6535,87.6535,2897.0117644611,0
+PSCI.US,D,20220204,000000,86.1413,86.4211,85.3022,86.1573,318141.91642086,0
+PSCI.US,D,20220207,000000,86.1393,87.0871,86.1393,86.4271,1408.3254139301,0
+PSCI.US,D,20220208,000000,87.566,88.2598,87.566,88.2598,2994.4494000897,0
+PSCI.US,D,20220209,000000,89.1548,89.9402,89.1548,89.8606,1123.0440889971,0
+PSCI.US,D,20220210,000000,89.4335,89.563,87.8427,87.8427,1798.0759564443,0
+PSCI.US,D,20220211,000000,88.4589,88.4788,87.0174,87.316,4908.0442028977,0
+PSCI.US,D,20220214,000000,87.9522,87.9522,87.9522,87.9522,987.43500848311,0
+PSCI.US,D,20220215,000000,88.6282,89.9004,88.6282,89.6147,5657.4099367008,0
+PSCI.US,D,20220216,000000,89.7311,90.6899,89.7311,90.437,1360.1088519696,0
+PSCI.US,D,20220217,000000,90.0497,90.0497,89.4485,89.7909,1052.7282694713,0
+PSCI.US,D,20220218,000000,89.0054,89.0054,89.0054,89.0054,945.24551676766,0
+PSCI.US,D,20220222,000000,89.553,89.553,89.3897,89.3897,756.39731575563,0
+PSCI.US,D,20220223,000000,87.9272,88.0099,87.9272,88.0099,1294.8155909814,0
+PSCI.US,D,20220224,000000,84.2838,87.2135,84.2838,87.2135,3252.6089089199,0
+PSCI.US,D,20220225,000000,88.5684,88.5684,88.5684,88.5684,896.02444309963,0
+PSCI.US,D,20220228,000000,89.0253,91.2174,89.0253,91.103,2019.0685320967,0
+PSCI.US,D,20220301,000000,89.8108,89.8108,89.8108,89.8108,356.60165616633,0
+PSCI.US,D,20220302,000000,90.7257,91.5609,90.5564,91.5609,2614.7439746506,0
+PSCI.US,D,20220303,000000,92.2866,92.2866,91.3389,91.3389,613.75665328909,0
+PSCI.US,D,20220304,000000,90.0697,90.3056,89.7511,90.3056,753.38378063309,0
+PSCI.US,D,20220307,000000,90.0249,90.1115,89.9302,89.9302,1292.8065675664,0
+PSCI.US,D,20220308,000000,88.8262,89.8406,88.7725,89.8406,2420.873215101,0
+PSCI.US,D,20220309,000000,90.3823,90.9646,90.3823,90.7057,507.27841229295,0
+PSCI.US,D,20220310,000000,89.7511,89.8406,89.7511,89.8406,1032.6380353211,0
+PSCI.US,D,20220311,000000,91.4614,91.4614,90.5764,90.5764,1398.280296855,0
+PSCI.US,D,20220314,000000,90.7705,90.7705,89.9651,89.9651,629.82884060927,0
+PSCI.US,D,20220315,000000,90.5116,90.8531,90.5116,90.8442,1541.9254710291,0
+PSCI.US,D,20220316,000000,92.7336,92.7336,92.2916,92.2916,721.23940599275,0
+PSCI.US,D,20220317,000000,93.5002,93.9909,93.5002,93.9014,7408.2738428921,0
+PSCI.US,D,20220318,000000,94.0059,94.2846,94.0059,94.2846,666.99577378717,0
+PSCI.US,D,20220321,000000,94.6927,94.6927,93.9213,93.9213,1114.0034836295,0
+PSCI.US,D,20220322,000000,95.4394,95.4394,94.4986,94.4986,1175.2786977876,0
+PSCI.US,D,20220323,000000,93.7506,93.7506,93.7506,93.7506,522.34608790561,0
+PSCI.US,D,20220324,000000,92.9505,92.9505,92.881,92.881,976.38537970049,0
+PSCI.US,D,20220325,000000,92.9008,93.1199,92.8827,93.1199,1653.4262705628,0
+PSCI.US,D,20220328,000000,92.336,92.336,91.6646,92.2066,1042.6831523962,0
+PSCI.US,D,20220329,000000,92.871,94.2448,92.871,93.767,1375.1765275823,0
+PSCI.US,D,20220330,000000,93.1946,93.1946,92.881,92.881,545.44985717836,0
+PSCI.US,D,20220331,000000,92.6221,92.6221,91.7859,91.8257,1732.7826954561,0
+PSCI.US,D,20220401,000000,91.9452,91.9452,91.4421,91.6665,5450.4805249536,0
+PSCI.US,D,20220404,000000,91.557,91.557,91.557,91.557,8233.982466466,0
+PSCI.US,D,20220405,000000,88.8677,88.8677,88.7495,88.7495,848.81239284662,0
+PSCI.US,D,20220406,000000,88.202,88.202,87.9731,88.0627,14147.542888582,0
+PSCI.US,D,20220407,000000,87.3159,87.6343,87.2441,87.6343,1345.041176357,0
+PSCI.US,D,20220411,000000,87.8039,87.9084,86.5974,86.5974,1919.6218730531,0
+PSCI.US,D,20220412,000000,87.0473,88.2369,87.0473,87.2962,2881.9440888485,0
+PSCI.US,D,20220413,000000,88.368,88.6998,88.368,88.6747,2242.0701311641,0
+PSCI.US,D,20220414,000000,89.1577,89.1577,88.2335,88.2335,851.82592796915,0
+PSCI.US,D,20220418,000000,88.003,88.003,87.6048,87.6048,714.20782404017,0
+PSCI.US,D,20220419,000000,90.2428,90.3249,90.2428,90.2437,2191.8445457886,0
+PSCI.US,D,20220420,000000,91.4673,91.6366,91.2943,91.2943,992.45756702066,0
+PSCI.US,D,20220421,000000,92.0547,92.117,90.7007,90.7007,15511.669787381,0
+PSCI.US,D,20220422,000000,89.9147,89.9147,88.7302,88.7302,784.52364356593,0
+PSCI.US,D,20220425,000000,88.0826,88.6202,88.0826,88.5418,6631.7862929863,0
+PSCI.US,D,20220426,000000,87.8934,87.8934,85.4047,85.4047,7140.0692169867,0
+PSCI.US,D,20220427,000000,86.4401,86.4599,85.1857,85.5102,1056.7463163014,0
+PSCI.US,D,20220428,000000,85.8726,87.7341,85.8726,87.7341,4098.407766644,0
+PSCI.US,D,20220429,000000,87.6147,87.6147,85.3421,85.3421,1451.5194173531,0
+PSCI.US,D,20220502,000000,85.5739,86.2608,84.6182,86.2608,749.36573380305,0
+PSCI.US,D,20220503,000000,86.6662,87.0572,86.6662,87.0572,339.52495713865,0
+PSCI.US,D,20220504,000000,87.5201,90.1941,87.2912,90.1941,1836.2474013297,0
+PSCI.US,D,20220505,000000,89.3469,89.3469,86.8775,87.0473,1100.9448314318,0
+PSCI.US,D,20220506,000000,86.7785,86.7785,85.4695,86.2271,1615.2548256774,0
+PSCI.US,D,20220509,000000,85.7133,85.9722,84.887,85.0965,16337.378410956,0
+PSCI.US,D,20220510,000000,86.1812,86.1812,83.9114,84.1703,1261.6667046336,0
+PSCI.US,D,20220511,000000,83.8069,84.9623,82.5303,82.5303,1422.3885778353,0
+PSCI.US,D,20220512,000000,82.2788,83.5431,81.9015,83.5238,35507.479837092,0
+PSCI.US,D,20220513,000000,85.2155,85.3648,84.5187,84.8337,943.23649335263,0
+PSCI.US,D,20220516,000000,84.5884,85.0655,84.3694,85.0655,2374.6656765555,0
+PSCI.US,D,20220517,000000,86.2808,87.9034,86.2808,87.8608,2278.2325526345,0
+PSCI.US,D,20220518,000000,85.4047,85.4495,85.3393,85.3393,1118.0215304595,0
+PSCI.US,D,20220519,000000,84.7377,85.0364,84.6082,84.7975,1194.3644202303,0
+PSCI.US,D,20220520,000000,86.012,86.012,83.0056,84.021,3230.5096513547,0
+PSCI.US,D,20220523,000000,84.6779,84.9169,84.6779,84.9169,1212.4456309655,0
+PSCI.US,D,20220524,000000,82.6073,84.4889,82.6073,84.4889,2332.4761848401,0
+PSCI.US,D,20220525,000000,85.4354,85.4843,85.4354,85.4843,960.31319238032,0
+PSCI.US,D,20220526,000000,86.7885,87.2273,86.7885,87.2273,1217.4681895031,0
+PSCI.US,D,20220527,000000,88.7795,88.9686,88.7795,88.9686,1962.8158764761,0
+PSCI.US,D,20220531,000000,88.0428,88.3116,87.9731,88.1323,1709.6789261834,0
+PSCI.US,D,20220601,000000,87.8171,88.3972,87.8171,88.3972,478.14757277514,0
+PSCI.US,D,20220602,000000,89.3369,90.4715,89.3369,90.4715,834.74922894147,0
+PSCI.US,D,20220603,000000,90.047,90.2124,90.047,90.2124,853.83495138417,0
+PSCI.US,D,20220606,000000,90.3457,91.4275,90.3457,91.3739,35302.55944876,0
+PSCI.US,D,20220607,000000,91.5171,92.0249,91.3279,91.9957,1657.4443173928,0
+PSCI.US,D,20220608,000000,90.6841,90.6841,89.7551,90.0681,1777.9857222941,0
+PSCI.US,D,20220609,000000,89.5958,89.8746,88.7645,88.7645,34629.536604727,0
+PSCI.US,D,20220610,000000,86.371,86.371,85.9868,85.9868,745.34768697301,0
+PSCI.US,D,20220613,000000,84.3594,84.3594,82.5874,82.5874,1630.32250129,0
+PSCI.US,D,20220614,000000,82.01,82.4635,81.9652,82.4635,3181.2885776867,0
+PSCI.US,D,20220615,000000,83.4833,83.4833,82.7756,82.8504,44758.028151558,0
+PSCI.US,D,20220616,000000,79.6407,79.6407,77.9703,78.1007,5721.6986859815,0
+PSCI.US,D,20220617,000000,78.8741,78.8741,78.3167,78.4193,3615.2376353313,0
+PSCI.US,D,20220621,000000,78.479,79.8238,78.479,79.3742,1647.2071596153,0
+PSCI.US,D,20220622,000000,79.0476,79.2471,79.0476,79.2471,2545.5015083769,0
+PSCI.US,D,20220623,000000,79.5164,79.5164,78.4265,79.1931,943.4095783311,0
+PSCI.US,D,20220624,000000,79.7841,81.9801,79.7841,81.9037,2947.528331874,0
+PSCI.US,D,20220627,000000,82.0698,83.3167,82.0698,82.7481,2281.8280555596,0
+PSCI.US,D,20220628,000000,81.5611,81.5611,81.2218,81.2218,2652.7754986866,0
+PSCI.US,D,20220629,000000,79.4665,80.3642,79.4665,80.3642,848.1663159066,0
+PSCI.US,D,20220630,000000,80.0201,81.5463,80.0201,81.2956,1301.3237329158,0
+PSCI.US,D,20220701,000000,82.1297,82.1297,82.1297,82.1297,214.5479806194,0
+PSCI.US,D,20220705,000000,81.4415,81.4415,81.4415,81.4415,137.3508100227,0
+PSCI.US,D,20220706,000000,80.1897,80.8771,80.1897,80.6236,1292.3006870019,0
+PSCI.US,D,20220707,000000,80.7333,82.2879,80.7333,82.2879,36196.449963938,0
+PSCI.US,D,20220708,000000,82.1696,82.2633,81.8795,81.8795,879.2456962767,0
+PSCI.US,D,20220711,000000,81.5911,81.5911,80.9328,81.0325,3856.8508478637,0
+PSCI.US,D,20220712,000000,80.8825,80.8825,80.8825,80.8825,281.7195446451,0
+PSCI.US,D,20220713,000000,80.2988,80.5936,80.2988,80.434,1212.0958344339,0
+PSCI.US,D,20220714,000000,79.1972,79.6959,79.1972,79.6959,397.0140202116,0
+PSCI.US,D,20220715,000000,80.3642,81.1906,79.9353,81.1906,1325.3851886862,0
+PSCI.US,D,20220718,000000,82.3192,82.3192,81.2613,81.2613,958.4479881876,0
+PSCI.US,D,20220719,000000,85.0921,85.0921,85.0921,85.0921,203.5198133913,0
+PSCI.US,D,20220720,000000,86.1543,86.1543,86.0696,86.0696,250.640164275,0
+PSCI.US,D,20220721,000000,86.0297,86.0658,85.0722,86.0658,1461.7334380518,0
+PSCI.US,D,20220722,000000,86.0995,86.0995,85.2665,85.6311,1407.5951625684,0
+PSCI.US,D,20220725,000000,86.0447,86.239,86.0014,86.2018,454.1599776663,0
+PSCI.US,D,20220726,000000,86.591,86.591,86.591,86.591,16.0409705136,0
+PSCI.US,D,20220727,000000,87.2543,88.3139,86.9573,88.3106,564.4416499473,0
+PSCI.US,D,20220728,000000,88.6729,89.8998,88.6729,89.7701,5603.3115125319,0
+PSCI.US,D,20220729,000000,90.7177,91.3538,90.4584,91.2663,3005.6768499858,0
+PSCI.US,D,20220801,000000,90.4384,92.2736,89.8798,91.6587,5156.1694594653,0
+PSCI.US,D,20220802,000000,91.386,91.386,89.9995,90.0243,47701.836064818,0
+PSCI.US,D,20220803,000000,90.0694,90.6482,90.0694,90.6482,470.2009481799,0
+PSCI.US,D,20220804,000000,90.8474,90.8474,90.8237,90.8237,221.5659052191,0
+PSCI.US,D,20220805,000000,89.9092,90.7529,89.9092,90.7529,961.4556701589,0
+PSCI.US,D,20220808,000000,91.1167,91.3309,91.1067,91.3309,3767.6229493818,0
+PSCI.US,D,20220809,000000,90.0017,90.0593,89.7602,89.9796,1563.994625076,0
+PSCI.US,D,20220810,000000,92.3236,92.3236,92.3236,92.3236,163.4173871073,0
+PSCI.US,D,20220811,000000,93.6708,93.9288,93.4601,93.4601,2103.3722585958,0
+PSCI.US,D,20220812,000000,94.119,94.8046,94.119,94.8046,2139.4644422514,0
+PSCI.US,D,20220815,000000,94.0228,95.3665,94.0228,95.2236,1778.5426056954,0
+PSCI.US,D,20220816,000000,95.5354,95.5354,95.5354,95.5354,317.8117283007,0
+PSCI.US,D,20220817,000000,94.2038,94.8414,94.2038,94.2512,579.4800598038,0
+PSCI.US,D,20220818,000000,94.3385,95.1498,94.3385,95.1498,160.409705136,0
+PSCI.US,D,20220819,000000,94.0492,94.0492,93.6579,93.6579,2575.5783280899,0
+PSCI.US,D,20220822,000000,92.4233,92.4233,91.3261,91.366,1588.0560808464,0
+PSCI.US,D,20220823,000000,91.2463,92.0387,91.0469,91.3261,8644.0779855162,0
+PSCI.US,D,20220824,000000,91.5755,91.7505,91.5755,91.7333,1111.8397687239,0
+PSCI.US,D,20220825,000000,93.38,93.38,93.38,93.38,68.1741246828,0
+PSCI.US,D,20220826,000000,92.7842,92.7842,90.0394,90.0394,2287.8434195022,0
+PSCI.US,D,20220829,000000,89.3113,89.5507,88.8425,89.2315,1386.5413887693,0
+PSCI.US,D,20220830,000000,88.1243,88.1243,87.6317,87.8209,665.7002763144,0
+PSCI.US,D,20220831,000000,88.633,88.633,86.5983,86.6096,7107.1524981819,0
+PSCI.US,D,20220901,000000,86.0796,86.0796,85.358,85.6806,1193.047181949,0
+PSCI.US,D,20220902,000000,85.0921,85.1021,84.8328,84.8614,2439.2300787243,0
+PSCI.US,D,20220906,000000,84.1568,84.1568,84.1568,84.1568,120.307278852,0
+PSCI.US,D,20220907,000000,84.0847,85.3814,84.0149,85.3814,1303.32885423,0
+PSCI.US,D,20220908,000000,85.1162,85.1162,84.7231,85.0422,5491.0247189367,0
+PSCI.US,D,20220909,000000,86.2591,86.7878,86.2591,86.7878,1841.7039270927,0
+PSCI.US,D,20220912,000000,87.0272,87.5658,86.9474,87.5658,226.5787085046,0
+PSCI.US,D,20220913,000000,84.9176,85.0323,84.0754,84.0754,514.3136170923,0
+PSCI.US,D,20220914,000000,83.2967,83.6259,83.0673,83.6259,1637.1815530443,0
+PSCI.US,D,20220915,000000,83.4407,83.7855,82.9923,82.9923,798.0382830516,0
+PSCI.US,D,20220916,000000,81.0225,82.0102,81.0225,82.0102,231.5915117901,0
+PSCI.US,D,20220919,000000,82.8384,83.4415,82.8384,83.4415,302,0
+PSCI.US,D,20220920,000000,83.19,83.19,81.98,82.42,682,0
+PSCI.US,D,20220921,000000,83.2905,83.2905,81.7827,81.7827,1179,0
+PSCI.US,D,20220922,000000,80.03,80.17,79.8921,79.8921,27666,0
+PSCI.US,D,20220923,000000,78.11,78.11,77.965,77.9806,894,0
+PSCI.US,D,20220926,000000,78.1,78.64,77.15,77.15,2919,0
+PSCI.US,D,20220927,000000,77.83,77.83,76.9,77.17,1215,0
+PSCI.US,D,20220928,000000,79.211,79.457,79.211,79.457,610,0
+PSCI.US,D,20220929,000000,77.55,78.1732,77.55,78.1732,124,0
+PSCI.US,D,20220930,000000,78,79.43,77.7894,77.7894,5783,0
+PSCI.US,D,20221003,000000,79,81.0399,79,80.5299,30303,0
+PSCI.US,D,20221004,000000,81.6,83.54,81.6,83.54,4089,0
+PSCI.US,D,20221005,000000,82.7832,83.19,82.7832,83.19,474,0
+PSCI.US,D,20221006,000000,82.8608,82.8608,82.8608,82.8608,204,0
+PSCI.US,D,20221007,000000,81.4356,81.6038,80.56,81.077,2242,0
+PSCI.US,D,20221010,000000,81.65,81.9695,81.4979,81.9695,4583,0
+PSCI.US,D,20221011,000000,81.02,82.721,81.02,82.03,2670,0
+PSCI.US,D,20221012,000000,80.98,80.98,80.98,80.98,109,0
+PSCI.US,D,20221013,000000,79.32,82.54,79.32,82.54,1458,0
+PSCI.US,D,20221014,000000,83.28,83.28,80.4544,80.4544,496,0
+PSCI.US,D,20221017,000000,82.12,82.9361,82.12,82.9361,907,0
+PSCI.US,D,20221018,000000,84.64,84.76,84.64,84.76,2345,0
+PSCI.US,D,20221019,000000,83.25,83.89,83.25,83.89,27440,0
+PSCI.US,D,20221020,000000,83.72,83.89,82.04,82.04,747,0
+PSCI.US,D,20221021,000000,82.44,84.2304,82.44,83.99,2418,0
+PSCI.US,D,20221024,000000,84.63,85.12,83.87,85.0204,29847,0
+PSCI.US,D,20221025,000000,85.81,86.4864,85.81,86.4654,4298,0
+PSCI.US,D,20221026,000000,87.8099,87.8099,86.9294,86.9294,2992,0
+PSCI.US,D,20221027,000000,87.92,88.9499,87.5447,87.5447,3015,0
+PSCI.US,D,20221028,000000,87.78,89.8522,87.78,89.8522,1642,0
+PSCI.US,D,20221031,000000,89.5905,90.36,89.5748,89.9986,2740,0
+PSCI.US,D,20221101,000000,90.87,91.16,90.275,90.84,24277,0
+PSCI.US,D,20221102,000000,90.54,90.54,87.3254,87.3254,27910,0
+PSCI.US,D,20221103,000000,86.29,87.1557,86.29,87.1557,2830,0
+PSCI.US,D,20221104,000000,87.88,88.1031,87.88,88.1031,548,0
+PSCI.US,D,20221107,000000,88.304,89.5199,88.304,89.3775,2301,0
+PSCI.US,D,20221108,000000,89.4091,89.5439,89.4091,89.5439,1971,0
+PSCI.US,D,20221109,000000,88.406,88.406,87.95,88.0059,887,0
+PSCI.US,D,20221110,000000,91.14,93.1996,91.14,93.1996,2043,0
+PSCI.US,D,20221111,000000,94.3839,94.3839,93.1288,93.1288,624,0
+PSCI.US,D,20221114,000000,93.1,93.1,92.4946,92.4946,890,0
+PSCI.US,D,20221115,000000,93.8954,94.51,93.5932,93.5932,4606,0
+PSCI.US,D,20221116,000000,92.91,92.91,92.2952,92.2952,2225,0
+PSCI.US,D,20221117,000000,90.98,92.4075,90.98,92.4075,668,0
+PSCI.US,D,20221118,000000,93.31,93.31,92.88,93.2315,20060,0
+PSCI.US,D,20221121,000000,93.05,93.32,93.0198,93.2181,1956,0
+PSCI.US,D,20221122,000000,93.6579,93.75,93.19,93.7094,693,0
+PSCI.US,D,20221123,000000,94.2767,94.2767,93.65,93.7198,1084,0
+PSCI.US,D,20221125,000000,94.41,94.5148,94.01,94.0742,526,0
+PSCI.US,D,20221128,000000,93.145,93.145,91.92,91.92,2629,0
+PSCI.US,D,20221129,000000,92.4385,92.4385,92.3551,92.3551,1128,0
+PSCI.US,D,20221130,000000,91.03,94.2427,91.03,94.2427,23471,0
+PSCI.US,D,20221201,000000,94.8838,94.97,94.389,94.7041,2012,0
+PSCI.US,D,20221202,000000,94.44,95.0888,94.44,95.06,706,0
+PSCI.US,D,20221205,000000,92.81,92.92,92.81,92.92,742,0
+PSCI.US,D,20221206,000000,92.7,92.7,91.937,92.0446,1023,0
+PSCI.US,D,20221207,000000,92.2,92.2,91.65,91.65,1162,0
+PSCI.US,D,20221208,000000,92.194,92.194,91.74,91.97,1561,0
+PSCI.US,D,20221209,000000,91.39,91.39,91.23,91.23,333,0
+PSCI.US,D,20221212,000000,91.3,92.45,91.3,92.44,2611,0
+PSCI.US,D,20221213,000000,94.7,94.84,92.6,92.72,2151,0
+PSCI.US,D,20221214,000000,91.8,91.88,91.8,91.88,1016,0
+PSCI.US,D,20221215,000000,90.63,90.63,89.4091,89.49,1892,0
+PSCI.US,D,20221216,000000,88.8799,88.9116,88.8799,88.9116,4070,0
+PSCI.US,D,20221219,000000,88.13,88.13,88.13,88.13,117,0
+PSCI.US,D,20221220,000000,88.4716,88.4716,88.4716,88.4716,45,0
+PSCI.US,D,20221221,000000,89.01,89.9221,89.01,89.7989,2627,0
+PSCI.US,D,20221222,000000,89.33,89.33,87.1665,88.37,2484,0
+PSCI.US,D,20221223,000000,89.14,89.14,89.14,89.14,176,0
+PSCI.US,D,20221227,000000,88.815,89.4,88.815,89.4,473,0
+PSCI.US,D,20221228,000000,89.55,89.55,87.44,87.44,342,0
+PSCI.US,D,20221229,000000,88.05,89.59,88.05,89.3516,883,0
+PSCI.US,D,20221230,000000,89.05,89.05,88.74,88.8017,473,0
+PSCI.US,D,20230103,000000,89.5,89.5,88.2,88.8887,1309,0
+PSCI.US,D,20230104,000000,89.62,89.62,89.3534,89.3534,455,0
+PSCI.US,D,20230105,000000,88.75,88.75,88.3562,88.3562,412,0
+PSCI.US,D,20230106,000000,89.7992,90.49,89.7992,90.357,3637,0
+PSCI.US,D,20230109,000000,91.59,91.6,90.33,90.33,2741,0
+PSCI.US,D,20230110,000000,90.93,91.7585,90.93,91.7585,1891,0
+PSCI.US,D,20230111,000000,92.2,92.851,92.2,92.851,2346,0
+PSCI.US,D,20230112,000000,92.92,94.0462,92.92,94.0462,833,0
+PSCI.US,D,20230113,000000,93.998,94.7399,93.998,94.64,2703,0
+PSCI.US,D,20230117,000000,94.79,94.79,93.6854,93.6854,1246,0
+PSCI.US,D,20230118,000000,94.2,94.2,92.4808,92.4808,1706,0
+PSCI.US,D,20230119,000000,92.16,92.16,91,91.0467,3016,0
+PSCI.US,D,20230120,000000,91.26,92.45,91.26,92.45,910,0
+PSCI.US,D,20230123,000000,92.72,93.84,92.72,93.4554,1428,0
+PSCI.US,D,20230124,000000,94.02,94.02,94.02,94.02,149,0
+PSCI.US,D,20230125,000000,93.3115,94.2092,93.3115,94.2092,2963,0
+PSCI.US,D,20230126,000000,94.75,95.07,94.57,95.07,5441,0
+PSCI.US,D,20230127,000000,95.81,95.81,95.81,95.81,268,0
+PSCI.US,D,20230130,000000,95.33,95.4412,94.7684,94.7684,1216,0
+PSCI.US,D,20230131,000000,97.2153,97.7695,97.2153,97.7695,543,0
+PSCI.US,D,20230201,000000,99.116,99.116,99.116,99.116,330,0
+PSCI.US,D,20230202,000000,99.92,101.3603,99.92,101.3603,1032,0
+PSCI.US,D,20230203,000000,101.414,101.414,101.414,101.414,583,0
+PSCI.US,D,20230206,000000,100.0062,100.22,99.9111,100.0333,1151,0
+PSCI.US,D,20230207,000000,100.03,101.0429,100.03,101.0429,1113,0
+PSCI.US,D,20230208,000000,100.75,100.75,99.521,99.7586,1806,0
+PSCI.US,D,20230209,000000,100.4,100.4,97.918,97.918,3307,0
+PSCI.US,D,20230210,000000,98.01,98.3161,97.867,98.2088,2095,0
+PSCI.US,D,20230213,000000,99.42,99.5266,99.42,99.5266,933,0
+PSCI.US,D,20230214,000000,99.2632,99.4555,98.38,99.15,6420,0
+PSCI.US,D,20230215,000000,98.79,100.17,98.79,100.0831,2049,0
+PSCI.US,D,20230216,000000,99.75,100.362,99.75,99.83,2830,0
+PSCI.US,D,20230217,000000,99.35,100.52,99.35,100.13,2207,0
+PSCI.US,D,20230221,000000,99.66,99.66,96.7665,96.7665,4719,0
+PSCI.US,D,20230222,000000,97.54,97.9529,97.15,97.22,1748,0
+PSCI.US,D,20230223,000000,97.968,98.49,97.968,98.49,1121,0
+PSCI.US,D,20230224,000000,97.5411,98.275,97.5411,98.275,1186,0
+PSCI.US,D,20230227,000000,99.2,99.8138,98.62,98.6922,9427,0
+PSCI.US,D,20230228,000000,99.4799,99.7196,98.71,98.71,5690,0
+PSCI.US,D,20230301,000000,99.198,99.7899,99.198,99.6679,5100,0
+PSCI.US,D,20230302,000000,98.79,100.34,98.79,100.06,8185,0
+PSCI.US,D,20230303,000000,100.145,101.4158,99.885,101.2528,3463,0
+PSCI.US,D,20230306,000000,101.19,101.19,98.049,98.4835,38270,0
+PSCI.US,D,20230307,000000,98.81,98.81,97.815,98.03,3459,0
+PSCI.US,D,20230308,000000,98.42,98.515,97.71,98.515,2008,0
+PSCI.US,D,20230309,000000,98.96,99.2076,97.2101,97.2298,11607,0
+PSCI.US,D,20230310,000000,96,96,94.24,94.5981,13534,0
+PSCI.US,D,20230313,000000,93.28,93.28,92.2853,92.2853,6034,0
+PSCI.US,D,20230314,000000,94.29,94.83,92.8201,93.75,5775,0
+PSCI.US,D,20230315,000000,91.98,92.13,90.71,91.88,2588,0
+PSCI.US,D,20230316,000000,90.77,93.31,90.77,93.27,14867,0
+PSCI.US,D,20230317,000000,92.35,92.35,90.6797,90.6797,6202,0
+PSCI.US,D,20230320,000000,91.82,91.82,91.7622,91.7622,441,0
+PSCI.US,D,20230321,000000,93.2926,93.55,92.78,93.2722,6199,0
+PSCI.US,D,20230322,000000,93.3597,93.3597,91.6541,91.6541,923,0
+PSCI.US,D,20230323,000000,92.1398,92.1398,90.355,90.85,2498,0
+PSCI.US,D,20230324,000000,89.36,91.28,89.36,91.28,1466,0
+PSCI.US,D,20230327,000000,92.42,93.0899,92.42,92.73,2791,0
+PSCI.US,D,20230328,000000,93.0862,93.18,92.7601,93.18,426,0
+PSCI.US,D,20230329,000000,93.53,93.569,93.53,93.569,650,0
+PSCI.US,D,20230330,000000,94.5,94.5,93.5421,93.6,724,0
+PSCI.US,D,20230331,000000,94.8,95.4279,94.8,95.4279,2258,0
+PSCI.US,D,20230403,000000,95.22,95.6999,95.22,95.2707,2320,0
+PSCI.US,D,20230404,000000,95.38,95.38,91.78,92.1009,37399,0
+PSCI.US,D,20230405,000000,91.52,91.52,90.1201,90.5815,1375,0
+PSCI.US,D,20230406,000000,90.38,90.4859,90.24,90.27,6160,0
+PSCI.US,D,20230410,000000,91.4395,91.944,91.33,91.944,1387,0
+PSCI.US,D,20230411,000000,92.9552,93.0631,92.2328,92.601,3784,0
+PSCI.US,D,20230412,000000,93.9,93.94,92.6778,92.6991,17611,0
+PSCI.US,D,20230413,000000,92.2342,93.25,92.2342,93.2207,1677,0
+PSCI.US,D,20230414,000000,93.05,93.05,92.526,92.63,1556,0
+PSCI.US,D,20230417,000000,93.56,93.56,92.64,93.14,3173,0
+PSCI.US,D,20230418,000000,92.8132,92.8904,92.6948,92.87,1293,0
+PSCI.US,D,20230419,000000,92.93,93.1321,92.93,93.02,1196,0
+PSCI.US,D,20230420,000000,92.5,93.435,92.5,93.37,1036,0
+PSCI.US,D,20230421,000000,93.42,93.42,92.6959,92.84,2245,0
+PSCI.US,D,20230424,000000,92.84,92.84,92.63,92.63,419,0
+PSCI.US,D,20230425,000000,92.03,92.03,90.7209,90.7209,1476,0
+PSCI.US,D,20230426,000000,90.18,90.18,88.81,89.05,2585,0
+PSCI.US,D,20230427,000000,89.22,91.57,89.22,91.57,708,0
+PSCI.US,D,20230428,000000,92.6,92.72,92.4435,92.7,1272,0
+PSCI.US,D,20230501,000000,93.7299,93.77,92.67,92.99,1037,0
+PSCI.US,D,20230502,000000,91.3873,92.2932,91.3,92.29,835,0
+PSCI.US,D,20230503,000000,93.4201,93.4201,92.6,92.6,475,0
+PSCI.US,D,20230504,000000,90.9,90.9,90.5901,90.62,3289,0
+PSCI.US,D,20230505,000000,93.41,93.4531,93.01,93.4531,1218,0
+PSCI.US,D,20230508,000000,92.64,93.15,92.5101,93.0968,1490,0
+PSCI.US,D,20230509,000000,92.9,93.3118,92.8,93.13,1240,0
+PSCI.US,D,20230510,000000,94.2,94.2,92.7006,93.37,25949,0
+PSCI.US,D,20230511,000000,93.2921,93.2921,93.2921,93.2921,302,0
+PSCI.US,D,20230512,000000,93.47,93.47,92.64,93.35,9430,0
+PSCI.US,D,20230515,000000,93.71,94.08,93.4901,93.98,9521,0
+PSCI.US,D,20230516,000000,92.8143,93.1304,92.69,92.7836,1363,0
+PSCI.US,D,20230517,000000,94.21,94.8557,94.21,94.79,2576,0
+PSCI.US,D,20230518,000000,95.04,95.9128,94.97,95.9128,1095,0
+PSCI.US,D,20230519,000000,96.62,96.62,94.85,95.3776,1703,0
+PSCI.US,D,20230522,000000,95.72,95.72,95.5869,95.5869,768,0
+PSCI.US,D,20230523,000000,96.14,96.305,95.19,95.19,2078,0
+PSCI.US,D,20230524,000000,93.5645,93.7125,93.43,93.7125,730,0
+PSCI.US,D,20230525,000000,93,93.8944,93,93.8944,1514,0
+PSCI.US,D,20230526,000000,94.3658,95,94.3067,94.64,1738,0
+PSCI.US,D,20230530,000000,94.9702,95.13,94.3401,94.39,229849,0
+PSCI.US,D,20230531,000000,93.546,93.546,92.35,92.6252,190804,0
+PSCI.US,D,20230601,000000,93.6545,93.73,93.564,93.6493,1191,0
+PSCI.US,D,20230602,000000,95.7238,98.285,95.7238,98.285,4144,0
+PSCI.US,D,20230605,000000,98.34,98.34,95.88,96.4698,12269,0
+PSCI.US,D,20230606,000000,99.05,99.49,98.9,99.3475,17066,0
+PSCI.US,D,20230607,000000,99.89,102.32,99.88,102.1452,32251,0
+PSCI.US,D,20230608,000000,101.97,101.97,100.9749,101.412,18860,0
+PSCI.US,D,20230609,000000,101.07,101.07,100.56,100.74,3967,0
+PSCI.US,D,20230612,000000,101,101.49,101,101.0948,3746,0
+PSCI.US,D,20230613,000000,102.18,102.51,101.71,101.71,3904,0
+PSCI.US,D,20230614,000000,101.495,101.71,100.21,100.48,14675,0
+PSCI.US,D,20230615,000000,100.82,101.28,100.81,101.28,1357,0
+PSCI.US,D,20230616,000000,102.03,102.45,100.335,101.1303,6052,0
+PSCI.US,D,20230620,000000,100.47,101.24,100.47,101.1631,1247,0
+PSCI.US,D,20230621,000000,101.79,102.2369,101.79,101.9044,2376,0
+PSCI.US,D,20230622,000000,101.75,101.98,101.0863,101.0863,12754,0
+PSCI.US,D,20230623,000000,100.31,100.5466,99.45,99.69,1907,0
+PSCI.US,D,20230626,000000,100.185,100.7842,99.78,100.3,2546,0
+PSCI.US,D,20230627,000000,101.3781,102.3057,101.3781,102.0045,1702,0
+PSCI.US,D,20230628,000000,102.33,102.33,101.81,102.0739,5089,0
+PSCI.US,D,20230629,000000,103.55,103.98,103.53,103.98,2512,0
+PSCI.US,D,20230630,000000,104.415,104.6246,104.1,104.1,2160,0
+PSCI.US,D,20230703,000000,104.14,104.5318,104.1,104.45,2681,0
+PSCI.US,D,20230705,000000,104.14,104.14,102.58,102.58,12916,0
+PSCI.US,D,20230706,000000,101.1,101.29,100.46,101.29,10367,0
+PSCI.US,D,20230707,000000,101.29,102.9301,101.29,102.08,7178,0
+PSCI.US,D,20230710,000000,103.37,103.47,103.37,103.47,1475,0
+PSCI.US,D,20230711,000000,104,104.1,104,104.1,1216,0
+PSCI.US,D,20230712,000000,105.51,105.51,104.929,104.929,1312,0
+PSCI.US,D,20230713,000000,105.12,105.49,104.93,105.28,2984,0
+PSCI.US,D,20230714,000000,105.45,105.45,104.36,104.6195,7387,0
+PSCI.US,D,20230717,000000,104.6,105.06,104.59,104.97,1994,0
+PSCI.US,D,20230718,000000,106.3652,106.7,106.13,106.6458,2291,0
+PSCI.US,D,20230719,000000,106.46,106.9,106.09,106.9,10993,0
+PSCI.US,D,20230720,000000,106.6122,106.6122,106.28,106.59,1907,0
+PSCI.US,D,20230721,000000,107.02,107.02,105.91,105.91,2036,0
+PSCI.US,D,20230724,000000,106.4813,106.718,106.23,106.455,2915,0
+PSCI.US,D,20230725,000000,105.88,106.3814,105.88,105.94,3243,0
+PSCI.US,D,20230726,000000,105.9,106.0711,105.81,105.94,2338,0
+PSCI.US,D,20230727,000000,105.5779,105.8799,105.11,105.11,4107,0
+PSCI.US,D,20230728,000000,105.89,106.4213,105.8761,105.9,3018,0
+PSCI.US,D,20230731,000000,105.78,107.04,105.78,107.04,2290,0
+PSCI.US,D,20230801,000000,107.59,107.59,106.362,107.25,17764,0
+PSCI.US,D,20230802,000000,106.41,107.08,106.41,106.8573,5310,0
+PSCI.US,D,20230803,000000,106.85,106.85,105.46,105.91,1553,0
+PSCI.US,D,20230804,000000,106.12,106.2028,104.74,105.1868,13495,0
+PSCI.US,D,20230807,000000,106.21,106.3,105.88,106.25,6424,0
+PSCI.US,D,20230808,000000,105.31,105.3656,104.11,105.3656,4668,0
+PSCI.US,D,20230809,000000,105.045,105.2432,104.6942,105.2432,2258,0
+PSCI.US,D,20230810,000000,106.076,106.39,104.7524,104.98,3484,0
+PSCI.US,D,20230811,000000,104.35,104.77,104.35,104.41,3255,0
+PSCI.US,D,20230814,000000,103.555,104.2,103.37,104.15,4500,0
+PSCI.US,D,20230815,000000,103.3195,103.525,103.1825,103.33,1602,0
+PSCI.US,D,20230816,000000,103.36,103.735,102.45,102.45,2717,0
+PSCI.US,D,20230817,000000,102.94,103.0673,101.2501,101.27,9207,0
+PSCI.US,D,20230818,000000,101.03,101.73,101.03,101.58,2313,0
+PSCI.US,D,20230821,000000,101.5065,101.6077,100.9514,101.57,2968,0
+PSCI.US,D,20230822,000000,101.4283,101.5974,101.4283,101.45,1111,0
+PSCI.US,D,20230823,000000,102.717,102.7869,102.67,102.67,1982,0
+PSCI.US,D,20230824,000000,102.68,102.68,101.65,101.65,2221,0
+PSCI.US,D,20230825,000000,102.56,102.56,101.2,102.12,1402,0
+PSCI.US,D,20230828,000000,103.38,103.38,102.8101,102.89,1249,0
+PSCI.US,D,20230829,000000,103.0001,104,103.0001,103.84,9050,0
+PSCI.US,D,20230830,000000,103.76,104.8793,103.76,104.39,3228,0
+PSCI.US,D,20230831,000000,104.3,104.8799,103.83,103.8688,7071,0
+PSCI.US,D,20230901,000000,105.0515,105.45,105.03,105.07,6849,0
+PSCI.US,D,20230905,000000,101.36,101.9552,101.1601,101.546,9114,0
+PSCI.US,D,20230906,000000,101.7399,101.952,101.5,101.952,3913,0
+PSCI.US,D,20230907,000000,101.38,101.38,100.44,100.78,3046,0
+PSCI.US,D,20230908,000000,101.06,101.28,100.14,100.28,3732,0
+PSCI.US,D,20230911,000000,100.6718,101.0514,100.6718,100.685,1925,0
+PSCI.US,D,20230912,000000,101.01,101.01,100.42,100.42,4223,0
+PSCI.US,D,20230913,000000,100,100.07,99.8044,99.97,1408,0
+PSCI.US,D,20230914,000000,100.82,101.77,100.82,101.73,69009,0
+PSCI.US,D,20230915,000000,101.93,101.93,100.2532,100.95,1836,0
+PSCI.US,D,20230918,000000,101.4425,101.53,100.83,100.83,1885,0
+PSCI.US,D,20230919,000000,100.96,101.1,100.5899,100.79,3827,0
+PSCI.US,D,20230920,000000,101.8525,101.8525,100.11,100.11,2255,0
+PSCI.US,D,20230921,000000,99.75,99.75,99.26,99.26,2257,0
+PSCI.US,D,20230922,000000,99.5098,99.5098,98.8401,98.8401,2275,0
+PSCI.US,D,20230925,000000,99.2381,99.42,99.2381,99.38,3238,0
+PSCI.US,D,20230926,000000,99.01,99.01,97.9,97.9,1522,0
+PSCI.US,D,20230927,000000,99.08,100.1998,99.04,99.7884,6638,0
+PSCI.US,D,20230928,000000,100.17,100.9615,100.17,100.7221,2593,0
+PSCI.US,D,20230929,000000,99.41,99.46,99.41,99.46,943,0
+PSCI.US,D,20231002,000000,98.4093,98.68,98.4093,98.68,625,0
+PSCI.US,D,20231003,000000,97.53,97.53,97.53,97.53,767,0
+PSCI.US,D,20231004,000000,97.9035,98.48,97.8502,98.12,1859,0
+PSCI.US,D,20231005,000000,98.335,98.52,97.7,98.0925,3166,0
+PSCI.US,D,20231006,000000,97.8965,99.2089,97.8965,98.6919,2093,0
+PSCI.US,D,20231009,000000,98.7682,99.67,98.7682,99.41,1692,0
+PSCI.US,D,20231010,000000,100.47,101.3799,100.39,100.39,3601,0
+PSCI.US,D,20231011,000000,100.435,100.9116,100.25,100.9116,1678,0
+PSCI.US,D,20231012,000000,99.6874,99.88,98.7668,99.0947,3661,0
+PSCI.US,D,20231013,000000,99.465,99.465,97.65,97.65,868,0
+PSCI.US,D,20231016,000000,98.09,99.14,98.09,98.99,1645,0
+PSCI.US,D,20231017,000000,100.62,100.8544,100.12,100.12,2056,0
+PSCI.US,D,20231018,000000,99.43,99.43,97.4353,97.4353,3996,0
+PSCI.US,D,20231019,000000,97.583,97.835,96.1555,96.1738,1977,0
+PSCI.US,D,20231020,000000,96.29,96.37,95.5,95.59,31683,0
+PSCI.US,D,20231023,000000,95.7375,95.8644,94.76,94.8248,2551,0
+PSCI.US,D,20231024,000000,95.6466,95.6466,94.995,95.06,1695,0
+PSCI.US,D,20231025,000000,94.24,94.62,94.24,94.2827,3175,0
+PSCI.US,D,20231026,000000,94.29,95.3679,94.2148,94.2572,6870,0
+PSCI.US,D,20231027,000000,94,94.15,93.45,93.45,1582,0
+PSCI.US,D,20231030,000000,93.869,94.5405,93.8278,94.4759,2258,0
+PSCI.US,D,20231031,000000,94.6158,94.98,94.6158,94.97,1883,0
+PSCI.US,D,20231101,000000,94.25,95.5699,94.25,95.4542,5712,0
+PSCI.US,D,20231102,000000,96.975,97.65,96.7454,97.61,5084,0
+PSCI.US,D,20231103,000000,100.465,100.465,99.8004,99.91,4447,0
+PSCI.US,D,20231106,000000,100.19,100.19,98.99,99.5116,5559,0
+PSCI.US,D,20231107,000000,99.1,99.2599,98.68,99,5120,0
+PSCI.US,D,20231108,000000,99.56,99.57,98.3084,98.62,2495,0
+PSCI.US,D,20231109,000000,98.445,98.8988,97.74,97.8391,3829,0
+PSCI.US,D,20231110,000000,98.27,99.32,98.27,99.32,4241,0
+PSCI.US,D,20231113,000000,99.23,99.9577,99.23,99.62,2552,0
+PSCI.US,D,20231114,000000,101.8,104.43,101.8,104.43,10020,0
+PSCI.US,D,20231115,000000,104.71,105.6336,104,104,8473,0
+PSCI.US,D,20231116,000000,104.26,104.26,102.4699,102.55,4159,0
+PSCI.US,D,20231117,000000,103.22,103.61,103.13,103.4,8438,0
+PSCI.US,D,20231120,000000,103.45,103.83,103.3,103.65,10839,0
+PSCI.US,D,20231121,000000,104.12,104.12,103.175,103.175,7627,0
+PSCI.US,D,20231122,000000,104.695,104.805,103.8057,103.89,4023,0
+PSCI.US,D,20231124,000000,104.345,104.888,104.14,104.71,3053,0
+PSCI.US,D,20231127,000000,104.2,104.58,104.2,104.58,1952,0
+PSCI.US,D,20231128,000000,103.915,104.2601,103,103,2236,0
+PSCI.US,D,20231129,000000,104.41,104.44,103.1053,103.19,4149,0
+PSCI.US,D,20231130,000000,103.5006,104.02,103.2801,103.85,2822,0
+PSCI.US,D,20231201,000000,104.815,106.532,104.815,106.532,13127,0
+PSCI.US,D,20231204,000000,106.53,108.08,106.53,108.08,5070,0
+PSCI.US,D,20231205,000000,107.4999,107.5,106.55,106.5708,3751,0
+PSCI.US,D,20231206,000000,107.61,107.61,106.2837,106.2837,3774,0
+PSCI.US,D,20231207,000000,106.37,107.05,106.37,107.05,8044,0
+PSCI.US,D,20231208,000000,107.92,107.92,107.2901,107.78,2431,0
+PSCI.US,D,20231211,000000,107.69,108.72,107.69,108.63,3955,0
+PSCI.US,D,20231212,000000,108.7499,109.45,108.4809,108.81,5910,0
+PSCI.US,D,20231213,000000,109.06,111.6,108.395,111.29,5629,0
+PSCI.US,D,20231214,000000,114.51,114.51,113.3486,114.03,7169,0
+PSCI.US,D,20231215,000000,113.91,115,113.2427,113.55,7470,0
+PSCI.US,D,20231218,000000,114.1,114.1,113.0488,113.18,6509,0
+PSCI.US,D,20231219,000000,114.85,115.67,114.8135,115.53,13395,0
+PSCI.US,D,20231220,000000,115.0744,116.9199,114.0687,114.0687,11845,0
+PSCI.US,D,20231221,000000,115.42,115.6778,114.84,115.6778,3274,0
+PSCI.US,D,20231222,000000,116.22,117.0238,116.01,116.41,5206,0
+PSCI.US,D,20231226,000000,116.7312,117.7499,116.7312,117.41,4086,0
+PSCI.US,D,20231227,000000,117.1,118.06,117.1,117.38,4610,0
+PSCI.US,D,20231228,000000,117.3086,117.3086,116.9089,117.14,4479,0
+PSCI.US,D,20231229,000000,116.8,116.8,115.94,115.9575,4423,0
+PSCI.US,D,20240102,000000,115.62,115.62,114.68,114.83,5292,0
+PSCI.US,D,20240103,000000,114.26,114.26,111.5855,111.7,5434,0
+PSCI.US,D,20240104,000000,112.0755,112.0755,111.4172,111.44,5102,0
+PSCI.US,D,20240105,000000,111.04,111.8899,111.0199,111.06,5168,0
+PSCI.US,D,20240108,000000,111.16,111.91,110.91,111.91,2980,0
+PSCI.US,D,20240109,000000,110.35,111.1599,110.31,110.87,4466,0
+PSCI.US,D,20240110,000000,110.67,111.29,110.55,111.29,11570,0
+PSCI.US,D,20240111,000000,111.5,111.5,109.75,111.36,24047,0
+PSCI.US,D,20240112,000000,111.12,111.12,110.5,111.07,6863,0
+PSCI.US,D,20240116,000000,110.71,110.71,109.6031,110,4787,0
+PSCI.US,D,20240117,000000,109.2,109.26,108.6569,108.95,7074,0
+PSCI.US,D,20240118,000000,109.75,110.42,108.998,110.42,4349,0
+PSCI.US,D,20240119,000000,111.55,111.73,109.7501,111.73,5287,0
+PSCI.US,D,20240122,000000,112.75,113.96,112.75,113.96,3130,0
+PSCI.US,D,20240123,000000,114.87,114.87,113.16,113.29,10892,0
+PSCI.US,D,20240124,000000,114.57,114.57,112.1215,112.43,5540,0
+PSCI.US,D,20240125,000000,113.63,113.83,113.051,113.83,2667,0
+PSCI.US,D,20240126,000000,114.31,114.5847,113.735,114.06,4699,0
+PSCI.US,D,20240129,000000,114.39,115.08,113.42,115.08,8175,0
+PSCI.US,D,20240130,000000,115.33,115.53,114.3318,115.53,6187,0
+PSCI.US,D,20240131,000000,115.91,115.91,112.96,112.96,6733,0
+PSCI.US,D,20240201,000000,113.95,115.24,112.71,115.24,25279,0
+PSCI.US,D,20240202,000000,113.97,115.6229,113.97,115.42,5264,0
+PSCI.US,D,20240205,000000,115.23,115.23,112.92,113.49,4604,0
+PSCI.US,D,20240206,000000,113.67,114.8,113.67,114.56,18824,0
+PSCI.US,D,20240207,000000,115.1199,115.25,114.0403,114.68,22277,0
+PSCI.US,D,20240208,000000,114.87,116.23,114.87,116.23,4606,0
+PSCI.US,D,20240209,000000,116.81,117.375,115.993,117.37,8918,0
+PSCI.US,D,20240212,000000,117.98,119.259,117.785,118.99,5244,0
+PSCI.US,D,20240213,000000,117.52,117.52,114.4647,115.31,7641,0
+PSCI.US,D,20240214,000000,117.32,118.09,116.2,117.9,11652,0
+PSCI.US,D,20240215,000000,118.76,120.69,118.76,120.69,6232,0
+PSCI.US,D,20240216,000000,119.75,120.435,119.13,119.33,5840,0
+PSCI.US,D,20240220,000000,118.88,118.88,117.9289,118.21,3350,0
+PSCI.US,D,20240221,000000,118.33,118.33,117.135,117.79,4581,0
+PSCI.US,D,20240222,000000,118.06,118.1,117.395,117.98,2791,0
+PSCI.US,D,20240223,000000,117.8,118.8699,117.6,118.63,3765,0
+PSCI.US,D,20240226,000000,118.23,119.2799,118.23,118.97,6376,0
+PSCI.US,D,20240227,000000,119.97,120.5,119.83,120.39,55234,0
+PSCI.US,D,20240228,000000,120.515,120.85,120.1201,120.31,7608,0
+PSCI.US,D,20240229,000000,121.26,121.26,120.1766,120.92,5169,0
+PSCI.US,D,20240301,000000,120.34,121.1979,120.34,120.93,4602,0
+PSCI.US,D,20240304,000000,121.57,121.84,120.38,120.41,4953,0
+PSCI.US,D,20240305,000000,120.71,120.71,119.15,119.37,3962,0
+PSCI.US,D,20240306,000000,120.76,120.96,120.0605,120.43,3996,0
+PSCI.US,D,20240307,000000,121.1638,121.9,121.1638,121.9,3269,0
+PSCI.US,D,20240308,000000,122.78,123.38,121.149,121.56,6769,0
+PSCI.US,D,20240311,000000,121.62,121.62,119.486,120.43,2941,0
+PSCI.US,D,20240312,000000,120.65,120.75,119.97,120.65,5018,0
+PSCI.US,D,20240313,000000,121.139,121.45,120.64,121.22,4971,0
+PSCI.US,D,20240314,000000,121.42,121.42,118.89,119.75,24098,0
+PSCI.US,D,20240315,000000,119.77,120.74,119.7249,120.74,7013,0
+PSCI.US,D,20240318,000000,121.03,121.03,119.72,119.72,2687,0
+PSCI.US,D,20240319,000000,119.84,120.67,119.705,120.67,4646,0
+PSCI.US,D,20240320,000000,119.9,122.73,119.9,122.66,4644,0
+PSCI.US,D,20240321,000000,123.58,125.1,123.58,125.09,6579,0
+PSCI.US,D,20240322,000000,124.91,124.925,123.8415,124.06,5727,0
+PSCI.US,D,20240325,000000,124.34,124.3445,123.89,123.89,8110,0
+PSCI.US,D,20240326,000000,124.67,124.735,124.255,124.34,14049,0
+PSCI.US,D,20240327,000000,125.46,126.46,125.1448,126.46,7840,0
+PSCI.US,D,20240328,000000,126.88,127.6242,126.53,126.87,6088,0
+PSCI.US,D,20240401,000000,127.51,127.51,124.881,125.11,6202,0
+PSCI.US,D,20240402,000000,124.72,124.72,122.32,123.03,7236,0
+PSCI.US,D,20240403,000000,122.26,124.515,122.26,124.51,3443,0
+PSCI.US,D,20240404,000000,125.88,126.13,123.22,123.6,11621,0
+PSCI.US,D,20240405,000000,124.278,124.996,124.278,124.94,2573,0
+PSCI.US,D,20240408,000000,125.8,126.15,125.73,125.75,5108,0
+PSCI.US,D,20240409,000000,125.56,125.56,124.67,125.54,3847,0
+PSCI.US,D,20240410,000000,122.82,122.82,122.1,122.35,7413,0
+PSCI.US,D,20240411,000000,122.99,123.22,122.0733,123.2,2724,0
+PSCI.US,D,20240412,000000,122.89,122.89,121.01,121.5,21168,0
+PSCI.US,D,20240415,000000,122.4,122.4,120.18,120.68,54313,0
+PSCI.US,D,20240416,000000,120.57,120.57,119.0119,119.57,4238,0
+PSCI.US,D,20240417,000000,120.56,120.56,118.4,118.46,7037,0
+PSCI.US,D,20240418,000000,118.91,119.92,118.23,118.4,3204,0
+PSCI.US,D,20240419,000000,118.06,119.05,118.06,118.84,5629,0
+PSCI.US,D,20240422,000000,119.9215,120.61,119.7724,119.98,2630,0
+PSCI.US,D,20240423,000000,119.69,122.43,119.69,122.36,3061,0
+PSCI.US,D,20240424,000000,122.56,122.56,120.46,121.35,4542,0
+PSCI.US,D,20240425,000000,118.95,121.06,118.95,120.84,4654,0
+PSCI.US,D,20240426,000000,120.94,121.9599,120.94,121.38,4352,0
+PSCI.US,D,20240429,000000,121.75,122.35,121.75,121.98,11094,0
+PSCI.US,D,20240430,000000,121.06,121.06,118.9,118.9,2841,0
+PSCI.US,D,20240501,000000,119.26,120.6611,118.355,118.8,6309,0
+PSCI.US,D,20240502,000000,119.63,119.88,118.5128,119.88,3553,0
+PSCI.US,D,20240503,000000,121.6,121.6,120.54,120.82,1955,0
+PSCI.US,D,20240506,000000,121.74,122.38,121.74,122.38,2450,0
+PSCI.US,D,20240507,000000,122.36,122.6347,121.98,121.98,3758,0
+PSCI.US,D,20240508,000000,120.93,122.47,120.93,122.47,7786,0
+PSCI.US,D,20240509,000000,122.56,124.23,122.56,124.23,5578,0
+PSCI.US,D,20240510,000000,123.3979,123.89,123.3979,123.89,1032,0
+PSCI.US,D,20240513,000000,125,125,123.51,123.57,2982,0
+PSCI.US,D,20240514,000000,124.94,124.94,124.44,124.68,6092,0
+PSCI.US,D,20240515,000000,125.95,125.95,124.85,124.85,2484,0
+PSCI.US,D,20240516,000000,124.17,124.17,123.66,123.95,1827,0
+PSCI.US,D,20240517,000000,124.2481,124.2481,123.32,123.45,2527,0
+PSCI.US,D,20240520,000000,123.58,124.6069,123.58,123.97,2346,0
+PSCI.US,D,20240521,000000,123.6,124.25,123.6,124.25,1821,0
+PSCI.US,D,20240522,000000,123.96,124.71,123.95,124.26,2774,0
+PSCI.US,D,20240523,000000,123.0161,123.5499,122.52,122.779,2423,0
+PSCI.US,D,20240524,000000,123.9723,124.3524,123.87,124.3524,2046,0
+PSCI.US,D,20240528,000000,125.02,125.02,122.812,123.1739,18808,0
+PSCI.US,D,20240529,000000,121.76,122.21,121.6801,121.8189,4272,0
+PSCI.US,D,20240530,000000,123.35,123.92,123.34,123.8023,4212,0
+PSCI.US,D,20240531,000000,123.8,125.0731,123.77,125.0731,2006,0
+PSCI.US,D,20240603,000000,126.17,126.17,123.32,123.8975,4760,0
+PSCI.US,D,20240604,000000,122.36,122.61,122.09,122.23,2070,0
+PSCI.US,D,20240605,000000,122.4577,123.59,122.4577,123.59,6191,0
+PSCI.US,D,20240606,000000,122.1645,122.288,121.81,121.88,4512,0
+PSCI.US,D,20240607,000000,121.83,121.83,120.93,121,3003,0
+PSCI.US,D,20240610,000000,120.37,120.86,120.0528,120.86,9513,0
+PSCI.US,D,20240611,000000,121.08,121.08,119.15,120.33,6781,0
+PSCI.US,D,20240612,000000,122.78,124.02,122.46,122.46,13883,0
+PSCI.US,D,20240613,000000,121.2899,121.71,120.42,121.71,39638,0
+PSCI.US,D,20240614,000000,120.42,120.42,118.42,119.07,2415,0
+PSCI.US,D,20240617,000000,119.29,120.279,118.39,120.05,16952,0
+PSCI.US,D,20240618,000000,120.55,120.7323,120.1044,120.6551,9292,0
+PSCI.US,D,20240620,000000,120.58,120.7215,119.8375,119.8375,3333,0
+PSCI.US,D,20240621,000000,119.0001,120.2,119.0001,120.2,2717,0
+PSCI.US,D,20240624,000000,120.6831,121.24,120.6831,120.86,4803,0
+PSCI.US,D,20240625,000000,118.94,119.72,118.94,119.55,3266,0
+PSCI.US,D,20240626,000000,119.32,119.6588,119.1411,119.39,3718,0
+PSCI.US,D,20240627,000000,119.41,119.83,119.1427,119.83,1923,0
+PSCI.US,D,20240628,000000,120.57,121.0801,120.06,120.06,2560,0
+PSCI.US,D,20240701,000000,120.79,120.79,118.22,118.38,5299,0
+PSCI.US,D,20240702,000000,118.17,119.43,118.17,118.98,2464,0
+PSCI.US,D,20240703,000000,119.36,120.26,119.36,119.6931,4985,0
+PSCI.US,D,20240705,000000,119.86,119.86,118.07,118.4634,1435,0
+PSCI.US,D,20240708,000000,119.26,119.26,118.71,119.08,10613,0
+PSCI.US,D,20240709,000000,118.5284,118.5284,117.62,117.62,3302,0
+PSCI.US,D,20240710,000000,118.41,119.13,117.97,118.96,5362,0
+PSCI.US,D,20240711,000000,120.71,123.39,120.71,123.35,16941,0
+PSCI.US,D,20240712,000000,124.55,126.32,124.55,125.15,11184,0
+PSCI.US,D,20240715,000000,125.5237,128.36,125.498,127.08,10640,0
+PSCI.US,D,20240716,000000,129.86,132.8382,129.4561,132.61,18860,0
+PSCI.US,D,20240717,000000,132.04,133.21,130.8401,130.94,5269,0
+PSCI.US,D,20240718,000000,131,132.476,128.33,128.62,5398,0
+PSCI.US,D,20240719,000000,128.13,128.2824,127.02,127.78,5358,0
+PSCI.US,D,20240722,000000,127.465,130.34,127.465,130.34,6446,0
+PSCI.US,D,20240723,000000,129.635,132.15,129.635,131.53,10530,0
+PSCI.US,D,20240724,000000,130.3962,131.48,128.3,128.3,5679,0
+PSCI.US,D,20240725,000000,128.94,132.53,128.815,130.74,17408,0
+PSCI.US,D,20240726,000000,132.74,133.1765,132.02,133.02,8355,0
+PSCI.US,D,20240729,000000,133.81,133.81,131.51,131.6886,5558,0
+PSCI.US,D,20240730,000000,131.98,133.4713,131.98,132.48,35519,0
+PSCI.US,D,20240731,000000,134.27,136.28,132.75,133.55,8104,0
+PSCI.US,D,20240801,000000,133.9,133.9,128.42,129.47,28722,0
+PSCI.US,D,20240802,000000,125.92,125.92,123.0169,124.65,8204,0
+PSCI.US,D,20240805,000000,117.71,121.74,117.43,120.7,17170,0
+PSCI.US,D,20240806,000000,121.49,124.15,120.75,122.91,4177,0
+PSCI.US,D,20240807,000000,124.98,124.98,120.96,120.96,2857,0
+PSCI.US,D,20240808,000000,122.04,123.54,122.04,123.51,6716,0
+PSCI.US,D,20240809,000000,122.9702,123.0053,122.3325,123.0053,2944,0
+PSCI.US,D,20240812,000000,123.28,123.28,120.8737,121.38,11176,0
+PSCI.US,D,20240813,000000,122.01,123.2893,121.4793,123.2893,6869,0
+PSCI.US,D,20240814,000000,123.98,123.98,122.61,122.9,3519,0
+PSCI.US,D,20240815,000000,126.235,126.4,125.025,126,9288,0
+PSCI.US,D,20240816,000000,125.885,125.885,125.35,125.6047,2171,0
+PSCI.US,D,20240819,000000,126.01,126.99,126.01,126.99,2909,0
+PSCI.US,D,20240820,000000,125.599,125.599,124.977,125.18,2438,0
+PSCI.US,D,20240821,000000,125.89,126.58,125.6695,126.53,5986,0
+PSCI.US,D,20240822,000000,125.89,126.4754,125.5389,125.5389,3483,0
+PSCI.US,D,20240823,000000,127,129.62,127,129.62,2135,0
+PSCI.US,D,20240826,000000,130.42,130.91,129.12,129.12,4677,0
+PSCI.US,D,20240827,000000,128.36,128.36,127.54,127.98,4132,0
+PSCI.US,D,20240828,000000,127.53,128.76,127.4,127.62,2978,0
+PSCI.US,D,20240829,000000,128.56,129.66,128.45,128.45,3016,0
+PSCI.US,D,20240830,000000,128.6,129.56,127.9314,129.56,2766,0
+PSCI.US,D,20240903,000000,127.19,127.19,124.6681,124.6681,2224,0
+PSCI.US,D,20240904,000000,124.42,124.6399,123.97,124.5238,3316,0
+PSCI.US,D,20240905,000000,123.8,123.8,123.3388,123.3388,2270,0
+PSCI.US,D,20240906,000000,121.9663,121.9663,121.07,121.25,2446,0
+PSCI.US,D,20240909,000000,121.2,122.14,121.0801,121.55,2926,0
+PSCI.US,D,20240910,000000,121.56,121.68,120.22,121.19,2985,0
+PSCI.US,D,20240911,000000,118.91,122.07,118.61,121.88,2236,0
+PSCI.US,D,20240912,000000,123.1361,123.78,122.94,123.78,3906,0
+PSCI.US,D,20240913,000000,125.5,126.82,125.5,126.61,3021,0
+PSCI.US,D,20240916,000000,126.3584,126.9284,126.2802,126.9284,7184,0
+PSCI.US,D,20240917,000000,127.7322,129.4499,127.7322,128.1718,4698,0
+PSCI.US,D,20240918,000000,128.23,131.345,127.775,128.43,6145,0
+PSCI.US,D,20240919,000000,131.96,131.96,130.435,131.72,3423,0
+PSCI.US,D,20240920,000000,130.0401,131.4135,130,130,2500,0
+PSCI.US,D,20240923,000000,131.63,131.63,130.13,130.48,2847,0
+PSCI.US,D,20240924,000000,130.7033,130.77,130.5601,130.6792,1935,0
+PSCI.US,D,20240925,000000,130.86,130.86,129.3045,129.3045,2788,0
+PSCI.US,D,20240926,000000,131.42,131.42,130.5411,130.5411,2829,0
+PSCI.US,D,20240927,000000,131.9311,132.6721,131.25,131.34,2792,0
+PSCI.US,D,20240930,000000,132.2327,132.3,131.3867,132.3,3240,0
+PSCI.US,D,20241001,000000,130.729,131.4715,130.03,130.77,4856,0
+PSCI.US,D,20241002,000000,130.1978,130.89,129.9003,130.2468,1880,0
+PSCI.US,D,20241003,000000,129.7,129.7,128.25,128.54,4418,0
+PSCI.US,D,20241004,000000,130.0777,130.4299,129.4801,130.3743,4031,0
+PSCI.US,D,20241007,000000,130.51,130.51,129.1204,130.35,3055,0
+PSCI.US,D,20241008,000000,129.9458,130.5374,129.9121,130.0339,1961,0
+PSCI.US,D,20241009,000000,130.66,131.36,130.34,130.5535,2042,0
+PSCI.US,D,20241010,000000,128.632,129.17,128.2,129.17,2638,0
+PSCI.US,D,20241011,000000,131.405,131.93,131.35,131.93,2611,0
+PSCI.US,D,20241014,000000,132.02,132.9766,131.8301,132.9766,4191,0
+PSCI.US,D,20241015,000000,132.7,133.64,132.4121,132.4121,5667,0
+PSCI.US,D,20241016,000000,132.97,135.1934,132.97,135.03,5939,0
+PSCI.US,D,20241017,000000,135.02,135.02,133.8273,134.11,8047,0
+PSCI.US,D,20241018,000000,134.0609,134.0609,133.48,133.48,1725,0
+PSCI.US,D,20241021,000000,133.3513,133.725,132.1745,132.1745,6219,0
+PSCI.US,D,20241022,000000,131.83,131.9899,131.295,131.44,12444,0
+PSCI.US,D,20241023,000000,131.1301,131.1301,130.2,130.9364,3221,0
+PSCI.US,D,20241024,000000,131.57,131.57,130.8125,131.23,3404,0
+PSCI.US,D,20241025,000000,132.04,132.04,131.07,131.1041,13616,0
+PSCI.US,D,20241028,000000,132.34,133.4,132.34,132.8992,3675,0
+PSCI.US,D,20241029,000000,131.79,131.79,131.36,131.57,8489,0
+PSCI.US,D,20241030,000000,133.5211,133.5211,131.878,131.878,5221,0
+PSCI.US,D,20241031,000000,131.13318,131.1974,130.3638,130.3638,1945,0
+PSCI.US,D,20241101,000000,131.195,131.2541,130.9654,130.9654,3939,0
+PSCI.US,D,20241104,000000,131.22,132.666,130.6959,132.14,13711,0
+PSCI.US,D,20241105,000000,131.98,135.5714,131.98,135.5714,2245,0
+PSCI.US,D,20241106,000000,140.4,144.8,140.4,144.8,15580,0
+PSCI.US,D,20241107,000000,144.92,145.3739,143.7628,144.31,13797,0
+PSCI.US,D,20241108,000000,144.07,146.4372,144.07,145.98,6877,0
+PSCI.US,D,20241111,000000,147.52,148.7275,147.4,148.17,7145,0
+PSCI.US,D,20241112,000000,147.79,147.79,145.83,145.83,10570,0
+PSCI.US,D,20241113,000000,146.68,147.62,145.56,145.84,12574,0
+PSCI.US,D,20241114,000000,146.68,146.69,144.05,144.18,16698,0
+PSCI.US,D,20241115,000000,144.18,144.18,142.34,142.71,6377,0
+PSCI.US,D,20241118,000000,143.23,143.38,142.445,142.83,7955,0
+PSCI.US,D,20241119,000000,141.06,143.29,140.7501,143.05,7756,0
+PSCI.US,D,20241120,000000,143.12,143.12,141.6189,142.51,3709,0
+PSCI.US,D,20241121,000000,143.9366,145.6,143.9366,145.28,10409,0
+PSCI.US,D,20241122,000000,146.4316,147.08,146.05,147.08,10322,0
+PSCI.US,D,20241125,000000,149.47,150.7247,149.3993,149.43,19046,0
+PSCI.US,D,20241126,000000,149.31,149.31,147.5,147.69,22390,0
+PSCI.US,D,20241127,000000,148.76,149.2,146.91,146.91,8628,0
+PSCI.US,D,20241129,000000,148.07,148.07,147.2646,147.52,1354,0
+PSCI.US,D,20241202,000000,146.974,148.3737,146.91,148.1255,18796,0
+PSCI.US,D,20241203,000000,148.18,148.18,146.24,146.859,10890,0
+PSCI.US,D,20241204,000000,147.7,148.41,147.39,148.41,5449,0
+PSCI.US,D,20241205,000000,148.47,148.47,146.0216,146.03,5863,0
+PSCI.US,D,20241206,000000,146.14,146.14,144.55,145.51,21348,0
+PSCI.US,D,20241209,000000,145.94,146.15,144.57,144.6,9140,0
+PSCI.US,D,20241210,000000,144.28,145.72,144.22,144.5,13079,0
+PSCI.US,D,20241211,000000,146.13,146.6499,145.23,145.5914,20109,0
+PSCI.US,D,20241212,000000,145.3,145.8273,144.15,144.2856,16035,0
+PSCI.US,D,20241213,000000,144.56,144.56,142.65,142.9036,16587,0
+PSCI.US,D,20241216,000000,143.25,144.15,142.4036,143.4216,4669,0
+PSCI.US,D,20241217,000000,143.83,143.83,140.8176,141.0189,17002,0
+PSCI.US,D,20241218,000000,141.9,141.9,134.8137,135.58,29377,0
+PSCI.US,D,20241219,000000,137.1345,137.1345,134.7901,135.07,16569,0
+PSCI.US,D,20241220,000000,134.29,137.22,134.29,135.41,11898,0
+PSCI.US,D,20241223,000000,135,135.35,134.4,135.35,14987,0
+PSCI.US,D,20241224,000000,135.65,136.67,135.5389,136.67,6757,0
+PSCI.US,D,20241226,000000,135.59,137.26,135.59,137.21,29141,0
+PSCI.US,D,20241227,000000,136.45,136.45,134.385,135.45,13479,0
+PSCI.US,D,20241230,000000,134.02,135.245,132.52,134.61,37864,0
+PSCI.US,D,20241231,000000,135.02,135.59,134.3678,134.3678,9220,0
+PSCI.US,D,20250102,000000,135.88,136.3421,134.05,134.2,29526,0
+PSCI.US,D,20250103,000000,134.795,136.28,134.795,136.28,2728,0
+PSCI.US,D,20250106,000000,137.8,137.8,136.0362,136.0362,4348,0
+PSCI.US,D,20250107,000000,136.6719,136.6719,134.4551,134.8284,16106,0
+PSCI.US,D,20250108,000000,133.53,135.3184,133.3861,135.3073,14190,0
+PSCI.US,D,20250110,000000,133.94,133.94,132.95,133.62,29296,0
+PSCI.US,D,20250113,000000,131.65,134.72,131.4843,134.59,6806,0
+PSCI.US,D,20250114,000000,137.27,137.48,136.999,137.26,8624,0
+PSCI.US,D,20250115,000000,140.86,140.86,138.9116,139.59,8501,0
+PSCI.US,D,20250116,000000,139.33,140.225,139.33,139.71,6572,0
+PSCI.US,D,20250117,000000,141.39,141.39,139.887,140.49,6165,0
+PSCI.US,D,20250121,000000,142.19,143.4421,141.68,143.37,15192,0
+PSCI.US,D,20250122,000000,143.29,143.9199,142.2241,142.4341,13423,0
+PSCI.US,D,20250123,000000,142.08,143.2098,142.07,142.6537,3300,0
+PSCI.US,D,20250124,000000,142.43,142.65,141.7796,142.0539,5422,0
+PSCI.US,D,20250127,000000,140.3,140.7682,139.52,140.03,16537,0
+PSCI.US,D,20250128,000000,140,140.1,138.52,139.44,9901,0
+PSCI.US,D,20250129,000000,139.35,139.5403,138.4311,139.0134,12273,0
+PSCI.US,D,20250130,000000,140.19,140.9991,140.1049,140.3639,7358,0
+PSCI.US,D,20250131,000000,140.84,140.84,139.08,139.4752,7921,0
+PSCI.US,D,20250203,000000,137.01,138.38,136.98,137.17,6005,0
+PSCI.US,D,20250204,000000,137.1,138.36,137.1,137.81,3601,0
+PSCI.US,D,20250205,000000,138.85,139.155,138.5376,138.9185,5076,0
+PSCI.US,D,20250206,000000,139.435,139.65,138.1896,139.2093,4892,0
+PSCI.US,D,20250207,000000,138.9641,138.9641,137.5241,138.22,3116,0
+PSCI.US,D,20250210,000000,139.2,139.2983,138.7283,138.923,5436,0
+PSCI.US,D,20250211,000000,137.88,139.1799,137.88,138.3389,4914,0
+PSCI.US,D,20250212,000000,136.13,137.127,135.53,136.1097,5491,0
+PSCI.US,D,20250213,000000,136.77,137.175,135.7201,136.5732,3621,0
+PSCI.US,D,20250214,000000,136.9866,137.04,136.5801,136.76,13565,0
+PSCI.US,D,20250218,000000,137.61,137.61,136.88,137.5132,5277,0
+PSCI.US,D,20250219,000000,136.52,137.865,136.52,137.1746,3807,0
+PSCI.US,D,20250220,000000,137.04,137.04,134.5086,135.44,5611,0
+PSCI.US,D,20250221,000000,136.27,136.27,131.03,131.2928,4554,0
+PSCI.US,D,20250224,000000,132.26,132.26,130.22,130.22,13185,0
+PSCI.US,D,20250225,000000,130.56971,132.2612,130.48,131.6682,6685,0
+PSCI.US,D,20250226,000000,132.74,133.8461,131.45,131.78,13487,0
+PSCI.US,D,20250227,000000,130.94,131.405,129.57,129.57,5875,0
+PSCI.US,D,20250228,000000,129.465,130.47,128.675,130.47,8907,0
+PSCI.US,D,20250303,000000,131.16,131.16,126.42,126.6892,13749,0
+PSCI.US,D,20250304,000000,124.3,125.885,122.94454,124.1576,16040,0
+PSCI.US,D,20250305,000000,124.11,125.96,124.0133,125.87,4977,0
+PSCI.US,D,20250306,000000,124.1807,125.7,124.17,124.71,10960,0
+PSCI.US,D,20250307,000000,124.5705,125.0893,122.0318,124.9654,3176,0
+PSCI.US,D,20250310,000000,123.19,123.19,120.7798,121.14,8334,0
+PSCI.US,D,20250311,000000,121.67,121.871,120.4727,121.07,8413,0
+PSCI.US,D,20250312,000000,121.1,121.24,120.17,120.45,5147,0
+PSCI.US,D,20250313,000000,120.2,120.5447,117.698,118.55,4438,0
+PSCI.US,D,20250314,000000,119.94,121.666,119.6509,121.666,2686,0
+PSCI.US,D,20250317,000000,120.9,123.0638,120.9,122.56,25080,0
+PSCI.US,D,20250318,000000,121.95,121.95,120.67,121.15,6965,0
+PSCI.US,D,20250319,000000,121.47,123.33,121.47,123.27,3239,0
+PSCI.US,D,20250320,000000,121.96,123.5,121.96,122.52,4114,0
+PSCI.US,D,20250321,000000,120.72,121.33,119.91,121.33,3096,0
+PSCI.US,D,20250324,000000,123.03,124.7653,123.03,124.7653,3655,0
+PSCI.US,D,20250325,000000,124.18,124.6119,123.95,123.95,6287,0
+PSCI.US,D,20250326,000000,124.31,124.45316,122.98342,123,7794,0
+PSCI.US,D,20250327,000000,123.5149,123.5149,122.27877,122.41,4220,0
+PSCI.US,D,20250328,000000,122.1754,122.1754,118.54,119.26,9740,0
+PSCI.US,D,20250331,000000,116.5,119.2936,116.5,118.8,3418,0
+PSCI.US,D,20250401,000000,117.7306,119.78,117.61,119.78,4199,0
+PSCI.US,D,20250402,000000,119.77,122.5,119.72,122.5,3818,0
+PSCI.US,D,20250403,000000,116.37,116.37,113.33,113.39,5484,0
+PSCI.US,D,20250404,000000,109.01,109.52,105.71,108.77,18016,0
+PSCI.US,D,20250407,000000,104.41,111.57,104.41,107.47,251381,0
+PSCI.US,D,20250408,000000,112.12,112.22,103.54,105.21,272126,0
+PSCI.US,D,20250409,000000,104.4215,116.25,104.4215,115.34,10548,0
+PSCI.US,D,20250410,000000,111.87,112.609,110.3201,111.34,3674,0
+PSCI.US,D,20250411,000000,110.44,112.98,109.1487,112.88,3753,0
+PSCI.US,D,20250414,000000,113.39,113.6759,111.8262,113.39,22839,0
+PSCI.US,D,20250415,000000,112.85,113.4868,112.36,112.85,2236,0
+PSCI.US,D,20250416,000000,112.8,112.8,110.07,111.53,2671,0
+PSCI.US,D,20250417,000000,111.92,112.48,111.1842,112.16,4633,0
+PSCI.US,D,20250421,000000,109.34,109.34,107.78,108.94,4213,0
+PSCI.US,D,20250422,000000,110.38,111.4105,109.44,111.28,1927,0
+PSCI.US,D,20250423,000000,115.86,116.8352,113.21,113.21,3958,0
+PSCI.US,D,20250424,000000,113.54,116.5261,113.54,116.5261,2068,0
+PSCI.US,D,20250425,000000,115.63,116.35,114.89,116.35,5190,0
+PSCI.US,D,20250428,000000,117.67,117.67,115,116.375,1810,0
+PSCI.US,D,20250429,000000,116.96,117.26,115.71,117.26,4203,0
+PSCI.US,D,20250430,000000,115.46,116.76,114.7205,116.63,3750,0
+PSCI.US,D,20250501,000000,117.09,118.81,117.09,118.41,1092,0
+PSCI.US,D,20250502,000000,120.28,122.3179,120.28,121.873,2053,0
+PSCI.US,D,20250505,000000,120.67,121.92,120.67,121.1088,814,0
+PSCI.US,D,20250506,000000,120.55,120.56,119.87,120.33,1346,0
+PSCI.US,D,20250507,000000,120.8,120.8,119.58,119.58,457,0
+PSCI.US,D,20250508,000000,120.96,124.13,120.96,123.07,9498,0
+PSCI.US,D,20250509,000000,123.07,123.4986,122.58,122.58,3591,0
+PSCI.US,D,20250512,000000,127.39,128.2512,126.745,127.98,3722,0
+PSCI.US,D,20250513,000000,129.09,129.82,129.09,129.34,3935,0
+PSCI.US,D,20250514,000000,129.3,129.33,128.11,128.21,3673,0
+PSCI.US,D,20250515,000000,127.88,128.66,127.88,128.66,5544,0
+PSCI.US,D,20250516,000000,128.49,129.17,128.49,129.17,906,0
+PSCI.US,D,20250519,000000,127.38,128.9,127.38,128.9,2112,0
+PSCI.US,D,20250520,000000,129.04,129.04,128.21,128.21,3960,0
+PSCI.US,D,20250521,000000,127.32,127.32,125.04,125.04,1176,0
+PSCI.US,D,20250522,000000,124.45,124.6187,124.45,124.6187,459,0
+PSCI.US,D,20250523,000000,124.34,124.43,123.83,123.83,1306,0
+PSCI.US,D,20250527,000000,126.25,127.99,126.25,127.96,1182,0
+PSCI.US,D,20250528,000000,127.75,127.8452,126.25,126.25,1517,0
+PSCI.US,D,20250529,000000,126.22,126.42,125.95,126.42,1934,0
+PSCI.US,D,20250530,000000,125.76,126.4129,125.76,126.3731,944,0
+PSCI.US,D,20250602,000000,126.43,126.43,124.79,125.35,2124,0
+PSCI.US,D,20250603,000000,126.2556,128.11,125.92,127.96,3003,0
+PSCI.US,D,20250604,000000,128.54,128.54,127.9741,127.9741,2488,0
+PSCI.US,D,20250605,000000,127.29,128.72,127.04,128.13,6111,0
+PSCI.US,D,20250606,000000,130.5,130.5,129.045,129.49,6290,0
+PSCI.US,D,20250609,000000,130.62,130.8473,130.14,130.46,3692,0
+PSCI.US,D,20250610,000000,131.43,131.43,130.1087,130.53,3872,0
+PSCI.US,D,20250611,000000,131.0392,131.0392,129.69,129.69,3763,0
+PSCI.US,D,20250612,000000,128.6416,129.3009,128.6416,129.285,2453,0
+PSCI.US,D,20250613,000000,128.19,128.19,126.97,126.97,27009,0
+PSCI.US,D,20250616,000000,128.46,128.54,127.66,127.71,12258,0
+PSCI.US,D,20250617,000000,127.0467,127.0467,126.46,126.46,1054,0
+PSCI.US,D,20250618,000000,127,128.19,126.525,126.8,2598,0
+PSCI.US,D,20250620,000000,128.45,128.45,126.03,126.69,7155,0
+PSCI.US,D,20250623,000000,127.15,128.564,126.03,128.53,7160,0
+PSCI.US,D,20250624,000000,129.9,130.25,129.9,130.1,2040,0
+PSCI.US,D,20250625,000000,130.9,130.9,130,130,1517,0
+PSCI.US,D,20250626,000000,131.99,132.6901,131.75,132.6901,954,0
+PSCI.US,D,20250627,000000,133.56,134.2756,133.56,133.77,999,0
+PSCI.US,D,20250630,000000,133.58,134.12,133.58,134.06,1124,0
+PSCI.US,D,20250701,000000,133.84,136.1649,133.84,135.18,1075,0
+PSCI.US,D,20250702,000000,135.445,136.9979,135.0501,136.94,2846,0
+PSCI.US,D,20250703,000000,138.34,138.34,137.78,138.0618,1368,0
+PSCI.US,D,20250707,000000,137.73,138.5374,135.69,136.39,2812,0
+PSCI.US,D,20250708,000000,136.6,136.8974,136.48,136.48,2072,0
+PSCI.US,D,20250709,000000,136.91,138.02,136.91,138.02,1481,0
+PSCI.US,D,20250710,000000,138.32,140.48,138.32,139.45,2266,0
+PSCI.US,D,20250711,000000,138.72,138.99,138.4,138.93,2534,0
+PSCI.US,D,20250714,000000,138.7,138.9535,138.68,138.86,2296,0
+PSCI.US,D,20250715,000000,138.535,139.01,136.66,136.68,3626,0
+PSCI.US,D,20250716,000000,136.71,137.8297,136.71,137.7977,6358,0
+PSCI.US,D,20250717,000000,139.6069,140.99,139.6069,140.6406,5270,0
+PSCI.US,D,20250718,000000,139.6065,139.6065,138.98,139.2196,5763,0
+PSCI.US,D,20250721,000000,139.2575,139.795,138.1043,138.1043,1383,0
+PSCI.US,D,20250722,000000,138.07,138.8193,138.07,138.8193,1595,0
+PSCI.US,D,20250723,000000,140.4565,141.2155,140.14,141.2155,2775,0
+PSCI.US,D,20250724,000000,140.485,140.5148,140.22,140.3015,1795,0
+PSCI.US,D,20250725,000000,140.55,142.033,140.55,142.033,1937,0
+PSCI.US,D,20250728,000000,141.8009,142.07,141.6805,141.6805,1796,0
+PSCI.US,D,20250729,000000,142.13,142.89,140.745,141.2147,1790,0
+PSCI.US,D,20250730,000000,141.69,143.45,141.69,141.7396,3580,0
+PSCI.US,D,20250731,000000,141.74,141.7412,140.59,140.7864,9706,0
+PSCI.US,D,20250801,000000,137.18,138.8,136.18,138.2009,2096,0
+PSCI.US,D,20250804,000000,138.885,139.8491,138.885,139.8491,5702,0
+PSCI.US,D,20250805,000000,140.6,142.4261,140.41,141.9138,14462,0
+PSCI.US,D,20250806,000000,141.0375,141.2705,141.0375,141.2705,1654,0
+PSCI.US,D,20250807,000000,140.6,141.046,140.6,141.0332,3068,0
+PSCI.US,D,20250808,000000,141.8054,142.35,141.8054,141.8211,1783,0
+PSCI.US,D,20250811,000000,141.925,142.08,141.1549,141.4641,1754,0
+PSCI.US,D,20250812,000000,141.97,146.8697,141.97,146.8697,5133,0
+PSCI.US,D,20250813,000000,147.83,149.2777,147.65,149.2777,3520,0
+PSCI.US,D,20250814,000000,147.86,147.86,145.92,146.0343,2404,0
+PSCI.US,D,20250815,000000,143.9101,145.26,143.9101,145.0603,960,0
+PSCI.US,D,20250818,000000,145.37,146.2416,145.37,146.1556,3515,0
+PSCI.US,D,20250819,000000,146.85,146.85,145.705,145.9921,2158,0
+PSCI.US,D,20250820,000000,145.7,145.7,144.06,144.3531,1560,0
+PSCI.US,D,20250821,000000,144.18,144.3286,143.98,144.3286,1184,0
+PSCI.US,D,20250822,000000,148.5,150.2339,148.5,149.8834,3268,0
+PSCI.US,D,20250825,000000,149.64,150.44,148.9404,148.9404,1592,0
+PSCI.US,D,20250826,000000,149.42,150.2,149.42,149.7927,1910,0
+PSCI.US,D,20250827,000000,149.91,149.9834,149.78,149.9834,1991,0
+PSCI.US,D,20250828,000000,150.47,150.47,148.9,149.6996,1712,0
+PSCI.US,D,20250829,000000,149.82,149.82,147.6949,147.8595,3507,0
+PSCI.US,D,20250902,000000,145.85,146.8878,145.765,146.8878,2106,0
+PSCI.US,D,20250903,000000,146.72,147.3199,145.579,146.1209,3856,0
+PSCI.US,D,20250904,000000,147.84,148.6757,147.84,148.6757,1258,0
+PSCI.US,D,20250905,000000,149.84,149.84,147.65,148.8224,1506,0
+PSCI.US,D,20250908,000000,148.1156,148.1156,147.734,148.0306,1556,0
+PSCI.US,D,20250909,000000,148.12,148.12,145.3055,145.8936,3474,0
+PSCI.US,D,20250910,000000,146.44,147.5,146.166,146.7074,3846,0
+PSCI.US,D,20250911,000000,148.35,150.3125,147.3642,150.3125,31669,0
+PSCI.US,D,20250912,000000,148.723,149.0245,147.9582,147.9582,1746,0
+PSCI.US,D,20250915,000000,148.385,148.6314,148.385,148.6314,840,0
+PSCI.US,D,20250916,000000,147.39,148.6454,147.39,148.6454,1055,0
+PSCI.US,D,20250917,000000,149.01,149.58,147.5297,147.5297,1581,0
+PSCI.US,D,20250918,000000,149.639,151.576,149.639,151.576,1155,0
+PSCI.US,D,20250919,000000,150.07,150.2273,149.781,149.781,2238,0
+PSCI.US,D,20250922,000000,150.18,150.9148,150.18,150.9148,1026,0
+PSCI.US,D,20250923,000000,152.0681,152.0681,149.93,150.0207,767,0
+PSCI.US,D,20250924,000000,150.42,150.4661,147.7677,147.7677,2410,0
+PSCI.US,D,20250925,000000,146.51,147.0879,146.51,147.0005,2481,0
+PSCI.US,D,20250926,000000,147.71,148.5681,147.71,148.5681,1867,0
+PSCI.US,D,20250929,000000,150.02,150.02,148.3421,148.3832,1407,0
+PSCI.US,D,20250930,000000,147.88,149.4416,147.88,149.4416,6177,0
+PSCI.US,D,20251001,000000,149.0751,149.92,148.6248,149.6304,1843,0
+PSCI.US,D,20251002,000000,149.55,150.3536,149.22,150.3536,2632,0
+PSCI.US,D,20251003,000000,149.98,151.75,149.98,150.6082,3004,0
+PSCI.US,D,20251006,000000,151,151.075,150.76,150.7628,1427,0
+PSCI.US,D,20251007,000000,150.75,151.2,148.57,148.7602,2717,0
+PSCI.US,D,20251008,000000,149.72,151,149.72,150.9753,1642,0
+PSCI.US,D,20251009,000000,149.11,149.11,148.3417,148.4607,1101,0
+PSCI.US,D,20251010,000000,149.05,149.05,144.1125,144.1125,2360,0
+PSCI.US,D,20251013,000000,145.56,147,145.56,146.7078,2426,0
+PSCI.US,D,20251014,000000,144.53,149.605,144.53,148.9127,1550,0
+PSCI.US,D,20251015,000000,149.86,150.01,148.95,149.8955,1727,0
+PSCI.US,D,20251016,000000,150.2,150.5066,148.8,148.9373,2105,0
+PSCI.US,D,20251017,000000,148.48,148.48,147.765,148.104,1396,0
+PSCI.US,D,20251020,000000,149.49,150.45,149.49,150.2637,2504,0
+PSCI.US,D,20251021,000000,150.295,151.5775,150.295,151.5775,821,0
+PSCI.US,D,20251022,000000,147.89,148.3316,147.89,148.3316,875,0
+PSCI.US,D,20251023,000000,149.3227,150.5235,149.3227,150.5235,1166,0
+PSCI.US,D,20251024,000000,152.814,153.1,152.2447,152.2447,1261,0
+PSCI.US,D,20251027,000000,153.19,153.19,151.7587,151.7587,758,0
+PSCI.US,D,20251028,000000,150.03,151.12,150.03,150.7595,1360,0
+PSCI.US,D,20251029,000000,151.3,152.7,150.3438,150.3438,1443,0
+PSCI.US,D,20251030,000000,149.55,150.26,147.565,147.5728,1384,0
+PSCI.US,D,20251031,000000,148.27,149.3836,148.27,149.3836,1578,0
+PSCI.US,D,20251103,000000,149.42,149.42,148.349,148.8966,2390,0
+PSCI.US,D,20251104,000000,147.08,148.25,147.08,147.3299,1449,0
+PSCI.US,D,20251105,000000,147.86,150.6899,147.86,150.0549,1298,0
+PSCI.US,D,20251106,000000,149.25,149.25,145.9541,145.9541,1364,0
+PSCI.US,D,20251107,000000,144.6899,145.3447,143.3167,145.3447,6520,0
+PSCI.US,D,20251110,000000,145.34,147.11,145.34,146.2875,1664,0
+PSCI.US,D,20251111,000000,145.7355,145.9159,145.7355,145.9159,698,0
+PSCI.US,D,20251112,000000,147.68,147.68,146.45,146.5394,2043,0
+PSCI.US,D,20251113,000000,145.78,145.78,143.1572,143.1572,1070,0
+PSCI.US,D,20251114,000000,141.23,143.34,141.23,143.1333,3181,0
+PSCI.US,D,20251117,000000,142.62,142.62,139.6741,139.6741,1257,0
+PSCI.US,D,20251118,000000,138.9,140.5898,138.89,139.6668,2104,0
+PSCI.US,D,20251119,000000,140.48,141.2102,140.1604,140.3355,1531,0
+PSCI.US,D,20251120,000000,142.73,142.73,139.1589,139.1589,1288,0
+PSCI.US,D,20251121,000000,144.2953,144.3,143.5788,143.5788,1560,0
+PSCI.US,D,20251124,000000,144.14,145.6276,144.14,145.6276,758,0
+PSCI.US,D,20251125,000000,148.16,149.69,148.16,149.6707,1320,0
+PSCI.US,D,20251126,000000,150.38,151.93,150.33,150.5766,2181,0
+PSCI.US,D,20251201,000000,150.13,150.423,149.4963,149.4963,1323,0
+PSCI.US,D,20251202,000000,150.56,150.56,149.765,150.1559,3005,0
+PSCI.US,D,20251203,000000,151.062,151.98,151.062,151.912,1616,0
+PSCI.US,D,20251204,000000,152.73,152.7301,151.9822,151.9822,846,0
+PSCI.US,D,20251205,000000,152.02,152.06,151.03,151.7527,1494,0
+PSCI.US,D,20251208,000000,153.07,153.07,150.8918,150.8918,2132,0
+PSCI.US,D,20251209,000000,151.75,151.75,151.0531,151.0531,1249,0
+PSCI.US,D,20251210,000000,152.8421,156.35,152.8421,155.4832,4138,0
+PSCI.US,D,20251211,000000,155.4,158.4,155.4,158.1217,3441,0
+PSCI.US,D,20251212,000000,158.89,158.89,155.685,155.8002,2336,0
+PSCI.US,D,20251215,000000,156.54,156.54,155.4647,155.4647,4456,0
+PSCI.US,D,20251216,000000,154.98,154.98,154.31,154.9295,10298,0
+PSCI.US,D,20251217,000000,155.2,155.53,153.2507,153.2507,4236,0
+PSCI.US,D,20251218,000000,155.34,155.42,153.9521,153.9521,10727,0
+PSCI.US,D,20251219,000000,154.175,154.4,153.8493,153.8738,3511,0
+PSCI.US,D,20251222,000000,153.35,154.69,153.35,154.1588,3896,0
+PSCI.US,D,20251223,000000,153.97,154.0422,153.6,153.8625,3365,0
+PSCI.US,D,20251224,000000,154.245,154.3456,154.245,154.3456,693,0
+PSCI.US,D,20251226,000000,154.33,154.7145,153.95,154.4034,1788,0
+PSCI.US,D,20251229,000000,153.15,153.3314,153.15,153.3314,2691,0
+PSCI.US,D,20251230,000000,153.4,153.4,152.107,152.107,2135,0
+PSCI.US,D,20251231,000000,151.3,151.3,150.0837,150.0837,2411,0
+PSCI.US,D,20260102,000000,151.15,152.74,150.84,152.4516,5971,0
+PSCI.US,D,20260105,000000,153.34,156.7199,153.34,155.4695,3068,0
+PSCI.US,D,20260106,000000,155.42,157.3863,154.4501,157.3863,5071,0
+PSCI.US,D,20260107,000000,155.91,156.37,155.415,155.5151,3983,0
+PSCI.US,D,20260108,000000,155.23,158.77,155.23,158.6715,6588,0
+PSCI.US,D,20260109,000000,159.7,161.2999,159.03,160.7367,4898,0
+PSCI.US,D,20260112,000000,160.315,161.5572,160.315,161.4377,2533,0
+PSCI.US,D,20260113,000000,162,162.485,161.37,161.4025,2921,0
+PSCI.US,D,20260114,000000,161.71,163.09,161.23,162.253,8587,0
+PSCI.US,D,20260115,000000,164.35,166.32,164.35,165.9123,14833,0
+PSCI.US,D,20260116,000000,166.27,166.6199,165.2646,165.7477,5005,0
+PSCI.US,D,20260120,000000,162.44,164.43,162.44,162.497,7012,0
+PSCI.US,D,20260121,000000,163.85,166.7878,163.85,166.4983,11989,0
+PSCI.US,D,20260122,000000,168.01,168.58,167.01,167.5179,8811,0
+PSCI.US,D,20260123,000000,167.75,167.75,164.715,165.0689,7835,0
+PSCI.US,D,20260126,000000,164.65,165.5,164.12,164.703,8495,0
+PSCI.US,D,20260127,000000,164.7,164.79,163.53,164.4441,10240,0
+PSCI.US,D,20260128,000000,165.33,165.33,163.3561,163.3561,5048,0
+PSCI.US,D,20260129,000000,164.1,164.7753,162.79,164.7753,4041,0
+PSCI.US,D,20260130,000000,163.26,164.642,163.26,163.9728,2570,0
+PSCI.US,D,20260202,000000,164.83,167.65,164.83,167.0051,20004,0
+PSCI.US,D,20260203,000000,168.68,169.26,165.8,167.8249,6259,0
+PSCI.US,D,20260204,000000,169.05,171.48,168.45,169.8769,7824,0
+PSCI.US,D,20260205,000000,168.49,170.675,168.49,170.1323,2535,0
+PSCI.US,D,20260206,000000,171.94,175.85,171.94,175.7816,15423,0
+PSCI.US,D,20260209,000000,176.22,176.73,175.45,175.5399,7110,0
+PSCI.US,D,20260210,000000,176.14,176.69,175.3348,175.3348,5173,0
+PSCI.US,D,20260211,000000,177.78,177.78,174.35,174.8168,5734,0
+PSCI.US,D,20260212,000000,177.5,178.02,171.465,171.539,6293,0
+PSCI.US,D,20260213,000000,174.24,174.789,173,173.2295,8002,0
+PSCI.US,D,20260217,000000,173.7399,173.7399,171.46,171.9231,4387,0
+PSCI.US,D,20260218,000000,173.56,174.64,171.8,172.26,3200,0
diff --git a/daily/us/nasdaq etfs/qaba.us.txt b/daily/us/nasdaq etfs/qaba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c27f292c020c9d59e3b4a01e47c536ce3c6d61e
--- /dev/null
+++ b/daily/us/nasdaq etfs/qaba.us.txt	
@@ -0,0 +1,4175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QABA.US,D,20090701,000000,16.3655,16.5703,16.3477,16.4951,18403.699682409,0
+QABA.US,D,20090702,000000,16.5307,16.5307,15.7879,15.8305,8353.0938183851,0
+QABA.US,D,20090706,000000,15.78,15.9145,15.6929,15.9145,3015.8894771536,0
+QABA.US,D,20090707,000000,15.9967,15.9967,15.7444,15.7444,9943.4371464316,0
+QABA.US,D,20090708,000000,15.8305,15.873,15.3873,15.4467,6947.7681820313,0
+QABA.US,D,20090709,000000,16.1103,16.1103,15.5515,15.6277,6221.8517741881,0
+QABA.US,D,20090710,000000,15.5832,15.5832,15.4556,15.5515,1694.4789687259,0
+QABA.US,D,20090713,000000,15.5832,16.2093,15.5832,16.2093,3841.8974231256,0
+QABA.US,D,20090714,000000,16.3557,16.3557,16.0877,16.1045,2356.7007613962,0
+QABA.US,D,20090715,000000,16.4071,16.4873,16.3399,16.4873,6538.3027987771,0
+QABA.US,D,20090716,000000,16.5307,16.6593,16.3903,16.6327,6464.4979272276,0
+QABA.US,D,20090717,000000,16.6683,16.6683,16.2023,16.2261,4936.8381887164,0
+QABA.US,D,20090720,000000,15.9967,16.1767,15.9967,16.1767,3229.2158867008,0
+QABA.US,D,20090721,000000,16.1599,16.1599,15.7098,15.7533,3171.5874253539,0
+QABA.US,D,20090722,000000,15.873,15.9047,15.7098,15.9047,996.87127873732,0
+QABA.US,D,20090723,000000,16.1045,16.3823,16.0777,16.3823,20425.750957738,0
+QABA.US,D,20090724,000000,16.2023,16.4783,16.2023,16.4783,3171.5874253539,0
+QABA.US,D,20090727,000000,16.5397,17.0085,16.5397,17.0085,5518.1779303735,0
+QABA.US,D,20090728,000000,17.0223,17.2696,16.9817,17.2696,3893.4597306465,0
+QABA.US,D,20090729,000000,17.2696,17.2696,16.8156,17.1845,3104.8597332681,0
+QABA.US,D,20090730,000000,17.3725,17.6019,17.3725,17.5475,6926.5366436403,0
+QABA.US,D,20090731,000000,17.6277,17.7009,17.6019,17.6099,5622.313571053,0
+QABA.US,D,20090803,000000,17.9649,17.9649,17.7849,17.958,8294.4543314006,0
+QABA.US,D,20090804,000000,17.958,18.3013,17.7691,18.2191,10869.536630532,0
+QABA.US,D,20090805,000000,18.4139,18.4139,18.1271,18.3259,25945.950939387,0
+QABA.US,D,20090806,000000,18.4971,18.4971,18.049,18.1687,24410.202995774,0
+QABA.US,D,20090807,000000,18.5217,19.1687,18.4575,18.8521,12878.444572572,0
+QABA.US,D,20090810,000000,18.8521,19.1687,18.7315,18.956,7729.290999946,0
+QABA.US,D,20090811,000000,18.7413,18.7413,18.1193,18.3823,7129.7527968109,0
+QABA.US,D,20090812,000000,18.3735,18.5949,18.3735,18.5881,6326.9984405052,0
+QABA.US,D,20090813,000000,19.0143,19.0143,18.3013,18.5555,5936.7425443667,0
+QABA.US,D,20090814,000000,18.6979,18.6979,17.9649,18.1193,12067.602011165,0
+QABA.US,D,20090817,000000,17.6277,17.8323,17.5397,17.5397,8056.8633065494,0
+QABA.US,D,20090818,000000,17.7592,17.7592,17.7187,17.7187,3512.3030652469,0
+QABA.US,D,20090819,000000,17.2349,17.9333,17.2349,17.8155,5740.6035706597,0
+QABA.US,D,20090820,000000,17.9085,17.9085,17.9085,17.9085,114.2458970561,0
+QABA.US,D,20090821,000000,18.1271,18.3576,18.1271,18.3576,5558.6189558801,0
+QABA.US,D,20090824,000000,18.6533,18.6533,18.049,18.0559,2581.1484529578,0
+QABA.US,D,20090825,000000,18.1855,18.1855,18.0055,18.0055,2925.9081954014,0
+QABA.US,D,20090826,000000,18.2755,18.2755,17.9491,17.9491,1948.2464037797,0
+QABA.US,D,20090827,000000,17.8027,18.0055,17.7691,18.0055,3994.5622944129,0
+QABA.US,D,20090828,000000,17.777,17.777,17.777,17.777,364.98025519693,0
+QABA.US,D,20090831,000000,17.6435,17.6761,17.6355,17.6593,1708.6333276532,0
+QABA.US,D,20090901,000000,17.6761,17.7592,17.1173,17.1173,1829.956404173,0
+QABA.US,D,20090902,000000,16.8977,17.1509,16.8977,16.9135,7527.0858724131,0
+QABA.US,D,20090903,000000,16.9817,17.0688,16.9749,17.0688,2252.5651207168,0
+QABA.US,D,20090904,000000,17.4723,17.4723,17.1083,17.2617,93848.454816218,0
+QABA.US,D,20090908,000000,17.6919,17.6919,17.3013,17.3725,10209.336889138,0
+QABA.US,D,20090909,000000,17.3883,17.6761,17.3883,17.6761,9648.2176602335,0
+QABA.US,D,20090910,000000,17.596,17.7009,17.5791,17.6593,7001.3525408275,0
+QABA.US,D,20090911,000000,18.0935,18.0935,17.6761,17.6919,8339.9504850955,0
+QABA.US,D,20090914,000000,17.7691,17.7691,17.4467,17.7087,8362.1930491241,0
+QABA.US,D,20090915,000000,17.8393,17.8393,17.5307,17.7423,1819.8461477963,0
+QABA.US,D,20090916,000000,18.049,18.7167,18.049,18.7167,5864.9597240925,0
+QABA.US,D,20090917,000000,18.7413,18.8443,18.4407,18.5049,4699.2471638652,0
+QABA.US,D,20090918,000000,18.5386,18.5386,18.5386,18.5386,116.26794833143,0
+QABA.US,D,20090921,000000,18.5713,18.5713,18.3181,18.3735,1723.7987122182,0
+QABA.US,D,20090922,000000,18.4971,18.4971,18.4317,18.4743,1840.0666605496,0
+QABA.US,D,20090923,000000,18.7315,18.7315,18.4575,18.4575,2919.8420415754,0
+QABA.US,D,20090924,000000,18.4891,18.4891,17.9649,18.1271,3768.092551576,0
+QABA.US,D,20090925,000000,17.9085,17.9243,17.8393,17.8393,1783.4492248404,0
+QABA.US,D,20090928,000000,18.0411,18.3339,18.0411,18.3339,1378.0279441369,0
+QABA.US,D,20090929,000000,18.3339,18.4575,18.3339,18.4575,930.14358665145,0
+QABA.US,D,20090930,000000,18.049,18.1687,18.0312,18.1687,1402.2925594408,0
+QABA.US,D,20091001,000000,18.3181,18.3181,17.8531,17.8531,13055.374059163,0
+QABA.US,D,20091002,000000,17.5397,17.7849,17.2271,17.7849,3145.3007587746,0
+QABA.US,D,20091005,000000,17.7849,17.8729,17.7423,17.8631,1648.982815031,0
+QABA.US,D,20091006,000000,18.0767,18.1855,17.9491,17.9491,4717.4456253431,0
+QABA.US,D,20091007,000000,17.8907,17.9887,17.8027,17.9887,650.08948501835,0
+QABA.US,D,20091008,000000,18.049,18.2013,18.049,18.2013,1903.7612757225,0
+QABA.US,D,20091009,000000,18.2103,18.3259,18.2103,18.2835,898.80179188385,0
+QABA.US,D,20091012,000000,18.3823,18.3823,18.3576,18.3576,1636.850507379,0
+QABA.US,D,20091013,000000,18.1034,18.2537,18.049,18.2013,3512.3030652469,0
+QABA.US,D,20091014,000000,18.2835,18.5049,18.2835,18.4743,3216.0725534112,0
+QABA.US,D,20091015,000000,18.5139,18.5555,18.4495,18.5555,2546.7735812772,0
+QABA.US,D,20091016,000000,18.3823,18.3823,18.3823,18.3823,611.6705107871,0
+QABA.US,D,20091019,000000,18.3181,18.3181,18.2191,18.2191,415.53153708016,0
+QABA.US,D,20091020,000000,18.2291,18.2291,17.9985,18.0856,2667.0856321593,0
+QABA.US,D,20091021,000000,18.1775,18.2103,17.7423,17.7423,1757.1625582611,0
+QABA.US,D,20091022,000000,17.596,18.2537,17.596,18.2537,1772.3279428261,0
+QABA.US,D,20091023,000000,18.0559,18.0559,17.8809,17.9333,3147.32281005,0
+QABA.US,D,20091026,000000,17.6919,17.7849,17.6919,17.7849,4213.9548577861,0
+QABA.US,D,20091027,000000,17.6593,17.9887,17.6593,17.8729,3003.7571695016,0
+QABA.US,D,20091028,000000,17.7009,17.7009,17.5713,17.5713,2740.8905037088,0
+QABA.US,D,20091029,000000,17.6355,17.8631,17.6355,17.8631,4447.5017800867,0
+QABA.US,D,20091030,000000,17.6187,17.6187,17.1747,17.2023,2670.1187090723,0
+QABA.US,D,20091102,000000,17.1025,17.1025,16.8631,16.9135,3885.3715255451,0
+QABA.US,D,20091103,000000,16.9373,16.9373,16.9293,16.9373,1431.6123029331,0
+QABA.US,D,20091104,000000,17.1657,17.1657,16.9066,16.9066,1872.4194809549,0
+QABA.US,D,20091105,000000,16.9205,17.0619,16.8551,17.0619,1104.0399963298,0
+QABA.US,D,20091106,000000,17.1261,17.1261,17.1025,17.1025,611.6705107871,0
+QABA.US,D,20091109,000000,17.3249,17.4467,17.3091,17.4467,1669.2033277843,0
+QABA.US,D,20091110,000000,17.3339,17.3339,17.1935,17.1935,1157.624355126,0
+QABA.US,D,20091111,000000,17.2696,17.6019,17.2696,17.3557,3429.3989629584,0
+QABA.US,D,20091112,000000,17.4565,17.4565,17.4565,17.4565,577.2956391065,0
+QABA.US,D,20091113,000000,17.2429,17.2429,17.2429,17.2429,249.72333250316,0
+QABA.US,D,20091116,000000,17.5397,17.7187,17.5397,17.7187,839.15127926164,0
+QABA.US,D,20091118,000000,17.8809,17.8907,17.8729,17.8907,507.53487010764,0
+QABA.US,D,20091119,000000,17.5881,17.5881,17.5881,17.5881,489.33640862968,0
+QABA.US,D,20091120,000000,17.5791,17.5791,17.5713,17.5791,3171.5874253539,0
+QABA.US,D,20091123,000000,17.9985,17.9985,17.9402,17.9402,668.28794649632,0
+QABA.US,D,20091124,000000,17.8087,17.9649,17.8087,17.958,4457.6120364633,0
+QABA.US,D,20091125,000000,17.9402,17.9402,17.8631,17.8729,1978.5771729097,0
+QABA.US,D,20091127,000000,17.7513,17.7513,17.7355,17.7355,846.22845872529,0
+QABA.US,D,20091130,000000,17.4121,17.6672,17.3971,17.6672,3748.8830644604,0
+QABA.US,D,20091201,000000,17.7423,17.7423,17.6919,17.7423,5491.8912637942,0
+QABA.US,D,20091202,000000,17.9243,17.9243,17.9243,17.9243,248.7123068655,0
+QABA.US,D,20091203,000000,17.9402,17.9402,17.9402,17.9402,114.2458970561,0
+QABA.US,D,20091204,000000,17.9887,18.0143,17.9887,18.0143,389.24487050088,0
+QABA.US,D,20091207,000000,17.958,18.049,17.958,18.049,694.5746130756,0
+QABA.US,D,20091208,000000,17.9649,17.9649,17.9649,17.9649,248.7123068655,0
+QABA.US,D,20091209,000000,17.8087,17.8907,17.8087,17.8531,2925.9081954014,0
+QABA.US,D,20091210,000000,17.6761,17.8997,17.6761,17.7691,1129.3156372714,0
+QABA.US,D,20091211,000000,17.8393,17.9155,17.8393,17.9155,2877.3789647935,0
+QABA.US,D,20091214,000000,17.8997,17.8997,17.8997,17.8997,248.7123068655,0
+QABA.US,D,20091215,000000,18.3013,18.3013,18.049,18.0687,4848.8789582395,0
+QABA.US,D,20091216,000000,18.0935,18.0935,17.9649,17.9649,1488.2297386423,0
+QABA.US,D,20091217,000000,17.9402,17.9402,17.9085,17.9243,1672.2364046973,0
+QABA.US,D,20091218,000000,18.0687,18.1271,17.8997,18.1271,8401.623048993,0
+QABA.US,D,20091221,000000,18.3893,18.3893,18.2755,18.2755,2313.2266589767,0
+QABA.US,D,20091222,000000,18.4743,18.4743,18.2617,18.4317,2888.5002468078,0
+QABA.US,D,20091223,000000,18.5949,18.5949,18.4575,18.5139,1566.0787127425,0
+QABA.US,D,20091224,000000,18.6287,18.6287,18.5949,18.5949,636.94615172871,0
+QABA.US,D,20091228,000000,18.6029,18.6287,18.5317,18.5317,2141.3523005737,0
+QABA.US,D,20091229,000000,18.6207,18.6207,18.6109,18.6109,4179.5799861056,0
+QABA.US,D,20091230,000000,18.5801,18.6385,18.4743,18.4813,4202.8335757718,0
+QABA.US,D,20091231,000000,18.6029,18.6029,18.3893,18.3893,1566.0787127425,0
+QABA.US,D,20100104,000000,18.6207,18.7749,18.6029,18.6623,5307.8845977393,0
+QABA.US,D,20100105,000000,18.6207,18.6207,18.4317,18.4891,7915.3197172763,0
+QABA.US,D,20100106,000000,18.4575,18.5217,18.4575,18.4575,8415.7774079203,0
+QABA.US,D,20100107,000000,18.4575,19.0055,18.4575,19.0055,9525.8835580761,0
+QABA.US,D,20100108,000000,18.8343,19.0717,18.8343,19.0549,2011.9410189526,0
+QABA.US,D,20100111,000000,19.1063,19.1143,18.8847,18.8907,6914.4043359884,0
+QABA.US,D,20100112,000000,18.8343,18.9243,18.7097,18.7413,7379.4761293141,0
+QABA.US,D,20100113,000000,18.7255,18.9649,18.7255,18.9649,3414.2335783934,0
+QABA.US,D,20100114,000000,18.8907,19.3813,18.8907,19.3181,7185.3592068825,0
+QABA.US,D,20100115,000000,18.9887,19.0143,18.9887,19.0143,611.6705107871,0
+QABA.US,D,20100119,000000,19.1519,19.2725,19.1519,19.2725,1344.6640980939,0
+QABA.US,D,20100120,000000,19.3615,19.3615,19.0807,19.3615,2439.6048636847,0
+QABA.US,D,20100121,000000,19.5653,19.7691,19.3349,19.6869,13731.750210761,0
+QABA.US,D,20100122,000000,19.8423,19.8423,19.3101,19.3181,5304.8515208263,0
+QABA.US,D,20100125,000000,19.4881,19.4881,19.0639,19.3695,1842.0887118249,0
+QABA.US,D,20100126,000000,19.0381,19.5049,19.0381,19.2645,1935.1030704901,0
+QABA.US,D,20100127,000000,19.2587,19.5139,19.2587,19.5139,2096.8671725164,0
+QABA.US,D,20100128,000000,19.8917,19.8917,19.2359,19.4585,6414.957670982,0
+QABA.US,D,20100129,000000,19.3695,19.3813,19.2033,19.2033,1948.2464037797,0
+QABA.US,D,20100201,000000,19.4673,19.4673,19.1607,19.1607,426.65281909447,0
+QABA.US,D,20100202,000000,19.0807,19.1063,19.0321,19.1063,2698.4274269269,0
+QABA.US,D,20100203,000000,19.6869,19.6869,18.7167,18.7749,7906.2204865373,0
+QABA.US,D,20100204,000000,18.6711,18.6711,18.3893,18.4891,11921.003293703,0
+QABA.US,D,20100205,000000,18.2191,18.6287,18.2191,18.5949,7260.1751040697,0
+QABA.US,D,20100208,000000,18.5386,18.5386,18.5386,18.5386,114.2458970561,0
+QABA.US,D,20100209,000000,18.6287,18.6623,18.5555,18.6109,3867.1730640672,0
+QABA.US,D,20100210,000000,18.7671,18.7671,18.5949,18.6889,1065.6210220985,0
+QABA.US,D,20100211,000000,18.9481,18.9481,18.6801,18.8601,1620.6740971764,0
+QABA.US,D,20100212,000000,18.7167,18.8343,18.7167,18.8343,855.32768946427,0
+QABA.US,D,20100216,000000,19.0321,19.1785,18.9165,19.1785,3205.9622970345,0
+QABA.US,D,20100217,000000,19.2517,19.2517,19.0055,19.1311,24058.366073868,0
+QABA.US,D,20100218,000000,19.4417,19.4417,19.1311,19.2517,8884.8933037967,0
+QABA.US,D,20100219,000000,19.2517,19.3813,19.2517,19.3269,6339.1307481572,0
+QABA.US,D,20100222,000000,19.6435,19.6435,19.4585,19.5741,2316.2597358897,0
+QABA.US,D,20100223,000000,19.4803,19.4881,19.3615,19.4881,1265.8040983561,0
+QABA.US,D,20100224,000000,19.7691,19.8037,19.6949,19.6949,1132.3487141844,0
+QABA.US,D,20100225,000000,19.5465,19.7047,19.5375,19.7047,6876.9963873948,0
+QABA.US,D,20100226,000000,19.5465,19.6207,19.4733,19.5653,1701.5561481896,0
+QABA.US,D,20100301,000000,19.5831,19.5901,19.4673,19.5741,3217.0835790488,0
+QABA.US,D,20100302,000000,19.4505,19.7869,19.3991,19.7285,3930.8676792401,0
+QABA.US,D,20100303,000000,19.6435,19.6435,19.5901,19.5969,2160.5617876893,0
+QABA.US,D,20100304,000000,19.6869,19.6869,19.5901,19.6039,1883.5407629692,0
+QABA.US,D,20100305,000000,19.7523,20.1251,19.7523,20.1251,5055.1281883231,0
+QABA.US,D,20100308,000000,20.0549,20.0975,20.0233,20.0489,7339.0351038075,0
+QABA.US,D,20100309,000000,20.2537,20.2537,19.9569,20.0331,14186.71174771,0
+QABA.US,D,20100310,000000,20.2111,20.3199,20.1617,20.2191,7146.9402326512,0
+QABA.US,D,20100311,000000,20.2537,20.4673,20.2537,20.4673,8643.2581763949,0
+QABA.US,D,20100312,000000,20.4327,20.4327,20.3685,20.3843,2987.580759299,0
+QABA.US,D,20100315,000000,20.9193,20.9193,20.1855,20.3843,10902.900476575,0
+QABA.US,D,20100316,000000,20.4831,20.6068,20.4427,20.5327,8667.5227916988,0
+QABA.US,D,20100317,000000,20.8689,20.9817,20.6721,20.9263,29908.160413395,0
+QABA.US,D,20100318,000000,20.9431,20.9431,20.7849,20.8195,4740.6992150094,0
+QABA.US,D,20100319,000000,20.9035,20.9501,20.7127,20.861,1660.1040970453,0
+QABA.US,D,20100322,000000,21.0143,21.1943,20.7937,21.1943,6127.8263898853,0
+QABA.US,D,20100323,000000,21.0579,21.2625,21.0054,21.2625,3171.5874253539,0
+QABA.US,D,20100324,000000,21.1637,21.2359,21.0925,21.0925,3465.7958859143,0
+QABA.US,D,20100325,000000,21.4089,21.4089,21.1142,21.1142,5514.1338278229,0
+QABA.US,D,20100326,000000,21.132,21.1815,20.8937,20.9035,3842.9084487632,0
+QABA.US,D,20100329,000000,20.77,20.8027,20.77,20.7759,2252.5651207168,0
+QABA.US,D,20100330,000000,20.9035,20.9035,20.77,20.8095,3616.4387059264,0
+QABA.US,D,20100331,000000,20.9431,20.9895,20.861,20.861,3859.0848589659,0
+QABA.US,D,20100401,000000,20.8769,20.8769,20.6879,20.7759,1582.2551229451,0
+QABA.US,D,20100405,000000,20.9193,20.9501,20.9193,20.9431,3034.0879386315,0
+QABA.US,D,20100406,000000,21.3693,21.4911,21.3693,21.4911,1306.2451238627,0
+QABA.US,D,20100407,000000,21.5167,21.5267,21.4089,21.4811,7657.5081796719,0
+QABA.US,D,20100408,000000,21.3853,21.6235,21.3853,21.6235,5737.5704937467,0
+QABA.US,D,20100409,000000,21.5583,21.5919,21.5583,21.585,1338.597944268,0
+QABA.US,D,20100412,000000,21.4406,21.6711,21.4406,21.6711,840.1623048993,0
+QABA.US,D,20100413,000000,21.7858,21.7858,21.4811,21.6809,6883.0625412208,0
+QABA.US,D,20100414,000000,21.7858,22.1567,21.7858,22.1567,7200.5245914474,0
+QABA.US,D,20100415,000000,22.5177,22.5177,22.1478,22.2883,5107.7015214817,0
+QABA.US,D,20100416,000000,22.2289,22.2289,21.6948,21.8777,14157.392004217,0
+QABA.US,D,20100419,000000,21.9035,21.9035,21.5355,21.8224,17245.064301646,0
+QABA.US,D,20100420,000000,21.9727,22.1993,21.9727,22.1993,2557.8948632915,0
+QABA.US,D,20100421,000000,22.5177,22.6374,22.4179,22.6374,6911.3712590754,0
+QABA.US,D,20100422,000000,22.3852,23.0113,22.3852,22.9609,4433.3474211594,0
+QABA.US,D,20100423,000000,22.9272,23.0657,22.8372,23.0509,11803.724319734,0
+QABA.US,D,20100426,000000,23.0113,23.0271,22.493,22.493,12373.942779377,0
+QABA.US,D,20100427,000000,22.5345,22.6631,22.2141,22.221,6643.4494650942,0
+QABA.US,D,20100428,000000,22.493,22.493,22.0677,22.0677,4880.2207530071,0
+QABA.US,D,20100429,000000,22.2951,22.6067,22.2951,22.6067,3284.8222967724,0
+QABA.US,D,20100430,000000,22.4425,22.5899,22.0993,22.0993,9140.6827901259,0
+QABA.US,D,20100503,000000,22.1478,22.1567,22.0311,22.0925,4066.3451146871,0
+QABA.US,D,20100504,000000,22.5681,22.5681,21.585,21.6335,49164.154708355,0
+QABA.US,D,20100505,000000,22.2705,22.2705,21.2863,21.5355,10323.582786193,0
+QABA.US,D,20100506,000000,21.4911,21.4911,16.4071,20.8937,35888.377060181,0
+QABA.US,D,20100507,000000,20.8195,20.8195,20.3289,20.3595,5392.8107513031,0
+QABA.US,D,20100510,000000,21.8224,21.8224,21.0825,21.3605,7854.6581790165,0
+QABA.US,D,20100511,000000,21.3525,21.8383,21.3525,21.6611,7068.0802329134,0
+QABA.US,D,20100512,000000,21.7511,22.0578,21.7423,21.9975,2071.5915315748,0
+QABA.US,D,20100513,000000,22.5989,22.5989,21.8135,21.8313,1881.5187116939,0
+QABA.US,D,20100514,000000,21.6385,21.6385,21.313,21.4307,2154.4956338633,0
+QABA.US,D,20100517,000000,21.5919,21.5919,21.3209,21.3209,2383.9984536132,0
+QABA.US,D,20100518,000000,21.7611,21.7611,21.0321,21.0489,18186.329170311,0
+QABA.US,D,20100519,000000,20.9579,20.9579,20.6207,20.8363,12629.732265706,0
+QABA.US,D,20100520,000000,20.5563,20.5563,19.7611,19.7611,32826.991429333,0
+QABA.US,D,20100521,000000,19.4169,20.1053,19.4169,20.0627,9320.6453536302,0
+QABA.US,D,20100524,000000,19.8037,19.9391,19.5831,19.5831,1715.7105071169,0
+QABA.US,D,20100525,000000,19.1063,19.6355,19.1063,19.6355,25810.47350394,0
+QABA.US,D,20100526,000000,20.1677,20.1677,19.6127,19.6127,4254.3958832927,0
+QABA.US,D,20100527,000000,20.0163,20.3021,20.0163,20.3021,944.29794557876,0
+QABA.US,D,20100528,000000,20.1409,20.1409,19.9391,20.1251,855.32768946427,0
+QABA.US,D,20100601,000000,19.9233,19.9747,19.6355,19.6355,8858.6066372174,0
+QABA.US,D,20100602,000000,20.3101,20.3101,19.5831,19.8749,20443.949419216,0
+QABA.US,D,20100603,000000,20.3843,20.3843,19.8491,20.0233,16614.184303742,0
+QABA.US,D,20100604,000000,19.5563,19.5563,19.0807,19.0885,6334.0756199689,0
+QABA.US,D,20100607,000000,19.2033,19.2033,18.8987,18.8987,3879.3053717192,0
+QABA.US,D,20100608,000000,18.8679,18.956,18.7413,18.956,2980.5035798353,0
+QABA.US,D,20100609,000000,19.1221,19.1221,18.8443,18.8443,2154.4956338633,0
+QABA.US,D,20100610,000000,19.2725,19.3695,19.0549,19.3695,12390.119189579,0
+QABA.US,D,20100611,000000,19.3813,19.4881,19.1785,19.4881,6528.1925424005,0
+QABA.US,D,20100614,000000,19.6701,19.8343,19.4673,19.4881,10612.736118566,0
+QABA.US,D,20100615,000000,20.1153,20.1153,19.5139,19.8749,3766.0705003007,0
+QABA.US,D,20100616,000000,20.2447,20.2447,19.7463,19.8837,2781.3315292154,0
+QABA.US,D,20100617,000000,19.7691,19.7691,19.7285,19.7285,10543.986375204,0
+QABA.US,D,20100618,000000,19.8837,19.9233,19.8837,19.8917,1344.6640980939,0
+QABA.US,D,20100621,000000,20.0717,20.0806,19.8659,19.8659,5368.5461359991,0
+QABA.US,D,20100622,000000,19.8749,19.8749,19.5653,19.5831,2192.9146080946,0
+QABA.US,D,20100623,000000,19.3991,19.4091,19.3349,19.3349,614.70358770009,0
+QABA.US,D,20100624,000000,19.1459,19.1459,19.1371,19.1459,3171.5874253539,0
+QABA.US,D,20100625,000000,19.6869,19.6869,19.0321,19.5139,9322.6674049055,0
+QABA.US,D,20100628,000000,19.3349,19.4585,19.3349,19.4585,954.4082019554,0
+QABA.US,D,20100629,000000,18.5386,18.8185,18.5386,18.8185,792.64409992906,0
+QABA.US,D,20100630,000000,18.7275,18.7275,18.684,18.684,1940.1581986784,0
+QABA.US,D,20100701,000000,18.4891,18.6889,17.9402,18.3893,13636.713800821,0
+QABA.US,D,20100702,000000,18.5317,18.5317,18.0619,18.2369,3845.9415256762,0
+QABA.US,D,20100706,000000,18.0411,18.5386,18.0411,18.1439,4706.3243433288,0
+QABA.US,D,20100707,000000,18.2835,18.5801,18.2835,18.5713,2439.6048636847,0
+QABA.US,D,20100708,000000,18.8601,18.9065,18.7037,18.9065,3904.5810126608,0
+QABA.US,D,20100709,000000,18.9165,19.1221,18.6287,19.0717,3844.9305000386,0
+QABA.US,D,20100712,000000,19.228,19.2439,19.1063,19.2211,493.38051118034,0
+QABA.US,D,20100713,000000,19.4803,19.6435,19.4803,19.6435,5028.8415217438,0
+QABA.US,D,20100714,000000,19.5297,19.5297,19.4091,19.4091,1057.5328169972,0
+QABA.US,D,20100715,000000,19.4169,19.4169,19.2439,19.3349,3251.4584507294,0
+QABA.US,D,20100716,000000,19.2517,19.2517,18.4891,18.4891,11833.044063226,0
+QABA.US,D,20100719,000000,18.6287,18.6287,18.2755,18.4219,6208.7084408984,0
+QABA.US,D,20100720,000000,18.1855,18.5801,18.1509,18.5801,7022.5840792185,0
+QABA.US,D,20100721,000000,18.6889,18.6889,17.9649,17.9649,4897.4081888474,0
+QABA.US,D,20100722,000000,18.5475,18.5475,18.2835,18.5386,4355.4984470592,0
+QABA.US,D,20100723,000000,18.5317,18.9165,18.5317,18.9165,2994.6579387626,0
+QABA.US,D,20100726,000000,19.0451,19.2824,19.0451,19.2517,1714.6994814792,0
+QABA.US,D,20100727,000000,19.5969,19.5969,19.5139,19.5139,1405.3256363538,0
+QABA.US,D,20100728,000000,19.4239,19.4239,19.3349,19.3349,248.7123068655,0
+QABA.US,D,20100729,000000,19.3349,19.3349,19.2439,19.2439,554.04204944021,0
+QABA.US,D,20100730,000000,19.0055,19.2587,19.0055,19.2439,2788.408708679,0
+QABA.US,D,20100802,000000,19.5901,19.5901,19.2824,19.4169,3996.5843456883,0
+QABA.US,D,20100803,000000,19.5969,19.5969,19.3753,19.3753,1765.2507633624,0
+QABA.US,D,20100804,000000,19.3269,19.4169,19.3011,19.3011,1224.3520472119,0
+QABA.US,D,20100805,000000,19.2645,19.2645,18.9243,18.9391,2561.9389658422,0
+QABA.US,D,20100806,000000,18.7413,18.7413,18.4813,18.6979,2910.7428108364,0
+QABA.US,D,20100809,000000,18.7037,18.9391,18.6979,18.8679,4302.9251139006,0
+QABA.US,D,20100810,000000,18.7315,18.7749,18.6711,18.6889,2495.2112737563,0
+QABA.US,D,20100811,000000,18.4891,18.4891,17.8907,17.8907,5289.6861362613,0
+QABA.US,D,20100812,000000,17.7929,17.7929,17.7009,17.7009,537.86563923758,0
+QABA.US,D,20100813,000000,17.6593,17.6672,17.5713,17.596,3514.3251165222,0
+QABA.US,D,20100816,000000,17.4961,17.6761,17.4961,17.6187,12674.217393764,0
+QABA.US,D,20100817,000000,17.8729,17.9402,17.8531,17.8631,3350.5389632206,0
+QABA.US,D,20100818,000000,17.8393,17.8393,17.8393,17.8393,114.2458970561,0
+QABA.US,D,20100819,000000,17.5219,17.5219,17.4467,17.4467,2882.4340929818,0
+QABA.US,D,20100820,000000,17.3171,17.3339,17.3091,17.3339,1239.5174317768,0
+QABA.US,D,20100823,000000,17.3793,17.3793,17.0925,17.1173,40427.882173296,0
+QABA.US,D,20100824,000000,16.9135,17.0303,16.8719,17.0085,2316.2597358897,0
+QABA.US,D,20100825,000000,16.8977,16.9995,16.7533,16.9907,4057.2458839481,0
+QABA.US,D,20100826,000000,17.0837,17.0837,16.8719,16.8719,3905.5920382984,0
+QABA.US,D,20100827,000000,16.9749,17.1845,16.9749,17.1845,2372.8771715989,0
+QABA.US,D,20100830,000000,16.8383,16.8383,16.8077,16.8077,339.70461425531,0
+QABA.US,D,20100831,000000,16.9293,16.9293,16.8631,16.8631,544.94281870123,0
+QABA.US,D,20100901,000000,16.9817,17.3883,16.9817,17.3883,848.25051000062,0
+QABA.US,D,20100902,000000,17.3655,17.505,17.3655,17.505,2084.7348648645,0
+QABA.US,D,20100903,000000,17.6277,17.8473,17.6277,17.8393,1300.1789700367,0
+QABA.US,D,20100907,000000,17.5397,17.5643,17.3725,17.3725,27168.280935324,0
+QABA.US,D,20100908,000000,17.5219,17.6761,17.5219,17.5643,2209.0910182972,0
+QABA.US,D,20100909,000000,17.777,17.777,17.5397,17.5397,3570.9425522314,0
+QABA.US,D,20100910,000000,17.7009,17.7009,17.6019,17.6019,1154.591278213,0
+QABA.US,D,20100913,000000,18.0312,18.049,17.8997,18.049,2961.2940927197,0
+QABA.US,D,20100914,000000,17.9333,17.9729,17.8729,17.8729,1586.2992254958,0
+QABA.US,D,20100915,000000,17.8907,17.9085,17.8907,17.9085,251.74538377849,0
+QABA.US,D,20100916,000000,17.6513,17.6513,17.6099,17.6277,3976.363832935,0
+QABA.US,D,20100917,000000,17.7275,17.7513,17.3725,17.7187,2512.3987095966,0
+QABA.US,D,20100920,000000,17.6277,18.2617,17.6277,18.2537,7844.5479226398,0
+QABA.US,D,20100921,000000,18.1855,18.2923,18.049,18.049,876.55922785523,0
+QABA.US,D,20100922,000000,17.9887,17.9887,17.6277,17.6277,5578.8394686334,0
+QABA.US,D,20100923,000000,17.4189,17.7929,17.4189,17.4467,8718.074073582,0
+QABA.US,D,20100924,000000,17.3971,17.9729,17.3971,17.9729,7903.1874096244,0
+QABA.US,D,20100927,000000,17.8235,17.8235,17.8235,17.8235,327.57230660334,0
+QABA.US,D,20100928,000000,17.6187,17.9402,17.6099,17.9243,44804.612158746,0
+QABA.US,D,20100929,000000,17.8235,17.9807,17.8235,17.9491,2561.9389658422,0
+QABA.US,D,20100930,000000,18.1034,18.2191,18.1034,18.1034,2042.2717880825,0
+QABA.US,D,20101001,000000,18.1855,18.1855,17.9887,18.1271,1015.0697402153,0
+QABA.US,D,20101004,000000,18.0312,18.0312,17.8393,17.8997,2368.8330690482,0
+QABA.US,D,20101005,000000,18.049,18.3893,18.049,18.3893,4186.6571655692,0
+QABA.US,D,20101006,000000,18.3735,18.4317,18.3339,18.3339,26457.529912046,0
+QABA.US,D,20101007,000000,18.3735,18.3735,18.3735,18.3735,248.7123068655,0
+QABA.US,D,20101008,000000,18.1935,18.4743,18.1935,18.4743,2346.5905050196,0
+QABA.US,D,20101011,000000,18.3427,18.3735,18.3101,18.3101,1222.3299959365,0
+QABA.US,D,20101012,000000,18.3339,18.3427,18.3339,18.3427,600.54922877279,0
+QABA.US,D,20101013,000000,18.3339,18.7493,18.3339,18.7097,4080.4994736144,0
+QABA.US,D,20101014,000000,18.5881,18.5881,18.3427,18.3427,938.23179175277,0
+QABA.US,D,20101015,000000,18.5217,18.5217,18.2617,18.2617,3407.1563989298,0
+QABA.US,D,20101018,000000,18.1687,18.5613,18.1687,18.5613,3281.7892198594,0
+QABA.US,D,20101019,000000,18.3823,18.7097,18.3181,18.3259,3203.9402457592,0
+QABA.US,D,20101020,000000,18.3259,18.4407,18.3259,18.4407,2277.8407616584,0
+QABA.US,D,20101021,000000,18.5317,18.5317,18.1687,18.2675,997.88230437498,0
+QABA.US,D,20101022,000000,18.1855,18.2835,18.1775,18.2835,1528.6707641489,0
+QABA.US,D,20101025,000000,18.2755,18.2755,18.2013,18.2013,5164.3189571909,0
+QABA.US,D,20101026,000000,18.2537,18.2537,18.1607,18.1687,198219.66446925,0
+QABA.US,D,20101027,000000,18.0619,18.1775,18.0055,18.0935,39849.575508551,0
+QABA.US,D,20101028,000000,18.2103,18.2103,17.9491,18.0312,816.90871523302,0
+QABA.US,D,20101029,000000,17.8967,17.9787,17.8967,17.9787,1238.5064061392,0
+QABA.US,D,20101101,000000,17.9333,17.9333,17.5643,17.596,9703.824070305,0
+QABA.US,D,20101102,000000,17.7929,17.7929,17.7849,17.7849,1045.4005093452,0
+QABA.US,D,20101103,000000,18.1193,18.1193,18.1193,18.1193,248.7123068655,0
+QABA.US,D,20101104,000000,18.4317,18.8521,18.4317,18.8521,13945.076620308,0
+QABA.US,D,20101105,000000,18.8343,19.2359,18.8343,19.0451,2629.6776835657,0
+QABA.US,D,20101108,000000,18.9065,18.9065,18.8769,18.8769,248.7123068655,0
+QABA.US,D,20101109,000000,18.6623,18.6623,18.6623,18.6623,611.6705107871,0
+QABA.US,D,20101110,000000,18.7097,18.8847,18.7097,18.8847,454.96153694908,0
+QABA.US,D,20101111,000000,18.8265,18.8265,18.8007,18.8007,614.70358770009,0
+QABA.US,D,20101115,000000,18.6889,18.6889,18.6533,18.6533,489.33640862968,0
+QABA.US,D,20101116,000000,18.5613,18.5613,18.2537,18.2923,1948.2464037797,0
+QABA.US,D,20101117,000000,18.2013,18.2537,18.1775,18.1775,138586.33928288,0
+QABA.US,D,20101118,000000,18.4139,18.4495,18.3507,18.3823,12388.097138304,0
+QABA.US,D,20101119,000000,18.2923,18.3507,18.2675,18.3507,2589.2366580591,0
+QABA.US,D,20101122,000000,18.2617,18.2617,18.1361,18.1607,364.98025519693,0
+QABA.US,D,20101123,000000,18.4407,18.4407,18.0619,18.1271,15480.824563921,0
+QABA.US,D,20101124,000000,18.4139,18.4139,18.2617,18.3893,1739.9751224208,0
+QABA.US,D,20101129,000000,18.3507,18.3507,18.1687,18.1687,1117.1833296194,0
+QABA.US,D,20101130,000000,18.0312,18.1361,18.0055,18.0767,1888.5958911575,0
+QABA.US,D,20101201,000000,18.3339,18.4743,18.3339,18.4743,1986.665378011,0
+QABA.US,D,20101202,000000,18.7255,18.8679,18.7255,18.8679,3061.3856308485,0
+QABA.US,D,20101203,000000,18.8679,18.8679,18.8679,18.8679,212.31538390957,0
+QABA.US,D,20101206,000000,18.9807,19.0717,18.9649,19.0717,1829.956404173,0
+QABA.US,D,20101207,000000,19.2725,19.2725,19.1607,19.228,3731.6956286201,0
+QABA.US,D,20101208,000000,19.3991,19.3991,19.3991,19.3991,611.6705107871,0
+QABA.US,D,20101209,000000,19.5139,19.6285,19.5139,19.6285,4957.0587014696,0
+QABA.US,D,20101210,000000,19.7285,19.8917,19.7285,19.8917,1724.8097378558,0
+QABA.US,D,20101213,000000,19.7611,19.9233,19.7611,19.9233,3062.3966564861,0
+QABA.US,D,20101214,000000,20.0975,20.0975,19.7691,19.8095,117584.30371167,0
+QABA.US,D,20101215,000000,19.8917,20.0717,19.7691,19.8264,13836.896877078,0
+QABA.US,D,20101216,000000,19.8264,20.0163,19.7611,19.8571,12297.104830915,0
+QABA.US,D,20101217,000000,20.0549,20.0549,19.8185,19.8185,19750.385831779,0
+QABA.US,D,20101220,000000,20.0163,20.1153,20.0083,20.0083,2119.109736545,0
+QABA.US,D,20101221,000000,20.1409,20.2625,20.1251,20.2537,4663.8612665469,0
+QABA.US,D,20101222,000000,20.3447,20.7433,20.3447,20.5899,4138.1279349613,0
+QABA.US,D,20101223,000000,20.6631,20.6631,20.4971,20.5801,8434.9868950359,0
+QABA.US,D,20101227,000000,20.5227,20.7127,20.5227,20.6573,5446.3951100993,0
+QABA.US,D,20101228,000000,20.7522,20.8027,20.7275,20.8027,2330.414094817,0
+QABA.US,D,20101229,000000,20.7215,20.8303,20.7047,20.7957,4468.7333184776,0
+QABA.US,D,20101230,000000,20.7869,20.8125,20.7531,20.7531,6118.7271591463,0
+QABA.US,D,20101231,000000,20.7127,20.7353,20.5455,20.5455,3106.8817845434,0
+QABA.US,D,20110103,000000,20.7433,21.0401,20.7433,20.9035,19126.58301334,0
+QABA.US,D,20110104,000000,21.1903,21.1903,20.5059,20.5485,5708.2507502545,0
+QABA.US,D,20110105,000000,20.5989,20.8363,20.5721,20.8363,6114.6830565956,0
+QABA.US,D,20110106,000000,20.8769,20.8769,20.7205,20.7849,4710.3684458795,0
+QABA.US,D,20110107,000000,21.0321,21.0321,20.2923,20.4248,10425.696375597,0
+QABA.US,D,20110110,000000,20.2349,20.4585,20.0627,20.4585,3310.097937714,0
+QABA.US,D,20110111,000000,20.4673,20.5485,20.3921,20.5139,3286.8443480477,0
+QABA.US,D,20110112,000000,20.6968,20.6968,20.5485,20.6137,4024.8930635429,0
+QABA.US,D,20110113,000000,20.5485,20.6207,20.4831,20.4831,11884.606370747,0
+QABA.US,D,20110114,000000,20.6721,21.1399,20.6721,21.0825,11157.678937267,0
+QABA.US,D,20110118,000000,20.9817,21.1479,20.9817,21.1479,1929.0369166641,0
+QABA.US,D,20110119,000000,21.0579,21.0579,20.6968,20.6968,121096.60677692,0
+QABA.US,D,20110120,000000,20.6483,20.77,20.4971,20.4971,27116.718627803,0
+QABA.US,D,20110121,000000,20.5415,20.5801,20.4901,20.5139,3895.4817819218,0
+QABA.US,D,20110124,000000,20.5327,20.5721,20.5059,20.5227,10741.136374549,0
+QABA.US,D,20110125,000000,20.679,20.679,20.4327,20.4971,3107.8928101811,0
+QABA.US,D,20110126,000000,20.5327,20.5989,20.5227,20.5327,2410.2851201925,0
+QABA.US,D,20110127,000000,20.5415,20.6879,20.5059,20.6631,19472.353781421,0
+QABA.US,D,20110128,000000,20.7127,20.7127,20.3101,20.3101,4185.6461399315,0
+QABA.US,D,20110131,000000,20.2111,20.3941,20.2111,20.2191,18659.489168739,0
+QABA.US,D,20110201,000000,20.3991,20.679,20.3991,20.6395,8241.880998242,0
+QABA.US,D,20110202,000000,20.8095,20.8095,20.4505,20.4585,4238.2194730901,0
+QABA.US,D,20110203,000000,20.5633,20.5633,20.2349,20.4901,4224.0651141628,0
+QABA.US,D,20110204,000000,20.4427,20.5227,20.3843,20.5059,9485.4425325695,0
+QABA.US,D,20110207,000000,20.6968,20.7127,20.5633,20.6879,11439.755090175,0
+QABA.US,D,20110208,000000,20.6879,20.7037,20.5899,20.6968,3531.5125523625,0
+QABA.US,D,20110209,000000,20.6721,20.6968,20.5801,20.6483,4837.7576762252,0
+QABA.US,D,20110210,000000,20.5139,20.5899,20.5139,20.5563,4519.2846003609,0
+QABA.US,D,20110211,000000,20.5899,20.9035,20.5899,20.8847,8588.662791961,0
+QABA.US,D,20110214,000000,20.8769,20.9193,20.8769,20.9193,1007.9925607516,0
+QABA.US,D,20110215,000000,20.9351,20.9817,20.8195,20.861,3627.5599879407,0
+QABA.US,D,20110216,000000,20.9125,20.9579,20.8769,20.9501,5248.2340851171,0
+QABA.US,D,20110217,000000,20.8511,20.9501,20.8511,20.9501,2628.666657928,0
+QABA.US,D,20110218,000000,20.9125,21.0143,20.9125,21.0143,3598.2402444484,0
+QABA.US,D,20110222,000000,20.7353,20.8511,20.5327,20.5327,5306.8735721016,0
+QABA.US,D,20110223,000000,20.5485,20.5989,20.4248,20.4248,2980.5035798353,0
+QABA.US,D,20110224,000000,20.7522,20.7522,20.1765,20.2023,2107.9884545307,0
+QABA.US,D,20110225,000000,20.4327,20.6207,20.4327,20.6207,3788.3130643293,0
+QABA.US,D,20110228,000000,20.6147,20.6147,20.5909,20.5909,727.93845911853,0
+QABA.US,D,20110301,000000,20.4427,20.4427,20.3843,20.3991,847.23948436295,0
+QABA.US,D,20110302,000000,20.3763,20.4079,20.2705,20.3685,4254.3958832927,0
+QABA.US,D,20110303,000000,20.6721,20.7433,20.5139,20.6968,1563.0456358295,0
+QABA.US,D,20110304,000000,20.6068,20.6068,20.3843,20.3921,1680.3246097986,0
+QABA.US,D,20110307,000000,20.3763,20.3763,20.3199,20.3526,738.04871549517,0
+QABA.US,D,20110308,000000,20.6631,20.861,20.3991,20.7937,5029.8525473815,0
+QABA.US,D,20110309,000000,20.7849,20.8769,20.7611,20.8431,1837.0335836366,0
+QABA.US,D,20110310,000000,20.4248,20.4248,20.2923,20.3289,4880.2207530071,0
+QABA.US,D,20110311,000000,20.2853,20.3685,20.2705,20.3685,578.30666474416,0
+QABA.US,D,20110314,000000,20.0895,20.1053,20.0627,20.1053,4642.6297281559,0
+QABA.US,D,20110315,000000,19.8917,20.1053,19.8917,20.0806,1475.0864053527,0
+QABA.US,D,20110316,000000,19.9075,19.9491,19.8423,19.8749,2018.0071727786,0
+QABA.US,D,20110317,000000,19.9441,19.9441,19.8611,19.9441,1408.3587132668,0
+QABA.US,D,20110318,000000,20.1409,20.1765,20.1053,20.1765,1117.1833296194,0
+QABA.US,D,20110321,000000,20.3526,20.3921,20.3447,20.3447,1619.6630715387,0
+QABA.US,D,20110322,000000,20.4831,20.5059,20.3289,20.3377,6166.2453641165,0
+QABA.US,D,20110323,000000,20.3021,20.3021,20.0401,20.2023,5875.0699804691,0
+QABA.US,D,20110324,000000,19.9995,20.2279,19.9995,20.1547,7461.3692059649,0
+QABA.US,D,20110325,000000,20.4505,20.5227,20.2625,20.2625,13390.02354523,0
+QABA.US,D,20110328,000000,20.3101,20.3685,20.3021,20.3021,1931.0589679394,0
+QABA.US,D,20110329,000000,20.2625,20.3991,20.2625,20.3447,4579.9461386207,0
+QABA.US,D,20110330,000000,20.3843,20.5801,20.3843,20.5633,5508.0676739969,0
+QABA.US,D,20110331,000000,20.4861,20.6553,20.4861,20.6385,2897.5994775468,0
+QABA.US,D,20110401,000000,20.7849,20.7849,20.7433,20.7433,286.12025545909,0
+QABA.US,D,20110404,000000,20.8195,20.9035,20.8195,20.9035,6623.2289523409,0
+QABA.US,D,20110405,000000,21.1725,21.1725,20.8195,20.8195,6706.1330546294,0
+QABA.US,D,20110406,000000,21.0747,21.1567,21.0143,21.1567,2956.2389645314,0
+QABA.US,D,20110407,000000,21.0143,21.0489,21.0143,21.0489,1364.8846108472,0
+QABA.US,D,20110408,000000,21.0579,21.0579,20.7353,20.7353,6407.8804915184,0
+QABA.US,D,20110411,000000,20.8027,20.8027,20.6573,20.6573,2496.222299394,0
+QABA.US,D,20110412,000000,20.5899,20.6721,20.5721,20.5721,14904.539950452,0
+QABA.US,D,20110413,000000,20.4971,20.5059,20.3763,20.3763,4642.6297281559,0
+QABA.US,D,20110414,000000,20.2785,20.4248,20.2785,20.3685,3677.1002441862,0
+QABA.US,D,20110415,000000,20.3685,20.5633,20.3685,20.5139,2560.9279402045,0
+QABA.US,D,20110418,000000,20.3199,20.3377,20.2853,20.3377,1241.5394830522,0
+QABA.US,D,20110419,000000,20.2111,20.2111,20.1765,20.1765,331.616409154,0
+QABA.US,D,20110420,000000,20.3685,20.3685,20.2785,20.3101,1430.6012772954,0
+QABA.US,D,20110421,000000,20.2853,20.3685,20.2853,20.3685,915.98922772415,0
+QABA.US,D,20110425,000000,20.4327,20.5227,20.4327,20.5059,1297.1458931237,0
+QABA.US,D,20110426,000000,20.6573,20.8095,20.6573,20.8027,2623.6115297397,0
+QABA.US,D,20110427,000000,20.8847,20.8847,20.8769,20.8769,1183.9110217053,0
+QABA.US,D,20110428,000000,21.1567,21.1567,20.9639,21.0321,4125.9956273093,0
+QABA.US,D,20110429,000000,20.9539,21.0093,20.9293,20.9293,1516.5384564969,0
+QABA.US,D,20110502,000000,20.8095,20.9125,20.7937,20.8431,4570.8469078818,0
+QABA.US,D,20110503,000000,20.8195,20.861,20.7522,20.861,2206.0579413842,0
+QABA.US,D,20110504,000000,20.6573,20.7759,20.6573,20.7205,1867.3643527666,0
+QABA.US,D,20110505,000000,20.5415,20.6573,20.5327,20.5327,735.01563858218,0
+QABA.US,D,20110506,000000,20.5989,20.5989,20.3991,20.4427,8877.8161243331,0
+QABA.US,D,20110509,000000,20.3991,20.4673,20.3991,20.4327,1821.8681990716,0
+QABA.US,D,20110510,000000,20.6068,20.7127,20.6068,20.7127,2719.6589653178,0
+QABA.US,D,20110511,000000,20.6395,20.6483,20.5059,20.5059,13887.448158962,0
+QABA.US,D,20110512,000000,20.4901,20.5801,20.4901,20.5801,1529.6817897866,0
+QABA.US,D,20110513,000000,20.3685,20.5633,20.2349,20.2625,2060.4702495605,0
+QABA.US,D,20110516,000000,20.0895,20.2853,20.0806,20.2447,1543.8361487139,0
+QABA.US,D,20110517,000000,20.3199,20.3843,20.2923,20.3843,2669.1076834346,0
+QABA.US,D,20110518,000000,20.3685,20.4585,20.3685,20.4248,12976.514059425,0
+QABA.US,D,20110519,000000,20.5139,20.5139,20.4901,20.4901,1768.2838402754,0
+QABA.US,D,20110520,000000,20.4673,20.4673,20.3447,20.3447,3472.873065378,0
+QABA.US,D,20110523,000000,20.1677,20.2023,20.0489,20.0489,1625.7292253647,0
+QABA.US,D,20110524,000000,20.0233,20.0233,19.8917,19.9659,1746.0412762468,0
+QABA.US,D,20110525,000000,19.9491,20.0163,19.9491,20.0163,1365.8956364849,0
+QABA.US,D,20110526,000000,19.9391,20.0806,19.9333,20.0806,961.48538141906,0
+QABA.US,D,20110531,000000,20.3091,20.407,20.2765,20.407,1554.9574307282,0
+QABA.US,D,20110601,000000,20.4901,20.4901,19.9391,19.9569,2349.6235819326,0
+QABA.US,D,20110602,000000,19.7691,19.9005,19.7691,19.9005,1875.4525578679,0
+QABA.US,D,20110603,000000,19.6869,19.7779,19.5901,19.6207,9377.2627893394,0
+QABA.US,D,20110606,000000,19.5049,19.6039,19.4169,19.4337,8672.5779198871,0
+QABA.US,D,20110607,000000,19.5919,19.6147,19.5673,19.6147,1207.1646113716,0
+QABA.US,D,20110608,000000,19.4981,19.4981,19.4585,19.4585,1077.7533297505,0
+QABA.US,D,20110609,000000,19.3991,19.3991,19.3991,19.3991,187.03974296796,0
+QABA.US,D,20110610,000000,19.2913,19.3259,19.0361,19.3259,8696.8425351911,0
+QABA.US,D,20110613,000000,19.2645,19.4091,19.2359,19.3615,1818.8351221587,0
+QABA.US,D,20110614,000000,19.6227,19.6227,19.5049,19.5049,3248.4253738164,0
+QABA.US,D,20110615,000000,19.4427,19.4427,19.2507,19.2507,2042.2717880825,0
+QABA.US,D,20110616,000000,19.5149,19.5831,19.5149,19.5831,1481.1525591787,0
+QABA.US,D,20110617,000000,19.7403,19.7809,19.7137,19.7137,692.55256180027,0
+QABA.US,D,20110620,000000,19.9619,19.9619,19.9619,19.9619,232.53589666286,0
+QABA.US,D,20110621,000000,19.9699,20.0599,19.9619,20.0599,2248.5210181661,0
+QABA.US,D,20110622,000000,19.9283,19.9283,19.8699,19.8699,374.07948593591,0
+QABA.US,D,20110623,000000,19.5673,19.6147,19.5049,19.6147,1489.24076428,0
+QABA.US,D,20110624,000000,19.5395,19.5395,19.4813,19.5395,589.42794675848,0
+QABA.US,D,20110627,000000,19.7473,19.7473,19.6731,19.7305,2577.1043504071,0
+QABA.US,D,20110628,000000,19.8293,19.8293,19.7987,19.7987,461.02769077507,0
+QABA.US,D,20110629,000000,19.9105,20.0203,19.8057,20.0203,2893.5553749962,0
+QABA.US,D,20110630,000000,20.0133,20.1933,20.0133,20.1933,971.5956377957,0
+QABA.US,D,20110701,000000,20.3991,20.4585,20.3991,20.407,2962.3051183573,0
+QABA.US,D,20110705,000000,20.3367,20.3367,20.3001,20.3001,1691.4458918129,0
+QABA.US,D,20110706,000000,20.3367,20.4327,20.3091,20.4149,1000.915381288,0
+QABA.US,D,20110707,000000,20.6978,20.7443,20.6889,20.6889,2655.964350145,0
+QABA.US,D,20110708,000000,20.4663,20.4901,20.4663,20.4901,912.95615081115,0
+QABA.US,D,20110711,000000,20.2171,20.2171,20.1647,20.1647,728.94948475619,0
+QABA.US,D,20110712,000000,20.1923,20.3595,20.1923,20.2319,2610.4681964501,0
+QABA.US,D,20110713,000000,20.3833,20.4663,20.3833,20.407,21189.075314175,0
+QABA.US,D,20110714,000000,19.9787,20.1459,19.9787,20.1023,5260.366392769,0
+QABA.US,D,20110715,000000,20.0449,20.0599,19.9441,19.9441,1436.6674311214,0
+QABA.US,D,20110718,000000,19.8511,19.9787,19.7641,19.7641,1388.1382005135,0
+QABA.US,D,20110719,000000,19.8135,19.8611,19.7729,19.7729,3547.6889625652,0
+QABA.US,D,20110720,000000,20.1587,20.1825,20.1023,20.1825,3663.9569108966,0
+QABA.US,D,20110721,000000,20.2765,20.4743,20.2765,20.4417,1080.7864066635,0
+QABA.US,D,20110722,000000,20.3833,20.3833,20.3665,20.3665,782.53384355242,0
+QABA.US,D,20110725,000000,20.1211,20.2823,20.1211,20.2171,1114.1502527064,0
+QABA.US,D,20110726,000000,20.1023,20.1023,19.9955,19.9955,826.007945972,0
+QABA.US,D,20110727,000000,19.6632,19.6632,19.5307,19.5307,1919.9376859251,0
+QABA.US,D,20110728,000000,19.5989,19.6147,19.5049,19.5307,3383.9028092635,0
+QABA.US,D,20110729,000000,19.5831,19.5919,19.5307,19.5751,3752.9271670111,0
+QABA.US,D,20110801,000000,19.4585,19.5217,19.4585,19.5217,1253.6717907041,0
+QABA.US,D,20110802,000000,19.4981,19.4981,19.2191,19.2191,3715.5192184175,0
+QABA.US,D,20110803,000000,19.0619,19.4337,18.9441,19.4239,9610.8097116399,0
+QABA.US,D,20110804,000000,19.3003,19.3003,18.6503,18.6503,3909.6361408491,0
+QABA.US,D,20110805,000000,18.4585,18.5969,18.4585,18.4991,1117.1833296194,0
+QABA.US,D,20110808,000000,17.6643,18.0539,16.9541,16.9541,12763.187649878,0
+QABA.US,D,20110809,000000,17.0549,17.7987,16.4487,17.7899,6453.3766452133,0
+QABA.US,D,20110810,000000,17.5831,17.5831,16.5683,16.5683,4716.4345997055,0
+QABA.US,D,20110811,000000,16.7315,17.3587,16.7315,17.3587,9961.6356079095,0
+QABA.US,D,20110812,000000,17.1589,17.1657,16.8373,16.87,3472.873065378,0
+QABA.US,D,20110815,000000,17.1657,17.3023,17.1657,17.3023,7241.9766425917,0
+QABA.US,D,20110816,000000,17.1945,17.2281,16.9985,16.9985,2187.8594799062,0
+QABA.US,D,20110817,000000,17.2705,17.2705,17.1173,17.2537,1165.7125602273,0
+QABA.US,D,20110818,000000,16.5683,16.9897,16.3181,16.3181,6030.7679286695,0
+QABA.US,D,20110819,000000,16.327,16.5446,15.9471,15.9561,5767.9012628767,0
+QABA.US,D,20110822,000000,16.2271,16.2271,16.0511,16.0599,995.86025309965,0
+QABA.US,D,20110823,000000,15.9649,16.6385,15.9649,16.6385,1549.9023025399,0
+QABA.US,D,20110824,000000,16.9273,16.9897,16.9273,16.9273,5669.8317760232,0
+QABA.US,D,20110825,000000,17.3507,17.3507,16.7315,16.7315,2438.5938380471,0
+QABA.US,D,20110826,000000,16.4911,17.0777,16.4911,16.9739,7883.9779225087,0
+QABA.US,D,20110829,000000,17.4071,17.6059,17.4071,17.6059,26924.623756646,0
+QABA.US,D,20110830,000000,17.7473,17.7473,17.7473,17.7473,335.66051170465,0
+QABA.US,D,20110831,000000,17.7879,17.7879,17.6929,17.7711,6051.9994670604,0
+QABA.US,D,20110901,000000,17.6465,17.6465,17.1945,17.1945,2505.3215301329,0
+QABA.US,D,20110902,000000,16.8601,16.9175,16.5475,16.5475,1837.0335836366,0
+QABA.US,D,20110906,000000,16.5446,16.5446,16.0689,16.3863,31901.902970869,0
+QABA.US,D,20110907,000000,17.2627,17.3259,17.2191,17.3259,583.36179293249,0
+QABA.US,D,20110908,000000,17.3259,17.3259,16.8285,16.8285,26334.184784251,0
+QABA.US,D,20110909,000000,16.5515,16.5515,16.3181,16.3181,2689.3281961879,0
+QABA.US,D,20110912,000000,16.3181,16.4329,16.3181,16.4329,1694.4789687259,0
+QABA.US,D,20110913,000000,17.0688,17.0777,16.87,16.9195,3538.5897318262,0
+QABA.US,D,20110914,000000,16.9273,17.4131,16.9273,17.3507,3841.8974231256,0
+QABA.US,D,20110915,000000,17.4071,17.4071,17.3191,17.3191,3522.4133216235,0
+QABA.US,D,20110916,000000,17.3991,17.3991,17.2359,17.3991,68556.637464401,0
+QABA.US,D,20110919,000000,16.9056,16.9985,16.8967,16.9985,1167.7346115026,0
+QABA.US,D,20110920,000000,16.9985,17.0213,16.688,16.688,1638.8725586544,0
+QABA.US,D,20110921,000000,16.4179,16.5683,15.8215,15.8215,23908.734279493,0
+QABA.US,D,20110922,000000,15.3497,15.6495,15.3497,15.5495,5007.6099833529,0
+QABA.US,D,20110923,000000,15.6821,15.7335,15.6821,15.6989,1348.7082006446,0
+QABA.US,D,20110926,000000,15.9471,16.2271,15.9471,16.2271,1233.4512779508,0
+QABA.US,D,20110927,000000,16.5604,16.7315,16.3013,16.3181,1699.5340969142,0
+QABA.US,D,20110928,000000,16.4981,16.4981,15.7859,15.7859,3764.0484490254,0
+QABA.US,D,20110929,000000,16.2597,16.3507,16.0125,16.3507,3087.6722974278,0
+QABA.US,D,20110930,000000,16.1262,16.2201,15.8611,15.8611,2338.5022999183,0
+QABA.US,D,20111003,000000,15.8879,16.0203,15.3429,15.3429,6188.4879281452,0
+QABA.US,D,20111004,000000,15.4358,16.1707,15.1697,16.1707,6099.5176720307,0
+QABA.US,D,20111005,000000,16.3507,16.5258,16.3507,16.5258,2242.4548643401,0
+QABA.US,D,20111006,000000,16.7909,16.9639,16.7909,16.9639,607.62640823644,0
+QABA.US,D,20111007,000000,16.9195,16.9363,16.3507,16.4179,4525.3507541869,0
+QABA.US,D,20111010,000000,16.8285,17.0085,16.8285,17.0085,618.74769025075,0
+QABA.US,D,20111011,000000,17.0451,17.2033,17.0371,17.2033,2059.4592239228,0
+QABA.US,D,20111012,000000,17.5089,17.7057,17.5089,17.6405,586.39486984548,0
+QABA.US,D,20111013,000000,17.0837,17.4071,17.0837,17.4071,730.97153603152,0
+QABA.US,D,20111014,000000,17.5505,17.5673,17.1519,17.3023,4346.3992163202,0
+QABA.US,D,20111017,000000,17.1083,17.1083,16.8205,16.8531,1891.6289680705,0
+QABA.US,D,20111018,000000,17.3813,17.6316,17.3813,17.6316,1766.2617890001,0
+QABA.US,D,20111019,000000,17.6465,17.6465,17.4991,17.4991,607.62640823644,0
+QABA.US,D,20111020,000000,17.6553,17.6553,17.2191,17.6059,25698.24965816,0
+QABA.US,D,20111021,000000,17.7147,18.0035,17.7147,18.0035,2976.4594772846,0
+QABA.US,D,20111024,000000,17.7473,18.3981,17.7473,18.3981,2730.7802473321,0
+QABA.US,D,20111025,000000,17.9709,17.9709,17.7741,17.7741,1263.7820470808,0
+QABA.US,D,20111026,000000,17.8501,18.0747,17.7325,18.0481,4903.4743426734,0
+QABA.US,D,20111027,000000,18.7009,19.1043,18.7009,18.9619,14800.404309773,0
+QABA.US,D,20111028,000000,19.0619,19.0619,18.9115,18.9115,12852.157905992,0
+QABA.US,D,20111031,000000,18.6989,18.7769,18.6989,18.7769,766.35743334978,0
+QABA.US,D,20111101,000000,18.1351,18.1351,17.7057,17.7057,815.89768959535,0
+QABA.US,D,20111102,000000,18.1935,18.2103,17.9709,18.1597,1955.3235832434,0
+QABA.US,D,20111103,000000,18.2291,18.7275,18.2291,18.7009,1249.6276881535,0
+QABA.US,D,20111104,000000,18.3537,18.4783,18.3457,18.4101,722.88333093021,0
+QABA.US,D,20111107,000000,18.3101,18.6503,18.2103,18.6325,4276.6384473214,0
+QABA.US,D,20111108,000000,18.7711,18.7967,18.5405,18.7967,4532.4279336505,0
+QABA.US,D,20111109,000000,18.4071,18.4823,17.9787,17.9877,2527.5640941616,0
+QABA.US,D,20111110,000000,18.2291,18.2617,18.2103,18.2191,1516.5384564969,0
+QABA.US,D,20111111,000000,18.5159,18.6137,18.5159,18.6137,631.89102354039,0
+QABA.US,D,20111114,000000,18.1597,18.2191,18.0925,18.0925,711.76204891589,0
+QABA.US,D,20111115,000000,18.1261,18.4823,18.1261,18.4763,406.43230634118,0
+QABA.US,D,20111116,000000,18.4149,18.6563,18.3101,18.3101,1836.022557999,0
+QABA.US,D,20111118,000000,18.1845,18.2103,18.1261,18.2103,4019.8379353545,0
+QABA.US,D,20111121,000000,17.6553,17.8057,17.6553,17.8057,2432.5276842211,0
+QABA.US,D,20111122,000000,17.6227,17.7395,17.6227,17.6721,915.98922772415,0
+QABA.US,D,20111123,000000,17.1519,17.1519,17.1083,17.1083,593.47204930913,0
+QABA.US,D,20111125,000000,17.2439,17.2795,17.0549,17.0549,5015.6981884542,0
+QABA.US,D,20111128,000000,17.4991,17.5089,17.4991,17.5089,1024.1689709543,0
+QABA.US,D,20111129,000000,17.5169,17.6059,17.3991,17.3991,6968.9997204222,0
+QABA.US,D,20111130,000000,18.1103,18.6533,18.0925,18.6533,7769.7320254526,0
+QABA.US,D,20111201,000000,18.4515,18.4673,18.4515,18.4673,2213.1351208479,0
+QABA.US,D,20111202,000000,18.7009,18.7009,18.6137,18.6325,3141.256656224,0
+QABA.US,D,20111205,000000,18.9619,18.9619,18.8393,18.8393,1159.6464064013,0
+QABA.US,D,20111206,000000,18.8719,18.9283,18.8125,18.8215,2193.9256337322,0
+QABA.US,D,20111207,000000,18.502,18.7691,18.502,18.7423,1147.5140987493,0
+QABA.US,D,20111208,000000,18.5871,18.5871,18.2201,18.2479,3231.2379379761,0
+QABA.US,D,20111209,000000,18.502,18.7177,18.502,18.6989,1875.4525578679,0
+QABA.US,D,20111212,000000,18.5069,18.5069,18.3349,18.4991,1859.2761476652,0
+QABA.US,D,20111213,000000,18.7789,18.7789,18.1499,18.2191,4211.9328065108,0
+QABA.US,D,20111214,000000,18.1499,18.2755,18.0925,18.1183,9044.6353545477,0
+QABA.US,D,20111215,000000,18.4515,18.4515,18.2933,18.3745,2618.5564015514,0
+QABA.US,D,20111216,000000,18.7265,18.7265,18.4545,18.4783,1341.631021181,0
+QABA.US,D,20111219,000000,18.5247,18.5247,18.2537,18.2675,1830.9674298106,0
+QABA.US,D,20111220,000000,18.7711,18.7711,18.7009,18.7631,1431.6123029331,0
+QABA.US,D,20111221,000000,18.7177,19.0203,18.7177,19.0203,790.62204865373,0
+QABA.US,D,20111222,000000,19.2369,19.4635,19.2033,19.2449,2284.917941122,0
+QABA.US,D,20111223,000000,19.3209,19.4545,19.2665,19.2665,1523.6156359606,0
+QABA.US,D,20111228,000000,20.0045,20.0133,19.0519,19.1597,4763.9528046757,0
+QABA.US,D,20111229,000000,19.4199,19.4199,18.8125,19.3565,3446.5863987987,0
+QABA.US,D,20111230,000000,19.2665,19.2933,19.1361,19.1361,2839.9710161999,0
+QABA.US,D,20120103,000000,19.6701,19.6701,19.4773,19.4773,887.68050986954,0
+QABA.US,D,20120104,000000,19.4713,19.5801,19.4713,19.5801,1793.559481217,0
+QABA.US,D,20120105,000000,19.4119,20.0291,19.4119,19.8947,1803.6697375937,0
+QABA.US,D,20120106,000000,19.8867,19.9521,19.8205,19.9273,1740.9861480585,0
+QABA.US,D,20120109,000000,19.9955,20.1389,19.9193,20.0885,23395.133255559,0
+QABA.US,D,20120110,000000,20.3615,20.3793,20.2111,20.2111,2127.1979416464,0
+QABA.US,D,20120111,000000,20.1389,20.2447,20.0885,20.2447,6065.1428003501,0
+QABA.US,D,20120112,000000,20.4713,20.5969,20.1291,20.3863,8781.7686887549,0
+QABA.US,D,20120113,000000,20.3793,20.7947,20.1537,20.3121,6918.448438539,0
+QABA.US,D,20120117,000000,20.3209,20.5455,20.2279,20.2279,4518.2735747232,0
+QABA.US,D,20120118,000000,20.2447,20.2715,20.2447,20.2547,746.13692059649,0
+QABA.US,D,20120119,000000,20.2111,20.3121,20.1667,20.1667,8823.2207398992,0
+QABA.US,D,20120120,000000,20.2943,20.4633,20.1755,20.4011,3958.165371457,0
+QABA.US,D,20120123,000000,20.3457,20.3545,20.2715,20.3031,1970.4889678083,0
+QABA.US,D,20120124,000000,20.1469,20.1469,20.1469,20.1469,245.6792299525,0
+QABA.US,D,20120125,000000,20.1933,20.4535,20.1933,20.4535,14871.176104409,0
+QABA.US,D,20120126,000000,20.0945,20.0945,19.7799,19.8205,6883.0625412208,0
+QABA.US,D,20120127,000000,19.9105,20.0213,19.9105,20.0213,812.86461268236,0
+QABA.US,D,20120130,000000,19.7463,20.0459,19.7463,19.9619,2630.6887092033,0
+QABA.US,D,20120131,000000,20.3545,20.3545,19.8443,20.0045,5529.2992123878,0
+QABA.US,D,20120201,000000,20.2279,20.4011,20.0885,20.3793,6706.1330546294,0
+QABA.US,D,20120202,000000,20.6385,20.6385,20.3457,20.4011,1314.333328964,0
+QABA.US,D,20120203,000000,20.8373,20.9293,20.8115,20.8877,3633.6261417667,0
+QABA.US,D,20120206,000000,20.7709,20.7709,20.5969,20.5969,1813.7799939703,0
+QABA.US,D,20120207,000000,20.6473,20.6473,20.6285,20.6285,361.94717828393,0
+QABA.US,D,20120208,000000,20.5693,20.5693,20.5693,20.5693,122.33410215742,0
+QABA.US,D,20120209,000000,20.6049,20.6049,20.5089,20.5613,7143.9071557382,0
+QABA.US,D,20120210,000000,20.3209,20.3209,20.1933,20.2863,2352.6566588456,0
+QABA.US,D,20120213,000000,20.3615,20.5089,20.3615,20.4792,4906.5074195864,0
+QABA.US,D,20120214,000000,20.3121,20.4109,20.2279,20.2279,3477.9281935663,0
+QABA.US,D,20120215,000000,20.5693,20.5693,20.3387,20.3387,2056.4261470098,0
+QABA.US,D,20120216,000000,20.3387,20.6869,20.3309,20.6869,870.49307402924,0
+QABA.US,D,20120217,000000,20.7611,20.9293,20.7611,20.8293,1916.9046090121,0
+QABA.US,D,20120221,000000,20.9293,20.9293,20.6711,20.6869,3500.1707575949,0
+QABA.US,D,20120222,000000,20.9371,20.9371,20.2547,20.3121,312014.64409096,0
+QABA.US,D,20120223,000000,20.2349,20.6959,20.2191,20.6959,48801.196504434,0
+QABA.US,D,20120224,000000,20.4713,20.4951,20.4713,20.4792,1569.1117896555,0
+QABA.US,D,20120227,000000,20.3387,20.5969,20.3387,20.5613,1027.2020478673,0
+QABA.US,D,20120228,000000,20.5019,20.6621,20.4633,20.4861,22222.343515868,0
+QABA.US,D,20120229,000000,20.5633,20.6325,20.4297,20.4297,13867.227646208,0
+QABA.US,D,20120301,000000,20.5693,20.6385,20.4199,20.4633,1500.3620462943,0
+QABA.US,D,20120302,000000,20.3545,20.4455,20.2111,20.2111,1690.4348661752,0
+QABA.US,D,20120305,000000,20.1033,20.2447,19.9441,20.1855,6451.354593938,0
+QABA.US,D,20120306,000000,19.7977,19.8047,19.7127,19.7383,20492.478649824,0
+QABA.US,D,20120307,000000,19.8689,20.0609,19.8689,20.0291,9734.154839435,0
+QABA.US,D,20120308,000000,20.2635,20.2635,20.2635,20.2635,409.46538325417,0
+QABA.US,D,20120309,000000,20.4011,20.7195,20.4011,20.5871,4429.3033186087,0
+QABA.US,D,20120312,000000,20.6473,20.7353,20.5791,20.7353,2161.572813327,0
+QABA.US,D,20120313,000000,20.8451,21.314,20.8451,21.314,3985.4630636739,0
+QABA.US,D,20120314,000000,21.4109,21.4851,21.2259,21.314,5117.8117778583,0
+QABA.US,D,20120315,000000,21.3793,21.6929,21.3793,21.6375,10035.440479459,0
+QABA.US,D,20120316,000000,21.7779,21.8877,21.7255,21.7255,2587.2146067838,0
+QABA.US,D,20120319,000000,21.8797,22.1369,21.8709,21.9243,4919.6507528761,0
+QABA.US,D,20120320,000000,21.8323,21.9678,21.7867,21.8797,8666.5117660611,0
+QABA.US,D,20120321,000000,21.8709,21.8709,21.7423,21.7423,1301.1899956744,0
+QABA.US,D,20120322,000000,21.4851,21.5395,21.3219,21.4257,3656.8797314329,0
+QABA.US,D,20120323,000000,21.5217,21.5217,21.2971,21.5217,4116.8963965703,0
+QABA.US,D,20120326,000000,21.9143,21.9609,21.6849,21.9143,23879.414536001,0
+QABA.US,D,20120327,000000,21.9055,21.9055,21.8709,21.8797,3481.972296117,0
+QABA.US,D,20120328,000000,21.7601,21.8975,21.7601,21.8629,29647.315798877,0
+QABA.US,D,20120329,000000,21.768,21.768,21.5395,21.6691,7363.2997191114,0
+QABA.US,D,20120330,000000,21.6691,21.7107,21.5821,21.6226,5845.7502369768,0
+QABA.US,D,20120402,000000,21.5633,21.768,21.5633,21.7255,7972.9481786232,0
+QABA.US,D,20120403,000000,21.7185,21.7185,21.5889,21.6375,2785.375631766,0
+QABA.US,D,20120404,000000,21.4663,21.5316,21.2873,21.3703,1629.7733279154,0
+QABA.US,D,20120405,000000,21.2873,21.2873,21.2081,21.2081,2530.5971710746,0
+QABA.US,D,20120409,000000,20.8451,20.9461,20.6553,20.9065,4667.9053690976,0
+QABA.US,D,20120410,000000,20.8966,20.8966,20.4713,20.5019,134513.92801436,0
+QABA.US,D,20120411,000000,20.8037,20.9065,20.7127,20.8629,14973.289693813,0
+QABA.US,D,20120412,000000,21.0281,21.0281,20.9925,21.0281,1513.5053795839,0
+QABA.US,D,20120413,000000,21.5217,21.5217,20.6959,20.6959,2848.0592213012,0
+QABA.US,D,20120416,000000,21.1627,21.1627,20.8451,20.8451,5870.0148522808,0
+QABA.US,D,20120417,000000,21.2259,21.4189,21.1993,21.4031,3058.3525539355,0
+QABA.US,D,20120418,000000,21.6147,21.6147,20.9669,20.9669,2063.5033264735,0
+QABA.US,D,20120419,000000,20.9669,20.9925,20.8531,20.9135,4640.6076768806,0
+QABA.US,D,20120420,000000,21.2437,21.2971,21.2437,21.2971,3974.3417816596,0
+QABA.US,D,20120423,000000,21.0281,21.0281,20.7433,20.7433,2660.0084526956,0
+QABA.US,D,20120424,000000,21.0627,21.1301,21.0093,21.1201,3159.4551177019,0
+QABA.US,D,20120425,000000,20.9669,21.4189,20.9669,21.2527,9126.5284311985,0
+QABA.US,D,20120426,000000,21.2349,21.3961,21.2349,21.3961,3106.8817845434,0
+QABA.US,D,20120427,000000,21.3961,21.5039,21.3961,21.4762,1126.2825603584,0
+QABA.US,D,20120430,000000,21.4762,21.4762,21.2715,21.2971,5918.5440828887,0
+QABA.US,D,20120501,000000,21.2971,21.5821,21.2971,21.5128,6093.4515182047,0
+QABA.US,D,20120502,000000,21.1547,21.3397,21.0371,21.3309,22487.232232936,0
+QABA.US,D,20120503,000000,21.2873,21.2873,21.0459,21.1547,3964.231525283,0
+QABA.US,D,20120504,000000,21.1547,21.1795,20.8293,20.8531,4671.9494716482,0
+QABA.US,D,20120507,000000,20.9925,21.1627,20.9925,21.0371,2917.8199903001,0
+QABA.US,D,20120508,000000,20.9669,21.1547,20.9371,21.1547,7557.4166415431,0
+QABA.US,D,20120509,000000,21.0795,21.0795,20.7849,20.9293,7196.4804888968,0
+QABA.US,D,20120510,000000,21.1993,21.1993,21.1113,21.1113,1034.2792273309,0
+QABA.US,D,20120511,000000,21.3872,21.3872,20.9767,20.9767,10196.193555847,0
+QABA.US,D,20120514,000000,20.8877,20.8966,20.7037,20.7522,13738.827390225,0
+QABA.US,D,20120515,000000,20.7522,20.8709,20.6869,20.6869,4381.7851136385,0
+QABA.US,D,20120516,000000,20.7709,20.7947,20.5385,20.5385,1643.9276868427,0
+QABA.US,D,20120517,000000,20.9669,20.9669,19.9619,20.4455,945.30897121642,0
+QABA.US,D,20120518,000000,20.7195,20.7195,20.1755,20.1855,2170.6720440659,0
+QABA.US,D,20120521,000000,20.1469,20.1469,20.1469,20.1469,711.76204891589,0
+QABA.US,D,20120522,000000,20.7195,20.7195,20.3545,20.3545,2438.5938380471,0
+QABA.US,D,20120523,000000,20.9609,20.9609,20.0885,20.2795,5669.8317760232,0
+QABA.US,D,20120524,000000,20.0609,20.3457,20.0609,20.3457,4188.6792168445,0
+QABA.US,D,20120525,000000,20.4861,20.5791,20.4861,20.5533,1842.0887118249,0
+QABA.US,D,20120529,000000,20.4199,20.6285,20.4199,20.5455,1140.4369192857,0
+QABA.US,D,20120530,000000,20.5455,20.5455,20.2635,20.2715,2158.539736414,0
+QABA.US,D,20120531,000000,20.2795,20.4277,20.0787,20.4277,1935.1030704901,0
+QABA.US,D,20120601,000000,20.0371,20.0371,19.5445,19.5445,5554.5748533294,0
+QABA.US,D,20120604,000000,19.5801,19.5801,19.3209,19.3655,16218.873279416,0
+QABA.US,D,20120605,000000,19.3733,19.4663,19.3655,19.3733,1872.4194809549,0
+QABA.US,D,20120606,000000,19.4219,19.7443,19.4219,19.7443,1766.2617890001,0
+QABA.US,D,20120607,000000,19.9777,19.9777,19.9511,19.9511,1536.7589692502,0
+QABA.US,D,20120608,000000,19.8175,20.0025,19.7443,20.0025,2247.5099925285,0
+QABA.US,D,20120611,000000,20.2013,20.2013,19.9619,20.0133,5017.7202397295,0
+QABA.US,D,20120612,000000,19.8047,19.8867,19.7205,19.8867,4419.1930622321,0
+QABA.US,D,20120613,000000,20.1033,20.1033,19.7977,19.7977,2036.2056342566,0
+QABA.US,D,20120614,000000,20.0133,20.0371,19.9361,19.9361,359.92512700861,0
+QABA.US,D,20120615,000000,20.0449,20.2289,20.0449,20.2289,994.84922746199,0
+QABA.US,D,20120618,000000,20.2279,20.3121,20.2279,20.2863,1797.6035837677,0
+QABA.US,D,20120619,000000,20.4277,20.6385,20.4277,20.6049,31005.123230261,0
+QABA.US,D,20120620,000000,20.5969,20.6711,20.5385,20.5613,1670.214353422,0
+QABA.US,D,20120621,000000,20.5721,20.7067,20.1607,20.1607,1487.2187130047,0
+QABA.US,D,20120622,000000,20.2111,20.5563,20.2111,20.5563,357.90307573328,0
+QABA.US,D,20120625,000000,20.1667,20.2635,20.0777,20.2359,27858.811445848,0
+QABA.US,D,20120626,000000,20.1469,20.3625,20.1469,20.2457,5399.8879307668,0
+QABA.US,D,20120627,000000,20.2457,20.5721,20.2457,20.5633,473.15999842704,0
+QABA.US,D,20120628,000000,20.4961,20.4961,20.2635,20.2635,1029.2240991426,0
+QABA.US,D,20120629,000000,20.8679,21.0429,20.8679,20.9827,4699.2471638652,0
+QABA.US,D,20120702,000000,21.0519,21.0519,20.9737,20.9737,1276.9253803704,0
+QABA.US,D,20120703,000000,20.7235,21.2427,20.7235,21.1617,1942.1802499537,0
+QABA.US,D,20120705,000000,21.2705,21.2705,21.2705,21.2705,879.59230476822,0
+QABA.US,D,20120706,000000,21.1527,21.1527,21.1527,21.1527,216.35948646023,0
+QABA.US,D,20120709,000000,21.1527,21.1527,20.9431,21.0063,2593.2807606098,0
+QABA.US,D,20120710,000000,21.1923,21.2081,20.9115,20.9431,6169.2784410295,0
+QABA.US,D,20120711,000000,21.0519,21.0776,21.0519,21.0776,394.2999986892,0
+QABA.US,D,20120712,000000,21.0063,21.0063,21.0063,21.0063,475.18204970237,0
+QABA.US,D,20120713,000000,21.4031,21.4505,21.4031,21.4505,244.66820431484,0
+QABA.US,D,20120716,000000,21.5138,21.5138,21.314,21.4435,2027.1064035176,0
+QABA.US,D,20120717,000000,21.3387,21.5485,21.2705,21.5049,2690.3392218256,0
+QABA.US,D,20120718,000000,21.7699,21.7699,21.4663,21.4673,1614.6079433504,0
+QABA.US,D,20120719,000000,21.4861,21.4861,21.1281,21.1281,12045.359447136,0
+QABA.US,D,20120720,000000,21.1093,21.1093,20.9193,20.9351,7632.2325387302,0
+QABA.US,D,20120723,000000,20.6819,20.6819,20.6741,20.6741,630.87999790272,0
+QABA.US,D,20120724,000000,20.7315,20.7315,20.5099,20.6068,3025.9997335302,0
+QABA.US,D,20120725,000000,20.6741,20.7383,20.6147,20.6325,4748.7874201107,0
+QABA.US,D,20120726,000000,20.9501,20.9501,20.6493,20.6493,2232.3446079635,0
+QABA.US,D,20120727,000000,20.7473,21.0955,20.7473,21.0955,2263.6864027311,0
+QABA.US,D,20120730,000000,20.9827,21.1775,20.9827,20.9827,951.37512504241,0
+QABA.US,D,20120731,000000,20.7987,20.9737,20.7987,20.8769,609.64845951177,0
+QABA.US,D,20120801,000000,20.8769,20.9501,20.8769,20.9501,1679.3135841609,0
+QABA.US,D,20120802,000000,20.4219,20.5475,20.3219,20.4367,11418.523551784,0
+QABA.US,D,20120803,000000,21.0687,21.2081,20.9649,21.1617,3040.1540924575,0
+QABA.US,D,20120806,000000,21.1647,21.1647,21.1617,21.1617,599.53820313512,0
+QABA.US,D,20120807,000000,21.1527,21.1617,21.1527,21.1617,357.90307573328,0
+QABA.US,D,20120808,000000,21.1359,21.1359,21.1359,21.1359,110.20179450544,0
+QABA.US,D,20120809,000000,21.0687,21.0786,21.0429,21.0786,891.7246124202,0
+QABA.US,D,20120810,000000,20.8975,20.9015,20.8975,20.9015,244.66820431484,0
+QABA.US,D,20120813,000000,20.7473,20.9905,20.7473,20.9905,1356.7964057459,0
+QABA.US,D,20120814,000000,21.0608,21.0776,20.9905,21.0608,1097.9738425038,0
+QABA.US,D,20120815,000000,20.9025,21.0935,20.9025,21.0459,2148.4294800373,0
+QABA.US,D,20120816,000000,21.0429,21.1953,21.0429,21.1923,1951.2794806927,0
+QABA.US,D,20120817,000000,21.2161,21.3457,21.2161,21.2863,3012.8564002406,0
+QABA.US,D,20120820,000000,21.4031,21.4031,21.3703,21.3703,357.90307573328,0
+QABA.US,D,20120821,000000,21.6235,21.7136,21.5494,21.5494,712.77307455356,0
+QABA.US,D,20120822,000000,21.4505,21.4505,21.2962,21.2962,807.80948449403,0
+QABA.US,D,20120823,000000,21.2962,21.2962,20.9501,20.9579,4146.2161400626,0
+QABA.US,D,20120824,000000,21.0341,21.0815,20.9579,21.0815,712.77307455356,0
+QABA.US,D,20120827,000000,21.1459,21.1775,21.1459,21.1775,427.66384473214,0
+QABA.US,D,20120828,000000,21.1459,21.2962,21.0608,21.2962,1322.4215340653,0
+QABA.US,D,20120829,000000,21.3477,21.3793,21.3477,21.3793,244.66820431484,0
+QABA.US,D,20120830,000000,21.3793,21.3793,21.224,21.3219,1904.7723013601,0
+QABA.US,D,20120831,000000,21.3872,21.3872,21.3872,21.3872,110.20179450544,0
+QABA.US,D,20120904,000000,21.3061,21.3535,21.2705,21.3535,373.06846029825,0
+QABA.US,D,20120905,000000,21.3625,21.3625,21.3535,21.3535,594.4830749468,0
+QABA.US,D,20120906,000000,21.6077,21.7779,21.5999,21.7779,5296.763315725,0
+QABA.US,D,20120907,000000,21.8165,21.9213,21.8165,21.8421,717.82820274188,0
+QABA.US,D,20120910,000000,21.9341,21.9341,21.8421,21.8827,556.06410071554,0
+QABA.US,D,20120911,000000,21.8421,21.8659,21.8421,21.8659,312.40692203837,0
+QABA.US,D,20120912,000000,21.9183,21.9421,21.8095,21.8095,4973.2351116723,0
+QABA.US,D,20120913,000000,21.7897,22.2942,21.7641,22.1339,1428.5792260201,0
+QABA.US,D,20120914,000000,22.2339,22.6037,22.2339,22.6037,9809.9817622598,0
+QABA.US,D,20120917,000000,22.4959,22.4959,22.2181,22.2181,357.90307573328,0
+QABA.US,D,20120918,000000,22.1685,22.2863,22.1685,22.2407,937.22076611511,0
+QABA.US,D,20120919,000000,22.2863,22.3377,22.2101,22.2101,9033.5140725334,0
+QABA.US,D,20120920,000000,21.9915,22.1023,21.9915,22.1023,1193.0102524443,0
+QABA.US,D,20120921,000000,22.1844,22.3259,22.1745,22.2032,2254.5871719921,0
+QABA.US,D,20120924,000000,22.0073,22.3071,22.0073,22.3061,1673.247430335,0
+QABA.US,D,20120925,000000,22.3437,22.5355,22.131,22.1617,3654.8576801576,0
+QABA.US,D,20120926,000000,22.1567,22.1567,21.7848,21.8135,25790.252991187,0
+QABA.US,D,20120927,000000,21.9055,22.0657,21.9055,22.0657,1295.1238418484,0
+QABA.US,D,20120928,000000,21.8877,21.9747,21.8521,21.9411,2591.2587093344,0
+QABA.US,D,20121001,000000,21.9856,22.0123,21.9461,21.9747,919.02230463714,0
+QABA.US,D,20121002,000000,21.9331,21.9658,21.8827,21.8877,2715.6148627672,0
+QABA.US,D,20121003,000000,22.4425,22.4425,21.9243,21.9935,3310.097937714,0
+QABA.US,D,20121004,000000,22.2843,22.2843,22.0271,22.131,1351.7412775576,0
+QABA.US,D,20121005,000000,22.131,22.3476,22.131,22.1923,1730.8758916818,0
+QABA.US,D,20121008,000000,22.1221,22.1221,22.1221,22.1221,164.79717893933,0
+QABA.US,D,20121009,000000,22.6186,22.6186,21.9381,22.0113,1407.3476876292,0
+QABA.US,D,20121010,000000,22.0559,22.4505,21.9935,21.9935,2995.6689644003,0
+QABA.US,D,20121011,000000,22.2003,22.2003,22.2003,22.2003,110.20179450544,0
+QABA.US,D,20121012,000000,22.6829,22.6829,21.859,21.859,1252.6607650665,0
+QABA.US,D,20121015,000000,21.7007,21.7769,21.6107,21.6107,2322.3258897156,0
+QABA.US,D,20121016,000000,21.7245,21.7245,21.5089,21.5089,4453.5679339127,0
+QABA.US,D,20121018,000000,21.6503,21.6829,21.5691,21.5691,1573.1558922062,0
+QABA.US,D,20121019,000000,21.4317,21.4317,21.4317,21.4317,192.09487115628,0
+QABA.US,D,20121022,000000,21.4545,21.4623,21.4287,21.4367,1934.0920448524,0
+QABA.US,D,20121023,000000,21.3645,21.3645,21.3001,21.3001,16443.320970977,0
+QABA.US,D,20121024,000000,21.3565,21.5691,21.3565,21.5177,3822.6879360099,0
+QABA.US,D,20121026,000000,21.6275,21.6275,21.6275,21.6275,188.05076860562,0
+QABA.US,D,20121031,000000,21.4801,21.5691,21.4287,21.5691,1354.7743544706,0
+QABA.US,D,20121101,000000,21.5277,22.5721,21.5277,21.7333,15412.074820559,0
+QABA.US,D,20121102,000000,21.7333,21.7333,21.6207,21.6207,597.51615185979,0
+QABA.US,D,20121105,000000,21.5277,21.5603,21.3496,21.5603,2030.1394804306,0
+QABA.US,D,20121106,000000,21.5603,21.8353,21.5603,21.8353,757.2582026108,0
+QABA.US,D,20121107,000000,21.6355,21.6355,21.0707,21.0707,9751.3422752753,0
+QABA.US,D,20121108,000000,21.0707,21.0707,20.8431,20.8431,4749.7984457484,0
+QABA.US,D,20121109,000000,20.7393,21.0203,20.7393,20.9867,2779.30947794,0
+QABA.US,D,20121112,000000,20.9045,20.9451,20.9045,20.9451,484.28128044135,0
+QABA.US,D,20121113,000000,20.7325,20.8927,20.7325,20.7907,1842.0887118249,0
+QABA.US,D,20121114,000000,20.5643,20.5811,20.3309,20.3555,135443.06057537,0
+QABA.US,D,20121115,000000,20.3713,20.3803,20.2101,20.2616,2121.1317878204,0
+QABA.US,D,20121116,000000,20.2635,20.3131,20.0351,20.2863,4750.8094713861,0
+QABA.US,D,20121119,000000,20.7007,20.7343,20.6424,20.6553,2060.4702495605,0
+QABA.US,D,20121120,000000,20.7245,20.8431,20.7245,20.8431,418.56461399315,0
+QABA.US,D,20121121,000000,20.9203,20.9203,20.7671,20.8175,4344.3771650449,0
+QABA.US,D,20121123,000000,20.9451,21.1973,20.9451,21.1973,418.56461399315,0
+QABA.US,D,20121126,000000,21.2813,21.2813,21.1725,21.1903,4350.4433188709,0
+QABA.US,D,20121127,000000,21.3159,21.3159,21.1123,21.1123,597.51615185979,0
+QABA.US,D,20121128,000000,21.0895,21.0895,20.7819,21.0786,2353.6676844832,0
+QABA.US,D,20121129,000000,21.3565,21.3565,21.1647,21.1903,1068.6540990115,0
+QABA.US,D,20121130,000000,21.3159,21.3159,21.1637,21.2191,2456.792299525,0
+QABA.US,D,20121203,000000,21.2091,21.2645,21.2091,21.2645,597.51615185979,0
+QABA.US,D,20121204,000000,21.0489,21.0489,21.0489,21.0489,597.51615185979,0
+QABA.US,D,20121205,000000,21.2369,21.3081,21.1943,21.3081,2305.1384538753,0
+QABA.US,D,20121206,000000,21.1805,21.2013,21.1301,21.1943,1603.4866613361,0
+QABA.US,D,20121207,000000,21.2013,21.2379,21.1211,21.1211,1256.7048676171,0
+QABA.US,D,20121210,000000,21.2091,21.2675,21.2091,21.2675,1489.24076428,0
+QABA.US,D,20121211,000000,21.2725,21.4257,21.2725,21.4257,5131.9661367856,0
+QABA.US,D,20121212,000000,21.4069,21.4297,21.1301,21.1301,1271.8702521821,0
+QABA.US,D,20121214,000000,21.1389,21.1389,21.1389,21.1389,110.20179450544,0
+QABA.US,D,20121217,000000,21.1389,21.3823,21.1389,21.3823,593.47204930913,0
+QABA.US,D,20121218,000000,21.3823,21.6275,21.3823,21.5781,1541.8140974385,0
+QABA.US,D,20121219,000000,21.767,21.8471,21.7175,21.8224,1097.9738425038,0
+QABA.US,D,20121220,000000,21.9619,21.9619,21.8046,21.8343,1070.6761502868,0
+QABA.US,D,20121221,000000,21.6038,21.6741,21.5365,21.6423,12977.525085063,0
+QABA.US,D,20121224,000000,21.6423,21.6423,21.6423,21.6423,243.65717867717,0
+QABA.US,D,20121226,000000,21.6423,21.6573,21.3911,21.4069,5580.8615199087,0
+QABA.US,D,20121227,000000,21.3565,21.4069,21.1389,21.2457,2206.0579413842,0
+QABA.US,D,20121228,000000,20.6593,21.4643,20.6593,21.4643,2800.541016331,0
+QABA.US,D,20121231,000000,21.3337,21.5049,21.2547,21.5049,8987.0068932008,0
+QABA.US,D,20130102,000000,21.9381,22.2378,21.9302,21.9302,1117.1833296194,0
+QABA.US,D,20130103,000000,22.0983,22.2477,22.0983,22.2477,2975.448451647,0
+QABA.US,D,20130104,000000,22.4851,22.7867,22.4851,22.5385,5279.5758798847,0
+QABA.US,D,20130107,000000,22.8471,22.8471,22.2566,22.3654,4750.8094713861,0
+QABA.US,D,20130108,000000,22.3743,22.3743,22.2161,22.3091,1070.6761502868,0
+QABA.US,D,20130109,000000,22.3091,22.4099,22.2744,22.2744,788.59999737841,0
+QABA.US,D,20130110,000000,22.2744,22.3911,22.2744,22.3743,6343.1748507078,0
+QABA.US,D,20130111,000000,22.3179,22.3476,22.0795,22.0983,1746.0412762468,0
+QABA.US,D,20130115,000000,22.1844,22.2378,22.1517,22.2378,395.31102432687,0
+QABA.US,D,20130116,000000,22.2922,22.4119,22.2655,22.3486,2813.6843496206,0
+QABA.US,D,20130117,000000,22.3476,22.5623,22.3476,22.5247,3595.2071675354,0
+QABA.US,D,20130118,000000,22.5197,22.5197,22.2319,22.3881,5936.7425443667,0
+QABA.US,D,20130122,000000,22.5523,22.6057,22.4257,22.6057,855.32768946427,0
+QABA.US,D,20130123,000000,22.6345,22.6345,22.494,22.494,1614.6079433504,0
+QABA.US,D,20130124,000000,22.5197,22.5197,22.3654,22.3654,4271.583319133,0
+QABA.US,D,20130125,000000,22.4583,22.4583,22.3259,22.3911,2013.9630702279,0
+QABA.US,D,20130128,000000,22.3911,22.494,22.2744,22.4119,4134.0838324106,0
+QABA.US,D,20130129,000000,22.5721,22.6037,22.4475,22.5257,5433.2517768097,0
+QABA.US,D,20130130,000000,22.5277,23.0083,22.4169,22.4851,2139.3302492983,0
+QABA.US,D,20130131,000000,22.3347,22.5781,22.3347,22.5721,449.90640876076,0
+QABA.US,D,20130201,000000,22.7799,22.8589,22.7799,22.8589,1710.6553789285,0
+QABA.US,D,20130204,000000,22.6433,22.6433,22.5859,22.5859,597.51615185979,0
+QABA.US,D,20130205,000000,23.3773,23.3773,22.7373,22.8471,2915.7979390248,0
+QABA.US,D,20130206,000000,22.6799,22.7897,22.6799,22.7799,2020.0292240539,0
+QABA.US,D,20130207,000000,22.7967,22.855,22.6977,22.855,1943.1912755914,0
+QABA.US,D,20130208,000000,22.855,22.947,22.855,22.947,593.47204930913,0
+QABA.US,D,20130211,000000,22.9321,22.9321,22.8303,22.8303,2277.8407616584,0
+QABA.US,D,20130212,000000,22.9163,23.1497,22.9163,23.1439,1787.4933273911,0
+QABA.US,D,20130213,000000,23.1409,23.1656,23.0657,23.1092,1940.1581986784,0
+QABA.US,D,20130214,000000,23.0993,23.22,23.0993,23.1824,64750.125938593,0
+QABA.US,D,20130215,000000,23.0499,23.1171,23.0499,23.1161,1349.7192262823,0
+QABA.US,D,20130219,000000,23.1171,23.22,23.0726,23.22,618.74769025075,0
+QABA.US,D,20130220,000000,23.22,23.2813,23.22,23.2813,402.38820379052,0
+QABA.US,D,20130221,000000,22.9826,22.9994,22.8719,22.9163,3443.5533218857,0
+QABA.US,D,20130222,000000,22.9163,23.0993,22.9163,23.0993,2786.3866574037,0
+QABA.US,D,20130225,000000,23.1409,23.2289,22.6275,22.6275,1772.3279428261,0
+QABA.US,D,20130226,000000,22.7125,22.8897,22.6977,22.8055,2360.7448639469,0
+QABA.US,D,20130227,000000,22.6899,22.9411,22.6899,22.9411,474.17102406471,0
+QABA.US,D,20130228,000000,22.9065,23.1092,22.8897,22.9994,28154.030932047,0
+QABA.US,D,20130301,000000,22.9994,22.9994,22.6789,22.9431,1146.5030731117,0
+QABA.US,D,20130304,000000,22.9905,23.1409,22.9727,23.1409,2969.382297821,0
+QABA.US,D,20130305,000000,23.3239,23.3941,23.2101,23.2912,5631.4128017919,0
+QABA.US,D,20130306,000000,23.1656,23.3841,23.1656,23.3605,2561.9389658422,0
+QABA.US,D,20130307,000000,23.3605,23.4811,23.3605,23.4287,1277.9364060081,0
+QABA.US,D,20130308,000000,23.6137,23.6137,23.4949,23.5959,1556.9794820035,0
+QABA.US,D,20130311,000000,24.0765,24.0765,23.5266,23.6137,1988.6874292863,0
+QABA.US,D,20130312,000000,23.8827,23.8827,23.4573,23.5355,2606.4240938994,0
+QABA.US,D,20130313,000000,23.5622,23.6671,23.5355,23.6671,1306.2451238627,0
+QABA.US,D,20130314,000000,23.6225,23.8579,23.6225,23.8579,598.52717749746,0
+QABA.US,D,20130315,000000,24.2506,24.2506,23.8747,24.035,10542.975349567,0
+QABA.US,D,20130318,000000,23.8925,24.0617,23.6671,23.7235,6027.7348517565,0
+QABA.US,D,20130319,000000,23.9015,23.9015,23.7066,23.7897,5873.0479291938,0
+QABA.US,D,20130320,000000,23.9015,24.0518,23.8827,24.0191,11348.762782785,0
+QABA.US,D,20130321,000000,24.0617,24.0617,23.7789,23.853,34659.980910418,0
+QABA.US,D,20130322,000000,23.9163,23.9242,23.8827,23.9242,2722.6920422308,0
+QABA.US,D,20130325,000000,24.0004,24.0191,23.8253,23.9489,11974.587652499,0
+QABA.US,D,20130326,000000,24.0191,24.0449,23.8659,23.9331,75238.505903726,0
+QABA.US,D,20130327,000000,23.9015,23.9657,23.9015,23.9657,3008.8122976899,0
+QABA.US,D,20130328,000000,23.9084,24.1705,23.8925,24.1705,6311.8330559402,0
+QABA.US,D,20130401,000000,24.0617,24.1033,23.4949,23.5959,9665.4050960738,0
+QABA.US,D,20130402,000000,23.7798,23.7798,23.489,23.4959,6352.2740814468,0
+QABA.US,D,20130403,000000,23.4949,23.5622,23.1151,23.1399,20179.060702148,0
+QABA.US,D,20130404,000000,23.2269,23.3139,23.1992,23.2546,6486.7404912562,0
+QABA.US,D,20130405,000000,23.1161,23.2546,23.0973,23.2219,1126.2825603584,0
+QABA.US,D,20130408,000000,23.3229,23.3505,23.2457,23.3505,1829.956404173,0
+QABA.US,D,20130409,000000,23.489,23.4949,23.2863,23.3495,3767.0815259384,0
+QABA.US,D,20130410,000000,23.3683,23.6393,23.3683,23.6393,1783.4492248404,0
+QABA.US,D,20130411,000000,23.6393,23.6393,23.5345,23.5652,4149.2492169756,0
+QABA.US,D,20130412,000000,23.4563,23.4811,23.3832,23.4029,2691.3502474632,0
+QABA.US,D,20130415,000000,23.3139,23.3505,22.5691,22.6513,24426.379405977,0
+QABA.US,D,20130416,000000,22.8531,23.0717,22.8194,23.0479,32157.692457199,0
+QABA.US,D,20130417,000000,22.8293,22.9301,22.5761,22.7333,36264.478597392,0
+QABA.US,D,20130418,000000,22.7779,22.7779,22.5177,22.5919,3558.8102445795,0
+QABA.US,D,20130419,000000,22.7017,22.8699,22.7017,22.8589,1733.9089685948,0
+QABA.US,D,20130422,000000,22.8609,22.9253,22.6245,22.8699,7941.6063838556,0
+QABA.US,D,20130423,000000,23.3683,23.3683,23.0399,23.1151,4005.6835764272,0
+QABA.US,D,20130424,000000,23.1636,23.2457,23.1399,23.2457,8014.4002297675,0
+QABA.US,D,20130425,000000,23.4207,23.6137,23.3307,23.3407,7855.6692046541,0
+QABA.US,D,20130426,000000,23.1241,23.1241,23.1241,23.1241,603.58230568578,0
+QABA.US,D,20130429,000000,22.8115,23.2773,22.8115,23.2773,1545.8581999892,0
+QABA.US,D,20130430,000000,23.1913,23.4129,23.1913,23.3931,3145.3007587746,0
+QABA.US,D,20130501,000000,23.8747,23.8747,22.9757,22.9757,2555.8728120162,0
+QABA.US,D,20130502,000000,23.3407,23.3407,22.9143,23.1735,801.74333066805,0
+QABA.US,D,20130503,000000,23.2991,23.5059,23.2991,23.4732,3711.4751158668,0
+QABA.US,D,20130506,000000,23.8747,23.8747,23.5978,23.6908,8470.3727923542,0
+QABA.US,D,20130507,000000,23.8925,24.0449,23.8145,24.0449,6485.7294656186,0
+QABA.US,D,20130508,000000,24.4227,24.4227,23.9163,23.9657,7957.7827940582,0
+QABA.US,D,20130509,000000,23.9757,23.9757,23.9608,23.9757,1361.8515339342,0
+QABA.US,D,20130510,000000,23.2902,23.9757,23.2902,23.9657,2888.5002468078,0
+QABA.US,D,20130513,000000,23.8501,24.0557,23.8421,24.0123,2203.0248644712,0
+QABA.US,D,20130514,000000,23.9757,24.3021,23.9757,24.3021,1838.0446092743,0
+QABA.US,D,20130515,000000,24.2121,24.4307,24.2121,24.4307,6223.8738254634,0
+QABA.US,D,20130516,000000,24.5919,24.5919,24.3387,24.3812,7476.5345905299,0
+QABA.US,D,20130517,000000,24.5078,24.7531,24.5078,24.5592,45694.314719891,0
+QABA.US,D,20130520,000000,24.6265,24.9271,24.6265,24.8837,12161.627395468,0
+QABA.US,D,20130521,000000,24.8371,24.9449,24.7946,24.8807,3459.7297320883,0
+QABA.US,D,20130522,000000,25.216,25.216,24.5592,24.5592,10460.071247279,0
+QABA.US,D,20130523,000000,25.0745,25.0745,24.3387,24.4989,11169.811244919,0
+QABA.US,D,20130524,000000,24.3387,24.5919,24.2981,24.577,17536.239685292,0
+QABA.US,D,20130528,000000,24.853,25.1823,24.8223,24.9449,15355.45738485,0
+QABA.US,D,20130529,000000,24.7788,24.9351,24.6492,24.6898,141937.88927174,0
+QABA.US,D,20130530,000000,24.7353,25.0469,24.7353,25.0122,7978.0033068115,0
+QABA.US,D,20130531,000000,24.8915,25.0093,24.7205,24.7293,15155.274308593,0
+QABA.US,D,20130603,000000,24.8451,24.8451,24.5078,24.6492,6197.5871588841,0
+QABA.US,D,20130604,000000,24.9697,24.9697,24.5919,24.6097,12456.846881666,0
+QABA.US,D,20130605,000000,24.6829,24.6829,24.2516,24.3643,57529.380834392,0
+QABA.US,D,20130606,000000,24.3219,24.5661,24.2971,24.5493,5503.0125458085,0
+QABA.US,D,20130607,000000,24.7689,24.7689,24.5741,24.7086,4268.55024222,0
+QABA.US,D,20130610,000000,24.9123,24.9786,24.8451,24.9647,7440.137667574,0
+QABA.US,D,20130611,000000,24.8708,24.9271,24.6759,24.7659,11450.87637219,0
+QABA.US,D,20130612,000000,24.9449,24.9449,24.2121,24.3387,42169.879346991,0
+QABA.US,D,20130613,000000,24.4049,24.6473,24.3643,24.6473,6298.6897226506,0
+QABA.US,D,20130614,000000,24.6671,24.7056,24.2971,24.4227,7379.4761293141,0
+QABA.US,D,20130617,000000,24.5661,24.5919,24.487,24.487,2821.772554722,0
+QABA.US,D,20130618,000000,24.5661,24.853,24.5295,24.8371,4254.3958832927,0
+QABA.US,D,20130619,000000,24.9449,25.0884,24.6285,24.6423,21419.589159563,0
+QABA.US,D,20130620,000000,24.6898,24.7531,24.4989,24.7175,34961.266550443,0
+QABA.US,D,20130621,000000,24.9578,24.9578,24.578,24.8659,13584.140467662,0
+QABA.US,D,20130624,000000,24.5533,24.8847,24.5533,24.7393,8342.9835620085,0
+QABA.US,D,20130625,000000,24.9321,25.214,24.8174,25.1289,53579.303668037,0
+QABA.US,D,20130626,000000,25.3139,25.4504,25.1804,25.2655,97293.019163742,0
+QABA.US,D,20130627,000000,25.4415,25.7748,25.4009,25.6531,31939.310919463,0
+QABA.US,D,20130628,000000,25.7966,25.8035,25.4633,25.6611,4177.5579348302,0
+QABA.US,D,20130701,000000,25.6611,26.2803,25.6611,26.0686,12881.477649485,0
+QABA.US,D,20130702,000000,26.3386,26.5265,25.7303,26.2565,40681.649608349,0
+QABA.US,D,20130703,000000,26.2803,26.5423,26.1883,26.4147,22408.372233198,0
+QABA.US,D,20130705,000000,26.755,27.0458,26.6521,27.0438,33641.87809329,0
+QABA.US,D,20130708,000000,27.4296,27.6017,27.0913,27.1269,54133.345717477,0
+QABA.US,D,20130709,000000,27.3544,27.3544,26.8321,27.2288,79772.955888651,0
+QABA.US,D,20130710,000000,27.1595,27.1863,26.9746,27.0112,9796.8384289702,0
+QABA.US,D,20130711,000000,27.1338,27.1338,26.5859,26.6393,30623.966564861,0
+QABA.US,D,20130712,000000,26.7728,27.0606,26.7402,27.0606,16425.1225095,0
+QABA.US,D,20130715,000000,27.1091,27.3089,27.028,27.2446,9325.7004818185,0
+QABA.US,D,20130716,000000,27.3959,27.3959,26.939,27.0359,98672.058133517,0
+QABA.US,D,20130717,000000,27.1595,27.3089,27.1002,27.1507,11358.873039162,0
+QABA.US,D,20130718,000000,27.2446,27.7797,27.2446,27.6947,15274.575333837,0
+QABA.US,D,20130719,000000,27.8539,27.8539,27.7174,27.8104,9140.6827901259,0
+QABA.US,D,20130722,000000,27.9746,28.116,27.8895,28.0319,19218.586346367,0
+QABA.US,D,20130723,000000,28.1506,28.2693,27.8806,28.1002,24750.918635668,0
+QABA.US,D,20130724,000000,28.2119,28.3287,28.1506,28.1585,68975.202078393,0
+QABA.US,D,20130725,000000,28.1417,28.2288,28.0072,28.1081,13550.776621619,0
+QABA.US,D,20130726,000000,28.1941,28.1941,27.9231,28.0151,6840.5994644388,0
+QABA.US,D,20130729,000000,28.1081,28.1081,27.6145,27.6521,15833.672511466,0
+QABA.US,D,20130730,000000,27.8539,27.9123,27.5997,27.6145,61906.110819842,0
+QABA.US,D,20130731,000000,27.8104,28.1249,27.755,27.7728,39532.113458324,0
+QABA.US,D,20130801,000000,28.0487,28.2772,28.0487,28.2406,37111.718081756,0
+QABA.US,D,20130802,000000,28.2357,28.2357,27.9657,28.1585,17402.784301121,0
+QABA.US,D,20130805,000000,28.2604,28.2901,28.0072,28.2258,11113.193809209,0
+QABA.US,D,20130806,000000,28.2772,28.844,27.938,28.0003,14260.516619259,0
+QABA.US,D,20130807,000000,28.0072,28.0072,27.6274,27.8025,17272.361993862,0
+QABA.US,D,20130808,000000,27.932,27.932,27.7688,27.8806,28491.713495027,0
+QABA.US,D,20130809,000000,28.0577,28.0755,27.6947,27.6947,8183.2415112575,0
+QABA.US,D,20130812,000000,27.845,27.845,27.6017,27.7797,39849.575508551,0
+QABA.US,D,20130813,000000,27.9211,27.9211,27.5601,27.8035,13598.294826589,0
+QABA.US,D,20130814,000000,27.9211,27.9211,27.755,27.7866,12594.346368389,0
+QABA.US,D,20130815,000000,27.8539,27.8539,27.387,27.5176,16726.408149523,0
+QABA.US,D,20130816,000000,27.7115,27.7411,27.4642,27.4642,28236.935034335,0
+QABA.US,D,20130819,000000,27.6244,27.6244,27.3307,27.3396,30413.673232227,0
+QABA.US,D,20130820,000000,27.4642,27.8282,27.1002,27.7461,16106.649433635,0
+QABA.US,D,20130821,000000,27.7718,27.7827,27.482,27.7372,15570.805845673,0
+QABA.US,D,20130822,000000,27.7619,27.9063,27.6343,27.845,43567.116778244,0
+QABA.US,D,20130823,000000,28.0755,28.0755,27.5591,27.7283,7450.2479239506,0
+QABA.US,D,20130826,000000,27.6521,27.8371,27.5502,27.5769,29422.868107316,0
+QABA.US,D,20130827,000000,27.2021,27.2021,26.6245,26.662,13606.383031691,0
+QABA.US,D,20130828,000000,26.5513,26.7758,26.5335,26.6937,7222.7671554761,0
+QABA.US,D,20130829,000000,26.7283,26.9459,26.6848,26.7738,5191.6166494078,0
+QABA.US,D,20130830,000000,27.0023,27.0023,26.4227,26.4573,6607.0525421383,0
+QABA.US,D,20130903,000000,26.9983,27.0775,26.3347,26.4682,9905.0181722003,0
+QABA.US,D,20130904,000000,26.5552,26.7421,26.4879,26.4879,21051.575827453,0
+QABA.US,D,20130905,000000,26.6561,26.8292,26.6165,26.6482,14305.001747317,0
+QABA.US,D,20130906,000000,26.8243,26.9647,26.4227,26.753,4098.6979350924,0
+QABA.US,D,20130909,000000,26.8074,26.8143,26.5423,26.8114,14230.185850129,0
+QABA.US,D,20130910,000000,27.0112,27.0359,26.4098,27.0359,6789.0371569179,0
+QABA.US,D,20130911,000000,27.1754,27.2021,26.939,26.9647,5170.3851110169,0
+QABA.US,D,20130912,000000,27.1269,27.1269,26.8678,26.8678,7504.8433083845,0
+QABA.US,D,20130913,000000,26.9113,27.0409,26.8668,26.9271,8864.6727910434,0
+QABA.US,D,20130916,000000,27.3,27.5502,26.9469,27.0112,6292.6235688246,0
+QABA.US,D,20130917,000000,27.0735,27.3593,26.9301,27.3247,25170.494275299,0
+QABA.US,D,20130918,000000,27.3683,27.4563,27.118,27.118,19502.684550551,0
+QABA.US,D,20130919,000000,27.118,27.118,26.5335,26.7768,9521.8394555254,0
+QABA.US,D,20130920,000000,27.0349,27.1239,26.7777,27.1239,9999.0435565031,0
+QABA.US,D,20130923,000000,26.9113,27.4454,26.665,26.8668,4581.9681898961,0
+QABA.US,D,20130924,000000,27.297,27.297,26.8203,27.1319,65493.229782277,0
+QABA.US,D,20130925,000000,26.8856,27.3129,26.8856,27.1734,25796.319145012,0
+QABA.US,D,20130926,000000,27.4108,27.4108,26.8569,26.9805,5674.8869042115,0
+QABA.US,D,20130927,000000,27.2347,27.2436,26.9894,27.2436,8600.7950996129,0
+QABA.US,D,20130930,000000,26.9113,27.4108,26.9113,27.2179,26975.17503853,0
+QABA.US,D,20131001,000000,27.5156,27.6927,27.3218,27.5235,19436.967884102,0
+QABA.US,D,20131002,000000,27.8094,27.8094,27.208,27.3069,13661.989441762,0
+QABA.US,D,20131003,000000,27.0715,27.2604,26.9983,27.1566,7770.7430510903,0
+QABA.US,D,20131004,000000,27.1912,27.3524,27.1655,27.2347,18841.473783518,0
+QABA.US,D,20131007,000000,27.1319,27.1319,26.8569,26.9617,7537.1961287898,0
+QABA.US,D,20131008,000000,26.9805,26.9805,26.7421,26.843,5654.6663914582,0
+QABA.US,D,20131009,000000,26.85,26.8955,26.7421,26.7421,5654.6663914582,0
+QABA.US,D,20131010,000000,27.1912,27.4632,27.1912,27.4632,8600.7950996129,0
+QABA.US,D,20131011,000000,27.0873,28.0003,27.0873,28.0003,18962.796860038,0
+QABA.US,D,20131014,000000,28.0003,28.1941,27.8717,28.0992,16608.118149917,0
+QABA.US,D,20131015,000000,27.9736,28.1763,27.8717,27.9647,7180.3040786942,0
+QABA.US,D,20131016,000000,28.1249,28.3494,28.1249,28.2525,19553.235832434,0
+QABA.US,D,20131017,000000,28.1506,28.4068,28.1506,28.4068,8820.1876629862,0
+QABA.US,D,20131018,000000,28.4503,28.7085,28.3989,28.5482,9894.9079158237,0
+QABA.US,D,20131021,000000,28.5482,28.7174,28.5482,28.6709,11072.752783703,0
+QABA.US,D,20131022,000000,28.6452,28.7085,28.5581,28.5581,36870.082954354,0
+QABA.US,D,20131023,000000,28.568,28.754,28.4246,28.7174,13661.989441762,0
+QABA.US,D,20131024,000000,28.7352,28.839,28.6452,28.7352,4945.9374194553,0
+QABA.US,D,20131025,000000,28.9409,28.9409,28.7174,28.8054,31096.115537651,0
+QABA.US,D,20131028,000000,28.8727,29.1367,28.8727,29.0082,17314.825070645,0
+QABA.US,D,20131029,000000,29.5947,29.7055,28.7352,28.9914,23320.317358373,0
+QABA.US,D,20131030,000000,28.8568,29.0161,28.7886,28.9409,10955.473809734,0
+QABA.US,D,20131031,000000,28.7619,29.0082,28.5819,28.5819,5298.7853670003,0
+QABA.US,D,20131101,000000,28.3395,28.6946,28.2525,28.4731,13779.268415731,0
+QABA.US,D,20131104,000000,28.8133,29.7124,28.3099,28.5037,3532.5235780002,0
+QABA.US,D,20131105,000000,28.8469,28.8469,28.2851,28.4731,6832.5112593375,0
+QABA.US,D,20131106,000000,28.8301,28.8301,28.5482,28.6284,8631.1258687429,0
+QABA.US,D,20131107,000000,28.6026,28.6026,28.3099,28.3099,2238.4107617895,0
+QABA.US,D,20131108,000000,28.3198,29.3998,28.3198,29.2643,2373.8881972365,0
+QABA.US,D,20131111,000000,29.2544,29.2544,29.0329,29.1229,11191.04278331,0
+QABA.US,D,20131112,000000,28.9914,29.1229,28.8054,28.8054,4945.9374194553,0
+QABA.US,D,20131113,000000,28.7451,29.0962,28.6768,29.0962,8716.0520223067,0
+QABA.US,D,20131114,000000,29.6788,29.6788,29.0863,29.1773,9659.3389422478,0
+QABA.US,D,20131115,000000,29.0596,29.6956,28.9904,29.1091,13301.053289116,0
+QABA.US,D,20131118,000000,29.0863,29.4157,29.0764,29.1456,10483.324836945,0
+QABA.US,D,20131119,000000,29.1694,29.1872,29.0161,29.0329,10131.487915037,0
+QABA.US,D,20131120,000000,30.4087,30.4087,28.9745,29.0082,10483.324836945,0
+QABA.US,D,20131121,000000,29.2614,29.6155,29.2614,29.5937,19094.230192934,0
+QABA.US,D,20131122,000000,29.6115,29.8855,29.5176,29.8163,16962.988148737,0
+QABA.US,D,20131125,000000,30.0438,30.203,30.0091,30.0091,7378.4651036764,0
+QABA.US,D,20131126,000000,29.9992,30.2821,29.9992,30.2821,8245.9251007927,0
+QABA.US,D,20131127,000000,30.2109,30.4987,30.203,30.4987,6061.0986977994,0
+QABA.US,D,20131129,000000,30.4938,30.6372,30.479,30.6115,4990.4225475126,0
+QABA.US,D,20131202,000000,30.5887,30.5887,30.0289,30.0289,8958.6981753462,0
+QABA.US,D,20131203,000000,30.4849,30.4849,29.568,29.7896,6361.3733121858,0
+QABA.US,D,20131204,000000,29.9844,30.026,29.5423,29.7896,20256.909676249,0
+QABA.US,D,20131205,000000,29.8321,29.9003,29.6204,29.9003,7310.7263859529,0
+QABA.US,D,20131206,000000,30.4325,30.5373,30.2633,30.4087,7010.4517715665,0
+QABA.US,D,20131209,000000,30.7054,30.7054,30.114,30.114,13308.130468579,0
+QABA.US,D,20131210,000000,30.2633,30.3098,29.7994,29.8064,9944.4481720692,0
+QABA.US,D,20131211,000000,29.9092,29.9646,29.4315,29.4364,10473.214580568,0
+QABA.US,D,20131212,000000,29.8242,29.8667,29.5274,29.7994,8481.4940743685,0
+QABA.US,D,20131213,000000,30.1644,30.1644,29.5423,29.747,7656.4971540342,0
+QABA.US,D,20131216,000000,28.4889,30.1318,28.4889,30.1318,6717.2543366438,0
+QABA.US,D,20131217,000000,30.5106,30.6125,29.7312,29.927,20256.909676249,0
+QABA.US,D,20131218,000000,30.0052,30.3395,28.9241,30.3395,8569.4533048453,0
+QABA.US,D,20131219,000000,30.5798,30.5798,30.1941,30.2238,23822.797100291,0
+QABA.US,D,20131220,000000,30.5264,30.6975,30.3227,30.6778,31144.644768258,0
+QABA.US,D,20131223,000000,30.834,31.0566,30.7757,31.0289,23707.540177598,0
+QABA.US,D,20131224,000000,31.1584,31.2237,31.1318,31.1753,7307.6933090399,0
+QABA.US,D,20131226,000000,31.6768,31.6768,31.0655,31.1584,9624.9640705672,0
+QABA.US,D,20131227,000000,31.3563,31.3563,30.8598,31.0566,8926.345354941,0
+QABA.US,D,20131230,000000,31.0477,31.0477,30.7836,30.8598,8686.7322788144,0
+QABA.US,D,20131231,000000,31.4038,31.4038,30.7668,30.8598,16431.188663325,0
+QABA.US,D,20140102,000000,30.8677,30.8677,30.3593,30.4068,16552.511739845,0
+QABA.US,D,20140103,000000,30.6876,30.8993,30.2257,30.289,11669.257909925,0
+QABA.US,D,20140106,000000,30.4918,30.7134,30.1209,30.2336,13289.932007101,0
+QABA.US,D,20140107,000000,30.2792,30.562,30.111,30.4068,16671.81276509,0
+QABA.US,D,20140108,000000,30.3395,30.475,30.207,30.3761,239557.46971644,0
+QABA.US,D,20140109,000000,30.7668,30.7668,30.4147,30.4918,29756.506567745,0
+QABA.US,D,20140110,000000,30.5264,30.5264,30.298,30.4255,14789.283027758,0
+QABA.US,D,20140113,000000,30.6876,30.6876,29.9438,30.1466,22768.297360207,0
+QABA.US,D,20140114,000000,30.2702,30.3494,30.0151,30.3148,39874.851149493,0
+QABA.US,D,20140115,000000,30.3998,30.5264,30.3998,30.4997,63618.788250046,0
+QABA.US,D,20140116,000000,30.475,30.7213,30.0586,30.2,14437.446105851,0
+QABA.US,D,20140117,000000,30.1209,30.4226,30.1209,30.4068,43192.02626667,0
+QABA.US,D,20140121,000000,30.4394,31.0566,30.4394,30.9824,11960.433293572,0
+QABA.US,D,20140122,000000,30.9438,31.3375,30.9438,31.199,19134.671218441,0
+QABA.US,D,20140123,000000,31.0902,31.0902,30.6283,30.8251,29929.391951786,0
+QABA.US,D,20140124,000000,30.7312,30.8429,30.2238,30.3909,13967.319184336,0
+QABA.US,D,20140127,000000,30.653,32.017,30.0319,30.0319,11974.587652499,0
+QABA.US,D,20140128,000000,29.9438,30.1377,29.8964,29.9369,8686.7322788144,0
+QABA.US,D,20140129,000000,29.8815,29.927,29.3702,29.4384,101387.67299628,0
+QABA.US,D,20140130,000000,29.7262,29.9973,29.2732,29.8894,18074.105324531,0
+QABA.US,D,20140131,000000,29.9804,29.9804,29.4394,29.4691,28288.497341856,0
+QABA.US,D,20140203,000000,29.3959,29.4117,28.2021,28.211,33842.061169548,0
+QABA.US,D,20140204,000000,28.8944,28.9033,28.3475,28.6382,7793.9966407566,0
+QABA.US,D,20140205,000000,28.6778,28.75,28.4493,28.568,70634.295149801,0
+QABA.US,D,20140206,000000,28.663,28.8737,28.5631,28.8311,61109.422617362,0
+QABA.US,D,20140207,000000,28.9468,29.0349,28.6105,28.8054,13438.552775838,0
+QABA.US,D,20140210,000000,29.0101,29.0873,28.6778,28.933,12009.973549818,0
+QABA.US,D,20140211,000000,28.8311,29.4028,28.8311,29.3069,13196.917648436,0
+QABA.US,D,20140212,000000,29.572,29.6946,29.2663,29.2792,16000.491741681,0
+QABA.US,D,20140213,000000,29.0527,29.478,29.0527,29.478,12045.359447136,0
+QABA.US,D,20140214,000000,29.5541,29.6798,29.4879,29.5541,10230.568427528,0
+QABA.US,D,20140218,000000,29.8202,29.9706,29.5561,29.8924,11231.483808816,0
+QABA.US,D,20140219,000000,29.8271,29.8271,28.9765,29.0833,11344.718680235,0
+QABA.US,D,20140220,000000,29.1476,29.205,28.9666,29.1466,64466.027734409,0
+QABA.US,D,20140221,000000,29.3069,29.3702,29.2386,29.3217,28767.723494109,0
+QABA.US,D,20140224,000000,29.5799,29.8815,29.4028,29.7945,75539.79154375,0
+QABA.US,D,20140225,000000,29.6748,29.8202,29.5334,29.5571,16509.037637426,0
+QABA.US,D,20140226,000000,29.7084,30.0368,29.6244,29.8815,10354.924580961,0
+QABA.US,D,20140227,000000,30.0052,30.1466,29.8894,30.1288,7652.4530514835,0
+QABA.US,D,20140228,000000,30.3148,30.7134,30.3148,30.4562,12461.902009855,0
+QABA.US,D,20140303,000000,30.1288,30.2317,29.9804,30.111,15500.034051036,0
+QABA.US,D,20140304,000000,30.3672,31.0823,30.3672,31.0714,3643.7363981433,0
+QABA.US,D,20140305,000000,31.1387,31.1387,30.8449,30.9171,18877.870706474,0
+QABA.US,D,20140306,000000,30.9161,31.199,30.9161,31.199,5385.7335718394,0
+QABA.US,D,20140307,000000,31.3474,31.4789,31.3375,31.3474,20797.808392399,0
+QABA.US,D,20140310,000000,31.5056,31.5056,31.2762,31.387,11079.829963167,0
+QABA.US,D,20140311,000000,31.378,31.4364,31.2089,31.3167,7834.4376662632,0
+QABA.US,D,20140312,000000,31.1149,31.3197,31.1149,31.2237,6228.9289536517,0
+QABA.US,D,20140313,000000,31.4364,31.9903,31.0249,31.2188,19771.61737017,0
+QABA.US,D,20140314,000000,31.4552,31.4552,31.1584,31.3138,10445.916888351,0
+QABA.US,D,20140317,000000,31.6856,31.6856,31.47,31.5927,8699.8756121041,0
+QABA.US,D,20140318,000000,31.7846,31.7846,31.5056,31.6787,10669.353554274,0
+QABA.US,D,20140319,000000,31.8034,31.8756,31.5136,31.746,7640.3207438316,0
+QABA.US,D,20140320,000000,31.5402,32.2564,31.5402,32.2534,16483.761996484,0
+QABA.US,D,20140321,000000,32.4166,32.4344,32.0101,32.0101,9115.4071491842,0
+QABA.US,D,20140324,000000,32.1367,32.1367,31.6322,31.6946,28113.58990654,0
+QABA.US,D,20140325,000000,31.9576,31.9844,31.7005,31.8103,42255.816526192,0
+QABA.US,D,20140326,000000,32.0734,32.1347,31.3434,31.4334,504351.15037463,0
+QABA.US,D,20140327,000000,31.2346,31.7658,30.744,30.8014,227775.98796074,0
+QABA.US,D,20140328,000000,30.9043,31.3256,30.8291,30.8637,167629.06175043,0
+QABA.US,D,20140331,000000,31.1347,31.5462,31.0605,31.468,127449.89188401,0
+QABA.US,D,20140401,000000,31.7005,32.0882,31.3968,32.0239,46589.072409223,0
+QABA.US,D,20140402,000000,32.2286,32.2286,31.8597,31.9972,28510.922982142,0
+QABA.US,D,20140403,000000,32.1446,32.2554,31.7737,32.015,46051.206769986,0
+QABA.US,D,20140404,000000,31.9893,32.2286,31.1703,31.2188,123089.33830875,0
+QABA.US,D,20140407,000000,31.1199,31.1347,30.751,31.0338,70067.109767071,0
+QABA.US,D,20140408,000000,31.111,31.2346,30.9537,30.9952,28566.529392213,0
+QABA.US,D,20140409,000000,31.2534,31.2534,30.8212,30.9646,14573.934566935,0
+QABA.US,D,20140410,000000,30.8637,30.9972,29.9686,30.0606,67516.292083244,0
+QABA.US,D,20140411,000000,29.5551,30.0942,29.4879,29.8024,186154.08450936,0
+QABA.US,D,20140414,000000,29.9102,30.0685,29.6649,29.8538,9525.8835580761,0
+QABA.US,D,20140415,000000,31.7262,32.5106,29.5413,29.9102,26279.589399816,0
+QABA.US,D,20140416,000000,29.9824,30.1634,29.9547,30.1051,11154.645860353,0
+QABA.US,D,20140417,000000,30.2366,30.4859,30.0418,30.478,16752.694816103,0
+QABA.US,D,20140421,000000,30.6056,30.6056,30.2574,30.4018,10298.307145252,0
+QABA.US,D,20140422,000000,30.3098,30.6402,30.2366,30.3939,14738.731745875,0
+QABA.US,D,20140423,000000,30.4018,30.5116,30.3167,30.4503,15117.866359999,0
+QABA.US,D,20140424,000000,30.3424,30.7935,29.8459,29.9241,15386.799179618,0
+QABA.US,D,20140425,000000,29.8123,29.8459,29.4602,29.5433,21901.848388728,0
+QABA.US,D,20140428,000000,29.4602,29.6936,29.1476,29.4879,67863.073876962,0
+QABA.US,D,20140429,000000,29.4196,29.5551,29.2,29.205,16560.599944947,0
+QABA.US,D,20140430,000000,29.0517,29.3702,28.8994,29.3702,61073.025694407,0
+QABA.US,D,20140501,000000,29.3267,29.3959,28.8727,29.1476,11985.708934514,0
+QABA.US,D,20140502,000000,29.3702,29.7589,29.2643,29.3603,10428.72945251,0
+QABA.US,D,20140505,000000,28.9755,29.563,28.9755,29.0003,46114.901385159,0
+QABA.US,D,20140506,000000,29.0774,29.1476,28.6511,28.7085,58419.083395537,0
+QABA.US,D,20140507,000000,28.7965,28.9577,28.5008,28.9577,44833.931902238,0
+QABA.US,D,20140508,000000,28.9844,29.1704,28.8371,28.839,11745.08483275,0
+QABA.US,D,20140509,000000,28.7876,29.0339,28.4701,29.0339,13261.623289247,0
+QABA.US,D,20140512,000000,29.2564,29.7599,29.2564,29.7174,14408.126362358,0
+QABA.US,D,20140513,000000,29.7015,29.7015,29.2485,29.297,11144.535603977,0
+QABA.US,D,20140514,000000,28.9923,29.2139,28.5146,28.567,18933.477116546,0
+QABA.US,D,20140515,000000,28.1734,28.3692,27.9152,28.3692,433811.89163478,0
+QABA.US,D,20140516,000000,28.3623,28.3623,28.1031,28.3613,14550.680977269,0
+QABA.US,D,20140519,000000,28.2832,28.839,28.2832,28.7441,29262.115030927,0
+QABA.US,D,20140520,000000,28.7698,28.7698,28.3059,28.6007,10885.713040735,0
+QABA.US,D,20140521,000000,28.6274,28.8826,28.4958,28.6036,91826.403540889,0
+QABA.US,D,20140522,000000,28.566,28.8826,28.566,28.843,27802.19401014,0
+QABA.US,D,20140523,000000,28.8647,29.0507,28.8272,29.0369,31848.318612073,0
+QABA.US,D,20140527,000000,29.0339,29.4038,29.0339,29.3168,9727.0776599713,0
+QABA.US,D,20140528,000000,29.3069,29.3069,29.0685,29.205,9727.0776599713,0
+QABA.US,D,20140529,000000,29.1061,29.2386,29.024,29.0685,28728.29349424,0
+QABA.US,D,20140530,000000,29.1615,29.2871,29.1061,29.1387,14299.946619128,0
+QABA.US,D,20140602,000000,29.0774,29.4424,28.8727,29.3959,21938.245311685,0
+QABA.US,D,20140603,000000,29.2139,29.6115,29.2139,29.4602,15892.31199845,0
+QABA.US,D,20140604,000000,29.5393,29.5729,29.3791,29.4602,14098.752517233,0
+QABA.US,D,20140605,000000,29.5393,30.201,29.4414,30.1802,8717.0630479444,0
+QABA.US,D,20140606,000000,30.3246,30.5897,30.3246,30.478,32057.60091907,0
+QABA.US,D,20140609,000000,30.657,30.9043,30.5027,30.9043,11410.435346683,0
+QABA.US,D,20140610,000000,30.8113,30.8113,30.6402,30.7856,12765.209701154,0
+QABA.US,D,20140611,000000,30.5205,30.6728,30.3612,30.4691,10309.428427266,0
+QABA.US,D,20140612,000000,30.291,30.4404,30.2267,30.3246,12638.831496445,0
+QABA.US,D,20140613,000000,30.4592,30.5027,30.2604,30.2604,11575.232525622,0
+QABA.US,D,20140616,000000,30.2099,30.2168,29.9597,30.1397,5692.0743400518,0
+QABA.US,D,20140617,000000,30.0962,30.7173,30.0962,30.6234,35740.767317082,0
+QABA.US,D,20140618,000000,30.5759,30.8113,30.4018,30.7252,70488.707457977,0
+QABA.US,D,20140619,000000,30.5393,30.7856,30.4503,30.6144,11119.259963036,0
+QABA.US,D,20140620,000000,30.657,30.8647,30.6056,30.8014,32466.055276686,0
+QABA.US,D,20140623,000000,30.7618,30.7618,30.5759,30.5838,4481.8766517673,0
+QABA.US,D,20140624,000000,30.6184,30.8964,30.472,30.472,6463.4869015899,0
+QABA.US,D,20140625,000000,30.2851,30.6184,30.205,30.6184,6985.1761306249,0
+QABA.US,D,20140626,000000,30.3731,30.6679,30.3286,30.651,10564.206887958,0
+QABA.US,D,20140627,000000,30.6184,30.7895,30.6046,30.6046,7229.8443349397,0
+QABA.US,D,20140630,000000,30.7757,30.8073,30.472,30.7519,10805.84201536,0
+QABA.US,D,20140701,000000,30.7391,31.5264,30.7391,31.1872,11966.499447399,0
+QABA.US,D,20140702,000000,31.1328,31.2712,30.8677,30.8677,13299.03123784,0
+QABA.US,D,20140703,000000,31.3414,31.4235,31.0496,31.4235,11404.369192857,0
+QABA.US,D,20140707,000000,31.3316,31.3316,30.9349,30.9349,42832.101139661,0
+QABA.US,D,20140708,000000,30.927,30.927,30.5146,30.5244,27757.708882082,0
+QABA.US,D,20140709,000000,30.7213,30.7302,30.5709,30.5788,17654.529684899,0
+QABA.US,D,20140710,000000,30.2297,30.4621,29.9992,30.2663,6806.2245927582,0
+QABA.US,D,20140711,000000,30.0982,30.294,30.0982,30.2336,4634.5415230546,0
+QABA.US,D,20140714,000000,30.3978,30.3978,30.2099,30.2129,5488.8581868812,0
+QABA.US,D,20140715,000000,30.294,30.4058,30.1743,30.3464,8529.0122793388,0
+QABA.US,D,20140716,000000,30.4809,30.4809,30.0091,30.0091,5192.6276750455,0
+QABA.US,D,20140717,000000,29.8232,29.9478,29.3593,29.4394,13320.262776231,0
+QABA.US,D,20140718,000000,29.3257,29.9082,29.3257,29.7282,8948.5879189696,0
+QABA.US,D,20140721,000000,29.5462,29.6372,29.4602,29.6372,8424.8766386593,0
+QABA.US,D,20140722,000000,29.7104,29.8756,29.5086,29.5086,3116.99204092,0
+QABA.US,D,20140723,000000,29.6709,29.6709,29.387,29.5215,8068.9956142014,0
+QABA.US,D,20140724,000000,29.6511,29.8924,29.6511,29.8034,6076.2640823644,0
+QABA.US,D,20140725,000000,29.6254,29.7619,29.6254,29.7104,6742.5299775854,0
+QABA.US,D,20140728,000000,29.7352,29.7352,29.3494,29.4196,18043.774555401,0
+QABA.US,D,20140729,000000,29.4117,29.6709,29.4117,29.5907,6745.5630544984,0
+QABA.US,D,20140730,000000,29.5215,29.8222,29.5215,29.6323,7635.2656156432,0
+QABA.US,D,20140731,000000,29.5551,29.5957,29.2881,29.2881,146734.19489682,0
+QABA.US,D,20140801,000000,29.2634,29.3108,28.8272,28.9211,20988.892237918,0
+QABA.US,D,20140804,000000,29.1041,29.1041,28.7629,28.9083,9514.7622760618,0
+QABA.US,D,20140805,000000,28.8628,29.1595,28.7747,28.9043,23288.975563604,0
+QABA.US,D,20140806,000000,28.8964,29.2337,28.8964,29.1595,5439.3179306357,0
+QABA.US,D,20140807,000000,29.1456,29.1456,28.8193,28.9023,11451.887397827,0
+QABA.US,D,20140808,000000,28.9567,29.114,28.9478,29.1041,11109.149706659,0
+QABA.US,D,20140811,000000,29.2208,29.4078,29.2198,29.2634,21932.179157858,0
+QABA.US,D,20140812,000000,29.2554,29.2554,29.0092,29.0092,80129.847938748,0
+QABA.US,D,20140813,000000,29.1526,29.3593,29.1526,29.3593,20382.276855319,0
+QABA.US,D,20140814,000000,29.4028,29.4602,29.2287,29.2376,45458.745746314,0
+QABA.US,D,20140815,000000,29.4483,29.5037,28.9122,29.1456,13239.380725218,0
+QABA.US,D,20140818,000000,29.4295,29.5977,29.2634,29.5304,19226.674551468,0
+QABA.US,D,20140819,000000,29.5729,29.661,29.5314,29.5393,16985.230712766,0
+QABA.US,D,20140820,000000,29.661,29.661,29.2732,29.5116,26798.245551939,0
+QABA.US,D,20140821,000000,29.5304,29.933,29.3435,29.8588,23724.727613438,0
+QABA.US,D,20140822,000000,29.8301,30.018,29.8301,29.8845,20064.814805093,0
+QABA.US,D,20140825,000000,30.0526,30.0804,29.8756,29.9933,18187.340195949,0
+QABA.US,D,20140826,000000,30.018,30.205,30.018,30.1931,21743.117363616,0
+QABA.US,D,20140827,000000,30.1526,30.1526,29.9478,29.9478,15227.057128867,0
+QABA.US,D,20140828,000000,29.9646,29.9646,29.8014,29.8301,1892.6399937082,0
+QABA.US,D,20140829,000000,29.839,29.9082,29.7164,29.9082,7433.0604881103,0
+QABA.US,D,20140902,000000,30.026,30.3197,30.026,30.294,8464.3066385282,0
+QABA.US,D,20140903,000000,30.3039,30.3553,30.0616,30.0616,8426.8986899346,0
+QABA.US,D,20140904,000000,30.3563,30.3563,30.018,30.0457,7119.6425404343,0
+QABA.US,D,20140905,000000,30.0091,30.0368,29.8004,30.0348,2433.5387098587,0
+QABA.US,D,20140908,000000,30.0616,30.1585,29.9508,30.1367,4726.5448560821,0
+QABA.US,D,20140909,000000,30.0982,30.0982,29.752,29.8499,16945.800712897,0
+QABA.US,D,20140910,000000,29.7965,30.2564,29.7965,30.2475,20312.51608632,0
+QABA.US,D,20140911,000000,30.0348,30.4809,30.0348,30.4453,25958.083247039,0
+QABA.US,D,20140912,000000,30.4374,30.568,30.2851,30.4374,12635.798419533,0
+QABA.US,D,20140915,000000,30.2564,30.4968,30.1417,30.205,8299.5094595889,0
+QABA.US,D,20140916,000000,29.9478,30.2663,29.9478,30.0062,122869.94574538,0
+QABA.US,D,20140917,000000,29.9646,30.3316,29.9171,30.0982,8642.2471507572,0
+QABA.US,D,20140918,000000,30.1061,30.6867,30.1061,30.473,13077.616623192,0
+QABA.US,D,20140919,000000,30.7757,30.834,30.2386,30.2564,11556.023038507,0
+QABA.US,D,20140922,000000,30.0892,30.2129,29.8845,29.933,14164.469183681,0
+QABA.US,D,20140923,000000,29.751,29.928,29.6086,29.6313,14539.559695255,0
+QABA.US,D,20140924,000000,29.479,29.7094,29.479,29.6758,46015.820872667,0
+QABA.US,D,20140925,000000,29.5443,29.5551,29.1199,29.2841,74568.195905954,0
+QABA.US,D,20140926,000000,29.3039,29.3672,29.2238,29.2703,6410.9135684314,0
+QABA.US,D,20140929,000000,29.0645,29.3267,29.0645,29.2584,10887.73509201,0
+QABA.US,D,20140930,000000,29.385,29.385,29.1338,29.1397,10681.485861926,0
+QABA.US,D,20141001,000000,29.3573,29.3573,28.7629,28.8588,21516.647620778,0
+QABA.US,D,20141002,000000,28.7559,29.1753,28.749,29.0131,109245.36425222,0
+QABA.US,D,20141003,000000,29.3237,29.4463,29.2238,29.2238,52287.212903102,0
+QABA.US,D,20141006,000000,29.3761,29.3761,29.02,29.0289,20004.153266833,0
+QABA.US,D,20141007,000000,28.9172,28.9172,28.6373,28.6373,16924.569174506,0
+QABA.US,D,20141008,000000,28.5848,29.1437,28.4701,29.1437,24074.54248407,0
+QABA.US,D,20141009,000000,29.1664,29.1664,28.4127,28.4295,7527.0858724131,0
+QABA.US,D,20141010,000000,28.3148,28.5838,28.0497,28.2723,18352.137374888,0
+QABA.US,D,20141013,000000,28.3959,28.7807,28.3959,28.5017,9191.2340720091,0
+QABA.US,D,20141014,000000,28.8855,29.0171,28.754,28.754,7474.5125392546,0
+QABA.US,D,20141015,000000,27.9736,28.478,27.6897,28.3049,133854.73929861,0
+QABA.US,D,20141016,000000,28.0319,28.7421,27.9904,28.7085,20910.03223818,0
+QABA.US,D,20141017,000000,28.9953,28.9953,28.5927,28.6204,30406.596052763,0
+QABA.US,D,20141020,000000,28.6768,28.7273,28.5383,28.5383,6070.1979285384,0
+QABA.US,D,20141021,000000,28.8331,29.385,28.8331,29.385,18534.121989668,0
+QABA.US,D,20141022,000000,28.8371,29.5294,28.8371,29.1259,20407.55249626,0
+QABA.US,D,20141023,000000,29.2446,29.566,29.2446,29.3326,18648.367886723,0
+QABA.US,D,20141024,000000,29.294,29.3494,29.2535,29.3494,3871.2171666178,0
+QABA.US,D,20141027,000000,29.2268,29.5443,29.1476,29.4859,15351.413282299,0
+QABA.US,D,20141028,000000,29.6837,30.3286,29.6699,30.3286,21324.552749622,0
+QABA.US,D,20141029,000000,30.295,30.751,30.2208,30.6708,13115.024571785,0
+QABA.US,D,20141030,000000,30.7232,30.8449,30.47,30.6698,12701.51508598,0
+QABA.US,D,20141031,000000,31.1357,31.2564,30.6372,31.2564,12903.720213513,0
+QABA.US,D,20141103,000000,31.1634,31.4087,31.015,31.1792,86896.642531637,0
+QABA.US,D,20141104,000000,31.2059,31.2059,30.8944,31.0457,14551.692002907,0
+QABA.US,D,20141105,000000,31.4196,31.4196,31.104,31.3286,74632.901546765,0
+QABA.US,D,20141106,000000,31.4641,31.4878,31.2307,31.4878,24487.040944237,0
+QABA.US,D,20141107,000000,31.7163,31.7371,31.2663,31.4789,12501.332009723,0
+QABA.US,D,20141110,000000,31.5848,31.7312,31.471,31.7232,14973.289693813,0
+QABA.US,D,20141111,000000,31.6134,31.7232,31.5502,31.6441,17230.909942718,0
+QABA.US,D,20141112,000000,31.559,32.0803,31.559,32.0803,14039.102004611,0
+QABA.US,D,20141113,000000,31.9398,31.9398,31.7064,31.7312,29270.203236028,0
+QABA.US,D,20141114,000000,31.7707,31.7707,31.4641,31.5412,14435.424054576,0
+QABA.US,D,20141117,000000,31.5314,31.5314,31.2228,31.292,113182.29808528,0
+QABA.US,D,20141118,000000,31.5314,31.5314,31.1288,31.2297,13131.200981988,0
+QABA.US,D,20141119,000000,31.3286,31.3286,30.7154,30.9646,12106.020985396,0
+QABA.US,D,20141120,000000,30.7776,31.1209,30.7776,31.1209,142558.65901326,0
+QABA.US,D,20141121,000000,31.379,31.379,30.8281,30.837,24520.40479028,0
+QABA.US,D,20141124,000000,31.0615,31.3187,31.0338,31.3187,17327.968403934,0
+QABA.US,D,20141125,000000,31.1545,31.3464,31.1545,31.3464,14420.25867001,0
+QABA.US,D,20141126,000000,31.2218,31.4641,31.2218,31.385,15567.77276876,0
+QABA.US,D,20141128,000000,31.1792,31.3187,30.6461,30.6461,5423.141520433,0
+QABA.US,D,20141201,000000,30.8627,30.8627,30.1258,30.1585,5567.7181866191,0
+QABA.US,D,20141202,000000,30.2307,30.6115,30.2307,30.5729,10024.319197445,0
+QABA.US,D,20141203,000000,30.6708,30.8864,30.4216,30.8805,8060.9074091,0
+QABA.US,D,20141204,000000,30.751,30.838,30.6797,30.8172,11185.987655121,0
+QABA.US,D,20141205,000000,31.2128,31.4789,30.8874,31.2623,44945.14472238,0
+QABA.US,D,20141208,000000,31.3365,31.5758,31.0724,31.1525,11085.896116992,0
+QABA.US,D,20141209,000000,30.7925,31.4641,30.7332,31.4196,13576.052262561,0
+QABA.US,D,20141210,000000,31.3731,31.3731,30.7539,30.7539,6168.2674153919,0
+QABA.US,D,20141211,000000,30.742,30.9854,30.7054,30.7054,10541.964323929,0
+QABA.US,D,20141212,000000,30.6204,30.6857,30.2861,30.3078,9156.8592003285,0
+QABA.US,D,20141215,000000,30.5541,30.563,30.0438,30.2208,12458.868932941,0
+QABA.US,D,20141216,000000,29.9933,30.5887,29.9933,30.3998,21613.706081995,0
+QABA.US,D,20141217,000000,30.3375,30.834,30.1753,30.7698,5015.6981884542,0
+QABA.US,D,20141218,000000,31.0952,31.4285,31.0249,31.2218,35724.590906879,0
+QABA.US,D,20141219,000000,31.1584,31.379,31.0249,31.292,35010.806806688,0
+QABA.US,D,20141222,000000,31.3642,31.385,31.1872,31.385,13192.873545886,0
+QABA.US,D,20141223,000000,31.4453,31.6886,31.4453,31.5749,12611.533804228,0
+QABA.US,D,20141224,000000,31.5936,31.6204,31.4789,31.5502,8133.7012550119,0
+QABA.US,D,20141226,000000,31.5502,31.7312,31.5502,31.7312,2619.567427189,0
+QABA.US,D,20141229,000000,31.7064,32.0566,31.7064,31.9428,7020.5620279431,0
+QABA.US,D,20141230,000000,31.7549,32.0417,31.7549,31.9319,9110.3520209959,0
+QABA.US,D,20141231,000000,32.015,32.0476,31.7232,31.7232,11249.682270295,0
+QABA.US,D,20150102,000000,31.6302,31.6302,30.9359,31.2979,21138.524032292,0
+QABA.US,D,20150105,000000,31.0121,31.0121,30.5492,30.5868,11334.608423858,0
+QABA.US,D,20150106,000000,30.7114,30.7114,29.7104,29.9191,57052.176733415,0
+QABA.US,D,20150107,000000,30.0922,30.0922,29.7282,29.9864,66268.686446366,0
+QABA.US,D,20150108,000000,30.3148,30.5403,30.1526,30.478,15293.784820953,0
+QABA.US,D,20150109,000000,30.4087,30.4087,29.7609,29.7609,17794.051222897,0
+QABA.US,D,20150112,000000,30.0625,30.0625,29.4008,29.4918,14156.38097858,0
+QABA.US,D,20150113,000000,29.6066,29.9567,29.1249,29.3128,15935.78610087,0
+QABA.US,D,20150114,000000,28.8301,29.1555,28.5255,29.1239,24279.780688515,0
+QABA.US,D,20150115,000000,29.2663,29.2663,28.5819,28.6986,16061.153279941,0
+QABA.US,D,20150116,000000,28.3494,29.2347,28.3494,29.2347,14894.429694075,0
+QABA.US,D,20150120,000000,29.2604,29.2604,28.7619,28.9676,33871.38091304,0
+QABA.US,D,20150121,000000,29.0804,29.1931,28.7619,28.8826,46924.732920928,0
+QABA.US,D,20150122,000000,29.0903,29.9973,28.9112,29.934,66100.856190513,0
+QABA.US,D,20150123,000000,29.9191,29.9191,29.572,29.6224,50806.060343922,0
+QABA.US,D,20150126,000000,29.7025,29.8677,29.4414,29.7628,9656.3058653348,0
+QABA.US,D,20150127,000000,29.7352,29.7352,29.385,29.4176,23249.545563736,0
+QABA.US,D,20150128,000000,29.477,29.477,28.5977,28.7253,799334.05657349,0
+QABA.US,D,20150129,000000,28.8301,29.0903,28.5255,29.0903,286676.3195598,0
+QABA.US,D,20150130,000000,28.9073,28.9676,28.6007,28.6125,72526.93514351,0
+QABA.US,D,20150202,000000,28.6244,29.293,28.5631,29.293,51282.253419262,0
+QABA.US,D,20150203,000000,29.3227,29.9498,29.3227,29.8924,115462.16089821,0
+QABA.US,D,20150204,000000,29.9498,30.02,29.752,29.7698,23444.673511805,0
+QABA.US,D,20150205,000000,29.8776,30.3415,29.8776,30.3415,11739.018678924,0
+QABA.US,D,20150206,000000,30.4948,30.9952,30.4948,30.7836,19062.888398166,0
+QABA.US,D,20150209,000000,30.7025,30.7292,30.2801,30.3939,21826.021465904,0
+QABA.US,D,20150210,000000,30.3514,30.4592,30.1605,30.4334,24870.219660912,0
+QABA.US,D,20150211,000000,30.11,30.3939,30.11,30.2524,77082.616666826,0
+QABA.US,D,20150212,000000,30.5314,30.8479,30.4493,30.8479,14768.051489367,0
+QABA.US,D,20150213,000000,30.7025,31.0121,30.6847,30.8904,171489.15763503,0
+QABA.US,D,20150217,000000,30.9537,31.0843,30.7391,30.9537,143617.20285589,0
+QABA.US,D,20150218,000000,30.8667,30.9359,30.5591,30.5848,15419.152000023,0
+QABA.US,D,20150219,000000,30.4691,30.658,30.3781,30.6263,7694.9161282654,0
+QABA.US,D,20150220,000000,30.6342,30.7391,30.3761,30.7391,128216.24931736,0
+QABA.US,D,20150223,000000,30.4512,30.7025,30.4087,30.5215,10176.984068732,0
+QABA.US,D,20150224,000000,30.7114,31.0576,30.7114,30.839,15055.182770464,0
+QABA.US,D,20150225,000000,30.8667,30.8667,30.658,30.7292,16224.939433242,0
+QABA.US,D,20150226,000000,30.6501,30.8242,30.6501,30.8242,26581.886065478,0
+QABA.US,D,20150227,000000,30.8429,30.9181,30.7391,30.7391,7395.6525395167,0
+QABA.US,D,20150302,000000,30.7747,31.0586,30.7747,30.8993,34525.514500609,0
+QABA.US,D,20150303,000000,30.9715,30.9715,30.7747,30.8766,23285.942486691,0
+QABA.US,D,20150304,000000,30.8855,31.0843,30.6164,30.6659,70206.631305069,0
+QABA.US,D,20150305,000000,30.7658,30.8063,30.4503,30.7895,12163.649446743,0
+QABA.US,D,20150306,000000,30.8993,31.2297,30.8588,30.9537,15178.527898259,0
+QABA.US,D,20150309,000000,30.9359,31.3543,30.9359,31.2742,10310.439452904,0
+QABA.US,D,20150310,000000,31.0506,31.0506,30.6847,30.7292,3473.8840910156,0
+QABA.US,D,20150311,000000,30.7114,30.8855,30.6501,30.8855,5443.3620331863,0
+QABA.US,D,20150312,000000,31.1416,31.7312,31.1416,31.7312,10078.914581879,0
+QABA.US,D,20150313,000000,31.5056,31.7885,31.2297,31.5936,3707.4310133162,0
+QABA.US,D,20150316,000000,31.7064,31.8073,31.5936,31.6975,6254.2045945934,0
+QABA.US,D,20150317,000000,31.4542,31.7064,31.4443,31.7064,10543.986375204,0
+QABA.US,D,20150318,000000,31.8162,31.8419,31.5304,31.5402,4981.3233167736,0
+QABA.US,D,20150319,000000,31.5304,31.5304,31.2979,31.5056,19346.986602351,0
+QABA.US,D,20150320,000000,31.6698,31.9141,31.6342,31.835,7760.6327947136,0
+QABA.US,D,20150323,000000,31.7885,31.8854,31.652,31.7984,6023.6907492058,0
+QABA.US,D,20150324,000000,31.7984,31.7984,31.3444,31.7064,8227.7266393147,0
+QABA.US,D,20150325,000000,31.6906,31.6906,31.1189,31.205,8309.6197159655,0
+QABA.US,D,20150326,000000,31.1703,31.3731,30.8914,31.3177,6575.7107473707,0
+QABA.US,D,20150327,000000,31.3177,31.4799,31.11,31.2366,6575.7107473707,0
+QABA.US,D,20150330,000000,31.5867,31.8449,31.3276,31.8449,4616.3430615767,0
+QABA.US,D,20150331,000000,31.7183,31.7183,31.5066,31.7183,11098.028424645,0
+QABA.US,D,20150401,000000,31.655,31.7262,31.3731,31.7183,37042.968338394,0
+QABA.US,D,20150402,000000,31.7578,31.9082,31.7578,31.829,38430.09551327,0
+QABA.US,D,20150406,000000,31.4206,31.8617,31.4206,31.6728,6807.2356183959,0
+QABA.US,D,20150407,000000,31.7836,31.8894,31.6639,31.6906,12791.496367733,0
+QABA.US,D,20150408,000000,31.7925,31.7925,31.6224,31.6995,17426.037890788,0
+QABA.US,D,20150409,000000,31.7183,31.829,31.4888,31.655,2498.2443506693,0
+QABA.US,D,20150410,000000,31.8202,31.8202,31.6817,31.748,1960.3787114317,0
+QABA.US,D,20150413,000000,31.8024,32.0378,31.8024,32.02,9927.2607362289,0
+QABA.US,D,20150414,000000,31.8795,32.0516,31.6293,31.829,9927.2607362289,0
+QABA.US,D,20150415,000000,32.0012,32.3484,31.9824,32.3058,4645.6628050689,0
+QABA.US,D,20150416,000000,32.0288,32.3414,32.0288,32.192,11846.187396517,0
+QABA.US,D,20150417,000000,32.1248,32.1248,31.6293,31.655,7618.0781798029,0
+QABA.US,D,20150420,000000,31.7578,31.9744,31.7578,31.9744,2839.9710161999,0
+QABA.US,D,20150421,000000,32.1416,32.1584,31.9606,32.0288,9569.3576604957,0
+QABA.US,D,20150422,000000,31.9606,32.2089,31.9606,32.0466,4202.8335757718,0
+QABA.US,D,20150423,000000,32.0378,32.1911,31.9527,32.1149,3577.0087060574,0
+QABA.US,D,20150424,000000,32.1584,32.1584,31.9122,31.9181,2568.0051196681,0
+QABA.US,D,20150427,000000,32.0466,32.0466,31.5323,31.6471,10849.316117779,0
+QABA.US,D,20150428,000000,31.7578,32.1911,31.7044,32.0961,9014.3045854178,0
+QABA.US,D,20150429,000000,32.1752,32.3414,31.9824,32.105,4616.3430615767,0
+QABA.US,D,20150430,000000,31.9824,32.1149,31.6372,31.74,9461.1779172655,0
+QABA.US,D,20150501,000000,31.7321,31.7836,31.4463,31.4562,1960.3787114317,0
+QABA.US,D,20150504,000000,31.5778,31.8795,31.5778,31.7321,31389.312972574,0
+QABA.US,D,20150505,000000,31.6728,31.8617,31.5234,31.5689,17541.294813481,0
+QABA.US,D,20150506,000000,31.6372,31.7836,31.6253,31.7252,5287.664084986,0
+QABA.US,D,20150507,000000,31.838,31.8894,31.7321,31.7321,1573.1558922062,0
+QABA.US,D,20150508,000000,32.0872,32.0872,31.7746,32.0378,3345.4838350322,0
+QABA.US,D,20150511,000000,31.9606,32.2089,31.9606,32.0961,9577.445865597,0
+QABA.US,D,20150512,000000,32.1317,32.288,32.0486,32.288,4940.882291267,0
+QABA.US,D,20150513,000000,32.4878,32.4878,32.1149,32.288,15694.150973468,0
+QABA.US,D,20150514,000000,32.6104,32.6104,32.3662,32.5056,7731.3130512214,0
+QABA.US,D,20150515,000000,32.4878,32.4878,31.6065,32.0882,2759.0889651868,0
+QABA.US,D,20150518,000000,32.2,32.7133,32.2,32.6985,11903.815857863,0
+QABA.US,D,20150519,000000,32.7499,32.9131,32.7499,32.834,9577.445865597,0
+QABA.US,D,20150520,000000,32.9576,32.9576,32.6352,32.7598,7385.5422831401,0
+QABA.US,D,20150521,000000,32.7598,32.7598,32.5916,32.645,4960.0917783826,0
+QABA.US,D,20150522,000000,32.5916,32.7895,32.469,32.6104,12578.169958185,0
+QABA.US,D,20150526,000000,32.3058,32.3572,32.0605,32.2445,33825.884759346,0
+QABA.US,D,20150527,000000,32.3572,32.7064,32.3572,32.6985,8424.8766386593,0
+QABA.US,D,20150528,000000,32.655,32.6985,32.4611,32.6688,4307.980242089,0
+QABA.US,D,20150529,000000,32.7202,32.7202,32.3335,32.5294,5541.4315200398,0
+QABA.US,D,20150601,000000,32.5916,32.6619,32.1604,32.3662,10236.634581354,0
+QABA.US,D,20150602,000000,32.4245,32.8172,32.4245,32.7994,2935.0074261404,0
+QABA.US,D,20150603,000000,32.922,33.3166,32.9131,33.2682,10502.53432406,0
+QABA.US,D,20150604,000000,33.1822,33.192,32.8172,32.8607,25735.657606752,0
+QABA.US,D,20150605,000000,33.1366,33.5274,33.1366,33.4423,30004.207848973,0
+QABA.US,D,20150608,000000,33.5362,33.648,33.5362,33.5946,15694.150973468,0
+QABA.US,D,20150609,000000,33.5471,33.9872,33.5471,33.8824,32329.566815602,0
+QABA.US,D,20150610,000000,34.1099,34.4729,34.0367,34.3602,102861.74837599,0
+QABA.US,D,20150611,000000,34.3938,34.3938,34.1,34.2534,28382.522726159,0
+QABA.US,D,20150612,000000,34.2286,34.3582,34.1416,34.3334,18004.344555532,0
+QABA.US,D,20150615,000000,34.0367,34.3938,33.9616,34.289,8309.6197159655,0
+QABA.US,D,20150616,000000,34.187,34.6025,34.187,34.554,13041.219700236,0
+QABA.US,D,20150617,000000,34.7726,34.7726,33.9952,34.0021,30809.995282191,0
+QABA.US,D,20150618,000000,34.1614,34.4729,34.0733,34.4036,19272.170705163,0
+QABA.US,D,20150619,000000,34.4215,34.4729,34.3256,34.4383,22619.67659147,0
+QABA.US,D,20150622,000000,34.7152,34.8092,34.6292,34.7726,7961.8268966089,0
+QABA.US,D,20150623,000000,35.097,35.1821,34.922,35.1564,29704.944260224,0
+QABA.US,D,20150624,000000,35.093,35.2028,34.9596,34.9872,19314.633781945,0
+QABA.US,D,20150625,000000,35.1148,35.2562,34.9596,35.1248,12187.914062047,0
+QABA.US,D,20150626,000000,35.2484,35.3512,35.1079,35.3008,54160.643409694,0
+QABA.US,D,20150629,000000,34.8646,35.0574,34.3275,34.3275,11269.902783048,0
+QABA.US,D,20150630,000000,34.64,34.7766,34.4036,34.5768,18908.201475604,0
+QABA.US,D,20150701,000000,35.4363,35.4363,34.7182,34.831,27823.42554853,0
+QABA.US,D,20150702,000000,35.1692,35.1692,34.196,34.4402,53929.118538669,0
+QABA.US,D,20150706,000000,34.1524,34.3522,34.1524,34.3522,51170.029573482,0
+QABA.US,D,20150707,000000,34.3522,34.3522,33.6916,34.0456,12648.941752822,0
+QABA.US,D,20150708,000000,33.6193,33.8191,33.5936,33.743,42891.751652284,0
+QABA.US,D,20150709,000000,34.0733,34.3176,34.0021,34.2128,499501.26039076,0
+QABA.US,D,20150710,000000,34.8488,34.8488,34.4046,34.7004,31160.821178461,0
+QABA.US,D,20150713,000000,34.8062,35.5026,34.7964,34.9348,20696.705828632,0
+QABA.US,D,20150714,000000,34.9516,35.0298,34.7252,35.0298,39451.231407311,0
+QABA.US,D,20150715,000000,35.013,35.2296,35.013,35.1248,29548.235286387,0
+QABA.US,D,20150716,000000,35.2108,35.4452,35.1692,35.194,23339.526845487,0
+QABA.US,D,20150717,000000,35.003,36.2296,34.7004,34.9516,53009.085208394,0
+QABA.US,D,20150720,000000,34.9596,35.101,34.831,35.0752,30589.591693181,0
+QABA.US,D,20150721,000000,35.3799,35.3958,34.831,34.8646,19432.923781552,0
+QABA.US,D,20150722,000000,34.7864,35.4046,34.7864,35.3612,51861.571109645,0
+QABA.US,D,20150723,000000,35.4926,35.4926,34.7449,34.8122,27596.955805694,0
+QABA.US,D,20150724,000000,34.9428,34.9428,34.467,34.4838,30357.055796518,0
+QABA.US,D,20150727,000000,34.1702,34.3097,34.0021,34.2444,15753.80148609,0
+QABA.US,D,20150728,000000,34.6549,34.6549,34.0644,34.2444,37025.780902554,0
+QABA.US,D,20150729,000000,34.1792,34.3354,34.0278,34.2296,21386.225313519,0
+QABA.US,D,20150730,000000,34.0189,34.4402,34.0189,34.4402,12531.662778852,0
+QABA.US,D,20150731,000000,34.2296,34.55,34.2296,34.4927,47261.404458271,0
+QABA.US,D,20150803,000000,34.3958,34.4996,34.0189,34.467,11211.263296063,0
+QABA.US,D,20150804,000000,34.5856,34.8547,34.5154,34.557,9543.0709939164,0
+QABA.US,D,20150805,000000,34.5244,35.093,34.5244,34.7964,18283.387631527,0
+QABA.US,D,20150806,000000,35.1336,35.1336,34.4927,34.5768,14199.855080999,0
+QABA.US,D,20150807,000000,34.5856,34.8488,34.2375,34.2712,17820.337889477,0
+QABA.US,D,20150810,000000,35.4828,35.4828,34.5768,34.7618,19087.153013471,0
+QABA.US,D,20150811,000000,34.7528,34.7528,34.2128,34.4076,18310.685323744,0
+QABA.US,D,20150812,000000,33.8013,33.8824,33.3958,33.8735,13569.986108734,0
+QABA.US,D,20150813,000000,33.9338,34.0644,33.7608,33.8824,14486.986362096,0
+QABA.US,D,20150814,000000,34.0733,34.3176,34.0733,34.3176,4597.133574461,0
+QABA.US,D,20150817,000000,34.4234,34.7766,34.1792,34.5768,28400.721187637,0
+QABA.US,D,20150818,000000,34.649,34.649,34.3522,34.4482,15753.80148609,0
+QABA.US,D,20150819,000000,34.4046,34.4046,33.9704,34.0555,14025.958671321,0
+QABA.US,D,20150820,000000,33.5778,33.6648,33.1693,33.2138,48180.426762907,0
+QABA.US,D,20150821,000000,33.0466,33.2751,32.7648,33.0802,55880.398019361,0
+QABA.US,D,20150824,000000,32.6154,33.107,30.6105,31.6144,88309.045347455,0
+QABA.US,D,20150825,000000,32.4997,32.5234,31.5323,31.5323,33345.647581454,0
+QABA.US,D,20150826,000000,31.7193,32.012,31.2119,32.012,22765.264283295,0
+QABA.US,D,20150827,000000,32.7163,32.7301,32.0892,32.4116,34035.167066341,0
+QABA.US,D,20150828,000000,32.4116,32.6668,32.2742,32.3938,13109.969443597,0
+QABA.US,D,20150831,000000,32.473,32.7648,32.3602,32.7648,8970.8304829982,0
+QABA.US,D,20150901,000000,32.4818,32.4818,31.4651,31.5323,22194.034798014,0
+QABA.US,D,20150902,000000,31.9369,32.0536,31.7262,31.929,13684.23200579,0
+QABA.US,D,20150903,000000,32.1248,32.3691,31.9932,32.3523,3907.6140895738,0
+QABA.US,D,20150904,000000,32.1861,32.1861,31.8726,32.1347,10579.372272522,0
+QABA.US,D,20150908,000000,32.5155,32.918,32.4918,32.9092,67844.875415484,0
+QABA.US,D,20150909,000000,33.012,33.0744,32.6579,32.6579,14718.511233122,0
+QABA.US,D,20150910,000000,32.7301,33.107,32.7301,32.9656,4557.7035745921,0
+QABA.US,D,20150911,000000,32.8834,33.107,32.7548,32.9536,36449.496289085,0
+QABA.US,D,20150914,000000,33.0971,33.2405,32.9685,33.1604,8164.0320241418,0
+QABA.US,D,20150915,000000,33.0802,33.6381,33.0802,33.6381,7127.7307455356,0
+QABA.US,D,20150916,000000,33.6836,33.7182,33.376,33.6747,62897.926970391,0
+QABA.US,D,20150917,000000,33.5086,33.9784,32.9626,32.9626,8520.9240742374,0
+QABA.US,D,20150918,000000,32.5323,32.6233,32.2396,32.3602,21504.515313127,0
+QABA.US,D,20150921,000000,32.5422,33.0802,32.5422,32.8498,9659.3389422478,0
+QABA.US,D,20150922,000000,32.4818,32.747,32.464,32.65,7705.0263846421,0
+QABA.US,D,20150923,000000,32.92,33.0051,32.5976,32.9368,36097.659367177,0
+QABA.US,D,20150924,000000,32.741,33.1722,32.6312,33.0753,11934.146626993,0
+QABA.US,D,20150925,000000,33.5125,33.6154,33.2603,33.2603,7217.7120272877,0
+QABA.US,D,20150928,000000,33.1268,33.2069,32.8914,32.9112,12240.487395206,0
+QABA.US,D,20150929,000000,33.0595,33.0595,32.832,32.8924,65789.460294112,0
+QABA.US,D,20150930,000000,33.2336,33.4264,33.0595,33.38,631758.57918186,0
+QABA.US,D,20151001,000000,33.4858,33.5214,32.9468,33.3018,156792.88896594,0
+QABA.US,D,20151002,000000,32.7865,32.8221,31.9754,32.8221,228429.11052267,0
+QABA.US,D,20151005,000000,33.2069,33.5382,33.1386,33.4532,102935.55324755,0
+QABA.US,D,20151006,000000,33.5748,33.5748,33.2256,33.3898,47565.723175208,0
+QABA.US,D,20151007,000000,33.4947,34.0248,33.4947,34.0248,170318.38994662,0
+QABA.US,D,20151008,000000,34.098,34.3166,33.7479,34.3166,35988.46859831,0
+QABA.US,D,20151009,000000,34.4383,34.4907,33.8962,33.9833,41146.721401675,0
+QABA.US,D,20151012,000000,34.0516,34.374,33.8962,34.288,54160.643409694,0
+QABA.US,D,20151013,000000,34.288,34.3938,34.0338,34.0426,15701.228152932,0
+QABA.US,D,20151014,000000,34.1495,34.1495,32.9646,32.9774,36563.742186141,0
+QABA.US,D,20151015,000000,33.2069,33.7657,32.9774,33.7657,19481.45301216,0
+QABA.US,D,20151016,000000,33.8794,33.8884,33.5036,33.7321,96276.938397889,0
+QABA.US,D,20151019,000000,33.5214,33.9398,33.5214,33.6332,108447.6650241,0
+QABA.US,D,20151020,000000,33.6955,34.1673,33.6955,34.1396,26608.172732058,0
+QABA.US,D,20151021,000000,34.3246,34.3414,33.5214,33.5214,19716.010960098,0
+QABA.US,D,20151022,000000,33.7894,34.3502,33.7894,34.108,16733.485328987,0
+QABA.US,D,20151023,000000,34.4818,34.7608,34.2356,34.6896,26933.722987386,0
+QABA.US,D,20151026,000000,34.7252,34.7252,34.4116,34.555,32206.221687806,0
+QABA.US,D,20151027,000000,34.465,34.6539,34.015,34.1851,42637.98421723,0
+QABA.US,D,20151028,000000,34.2514,35.5282,34.2514,35.371,72782.724629839,0
+QABA.US,D,20151029,000000,35.64,35.7034,34.9516,35.2928,79314.96127479,0
+QABA.US,D,20151030,000000,35.9556,35.9556,34.2682,34.3166,88938.914319719,0
+QABA.US,D,20151102,000000,34.549,35.1148,34.549,35.0298,114436.98090162,0
+QABA.US,D,20151103,000000,34.916,35.2118,34.8894,35.093,36905.468851671,0
+QABA.US,D,20151104,000000,35.1436,35.3018,35.101,35.2038,49444.208809988,0
+QABA.US,D,20151105,000000,35.3809,35.8508,35.3265,35.7202,75531.703338649,0
+QABA.US,D,20151106,000000,36.7152,37.5064,36.3216,36.6252,105788.66759703,0
+QABA.US,D,20151109,000000,36.8102,38.1524,36.2444,36.4372,463871.70589382,0
+QABA.US,D,20151110,000000,36.6865,38.1702,36.1386,36.6084,875090.2076037,0
+QABA.US,D,20151111,000000,37.004,37.004,36.2444,36.3216,270262.31833232,0
+QABA.US,D,20151112,000000,36.3384,36.4432,35.5966,35.6054,103497.68350209,0
+QABA.US,D,20151113,000000,35.3809,35.6322,35.0832,35.2672,30486.467078139,0
+QABA.US,D,20151116,000000,34.9774,35.5966,34.9348,35.5966,119543.67139746,0
+QABA.US,D,20151117,000000,35.6144,36.0426,35.4748,35.7034,78280.682047459,0
+QABA.US,D,20151118,000000,35.6934,36.1188,35.5104,36.1188,133409.88801804,0
+QABA.US,D,20151119,000000,36.2246,36.2948,35.7716,36.0337,126650.17060461,0
+QABA.US,D,20151120,000000,36.3452,37.088,36.0426,36.2068,104415.69478109,0
+QABA.US,D,20151123,000000,36.9773,36.9773,36.2246,36.4333,75187.954621843,0
+QABA.US,D,20151124,000000,36.459,36.642,36.1544,36.5668,88825.679448301,0
+QABA.US,D,20151125,000000,36.82,36.82,36.4877,36.5836,74499.446162593,0
+QABA.US,D,20151127,000000,36.9229,36.9229,36.4788,36.642,39772.737560089,0
+QABA.US,D,20151130,000000,36.9496,36.9496,36.6252,36.7231,87104.913812995,0
+QABA.US,D,20151201,000000,36.6509,36.9773,36.4432,36.8616,132213.84468867,0
+QABA.US,D,20151202,000000,36.8962,36.8962,36.1642,36.2711,131711.36494676,0
+QABA.US,D,20151203,000000,36.281,36.551,35.6756,35.7716,75528.670261735,0
+QABA.US,D,20151204,000000,35.7034,36.364,35.6934,36.3294,61093.24620716,0
+QABA.US,D,20151207,000000,36.0426,36.2632,35.3344,35.5708,115646.16756427,0
+QABA.US,D,20151208,000000,35.1248,35.4056,34.9081,34.9872,99860.013257772,0
+QABA.US,D,20151209,000000,34.8794,35.0664,34.2266,34.4818,66133.209010918,0
+QABA.US,D,20151210,000000,34.2682,34.8052,34.2682,34.5649,56507.233914713,0
+QABA.US,D,20151211,000000,33.8448,34.1495,33.5659,33.7816,105103.1922147,0
+QABA.US,D,20151214,000000,33.5896,33.918,33.3701,33.7568,34163.567322325,0
+QABA.US,D,20151215,000000,33.8448,35.554,33.8448,34.549,202757.14753109,0
+QABA.US,D,20151216,000000,34.8982,34.9694,34.1158,34.8794,168253.8755945,0
+QABA.US,D,20151217,000000,34.8982,36.2068,34.288,34.4561,88595.165602913,0
+QABA.US,D,20151218,000000,35.0386,35.0386,33.5214,33.7974,116449.93294621,0
+QABA.US,D,20151221,000000,34.2592,34.2592,33.6242,33.8794,520926.91570414,0
+QABA.US,D,20151222,000000,34.1396,34.1396,33.5896,34.1158,760159.8461909,0
+QABA.US,D,20151223,000000,34.3542,34.5016,34.1426,34.3444,104684.62760071,0
+QABA.US,D,20151224,000000,34.368,34.7904,34.368,34.6074,27209.732986468,0
+QABA.US,D,20151228,000000,34.7034,34.739,34.1188,34.5174,28581.694776779,0
+QABA.US,D,20151229,000000,34.8359,35.0258,34.6391,34.9833,40083.122430852,0
+QABA.US,D,20151230,000000,35.0001,35.0189,34.6174,34.6262,30847.403230785,0
+QABA.US,D,20151231,000000,34.3364,34.6756,34.0911,34.0911,46108.835231333,0
+QABA.US,D,20160104,000000,34.0911,34.0911,32.9536,33.0822,123861.76189593,0
+QABA.US,D,20160105,000000,33.2692,33.3236,32.9626,33.1812,103939.50170575,0
+QABA.US,D,20160106,000000,32.7746,33.0951,32.7746,32.9626,40784.774223391,0
+QABA.US,D,20160107,000000,32.3484,32.6302,32.1554,32.1891,65774.294909548,0
+QABA.US,D,20160108,000000,32.6648,32.6648,31.5877,31.5877,75605.508210198,0
+QABA.US,D,20160111,000000,31.656,31.8558,31.4809,31.656,131084.52905141,0
+QABA.US,D,20160112,000000,31.922,31.922,31.201,31.6837,31857.417842812,0
+QABA.US,D,20160113,000000,31.6837,31.8558,30.4285,30.5828,127924.06290806,0
+QABA.US,D,20160114,000000,30.6837,31.0843,30.4127,30.8242,66903.610546818,0
+QABA.US,D,20160115,000000,29.9992,30.3355,29.662,30.3177,162558.76817755,0
+QABA.US,D,20160119,000000,30.4918,30.6392,29.932,30.1268,70361.318227631,0
+QABA.US,D,20160120,000000,29.5373,30.2079,29.1644,30.018,141332.28491478,0
+QABA.US,D,20160121,000000,30.1516,30.2633,29.563,29.563,99440.437618142,0
+QABA.US,D,20160122,000000,29.8627,30.0546,29.6709,29.9399,41405.543964917,0
+QABA.US,D,20160125,000000,29.6877,29.6877,28.9073,28.9152,17395.707121658,0
+QABA.US,D,20160126,000000,29.1209,29.8894,29.1209,29.8093,25763.966324607,0
+QABA.US,D,20160127,000000,29.8093,30.5887,29.7757,29.9468,24058.366073868,0
+QABA.US,D,20160128,000000,30.3968,30.8281,30.3968,30.5551,183238.28657033,0
+QABA.US,D,20160129,000000,30.564,31.201,30.4839,31.201,69180.44028284,0
+QABA.US,D,20160201,000000,30.9201,31.2099,30.6481,30.9893,41171.997042616,0
+QABA.US,D,20160202,000000,30.6313,30.6649,30.109,30.1783,28719.194263502,0
+QABA.US,D,20160203,000000,30.5452,30.5452,29.6076,30.2633,47426.20163721,0
+QABA.US,D,20160204,000000,30.1951,30.7035,30.0457,30.3968,36742.693724008,0
+QABA.US,D,20160205,000000,30.4048,30.5957,29.7638,29.7638,87366.76945315,0
+QABA.US,D,20160208,000000,29.4572,29.6709,29.1783,29.5373,22145.505567405,0
+QABA.US,D,20160209,000000,29.2307,29.657,29.0982,29.5294,22865.355821424,0
+QABA.US,D,20160210,000000,29.8904,30.1516,29.4256,29.4256,40677.605505798,0
+QABA.US,D,20160211,000000,28.7421,29.2762,28.3662,28.5769,149670.2133486,0
+QABA.US,D,20160212,000000,29.0734,29.7381,28.9884,29.6174,46013.798821392,0
+QABA.US,D,20160216,000000,30.1951,30.4918,29.8192,30.2722,32083.887585649,0
+QABA.US,D,20160217,000000,30.658,30.658,30.1189,30.1862,13050.318930975,0
+QABA.US,D,20160218,000000,30.3632,30.3632,29.7312,29.8904,19052.778141789,0
+QABA.US,D,20160219,000000,29.8528,30.2534,29.747,30.0912,126334.73060566,0
+QABA.US,D,20160222,000000,30.4839,30.5274,30.3741,30.388,44513.436775098,0
+QABA.US,D,20160223,000000,30.4374,30.4374,29.8014,29.8825,24794.392738087,0
+QABA.US,D,20160224,000000,29.5917,29.9646,29.1832,29.9468,72563.332066465,0
+QABA.US,D,20160225,000000,29.9053,30.3355,29.8459,30.3108,32223.409123647,0
+QABA.US,D,20160226,000000,30.4562,30.9893,30.4562,30.7203,505046.73601335,0
+QABA.US,D,20160229,000000,30.6837,30.751,30.2168,30.2168,28722.227340414,0
+QABA.US,D,20160301,000000,30.5452,31.2712,30.4127,31.1228,50014.427269631,0
+QABA.US,D,20160302,000000,31.1199,31.5778,31.1199,31.5778,23821.786074654,0
+QABA.US,D,20160303,000000,31.652,32.0338,31.6302,32.0338,14936.892770857,0
+QABA.US,D,20160304,000000,32.2949,32.3325,31.9646,32.198,28308.717854609,0
+QABA.US,D,20160307,000000,32.0338,32.4621,31.9566,32.3572,15184.594052085,0
+QABA.US,D,20160308,000000,32.1723,32.1901,31.7776,31.7776,21393.302492983,0
+QABA.US,D,20160309,000000,31.9646,31.9676,31.472,31.5778,32042.435534505,0
+QABA.US,D,20160310,000000,31.8142,31.8202,31.2979,31.7351,32642.984763278,0
+QABA.US,D,20160311,000000,32.102,32.5402,32.0308,32.5402,13832.852774527,0
+QABA.US,D,20160314,000000,32.3325,32.4136,32.1386,32.2722,11970.543549949,0
+QABA.US,D,20160315,000000,31.922,32.1376,31.9022,31.9784,17226.865840168,0
+QABA.US,D,20160316,000000,31.8746,32.0832,31.4552,31.6144,13897.558415338,0
+QABA.US,D,20160317,000000,31.5422,32.3256,31.2969,32.2069,26173.431707862,0
+QABA.US,D,20160318,000000,31.9972,32.8587,31.9972,32.6302,30587.569641905,0
+QABA.US,D,20160321,000000,32.5946,32.7153,32.3236,32.5848,7904.198435262,0
+QABA.US,D,20160322,000000,32.3998,32.656,32.3543,32.5402,19605.809165592,0
+QABA.US,D,20160323,000000,32.5155,32.5155,32.0427,32.0427,39938.545764665,0
+QABA.US,D,20160324,000000,31.6293,32.0664,31.6293,32.0664,27505.963498304,0
+QABA.US,D,20160328,000000,32.112,32.1654,31.8746,32.0754,16878.061995173,0
+QABA.US,D,20160329,000000,31.7944,32.2435,31.6134,32.2178,16600.029944816,0
+QABA.US,D,20160330,000000,32.5501,32.7222,32.383,32.4997,15505.089179225,0
+QABA.US,D,20160331,000000,32.3582,32.5304,32.199,32.288,12051.425600962,0
+QABA.US,D,20160401,000000,32.0664,32.3246,31.9636,32.2633,9730.1107368843,0
+QABA.US,D,20160404,000000,32.3058,32.4492,32.016,32.1386,37033.869107655,0
+QABA.US,D,20160405,000000,31.9013,31.9705,31.5214,31.5214,21318.486595797,0
+QABA.US,D,20160406,000000,31.6036,31.7846,31.4166,31.741,26088.505554298,0
+QABA.US,D,20160407,000000,31.5758,31.5848,30.8726,31.0843,24881.340942926,0
+QABA.US,D,20160408,000000,31.3118,31.651,31.1278,31.2307,9331.7666356445,0
+QABA.US,D,20160411,000000,31.4334,31.8222,31.4334,31.4779,9591.6002245243,0
+QABA.US,D,20160412,000000,31.5946,31.9883,31.4423,31.9478,16237.071740894,0
+QABA.US,D,20160413,000000,31.9388,33.017,31.9388,33.017,22533.739412269,0
+QABA.US,D,20160414,000000,32.925,33.4552,32.925,33.1485,23221.236845881,0
+QABA.US,D,20160415,000000,33.0704,33.2969,32.9794,33.0842,15552.607384195,0
+QABA.US,D,20160418,000000,32.922,33.473,32.922,33.4146,12794.529444645,0
+QABA.US,D,20160419,000000,33.5184,33.8062,33.4769,33.7726,10126.432786849,0
+QABA.US,D,20160420,000000,33.6055,34.2039,33.6055,34.1692,115083.02628409,0
+QABA.US,D,20160421,000000,34.2039,34.4373,33.8062,33.8962,36397.933981564,0
+QABA.US,D,20160422,000000,33.8616,34.3364,33.835,34.2534,74754.224623285,0
+QABA.US,D,20160425,000000,34.1614,34.1614,33.746,33.9922,17703.058915508,0
+QABA.US,D,20160426,000000,34.0348,34.5995,34.0348,34.5184,15550.585332919,0
+QABA.US,D,20160427,000000,34.4946,34.5174,34.187,34.4156,44561.966005706,0
+QABA.US,D,20160428,000000,34.2128,34.469,34.007,34.0436,41958.574988719,0
+QABA.US,D,20160429,000000,33.8884,34.2909,33.8706,34.0248,15708.305332396,0
+QABA.US,D,20160502,000000,33.9665,34.2712,33.9141,34.2622,18199.472503601,0
+QABA.US,D,20160503,000000,33.9309,33.9309,33.3147,33.5798,62265.024921214,0
+QABA.US,D,20160504,000000,33.376,33.5086,32.8231,33.195,20436.872239752,0
+QABA.US,D,20160505,000000,33.3315,33.3315,32.8864,32.9478,48373.532659702,0
+QABA.US,D,20160506,000000,32.8063,33.0704,32.8063,33.0437,12793.518419008,0
+QABA.US,D,20160509,000000,33.1406,33.2296,32.8597,33.0773,29407.702722751,0
+QABA.US,D,20160510,000000,33.2207,33.6767,33.2207,33.4838,14902.517899177,0
+QABA.US,D,20160511,000000,33.5086,33.7291,33.4047,33.4047,14742.775848425,0
+QABA.US,D,20160512,000000,33.4571,33.4571,33.0249,33.2988,18470.427374495,0
+QABA.US,D,20160513,000000,33.1495,33.3592,32.6945,32.7974,12346.64508716,0
+QABA.US,D,20160516,000000,32.8607,33.5264,32.8607,33.2978,15229.079180142,0
+QABA.US,D,20160517,000000,33.1406,33.4166,32.6678,32.7222,12826.882265051,0
+QABA.US,D,20160518,000000,32.7321,33.9922,32.7321,33.9922,19365.185063828,0
+QABA.US,D,20160519,000000,33.8528,33.9645,33.281,33.5877,7440.137667574,0
+QABA.US,D,20160520,000000,33.6312,34.0298,33.6312,33.9398,20116.377112613,0
+QABA.US,D,20160523,000000,33.746,33.9882,33.741,33.8448,23142.376846143,0
+QABA.US,D,20160524,000000,34.2286,34.6766,34.2286,34.5896,31440.875280095,0
+QABA.US,D,20160525,000000,34.8379,35.1524,34.83,34.9586,25051.193250054,0
+QABA.US,D,20160526,000000,35.1079,35.1079,34.5995,34.644,19604.798139955,0
+QABA.US,D,20160527,000000,34.6678,35.0218,34.6678,35.0218,11154.645860353,0
+QABA.US,D,20160531,000000,35.1079,35.1524,34.8023,35.012,206995.36700418,0
+QABA.US,D,20160601,000000,34.8023,35.1702,34.6786,35.1436,128889.59239204,0
+QABA.US,D,20160602,000000,35.0377,35.2128,34.8508,35.2128,60882.952874526,0
+QABA.US,D,20160603,000000,34.9328,35.6984,33.9665,34.7142,70724.276431553,0
+QABA.US,D,20160606,000000,34.6954,35.2938,34.6954,35.0752,32568.16886609,0
+QABA.US,D,20160607,000000,35.0664,35.1614,34.9328,34.9764,17037.804045924,0
+QABA.US,D,20160608,000000,34.7825,35.2128,34.7825,35.0832,39562.444227454,0
+QABA.US,D,20160609,000000,34.8458,34.8458,34.378,34.8023,17983.113017141,0
+QABA.US,D,20160610,000000,34.3275,34.6678,34.2622,34.3978,26890.248884966,0
+QABA.US,D,20160613,000000,34.2365,34.4462,33.8616,33.9052,9602.7215065386,0
+QABA.US,D,20160614,000000,33.7884,33.9398,33.2978,33.3859,28767.723494109,0
+QABA.US,D,20160615,000000,33.4146,33.9121,33.4146,33.4581,14657.849694862,0
+QABA.US,D,20160616,000000,33.0842,33.2554,32.833,33.2474,42403.426269292,0
+QABA.US,D,20160617,000000,33.0526,33.4314,33.0249,33.1307,10723.948938709,0
+QABA.US,D,20160620,000000,33.4403,33.9665,33.4403,33.5877,16631.371739583,0
+QABA.US,D,20160621,000000,33.5728,33.8062,33.376,33.7202,9991.9663770395,0
+QABA.US,D,20160622,000000,33.6322,34.0377,33.6064,33.6064,8210.5392034744,0
+QABA.US,D,20160623,000000,34.4106,34.6826,34.3602,34.6826,4183.6240886562,0
+QABA.US,D,20160624,000000,32.8676,33.3325,32.555,32.647,49753.582655114,0
+QABA.US,D,20160627,000000,32.1762,32.1762,31.1199,31.2485,65875.397473314,0
+QABA.US,D,20160628,000000,31.0675,32.0466,31.0675,31.9497,27639.418882476,0
+QABA.US,D,20160629,000000,31.8854,32.7746,31.8854,32.7648,53580.314693675,0
+QABA.US,D,20160630,000000,32.9863,33.5362,32.8043,33.5362,24518.382739005,0
+QABA.US,D,20160701,000000,33.4908,33.4908,32.9112,33.0684,39331.930382067,0
+QABA.US,D,20160705,000000,32.7746,32.7746,32.2218,32.4324,8297.4874083136,0
+QABA.US,D,20160706,000000,32.203,32.657,32.1159,32.6016,53835.093154366,0
+QABA.US,D,20160707,000000,32.6213,33.0763,32.6114,32.8844,75521.593082272,0
+QABA.US,D,20160708,000000,32.9863,33.6688,32.9863,33.466,18154.987375544,0
+QABA.US,D,20160711,000000,33.7034,34.0466,33.7034,33.9863,15619.335076281,0
+QABA.US,D,20160712,000000,34.5204,34.7706,34.4324,34.7014,7200.5245914474,0
+QABA.US,D,20160713,000000,34.5134,34.6915,34.472,34.65,6144.0028000879,0
+QABA.US,D,20160714,000000,35.0258,35.2028,34.9833,34.9833,14430.368926387,0
+QABA.US,D,20160715,000000,34.9833,35.1692,34.917,35.0258,4867.0774197175,0
+QABA.US,D,20160718,000000,35.1,35.1,34.8152,34.8152,7407.7848471687,0
+QABA.US,D,20160719,000000,34.4946,35.0189,34.4946,34.921,28741.43682753,0
+QABA.US,D,20160720,000000,34.8844,34.8844,34.5946,34.65,25261.486582689,0
+QABA.US,D,20160721,000000,34.6322,34.64,34.2949,34.3572,21499.460184939,0
+QABA.US,D,20160722,000000,34.2474,34.9308,33.9418,34.8438,34160.534245412,0
+QABA.US,D,20160725,000000,34.7192,34.7974,34.5659,34.5758,10495.457144596,0
+QABA.US,D,20160726,000000,34.4551,34.8082,34.4551,34.8082,18987.061475342,0
+QABA.US,D,20160727,000000,34.8932,35.106,34.7786,34.8992,5871.0258779185,0
+QABA.US,D,20160728,000000,34.9476,34.9476,34.6727,34.8438,15009.686616769,0
+QABA.US,D,20160729,000000,34.8082,34.8844,34.5659,34.652,18171.163785746,0
+QABA.US,D,20160801,000000,34.7686,34.8082,34.3146,34.3632,25986.391964893,0
+QABA.US,D,20160802,000000,34.3305,34.3394,34.0931,34.1198,28341.070675015,0
+QABA.US,D,20160803,000000,34.0743,34.4541,34.0743,34.4254,79371.578710499,0
+QABA.US,D,20160804,000000,34.3918,34.6322,34.3918,34.4907,13335.428160796,0
+QABA.US,D,20160805,000000,34.824,35.5738,34.824,35.5738,12305.193036016,0
+QABA.US,D,20160808,000000,35.6628,35.7261,35.3631,35.4156,13085.704828293,0
+QABA.US,D,20160809,000000,35.4156,35.5995,35.2958,35.5995,7262.197155345,0
+QABA.US,D,20160810,000000,35.5639,35.5639,35.1682,35.2424,52253.849057058,0
+QABA.US,D,20160811,000000,35.3819,35.459,35.284,35.3265,9253.9176615443,0
+QABA.US,D,20160812,000000,35.1682,35.2484,35.0446,35.2484,16888.172251549,0
+QABA.US,D,20160815,000000,35.3631,35.6094,35.3631,35.5916,14625.496874457,0
+QABA.US,D,20160816,000000,35.4156,35.5916,35.4156,35.4768,14410.148413634,0
+QABA.US,D,20160817,000000,35.3819,35.7242,35.3819,35.5826,15104.723026709,0
+QABA.US,D,20160818,000000,35.5826,35.8388,35.5826,35.8388,13946.087645945,0
+QABA.US,D,20160819,000000,35.7954,35.8478,35.6183,35.821,16973.098405114,0
+QABA.US,D,20160822,000000,35.7854,35.9704,35.5658,35.83,10477.258683118,0
+QABA.US,D,20160823,000000,35.9704,36.1108,35.9536,36.006,16671.81276509,0
+QABA.US,D,20160824,000000,36.014,36.1554,35.9793,36.0228,10723.948938709,0
+QABA.US,D,20160825,000000,36.006,36.2898,36.006,36.273,12649.95277846,0
+QABA.US,D,20160826,000000,36.4204,36.5194,36.2088,36.4116,32073.777329272,0
+QABA.US,D,20160829,000000,36.547,36.7478,36.4482,36.6846,14360.608157388,0
+QABA.US,D,20160830,000000,36.739,36.9328,36.725,36.8972,19757.463011242,0
+QABA.US,D,20160831,000000,36.9239,37.0742,36.6232,37.005,25145.218634357,0
+QABA.US,D,20160901,000000,37.0742,37.0742,36.5036,36.7212,10929.187143155,0
+QABA.US,D,20160902,000000,36.9506,37.0564,36.8536,37.0564,8620.0045867286,0
+QABA.US,D,20160906,000000,37.1978,37.1978,36.5382,36.6212,10500.512272785,0
+QABA.US,D,20160907,000000,36.4916,36.8774,36.4026,36.8704,11352.806885336,0
+QABA.US,D,20160908,000000,36.8892,37.009,36.8636,36.9526,3887.3935768205,0
+QABA.US,D,20160909,000000,36.9239,37.0476,36.5806,36.5806,180127.36068324,0
+QABA.US,D,20160912,000000,36.4116,36.7824,36.2652,36.7824,8719.0850992197,0
+QABA.US,D,20160913,000000,36.547,36.547,36.002,36.3235,27320.945806611,0
+QABA.US,D,20160914,000000,36.4026,36.4026,35.821,35.9892,13969.341235612,0
+QABA.US,D,20160915,000000,35.8388,36.281,35.8388,36.183,12751.055342226,0
+QABA.US,D,20160916,000000,36.1296,36.2562,35.9358,36.1652,38801.141922293,0
+QABA.US,D,20160919,000000,36.3324,36.5016,35.9704,36.1652,8735.2615094223,0
+QABA.US,D,20160920,000000,36.3938,36.3938,36.183,36.2128,10892.790220198,0
+QABA.US,D,20160921,000000,36.2928,36.4956,36.1584,36.3808,11693.522525229,0
+QABA.US,D,20160922,000000,36.4422,36.7528,36.4422,36.7528,16996.35199478,0
+QABA.US,D,20160923,000000,36.734,36.7794,36.5768,36.65,24601.286841293,0
+QABA.US,D,20160926,000000,36.3967,36.3967,35.8864,35.8864,7085.2676687537,0
+QABA.US,D,20160927,000000,35.734,36.2018,35.7122,36.0446,16647.548149786,0
+QABA.US,D,20160928,000000,36.285,36.5382,36.096,36.5382,71290.450788645,0
+QABA.US,D,20160929,000000,36.9022,36.9022,35.9288,36.0446,9605.7545834516,0
+QABA.US,D,20160930,000000,36.277,36.6272,36.186,36.553,31246.758357663,0
+QABA.US,D,20161003,000000,36.1228,36.3967,36.1228,36.191,11382.126628829,0
+QABA.US,D,20161004,000000,36.3967,36.5768,36.2998,36.4422,12309.237138566,0
+QABA.US,D,20161005,000000,36.5332,37.1236,36.5332,36.9744,24448.621970006,0
+QABA.US,D,20161006,000000,36.92,37.01,36.7844,36.9426,6844.6435669895,0
+QABA.US,D,20161007,000000,36.9022,36.9902,36.6697,36.9902,6660.6369009345,0
+QABA.US,D,20161010,000000,37.1316,37.369,37.1316,37.2246,8857.5956115798,0
+QABA.US,D,20161011,000000,37.088,37.3215,36.7182,36.8942,21001.024545569,0
+QABA.US,D,20161012,000000,36.7972,37.0476,36.7972,36.9022,15912.532511204,0
+QABA.US,D,20161013,000000,36.6014,36.6014,36.0208,36.104,51030.508035484,0
+QABA.US,D,20161014,000000,36.4867,36.5738,36.1791,36.3522,32133.427841894,0
+QABA.US,D,20161017,000000,36.4066,36.4066,36.0722,36.0891,7127.7307455356,0
+QABA.US,D,20161018,000000,36.468,36.468,36.1406,36.2642,8330.8512543565,0
+QABA.US,D,20161019,000000,36.4333,36.8052,36.3522,36.734,58888.199291414,0
+QABA.US,D,20161020,000000,36.6104,36.8586,36.4155,36.5926,33714.671939202,0
+QABA.US,D,20161021,000000,36.4492,36.6272,36.3938,36.6014,12181.847908221,0
+QABA.US,D,20161024,000000,37.0356,37.0456,36.818,36.8854,45400.10625933,0
+QABA.US,D,20161025,000000,36.9744,36.9744,36.6984,36.8497,85620.728176904,0
+QABA.US,D,20161026,000000,36.6984,36.9822,36.6648,36.6884,15849.848921669,0
+QABA.US,D,20161027,000000,37.0356,37.0614,36.824,36.824,55423.414431137,0
+QABA.US,D,20161028,000000,37.0168,37.0168,36.458,36.5768,18071.072247617,0
+QABA.US,D,20161031,000000,36.6272,36.9388,36.5421,36.7528,25425.27273599,0
+QABA.US,D,20161101,000000,36.9022,36.92,36.285,36.458,40729.167813319,0
+QABA.US,D,20161102,000000,36.4333,36.4333,35.92,36.0436,16914.458918129,0
+QABA.US,D,20161103,000000,36.0169,36.3176,36.0169,36.1128,27944.74862505,0
+QABA.US,D,20161104,000000,36.1228,36.5094,35.9288,36.1682,120990.44908497,0
+QABA.US,D,20161107,000000,36.8151,37.0683,36.7794,37.0683,40712.991403117,0
+QABA.US,D,20161108,000000,37.01,37.1504,36.7438,36.9288,16845.709174768,0
+QABA.US,D,20161109,000000,36.5768,38.9654,36.5768,38.8418,302031.77694466,0
+QABA.US,D,20161110,000000,39.3996,40.6222,39.3006,40.452,183587.09041533,0
+QABA.US,D,20161111,000000,40.4886,41.7536,40.4708,41.7289,197735.38318881,0
+QABA.US,D,20161114,000000,42.3738,43.359,42.1285,42.4964,479103.81815087,0
+QABA.US,D,20161115,000000,42.261,43.2878,41.818,42.7279,1048856.1949748,0
+QABA.US,D,20161116,000000,42.4193,42.7655,42.2739,42.4756,170211.22122903,0
+QABA.US,D,20161117,000000,42.9326,43.0741,42.7477,42.8426,169891.73712753,0
+QABA.US,D,20161118,000000,42.9228,43.4163,42.7842,43.259,219218.66696355,0
+QABA.US,D,20161121,000000,43.6488,43.6488,43.0058,43.357,101529.21658556,0
+QABA.US,D,20161122,000000,43.5419,43.897,43.5271,43.8228,394271.68997135,0
+QABA.US,D,20161123,000000,44.1809,44.2857,43.8634,44.1908,123420.95471791,0
+QABA.US,D,20161125,000000,44.6141,44.6141,44.0206,44.2155,35008.784755413,0
+QABA.US,D,20161128,000000,44.2244,44.262,43.3224,43.3668,71841.459761173,0
+QABA.US,D,20161129,000000,43.8238,43.9336,43.3846,43.6388,151007.80026722,0
+QABA.US,D,20161130,000000,43.8713,44.3006,43.6666,43.8169,90888.171749137,0
+QABA.US,D,20161201,000000,44.5775,44.5775,44.1908,44.5102,126043.55522201,0
+QABA.US,D,20161202,000000,44.5864,44.5864,43.9771,44.1542,66396.075676711,0
+QABA.US,D,20161205,000000,44.9929,44.9929,44.536,44.9168,85266.869203722,0
+QABA.US,D,20161206,000000,45.3668,45.6141,44.9,45.5686,97253.589163873,0
+QABA.US,D,20161207,000000,46.252,46.252,45.441,45.9968,113277.33449522,0
+QABA.US,D,20161208,000000,46.5349,47.1719,46.0384,47.0235,132487.83263649,0
+QABA.US,D,20161209,000000,47.4202,47.4202,46.8277,47.3331,97726.7491623,0
+QABA.US,D,20161212,000000,48.0591,48.0591,46.1294,46.2362,95978.685834778,0
+QABA.US,D,20161213,000000,46.9612,46.9612,46.0038,46.4736,119877.3098579,0
+QABA.US,D,20161214,000000,46.4202,46.6932,45.9296,46.1551,69036.874642291,0
+QABA.US,D,20161215,000000,46.3846,47.0492,46.1759,46.7031,156954.65306797,0
+QABA.US,D,20161216,000000,47.3747,47.3747,46.0948,46.1106,77908.624612798,0
+QABA.US,D,20161219,000000,46.0305,46.533,45.8702,46.4825,195768.93832356,0
+QABA.US,D,20161220,000000,46.9414,47.2738,46.7466,47.2738,390487.42100956,0
+QABA.US,D,20161221,000000,47.4291,47.4291,46.9048,47.1373,87709.507144319,0
+QABA.US,D,20161222,000000,47.4291,47.4291,46.895,47.2075,109556.76014861,0
+QABA.US,D,20161223,000000,47.4192,47.4192,47.0305,47.2075,91002.417646193,0
+QABA.US,D,20161227,000000,47.3737,47.5705,47.2797,47.5141,61245.911078448,0
+QABA.US,D,20161228,000000,47.703,47.7466,47.1254,47.2797,69011.59900135,0
+QABA.US,D,20161229,000000,47.4024,47.4024,46.7179,47.0374,93716.010457684,0
+QABA.US,D,20161230,000000,47.2797,47.5082,46.796,46.889,60221.742107493,0
+QABA.US,D,20170103,000000,47.618,47.9305,46.5132,46.895,111488.83014219,0
+QABA.US,D,20170104,000000,46.9306,47.5982,46.9306,47.5349,117357.83396883,0
+QABA.US,D,20170105,000000,47.4647,47.4647,46.257,46.6299,65934.036960298,0
+QABA.US,D,20170106,000000,46.7703,46.983,46.5389,46.5854,73895.863856907,0
+QABA.US,D,20170109,000000,46.709,46.709,45.9029,45.9602,129697.40187653,0
+QABA.US,D,20170110,000000,46.4608,46.6487,45.9365,46.6309,80659.625372884,0
+QABA.US,D,20170111,000000,46.7535,46.9474,46.2224,46.9038,149321.4095036,0
+QABA.US,D,20170112,000000,47.0572,47.0572,45.5211,45.9652,98640.716338748,0
+QABA.US,D,20170113,000000,45.9998,47.1432,45.9998,46.4054,143489.81362555,0
+QABA.US,D,20170117,000000,46.3272,46.3272,44.9454,44.9771,93867.664303334,0
+QABA.US,D,20170118,000000,44.986,45.3144,44.7407,45.262,169875.56071733,0
+QABA.US,D,20170119,000000,45.35,45.8188,44.7407,44.9939,689182.81334993,0
+QABA.US,D,20170120,000000,45.8218,46.1502,45.1304,45.44,173625.45480742,0
+QABA.US,D,20170123,000000,45.7604,45.7604,44.9524,45.2798,175191.53352017,0
+QABA.US,D,20170124,000000,45.3065,46.3074,45.3065,46.1957,167501.67252009,0
+QABA.US,D,20170125,000000,46.5943,46.8722,46.5043,46.7802,201322.50215124,0
+QABA.US,D,20170126,000000,47.0057,47.0888,46.6586,47.0888,128007.978036,0
+QABA.US,D,20170127,000000,46.9484,47.9444,46.523,46.7021,190280.08013667,0
+QABA.US,D,20170130,000000,46.4261,46.4261,45.3955,45.8307,147040.53566503,0
+QABA.US,D,20170131,000000,45.6626,46.0246,45.5438,45.9286,81891.054599559,0
+QABA.US,D,20170201,000000,46.5132,46.8336,45.5616,45.7516,118226.30499159,0
+QABA.US,D,20170202,000000,45.5043,45.5528,44.986,45.1739,159213.28434251,0
+QABA.US,D,20170203,000000,45.7604,46.3549,45.5399,46.3183,225002.74463663,0
+QABA.US,D,20170206,000000,46.2224,46.3994,45.7872,45.9118,80430.122553133,0
+QABA.US,D,20170207,000000,45.9118,46.345,45.4944,45.6804,85740.029202148,0
+QABA.US,D,20170208,000000,45.5458,45.6675,44.7664,45.1482,125476.36983928,0
+QABA.US,D,20170209,000000,45.2352,45.9741,45.2352,45.8455,162783.2158691,0
+QABA.US,D,20170210,000000,46.8534,46.8633,45.803,46.1502,101208.72145842,0
+QABA.US,D,20170213,000000,46.4162,46.797,46.4162,46.5854,283891.95495368,0
+QABA.US,D,20170214,000000,46.709,47.2263,46.3648,47.1798,107883.51271828,0
+QABA.US,D,20170215,000000,47.2461,47.4795,47.0057,47.3133,89826.594829589,0
+QABA.US,D,20170216,000000,47.3054,47.5853,46.9038,47.3826,89208.858164976,0
+QABA.US,D,20170217,000000,47.0977,47.3826,46.9682,47.3826,65321.355423874,0
+QABA.US,D,20170221,000000,47.6526,47.8099,47.3153,47.5982,210291.31058296,0
+QABA.US,D,20170222,000000,47.439,47.7119,47.3321,47.6852,66111.977472527,0
+QABA.US,D,20170223,000000,47.7842,47.7842,47.0226,47.7307,74423.619239768,0
+QABA.US,D,20170224,000000,47.4726,47.4726,47.1343,47.3925,70269.314894604,0
+QABA.US,D,20170227,000000,47.4647,47.5883,47.2718,47.5705,57889.305961401,0
+QABA.US,D,20170228,000000,47.4192,47.4815,46.7634,46.9207,64951.320040488,0
+QABA.US,D,20170301,000000,47.7495,48.2569,47.7495,48.1748,69623.269512136,0
+QABA.US,D,20170302,000000,48.433,48.433,46.9582,46.9879,106322.48913372,0
+QABA.US,D,20170303,000000,47.341,47.3737,46.9207,47.1927,83174.046133756,0
+QABA.US,D,20170306,000000,46.9879,47.0799,46.5062,46.9306,97374.912240393,0
+QABA.US,D,20170307,000000,46.889,47.0888,46.5567,46.7179,46267.566256446,0
+QABA.US,D,20170308,000000,47.0661,47.2797,46.1957,46.2046,58999.412111557,0
+QABA.US,D,20170309,000000,46.166,46.6121,45.9741,46.1076,119153.41550133,0
+QABA.US,D,20170310,000000,46.5765,46.5765,45.5419,45.9454,69714.261819526,0
+QABA.US,D,20170313,000000,46.0206,46.4261,45.8218,46.1759,48407.907531382,0
+QABA.US,D,20170314,000000,45.8841,46.1334,45.4321,46.079,222710.74951603,0
+QABA.US,D,20170315,000000,46.1502,46.5596,45.894,45.9741,155454.29102168,0
+QABA.US,D,20170316,000000,46.069,46.5854,46.0097,46.3648,56687.196478218,0
+QABA.US,D,20170317,000000,46.4874,46.6665,45.8505,46.531,107074.69220815,0
+QABA.US,D,20170320,000000,46.4162,46.4162,45.8643,45.9365,311989.36845001,0
+QABA.US,D,20170321,000000,46.1076,46.797,43.4678,43.5044,436700.39188158,0
+QABA.US,D,20170322,000000,43.1838,43.5756,42.7052,43.077,192463.89551403,0
+QABA.US,D,20170323,000000,43.1414,44.0582,43.0276,43.6042,112537.26372845,0
+QABA.US,D,20170324,000000,44.1572,44.1572,43.3382,43.713,70366.37335582,0
+QABA.US,D,20170327,000000,42.9821,43.623,42.3144,43.6042,520430.50211606,0
+QABA.US,D,20170328,000000,43.5518,44.3609,43.256,44.2284,453176.06567297,0
+QABA.US,D,20170329,000000,44.166,44.2748,43.8298,44.0691,123538.23369188,0
+QABA.US,D,20170330,000000,44.0414,45.5132,44.0414,45.3777,87687.26458029,0
+QABA.US,D,20170331,000000,45.4667,45.8396,44.9256,44.9672,121377.67190419,0
+QABA.US,D,20170403,000000,45.0483,45.2432,44.1304,44.4519,85654.092022947,0
+QABA.US,D,20170404,000000,44.2284,44.8258,44.175,44.4717,168112.33200524,0
+QABA.US,D,20170405,000000,44.442,45.0572,43.5954,43.6142,178147.77248469,0
+QABA.US,D,20170406,000000,43.6388,44.2382,43.3648,44.1492,129966.33469615,0
+QABA.US,D,20170407,000000,43.8357,44.1957,43.7259,44.0414,111584.87757777,0
+QABA.US,D,20170410,000000,44.0691,44.352,43.4529,43.7902,97057.450190166,0
+QABA.US,D,20170411,000000,43.5419,44.2382,43.4549,44.2016,43902.777289948,0
+QABA.US,D,20170412,000000,44.1304,44.2382,43.4806,43.5083,175811.29223605,0
+QABA.US,D,20170413,000000,43.1958,43.4628,42.5974,42.5974,106415.50349239,0
+QABA.US,D,20170417,000000,42.5825,43.2946,42.4391,43.267,85320.453562518,0
+QABA.US,D,20170418,000000,43.0434,43.6952,42.6834,43.3114,45591.190104848,0
+QABA.US,D,20170419,000000,43.6142,43.9979,43.445,43.6666,45582.090874109,0
+QABA.US,D,20170420,000000,44.0226,44.6546,43.9158,44.6151,47152.213689403,0
+QABA.US,D,20170421,000000,44.6012,44.9256,44.3431,44.7209,26345.306066265,0
+QABA.US,D,20170424,000000,45.5399,46.1422,45.4044,45.6438,193862.14397092,0
+QABA.US,D,20170425,000000,46.1096,46.3608,45.8455,45.894,80558.522809117,0
+QABA.US,D,20170426,000000,45.894,46.7911,45.894,46.3925,62952.522354826,0
+QABA.US,D,20170427,000000,46.5428,46.5428,45.6368,45.8317,106739.03169645,0
+QABA.US,D,20170428,000000,45.8841,46.1284,44.8436,44.8436,108368.80502435,0
+QABA.US,D,20170501,000000,45.0651,45.5894,44.7763,45.3955,44395.146775491,0
+QABA.US,D,20170502,000000,45.5211,45.5211,44.7734,44.9672,42282.103192772,0
+QABA.US,D,20170503,000000,44.8436,45.3144,44.6378,45.2708,108758.04989486,0
+QABA.US,D,20170504,000000,45.708,45.7733,45.1868,45.4044,128524.61213684,0
+QABA.US,D,20170505,000000,45.617,45.617,44.9158,45.3678,50895.030600037,0
+QABA.US,D,20170508,000000,45.4321,45.5706,45.1828,45.5706,26113.78119524,0
+QABA.US,D,20170509,000000,45.531,45.708,44.805,45.0928,28764.690417196,0
+QABA.US,D,20170510,000000,45.0305,45.173,44.8574,45.0829,39551.32294544,0
+QABA.US,D,20170511,000000,44.9751,44.9751,44.175,44.3609,25087.59017301,0
+QABA.US,D,20170512,000000,44.1848,44.1848,43.6834,44.077,60140.86005648,0
+QABA.US,D,20170515,000000,43.9158,44.6814,43.8644,44.532,146201.38438577,0
+QABA.US,D,20170516,000000,44.5231,44.6814,44.1186,44.6646,67503.148749954,0
+QABA.US,D,20170517,000000,43.7051,43.807,42.5627,42.804,87451.695606715,0
+QABA.US,D,20170518,000000,42.6359,43.4094,42.6359,43.2146,76023.061798553,0
+QABA.US,D,20170519,000000,43.357,43.6586,43.0622,43.0968,40510.786275584,0
+QABA.US,D,20170522,000000,43.179,43.445,42.9296,43.347,27060.101192093,0
+QABA.US,D,20170523,000000,43.4262,44.0938,43.1414,43.9356,52137.581108727,0
+QABA.US,D,20170524,000000,43.9801,44.084,43.4351,43.6388,33431.584760656,0
+QABA.US,D,20170525,000000,43.7496,43.9732,43.4094,43.6488,42412.525500031,0
+QABA.US,D,20170526,000000,43.5776,43.6666,43.265,43.3995,45986.501129175,0
+QABA.US,D,20170530,000000,43.1067,43.2106,42.6359,42.893,46895.413177435,0
+QABA.US,D,20170531,000000,42.9188,43.0622,42.0682,42.6537,199225.63497873,0
+QABA.US,D,20170601,000000,42.8476,43.445,42.5548,43.4361,53290.150335665,0
+QABA.US,D,20170602,000000,43.2056,44.0068,43.1592,43.3995,67794.324133601,0
+QABA.US,D,20170605,000000,43.5776,43.6636,43.1592,43.1868,32285.081687544,0
+QABA.US,D,20170606,000000,42.7318,43.1463,42.5974,42.8733,139430.54569033,0
+QABA.US,D,20170607,000000,42.9752,43.4994,42.9574,43.2946,48479.690351656,0
+QABA.US,D,20170608,000000,43.4529,45.2521,43.0444,44.6744,51719.016494733,0
+QABA.US,D,20170609,000000,44.9346,46.4142,44.7387,46.168,120505.15677889,0
+QABA.US,D,20170612,000000,46.3747,46.8673,45.6536,46.0186,46676.020614063,0
+QABA.US,D,20170613,000000,46.1778,46.3925,45.8317,46.1175,66541.663368535,0
+QABA.US,D,20170614,000000,45.7704,46.071,45.1472,46.071,35505.198343506,0
+QABA.US,D,20170615,000000,45.3777,46.2738,45.3777,45.8653,171355.70225086,0
+QABA.US,D,20170616,000000,46.0344,46.0344,45.3955,45.5616,25071.413762808,0
+QABA.US,D,20170619,000000,45.894,45.9612,45.3579,45.4568,87159.50919743,0
+QABA.US,D,20170620,000000,45.4855,45.4855,44.7556,44.7556,86612.544327453,0
+QABA.US,D,20170621,000000,44.9514,44.9514,44.077,44.0948,69845.695152422,0
+QABA.US,D,20170622,000000,43.9138,44.1482,43.6151,43.7971,38621.179358789,0
+QABA.US,D,20170623,000000,44.0572,44.0572,43.5746,43.7714,29631.139388675,0
+QABA.US,D,20170626,000000,43.9237,44.3204,43.6646,43.988,18957.741731849,0
+QABA.US,D,20170627,000000,44.3154,44.6824,44.1067,44.1838,32496.386045816,0
+QABA.US,D,20170628,000000,44.4064,45.1195,44.4064,44.9524,53158.717002768,0
+QABA.US,D,20170629,000000,45.4518,45.8614,44.9692,45.535,60586.722362691,0
+QABA.US,D,20170630,000000,45.7031,45.7031,45.1324,45.2283,35142.240139585,0
+QABA.US,D,20170703,000000,45.344,46.437,45.344,46.1947,14106.840722334,0
+QABA.US,D,20170705,000000,46.3648,46.3648,45.5082,46.0166,34213.107578571,0
+QABA.US,D,20170706,000000,45.9187,46.0068,45.2818,45.4084,32450.889892122,0
+QABA.US,D,20170707,000000,45.5419,45.8356,45.1947,45.8099,160571.09177389,0
+QABA.US,D,20170710,000000,45.5172,45.8109,45.353,45.3906,49056.985990763,0
+QABA.US,D,20170711,000000,45.344,45.344,44.8693,45.1947,17506.919941801,0
+QABA.US,D,20170712,000000,45.0592,45.6299,45.0592,45.344,38345.169359706,0
+QABA.US,D,20170713,000000,45.3806,45.4934,45.0671,45.4084,18699.930194245,0
+QABA.US,D,20170714,000000,45.0038,45.2906,44.712,45.0137,37481.75346514,0
+QABA.US,D,20170717,000000,45.076,45.2501,44.7763,45.0503,41422.731400757,0
+QABA.US,D,20170718,000000,44.8881,45.167,44.7318,45.0859,31152.73297336,0
+QABA.US,D,20170719,000000,45.076,45.4518,44.8624,45.1225,46267.566256446,0
+QABA.US,D,20170720,000000,45.1502,45.4084,44.983,45.2184,24463.787354571,0
+QABA.US,D,20170721,000000,45.1848,45.5755,44.8782,44.9276,71496.700018729,0
+QABA.US,D,20170724,000000,44.8356,45.3074,44.8356,45.2362,113373.3819308,0
+QABA.US,D,20170725,000000,45.7911,46.2075,45.7911,46.0315,20372.166598942,0
+QABA.US,D,20170726,000000,46.0503,46.0503,45.0592,45.1126,30517.808872906,0
+QABA.US,D,20170727,000000,45.3252,45.5567,44.9544,45.0948,34136.269630108,0
+QABA.US,D,20170728,000000,45.0038,45.0038,44.5063,44.6556,13650.868159748,0
+QABA.US,D,20170731,000000,44.712,45.0978,44.6814,44.8782,13540.666365242,0
+QABA.US,D,20170801,000000,45.1591,45.2026,44.9078,45.2026,23837.962484857,0
+QABA.US,D,20170802,000000,45.2105,45.2837,44.7744,45.0315,24692.279148683,0
+QABA.US,D,20170803,000000,45.0948,45.0948,44.4904,44.6022,52813.957260325,0
+QABA.US,D,20170804,000000,44.9613,45.2026,44.898,44.898,22732.911462889,0
+QABA.US,D,20170807,000000,44.8693,44.8703,44.5666,44.6299,28401.732213274,0
+QABA.US,D,20170808,000000,44.5746,45.3094,44.5231,44.6556,56292.896479529,0
+QABA.US,D,20170809,000000,44.2897,44.442,44.0286,44.1394,32628.83040435,0
+QABA.US,D,20170810,000000,44.0058,44.0058,43.1463,43.1641,50006.33906453,0
+QABA.US,D,20170811,000000,43.2096,43.4322,42.5657,42.7438,35336.357062016,0
+QABA.US,D,20170814,000000,43.1018,43.8713,43.1018,43.8337,27965.980163441,0
+QABA.US,D,20170815,000000,44.1008,44.1008,43.4954,43.531,15708.305332396,0
+QABA.US,D,20170816,000000,43.719,43.8535,43.2986,43.449,37832.57936141,0
+QABA.US,D,20170817,000000,43.2195,43.3896,42.2898,42.3244,60176.245953798,0
+QABA.US,D,20170818,000000,42.0731,42.5904,41.1888,42.3678,105521.7568287,0
+QABA.US,D,20170821,000000,42.36,42.4332,42.0722,42.4232,146217.56079597,0
+QABA.US,D,20170822,000000,42.6201,42.7922,42.5608,42.7724,48835.571376114,0
+QABA.US,D,20170823,000000,42.5014,43.0919,42.2996,42.7982,43092.945754179,0
+QABA.US,D,20170824,000000,42.7348,43.0384,42.725,43.0058,97779.322495458,0
+QABA.US,D,20170825,000000,43.2195,43.4678,43.0474,43.2996,36537.455519562,0
+QABA.US,D,20170828,000000,43.3065,43.3065,42.8872,43.0474,55029.114432448,0
+QABA.US,D,20170829,000000,42.5904,42.9514,42.4332,42.8338,27635.374779924,0
+QABA.US,D,20170830,000000,43.0384,43.1572,42.725,42.996,54149.52212768,0
+QABA.US,D,20170831,000000,43.2195,43.2897,42.986,43.0138,39427.977817645,0
+QABA.US,D,20170901,000000,43.0296,43.4549,43.0296,43.2719,84439.850232112,0
+QABA.US,D,20170905,000000,43.1463,43.1463,42.088,42.181,29403.6586202,0
+QABA.US,D,20170906,000000,42.36,42.5666,42.1048,42.1988,96133.372757341,0
+QABA.US,D,20170907,000000,42.2254,42.2254,41.1176,41.2166,194714.43858347,0
+QABA.US,D,20170908,000000,41.0208,41.896,40.9842,41.717,44302.132416826,0
+QABA.US,D,20170911,000000,42.0919,42.897,42.0108,42.717,62784.692098973,0
+QABA.US,D,20170912,000000,42.7892,43.629,42.7892,43.5478,61193.337745289,0
+QABA.US,D,20170913,000000,43.5934,43.8802,43.3619,43.7872,177030.58915508,0
+QABA.US,D,20170914,000000,43.7714,43.8624,43.3738,43.4232,66119.054651991,0
+QABA.US,D,20170915,000000,43.3164,43.62,43.1641,43.5756,76378.942823012,0
+QABA.US,D,20170918,000000,43.7971,44.3045,43.7971,44.1838,110806.38783676,0
+QABA.US,D,20170919,000000,44.0859,44.4806,44.0859,44.352,43362.889599436,0
+QABA.US,D,20170920,000000,44.3154,45.1601,44.0572,44.9276,52778.571363006,0
+QABA.US,D,20170921,000000,44.9939,45.2194,44.898,45.0315,30796.851948902,0
+QABA.US,D,20170922,000000,44.986,45.2738,44.986,45.2372,58267.429549887,0
+QABA.US,D,20170925,000000,45.255,45.5181,44.9178,45.3114,90782.014057182,0
+QABA.US,D,20170926,000000,45.3272,45.7783,45.3114,45.6606,42911.972165037,0
+QABA.US,D,20170927,000000,46.0928,47.0087,45.4182,46.891,41588.539605334,0
+QABA.US,D,20170928,000000,46.9138,47.1571,46.4864,47.1195,50392.550858117,0
+QABA.US,D,20170929,000000,47.1838,47.6862,47.0938,47.2599,26515.158373393,0
+QABA.US,D,20171002,000000,47.3203,47.6615,47.0364,47.6615,62520.814407543,0
+QABA.US,D,20171003,000000,47.7683,47.7683,47.167,47.6704,58543.439548969,0
+QABA.US,D,20171004,000000,47.525,47.5438,46.9187,46.9711,59024.687752498,0
+QABA.US,D,20171005,000000,47.071,47.6279,47.071,47.4775,16239.093792169,0
+QABA.US,D,20171006,000000,47.5705,47.7139,47.3203,47.5636,18676.676604578,0
+QABA.US,D,20171009,000000,47.6872,47.6872,47.3806,47.438,23001.844282508,0
+QABA.US,D,20171010,000000,47.6081,47.975,47.5171,47.9305,80291.612040774,0
+QABA.US,D,20171011,000000,47.9671,47.975,47.5804,47.7228,24647.794020626,0
+QABA.US,D,20171012,000000,47.9216,47.9889,47.3628,47.3905,14973.289693813,0
+QABA.US,D,20171013,000000,47.1759,47.5804,46.9246,47.2036,15779.077127032,0
+QABA.US,D,20171016,000000,47.2036,47.7416,47.2036,47.4716,26376.647861032,0
+QABA.US,D,20171017,000000,47.5982,47.5982,46.9256,47.0087,19131.638141527,0
+QABA.US,D,20171018,000000,47.3025,47.4904,47.1571,47.3203,24324.265816573,0
+QABA.US,D,20171019,000000,46.9414,47.6773,46.9414,47.5804,14206.932260463,0
+QABA.US,D,20171020,000000,47.9938,48.0463,47.7476,47.8039,38570.628076905,0
+QABA.US,D,20171023,000000,47.8662,47.8662,47.251,47.3203,24143.292227431,0
+QABA.US,D,20171024,000000,47.5705,47.7594,47.2402,47.5636,22929.050436596,0
+QABA.US,D,20171025,000000,47.6872,47.6872,47.1027,47.4716,44409.301134418,0
+QABA.US,D,20171026,000000,47.5903,47.9839,47.5151,47.9127,29204.486569581,0
+QABA.US,D,20171027,000000,47.9305,48.1996,47.6269,48.1175,76039.238208756,0
+QABA.US,D,20171030,000000,47.9839,47.9839,46.799,46.9414,37383.683978287,0
+QABA.US,D,20171031,000000,46.9325,47.525,46.9325,47.1937,28217.72554722,0
+QABA.US,D,20171101,000000,47.4637,47.5171,46.5043,46.7713,68528.328746546,0
+QABA.US,D,20171102,000000,46.7624,47.3826,46.5577,47.3025,55905.673660303,0
+QABA.US,D,20171103,000000,47.2332,47.2332,46.9553,47.0779,25421.228633439,0
+QABA.US,D,20171106,000000,46.8178,47.1294,46.8178,46.9325,29870.752464801,0
+QABA.US,D,20171107,000000,46.8653,46.886,45.5884,45.623,99656.797104602,0
+QABA.US,D,20171108,000000,45.4182,45.4182,44.9454,45.2738,41620.89242574,0
+QABA.US,D,20171109,000000,44.9454,45.3371,44.3589,44.8544,42130.449347122,0
+QABA.US,D,20171110,000000,44.8159,45.2036,44.8159,44.9276,22964.436333914,0
+QABA.US,D,20171113,000000,44.5736,45.4816,44.5014,45.3925,50727.200344184,0
+QABA.US,D,20171114,000000,45.1037,45.6358,45.1037,45.5785,32376.073994934,0
+QABA.US,D,20171115,000000,45.1334,45.8841,45.1334,45.6052,29245.938620725,0
+QABA.US,D,20171116,000000,45.8455,46.1353,45.706,45.8129,45811.593693859,0
+QABA.US,D,20171117,000000,45.4716,46.161,45.4272,46.0928,23401.199409386,0
+QABA.US,D,20171120,000000,46.2619,46.4864,46.0018,46.4864,16865.929687521,0
+QABA.US,D,20171121,000000,46.621,46.8297,46.341,46.8178,30496.577334515,0
+QABA.US,D,20171122,000000,46.9711,47.077,46.621,46.6576,22936.12761606,0
+QABA.US,D,20171124,000000,46.9998,46.9998,46.2263,46.2976,20003.142241194,0
+QABA.US,D,20171127,000000,46.17,46.7268,46.1096,46.442,30764.499128497,0
+QABA.US,D,20171128,000000,46.433,47.9493,46.4054,47.886,39099.394485404,0
+QABA.US,D,20171129,000000,48.4874,49.5437,47.9572,49.4102,114759.49808003,0
+QABA.US,D,20171130,000000,49.8335,49.8335,48.5319,48.6565,125850.44932522,0
+QABA.US,D,20171201,000000,48.7554,48.7554,46.9414,48.3855,52324.620851694,0
+QABA.US,D,20171204,000000,49.4181,49.7159,48.9008,48.9622,43893.678059209,0
+QABA.US,D,20171205,000000,49.339,49.339,47.975,47.975,37764.840643686,0
+QABA.US,D,20171206,000000,47.8959,48.1808,47.6536,47.6793,26602.106578231,0
+QABA.US,D,20171207,000000,47.6793,48.0819,47.5804,47.7416,34113.016040442,0
+QABA.US,D,20171208,000000,48.252,48.252,47.3302,47.3905,30746.300667019,0
+QABA.US,D,20171211,000000,47.3549,47.4498,46.8554,46.9513,24559.834790149,0
+QABA.US,D,20171212,000000,47.0779,47.5438,47.0126,47.251,44924.924209627,0
+QABA.US,D,20171213,000000,47.3391,47.8405,47.0423,47.1027,28218.736572857,0
+QABA.US,D,20171214,000000,47.1294,47.4469,46.4024,46.5547,35429.371420681,0
+QABA.US,D,20171215,000000,46.8455,48.2362,46.7406,47.8217,45520.418310212,0
+QABA.US,D,20171218,000000,48.1096,48.798,48.1096,48.4053,59957.864416062,0
+QABA.US,D,20171219,000000,48.5764,48.5764,48.0898,48.1175,24100.829150649,0
+QABA.US,D,20171220,000000,48.6021,48.6565,47.6536,47.9493,24507.26145699,0
+QABA.US,D,20171221,000000,47.9938,48.6308,47.9938,48.4706,22851.201462496,0
+QABA.US,D,20171222,000000,48.4617,48.4617,48.0186,48.1185,14811.525591787,0
+QABA.US,D,20171226,000000,47.9938,48.1363,47.5784,47.7129,32461.000148498,0
+QABA.US,D,20171227,000000,47.9394,47.9394,47.4805,47.5151,15215.935846853,0
+QABA.US,D,20171228,000000,47.8395,47.8395,47.4973,47.7584,24774.172225334,0
+QABA.US,D,20171229,000000,47.8395,47.8395,47.2471,47.2471,40458.212942426,0
+QABA.US,D,20180102,000000,47.3697,47.6516,46.9464,47.2095,33866.325784852,0
+QABA.US,D,20180103,000000,47.257,47.34,46.9098,47.1442,30782.697589975,0
+QABA.US,D,20180104,000000,47.3173,47.8761,47.2471,47.3598,79837.661529463,0
+QABA.US,D,20180105,000000,47.4706,47.6862,47.2827,47.6516,168737.14584932,0
+QABA.US,D,20180108,000000,47.7218,47.7218,47.254,47.616,81960.815368558,0
+QABA.US,D,20180109,000000,47.8761,48.4211,47.6635,48.1106,64904.812861156,0
+QABA.US,D,20180110,000000,48.1541,49.1738,48.1541,48.6862,77712.485639091,0
+QABA.US,D,20180111,000000,48.9117,49.6051,48.9117,49.6051,46864.071382668,0
+QABA.US,D,20180112,000000,49.7782,50.1333,49.5249,49.8059,51385.378034304,0
+QABA.US,D,20180116,000000,50.1916,50.2015,49.2114,49.3914,37255.283722304,0
+QABA.US,D,20180117,000000,49.6971,49.7079,49.1046,49.6249,26108.726067051,0
+QABA.US,D,20180118,000000,49.6249,49.706,49.1946,49.245,33479.102965626,0
+QABA.US,D,20180119,000000,49.3459,49.9483,49.3459,49.9295,28600.904263895,0
+QABA.US,D,20180122,000000,49.9671,49.9671,49.5418,49.8929,25123.987095966,0
+QABA.US,D,20180123,000000,49.6249,50.1115,49.4893,49.9483,29887.939900641,0
+QABA.US,D,20180124,000000,50.2816,50.2816,49.5517,49.5962,254368.99530823,0
+QABA.US,D,20180125,000000,49.9117,49.9117,49.1649,49.3983,40232.754225226,0
+QABA.US,D,20180126,000000,49.4458,49.4458,48.9285,49.1936,36924.678338787,0
+QABA.US,D,20180129,000000,49.336,49.4735,49.066,49.066,49354.227528237,0
+QABA.US,D,20180130,000000,48.8949,49.2055,48.7129,48.8593,23777.300946597,0
+QABA.US,D,20180131,000000,49.0126,49.1837,48.6862,48.7327,32294.180918283,0
+QABA.US,D,20180201,000000,48.6862,49.3558,48.3618,49.3558,12555.927394157,0
+QABA.US,D,20180202,000000,49.3657,49.5883,48.8672,48.9572,25437.405043642,0
+QABA.US,D,20180205,000000,48.4805,49.0462,47.0117,47.0117,67968.22054328,0
+QABA.US,D,20180206,000000,46.2095,47.4439,45.8119,47.2896,61142.786463406,0
+QABA.US,D,20180207,000000,47.1175,47.8603,47.1175,47.6249,93995.05353368,0
+QABA.US,D,20180208,000000,47.7673,47.7673,46.3984,46.3984,25429.31683854,0
+QABA.US,D,20180209,000000,47.1086,47.5695,46.162,47.3697,45427.403951547,0
+QABA.US,D,20180212,000000,47.4973,47.795,46.8781,47.344,68036.97028664,0
+QABA.US,D,20180213,000000,47.0117,47.5774,47.0117,47.5092,12729.823803835,0
+QABA.US,D,20180214,000000,47.4251,48.5072,47.4251,48.4805,35060.347062934,0
+QABA.US,D,20180215,000000,48.7782,48.7782,48.4993,48.705,32445.834763933,0
+QABA.US,D,20180216,000000,48.6318,49.3944,48.6318,49.2025,25732.62452984,0
+QABA.US,D,20180220,000000,49.1738,49.2114,48.4172,48.5794,32757.230660334,0
+QABA.US,D,20180221,000000,48.526,49.5695,48.526,49.1066,20506.633008751,0
+QABA.US,D,20180222,000000,49.2025,49.245,48.3034,48.3529,22669.216847716,0
+QABA.US,D,20180223,000000,48.5171,48.9127,48.4706,48.8949,20244.777368596,0
+QABA.US,D,20180226,000000,49.2203,49.2203,48.6318,49.1036,49529.134963552,0
+QABA.US,D,20180227,000000,49.3261,49.6328,48.4805,48.526,25864.057862736,0
+QABA.US,D,20180228,000000,48.7149,48.8049,47.6951,47.6951,26004.590426372,0
+QABA.US,D,20180301,000000,47.4795,48.2194,47.4251,47.7861,19633.106857809,0
+QABA.US,D,20180302,000000,47.524,48.705,47.3361,48.6783,13055.374059163,0
+QABA.US,D,20180305,000000,48.4706,49.4359,48.1185,49.1936,11242.605090831,0
+QABA.US,D,20180306,000000,49.3558,49.885,48.7683,49.885,44384.025493477,0
+QABA.US,D,20180307,000000,49.2886,50.3558,49.1649,50.2559,24390.993508659,0
+QABA.US,D,20180308,000000,50.2727,50.4221,49.4261,49.7257,21398.357621171,0
+QABA.US,D,20180309,000000,50.2094,50.6604,49.7495,50.6426,28792.999135051,0
+QABA.US,D,20180312,000000,50.8583,50.8583,50.3073,50.6159,39724.208329481,0
+QABA.US,D,20180313,000000,50.7069,50.7435,50.3024,50.4883,48475.646249106,0
+QABA.US,D,20180314,000000,50.5615,50.5615,49.7613,49.8247,32860.355275375,0
+QABA.US,D,20180315,000000,50.1115,50.2015,49.6061,50.1313,39439.099099659,0
+QABA.US,D,20180316,000000,50.3459,50.7277,49.9394,50.4695,22477.12197656,0
+QABA.US,D,20180319,000000,50.5793,50.5793,49.5695,50.1916,16792.124815972,0
+QABA.US,D,20180320,000000,50.4695,50.4695,49.8306,49.9483,13924.856107555,0
+QABA.US,D,20180321,000000,50.1916,50.3192,49.705,50.0393,44207.096006885,0
+QABA.US,D,20180322,000000,49.6041,49.7485,48.4577,48.5003,41828.152681461,0
+QABA.US,D,20180323,000000,48.8197,48.8197,46.8504,46.8603,43385.132163464,0
+QABA.US,D,20180326,000000,47.7713,48.1719,47.2312,48.159,65046.356450429,0
+QABA.US,D,20180327,000000,48.1778,48.3054,47.1818,47.3015,40351.044224833,0
+QABA.US,D,20180328,000000,47.1274,48.1501,47.1274,47.7713,61688.740307745,0
+QABA.US,D,20180329,000000,48.2055,48.3054,47.8306,47.8702,36250.324238465,0
+QABA.US,D,20180402,000000,48.0324,48.0967,46.6516,47.3044,53064.691618466,0
+QABA.US,D,20180403,000000,47.3727,47.8247,47.2016,47.8247,66559.861830012,0
+QABA.US,D,20180404,000000,46.9672,48.4221,46.9672,48.2965,44761.138056326,0
+QABA.US,D,20180405,000000,48.7841,48.7841,48.1412,48.6377,26855.874013285,0
+QABA.US,D,20180406,000000,48.3054,48.432,47.0057,47.4558,49411.855989583,0
+QABA.US,D,20180409,000000,47.9256,48.2589,47.3292,47.3628,36209.883212958,0
+QABA.US,D,20180410,000000,48.1778,48.3746,47.5913,48.2233,50222.69855099,0
+QABA.US,D,20180411,000000,48.0611,48.1956,48.0611,48.0611,27775.90734356,0
+QABA.US,D,20180412,000000,48.432,48.9908,48.07,48.8019,34950.145268428,0
+QABA.US,D,20180413,000000,49.2965,49.2965,48.0324,48.1056,66047.271831717,0
+QABA.US,D,20180416,000000,48.5487,48.6377,48.1056,48.5487,39670.623970685,0
+QABA.US,D,20180417,000000,48.7643,48.7742,47.89,48.1867,40361.154481209,0
+QABA.US,D,20180418,000000,48.1412,48.4182,47.9612,47.9612,22689.437360469,0
+QABA.US,D,20180419,000000,48.1145,48.8197,48.1145,48.7109,30815.05041038,0
+QABA.US,D,20180420,000000,48.6565,49.1006,48.6565,48.9018,39140.846536548,0
+QABA.US,D,20180423,000000,49.1531,49.4963,48.9018,49.4152,68563.714643864,0
+QABA.US,D,20180424,000000,49.6239,50.247,49.3538,49.7772,47947.890866244,0
+QABA.US,D,20180425,000000,49.8761,49.9938,49.3796,49.6328,64198.105940428,0
+QABA.US,D,20180426,000000,49.6417,49.7772,49.3647,49.4063,28498.790674491,0
+QABA.US,D,20180427,000000,49.524,49.8415,49.3538,49.4795,43313.34934319,0
+QABA.US,D,20180430,000000,49.7327,49.7327,48.7643,48.7643,20985.859161005,0
+QABA.US,D,20180501,000000,48.5843,49.1263,48.07,49.0729,27005.50580766,0
+QABA.US,D,20180502,000000,49.0532,49.5408,48.7198,49.1531,31054.663486507,0
+QABA.US,D,20180503,000000,48.7643,48.9819,48.3153,48.6476,44726.763184645,0
+QABA.US,D,20180504,000000,48.339,49.6516,48.3054,49.2094,56718.538272985,0
+QABA.US,D,20180507,000000,49.3717,49.7772,49.0433,49.4884,107500.33400161,0
+QABA.US,D,20180508,000000,49.252,50.0769,49.2431,49.9117,83451.067158476,0
+QABA.US,D,20180509,000000,50.0215,50.5437,49.8761,50.3093,86414.38330247,0
+QABA.US,D,20180510,000000,50.2094,50.5071,49.9582,50.3568,34027.078861241,0
+QABA.US,D,20180511,000000,50.5071,50.5724,50.1738,50.3093,26675.911449781,0
+QABA.US,D,20180514,000000,50.3568,50.3845,49.9473,50.0027,25628.488889161,0
+QABA.US,D,20180515,000000,50.0482,50.6229,50.0482,50.3934,63218.422097531,0
+QABA.US,D,20180516,000000,50.1313,50.8415,50.1313,50.7,64156.653889284,0
+QABA.US,D,20180517,000000,50.5724,51.063,50.4893,51.0155,25118.931967777,0
+QABA.US,D,20180518,000000,50.9087,51.0017,50.7119,50.7178,23343.570948039,0
+QABA.US,D,20180521,000000,50.879,51.519,50.879,51.4655,50651.37342136,0
+QABA.US,D,20180522,000000,51.6575,51.9809,51.2855,51.6031,130698.31725782,0
+QABA.US,D,20180523,000000,51.3864,51.5377,51.1995,51.3864,102943.64145265,0
+QABA.US,D,20180524,000000,51.3409,51.3409,50.4982,51.2401,69581.817460992,0
+QABA.US,D,20180525,000000,51.1332,51.3864,51.0155,51.1688,76404.218463953,0
+QABA.US,D,20180529,000000,50.7603,51.0056,50.0986,50.3657,112102.52270426,0
+QABA.US,D,20180530,000000,50.7692,51.3765,50.5912,51.2955,103654.39247592,0
+QABA.US,D,20180531,000000,51.2955,51.4221,50.7603,50.8988,34963.288601718,0
+QABA.US,D,20180601,000000,51.4043,51.6129,51.2579,51.3587,52508.62751775,0
+QABA.US,D,20180604,000000,51.4745,51.9087,51.2955,51.8958,54399.245460183,0
+QABA.US,D,20180605,000000,51.9007,51.9007,51.4755,51.8444,24529.504021019,0
+QABA.US,D,20180606,000000,52.0521,52.6693,51.6931,52.6505,81173.226396817,0
+QABA.US,D,20180607,000000,52.9492,52.9739,52.4962,52.6594,152842.81179959,0
+QABA.US,D,20180608,000000,52.6594,52.8038,52.5615,52.7148,78262.483585981,0
+QABA.US,D,20180611,000000,52.9403,52.9403,51.8691,52.0343,40161.982430589,0
+QABA.US,D,20180612,000000,51.9907,51.9927,51.3815,51.5575,45743.854976135,0
+QABA.US,D,20180613,000000,51.8187,51.9176,51.2351,51.4577,44403.234980593,0
+QABA.US,D,20180614,000000,51.8097,51.8097,50.969,51.4131,62953.533380463,0
+QABA.US,D,20180615,000000,51.4408,51.5575,50.7356,51.3053,58251.253139685,0
+QABA.US,D,20180618,000000,51.0056,51.5763,50.8068,51.4043,32458.978097222,0
+QABA.US,D,20180619,000000,51.1045,52.0007,51.1045,51.9275,73503.585909493,0
+QABA.US,D,20180620,000000,52.1263,52.2281,51.8869,52.1342,44491.19421107,0
+QABA.US,D,20180621,000000,51.972,52.3261,51.5645,51.9166,141081.55055664,0
+QABA.US,D,20180622,000000,52.2193,52.2193,51.2826,51.6109,39987.074995273,0
+QABA.US,D,20180625,000000,51.518,51.518,50.8039,51.1926,65196.999270441,0
+QABA.US,D,20180626,000000,51.338,51.338,50.7485,51.0007,57925.702884356,0
+QABA.US,D,20180627,000000,51.1659,51.1659,50.0413,50.0413,58070.279550543,0
+QABA.US,D,20180628,000000,50.1243,50.2609,49.9057,49.9325,45706.447027542,0
+QABA.US,D,20180629,000000,50.4319,50.5022,49.6061,49.6259,42532.837550913,0
+QABA.US,D,20180702,000000,49.524,50.1243,49.3904,50.1243,183868.1555426,0
+QABA.US,D,20180703,000000,50.3963,50.3963,50.0413,50.068,21642.014799849,0
+QABA.US,D,20180705,000000,50.5487,50.5566,49.9701,50.3785,133769.81314504,0
+QABA.US,D,20180706,000000,50.3884,50.8088,50.2717,50.6575,21219.406083305,0
+QABA.US,D,20180709,000000,50.8662,51.6021,50.8385,51.518,30812.017333467,0
+QABA.US,D,20180710,000000,51.6287,51.7168,50.5576,50.8563,31060.729640332,0
+QABA.US,D,20180711,000000,50.8296,51.0215,50.5773,50.7039,118743.95011808,0
+QABA.US,D,20180712,000000,50.9137,50.9137,49.6654,50.0601,81168.171268629,0
+QABA.US,D,20180713,000000,50.0769,50.0868,49.4973,49.5052,69367.480025807,0
+QABA.US,D,20180716,000000,49.7791,50.0601,49.7347,50.0601,24104.8732532,0
+QABA.US,D,20180717,000000,50.1046,50.3409,49.9423,49.9423,29259.081954014,0
+QABA.US,D,20180718,000000,49.9057,50.4389,49.9057,50.4221,96146.51609063,0
+QABA.US,D,20180719,000000,50.4844,50.6575,50.154,50.5724,93633.106355396,0
+QABA.US,D,20180720,000000,50.6673,51.1491,50.6673,50.975,26389.791194322,0
+QABA.US,D,20180723,000000,50.9463,51.6653,50.9463,51.6189,27209.732986468,0
+QABA.US,D,20180724,000000,51.7831,51.7831,50.9651,51.1748,52624.895466081,0
+QABA.US,D,20180725,000000,51.3211,51.3211,50.3865,50.5536,24689.24607177,0
+QABA.US,D,20180726,000000,50.5675,51.246,50.5675,51.0472,15114.833283086,0
+QABA.US,D,20180727,000000,51.1579,51.2193,50.3212,50.5675,13788.36764647,0
+QABA.US,D,20180730,000000,50.6763,50.7633,50.1956,50.2005,60278.359543202,0
+QABA.US,D,20180731,000000,50.3785,50.3785,49.6703,49.9869,24873.252737825,0
+QABA.US,D,20180801,000000,50.0511,50.521,50.0363,50.4587,36407.033212303,0
+QABA.US,D,20180802,000000,50.3884,50.9393,50.1956,50.8751,20864.536084485,0
+QABA.US,D,20180803,000000,50.8474,51.0759,50.1857,50.2509,13345.538417173,0
+QABA.US,D,20180806,000000,50.3884,50.4062,50.1501,50.3311,19935.403523471,0
+QABA.US,D,20180807,000000,50.6129,50.794,50.3785,50.4221,22559.01505321,0
+QABA.US,D,20180808,000000,50.5487,50.8197,50.2134,50.7841,11241.594065193,0
+QABA.US,D,20180809,000000,50.6397,50.9562,50.4587,50.6763,436563.90342049,0
+QABA.US,D,20180810,000000,50.2055,50.6763,50.2055,50.4666,368144.76544282,0
+QABA.US,D,20180813,000000,50.6129,50.6683,50.2203,50.2678,323010.55892619,0
+QABA.US,D,20180814,000000,50.3884,51.1322,50.3884,50.9918,28757.613237732,0
+QABA.US,D,20180815,000000,50.6229,51.0017,50.3271,50.3884,38668.697563759,0
+QABA.US,D,20180816,000000,50.5576,51.2509,50.5576,51.0561,28048.884265729,0
+QABA.US,D,20180817,000000,50.8849,51.2104,50.8849,51.2104,17039.826097199,0
+QABA.US,D,20180820,000000,51.2193,51.4289,50.8849,51.2371,39164.100126215,0
+QABA.US,D,20180821,000000,51.2549,52.1807,51.1115,51.9631,18190.373272862,0
+QABA.US,D,20180822,000000,51.8909,51.9265,51.7623,51.8276,11315.398936742,0
+QABA.US,D,20180823,000000,51.7929,51.8454,51.423,51.5743,25128.031198516,0
+QABA.US,D,20180824,000000,51.6743,51.6871,51.4023,51.4201,33359.801940382,0
+QABA.US,D,20180827,000000,51.5457,51.8276,51.2311,51.2826,15220.99097504,0
+QABA.US,D,20180828,000000,51.518,51.518,50.794,50.9601,47589.987790511,0
+QABA.US,D,20180829,000000,50.975,50.9957,50.5675,50.9393,69539.35438421,0
+QABA.US,D,20180830,000000,50.9562,51.0561,50.6693,50.7841,80832.510756924,0
+QABA.US,D,20180831,000000,50.8217,51.2252,50.7653,51.1659,14408.126362358,0
+QABA.US,D,20180904,000000,51.2371,51.5239,51.0561,51.3469,55985.544685678,0
+QABA.US,D,20180905,000000,51.3211,51.5457,51.2638,51.3924,130225.15725939,0
+QABA.US,D,20180906,000000,51.5259,51.5259,51.1748,51.1837,24038.145561114,0
+QABA.US,D,20180907,000000,51.1391,51.3469,50.9334,51.2737,22301.203515606,0
+QABA.US,D,20180910,000000,51.3291,51.5259,51.1016,51.1491,177961.74376736,0
+QABA.US,D,20180911,000000,51.2371,51.3745,51.0116,51.1491,23186.8619742,0
+QABA.US,D,20180912,000000,51.0403,51.0403,50.2885,50.3884,46207.915743824,0
+QABA.US,D,20180913,000000,50.4517,50.5773,49.9572,50.0017,29538.12503001,0
+QABA.US,D,20180914,000000,50.2421,50.6871,50.0057,50.4834,29823.234259831,0
+QABA.US,D,20180917,000000,50.5141,50.5141,49.9601,50.1243,18027.598145198,0
+QABA.US,D,20180918,000000,50.1441,50.1441,49.9057,49.9423,61820.173640641,0
+QABA.US,D,20180919,000000,49.9967,50.5319,49.9789,50.2974,28212.670419031,0
+QABA.US,D,20180920,000000,50.5981,51.1698,50.4992,50.9354,79759.812555362,0
+QABA.US,D,20180921,000000,50.9591,51.0581,50.5595,50.6248,29752.462465195,0
+QABA.US,D,20180924,000000,50.5319,50.5319,49.6862,49.8425,23319.306332734,0
+QABA.US,D,20180925,000000,49.9701,49.9701,49.7337,49.7683,26797.2345263,0
+QABA.US,D,20180926,000000,49.615,49.7683,48.8059,48.8969,36837.730133949,0
+QABA.US,D,20180927,000000,48.7337,48.9879,48.4607,48.4894,61016.408258698,0
+QABA.US,D,20180928,000000,48.3509,48.6328,48.2896,48.4795,35293.893985234,0
+QABA.US,D,20181001,000000,48.8514,48.8514,47.7881,47.9068,197624.17036867,0
+QABA.US,D,20181002,000000,47.6872,48.0413,47.4439,47.6061,55475.987764295,0
+QABA.US,D,20181003,000000,47.889,48.9058,47.7703,48.8326,36269.53372558,0
+QABA.US,D,20181004,000000,48.887,49.3697,48.5586,48.7901,32331.588866877,0
+QABA.US,D,20181005,000000,48.979,48.979,48.2184,48.4251,34929.924755675,0
+QABA.US,D,20181008,000000,48.1689,48.9058,48.1689,48.8425,32544.915276424,0
+QABA.US,D,20181009,000000,48.8326,48.9612,48.615,48.8079,29433.98938933,0
+QABA.US,D,20181010,000000,48.6249,49.0927,48.1323,48.1501,141816.56619522,0
+QABA.US,D,20181011,000000,47.8336,48.1323,46.6991,46.7149,60588.744413966,0
+QABA.US,D,20181012,000000,47.3588,47.3588,44.6606,45.5972,265300.20450266,0
+QABA.US,D,20181015,000000,45.443,46.1986,45.443,45.9622,54015.055717871,0
+QABA.US,D,20181016,000000,46.0414,46.3332,45.4509,46.251,363688.164432,0
+QABA.US,D,20181017,000000,46.1422,46.6338,45.4984,46.3707,132637.46443086,0
+QABA.US,D,20181018,000000,46.5152,46.5152,45.4598,45.4598,107252.63272037,0
+QABA.US,D,20181019,000000,45.1986,45.4252,44.625,44.6616,87613.459708741,0
+QABA.US,D,20181022,000000,44.8782,44.8782,43.3975,43.5884,72125.557965357,0
+QABA.US,D,20181023,000000,42.8268,43.7595,42.8268,43.4618,97205.059933265,0
+QABA.US,D,20181024,000000,43.2996,43.4618,41.5716,41.5716,130570.92802747,0
+QABA.US,D,20181025,000000,41.7902,43.1334,41.7902,42.8891,77886.38204877,0
+QABA.US,D,20181026,000000,42.4361,43.0632,42.0366,42.7438,127653.10803717,0
+QABA.US,D,20181029,000000,43.3698,43.9801,43.0514,43.5182,57684.067756955,0
+QABA.US,D,20181030,000000,43.5419,44.0068,43.4163,43.9623,42788.627037242,0
+QABA.US,D,20181031,000000,44.2155,44.6161,44.0523,44.08,42821.990883285,0
+QABA.US,D,20181101,000000,44.1255,44.6853,44.1216,44.4994,24907.627609506,0
+QABA.US,D,20181102,000000,44.5696,45.0048,44.4074,44.7862,46680.064716613,0
+QABA.US,D,20181105,000000,44.6714,45.0058,44.5894,44.8337,21803.778901876,0
+QABA.US,D,20181106,000000,44.8238,45.3094,44.6517,45.1898,77202.928717708,0
+QABA.US,D,20181107,000000,45.351,45.3708,44.6714,45.3332,102333.99299314,0
+QABA.US,D,20181108,000000,45.171,45.7575,45.1057,45.616,89801.319188647,0
+QABA.US,D,20181109,000000,45.3421,45.6338,44.9464,45.1898,41750.30370736,0
+QABA.US,D,20181112,000000,45.1808,45.4172,44.8139,44.8139,16112.715587461,0
+QABA.US,D,20181113,000000,44.898,45.6448,44.7456,45.0246,90266.390981973,0
+QABA.US,D,20181114,000000,45.3074,45.3984,43.8238,44.1987,65492.218756639,0
+QABA.US,D,20181115,000000,43.8149,45.162,43.8149,45.0968,48330.058557282,0
+QABA.US,D,20181116,000000,44.898,45.2886,44.708,45.1808,22175.836336535,0
+QABA.US,D,20181119,000000,45.2342,45.6704,44.7783,45.0157,30807.973230916,0
+QABA.US,D,20181120,000000,44.6438,45.0592,44.1987,44.2976,54479.116485558,0
+QABA.US,D,20181121,000000,44.6161,45.08,44.1522,44.4726,23262.688897025,0
+QABA.US,D,20181123,000000,44.2452,44.8475,44.1779,44.5508,5327.0940848549,0
+QABA.US,D,20181126,000000,44.9276,45.4984,44.708,45.1254,17076.223020155,0
+QABA.US,D,20181127,000000,44.9178,45.1086,44.6784,44.8139,19018.403270109,0
+QABA.US,D,20181128,000000,44.9702,45.5072,44.3609,45.4252,20567.294547011,0
+QABA.US,D,20181129,000000,45.0968,45.44,44.8782,45.1898,166074.1043197,0
+QABA.US,D,20181130,000000,45.0523,45.8258,45.0523,45.7882,28188.405803727,0
+QABA.US,D,20181203,000000,46.0325,46.1986,45.1156,45.707,65310.234141859,0
+QABA.US,D,20181204,000000,45.3896,45.4538,42.9999,43.0336,139873.37491963,0
+QABA.US,D,20181206,000000,42.363,42.8842,42.089,42.8822,151578.01872687,0
+QABA.US,D,20181207,000000,42.9811,43.4568,42.4193,42.725,54061.562897203,0
+QABA.US,D,20181210,000000,42.6616,42.6616,41.6528,42.0988,88702.334320505,0
+QABA.US,D,20181211,000000,42.353,42.6508,41.634,41.7902,63321.546712573,0
+QABA.US,D,20181212,000000,42.0366,42.8644,41.9416,42.4718,69045.97387303,0
+QABA.US,D,20181213,000000,42.3066,42.3342,41.3254,41.3728,76889.510770032,0
+QABA.US,D,20181214,000000,41.088,41.6716,40.6528,40.6982,176079.21403004,0
+QABA.US,D,20181217,000000,40.4718,41.2808,40.3086,40.4174,68957.003616915,0
+QABA.US,D,20181218,000000,40.4906,41.0138,39.8486,39.9228,94150.75148188,0
+QABA.US,D,20181219,000000,40.1148,40.1532,38.5044,38.6498,175340.1542889,0
+QABA.US,D,20181220,000000,38.5212,38.906,38.3008,38.5836,116024.29115276,0
+QABA.US,D,20181221,000000,38.813,39.1514,38.1622,38.2196,172774.17122051,0
+QABA.US,D,20181224,000000,37.8438,38.2928,37.5698,37.6044,103574.52145055,0
+QABA.US,D,20181226,000000,37.7033,39.0436,37.3828,39.0436,121114.80523839,0
+QABA.US,D,20181227,000000,38.3838,38.8596,37.733,38.7962,132240.13135525,0
+QABA.US,D,20181228,000000,38.8962,39.729,38.8596,39.2631,269463.60807856,0
+QABA.US,D,20181231,000000,39.4292,39.5668,38.8092,39.4638,86420.449456297,0
+QABA.US,D,20190102,000000,38.906,40.1622,38.906,40.0682,36848.851415963,0
+QABA.US,D,20190103,000000,39.9416,40.6448,39.6944,40.086,107138.38682332,0
+QABA.US,D,20190104,000000,40.6112,41.2136,40.452,41.1424,64722.828246376,0
+QABA.US,D,20190107,000000,40.9861,41.6162,40.9861,41.363,74734.004110531,0
+QABA.US,D,20190108,000000,41.5716,41.7833,41.1522,41.7833,112736.43577907,0
+QABA.US,D,20190109,000000,41.6726,42.0395,41.6023,41.9208,70845.599508073,0
+QABA.US,D,20190110,000000,41.5994,41.9386,41.5074,41.7922,21374.093005868,0
+QABA.US,D,20190111,000000,41.6904,42.0058,41.5074,41.818,32877.542711216,0
+QABA.US,D,20190114,000000,41.5618,42.2314,41.5618,41.8456,155591.7905084,0
+QABA.US,D,20190115,000000,41.7646,42.0939,41.535,42.0662,47643.572149307,0
+QABA.US,D,20190116,000000,42.1483,43.0533,42.1483,43.0098,46756.902665076,0
+QABA.US,D,20190117,000000,42.9,43.3114,42.7042,43.1928,20296.339676117,0
+QABA.US,D,20190118,000000,43.2373,43.9316,43.2373,43.8436,23636.768382961,0
+QABA.US,D,20190122,000000,43.4578,43.7852,43.2946,43.3906,40606.833711162,0
+QABA.US,D,20190123,000000,43.4134,43.6507,43.1285,43.4134,23272.799153402,0
+QABA.US,D,20190124,000000,43.3748,43.621,43.078,43.3846,13591.217647125,0
+QABA.US,D,20190125,000000,43.5676,43.8752,43.4964,43.7358,20977.770955903,0
+QABA.US,D,20190128,000000,43.5152,44.0523,43.5152,43.991,56901.533913403,0
+QABA.US,D,20190129,000000,43.8901,44.265,43.8901,44.0256,20542.01890607,0
+QABA.US,D,20190130,000000,44.0444,44.0632,43.7774,43.8238,32590.411430119,0
+QABA.US,D,20190131,000000,43.5854,43.811,42.804,43.441,27506.974523942,0
+QABA.US,D,20190201,000000,43.4678,43.895,43.4678,43.8238,24343.475303689,0
+QABA.US,D,20190204,000000,43.6784,44.3174,43.623,44.3104,25745.767863129,0
+QABA.US,D,20190205,000000,44.4123,44.4123,43.9356,44.2184,26668.834270318,0
+QABA.US,D,20190206,000000,44.0345,44.3836,44.0345,44.2838,27467.544524073,0
+QABA.US,D,20190207,000000,44.438,44.892,44.3104,44.6418,118349.65011939,0
+QABA.US,D,20190208,000000,44.4282,44.6092,44.0632,44.3174,24634.650687337,0
+QABA.US,D,20190211,000000,44.3836,44.803,44.2916,44.7763,24843.932994332,0
+QABA.US,D,20190212,000000,44.987,45.3638,44.9791,45.1452,18384.490195293,0
+QABA.US,D,20190213,000000,45.1818,45.3925,45.0335,45.2867,28718.183237863,0
+QABA.US,D,20190214,000000,44.9069,45.1462,44.7556,44.9692,34675.146294984,0
+QABA.US,D,20190215,000000,45.079,45.9415,45.079,45.8396,71692.838992436,0
+QABA.US,D,20190219,000000,45.5399,46.4014,45.5399,46.3252,14616.397643718,0
+QABA.US,D,20190220,000000,46.3529,46.8485,46.2985,46.8396,18578.607117726,0
+QABA.US,D,20190221,000000,46.7565,46.7565,46.437,46.6566,23393.111204284,0
+QABA.US,D,20190222,000000,46.5725,46.8257,46.5458,46.7416,20560.217367548,0
+QABA.US,D,20190225,000000,46.9276,47.0779,46.5547,46.5636,52925.170080468,0
+QABA.US,D,20190226,000000,46.437,46.6002,45.9968,46.0058,38041.861668407,0
+QABA.US,D,20190227,000000,45.9702,46.3628,45.9702,46.3341,65456.83285932,0
+QABA.US,D,20190228,000000,46.3341,46.4795,46.2985,46.3341,16290.65609969,0
+QABA.US,D,20190301,000000,46.5725,46.5725,46.078,46.4271,33538.753478248,0
+QABA.US,D,20190304,000000,46.3628,46.6289,45.988,46.1986,16479.717893933,0
+QABA.US,D,20190305,000000,46.078,46.2619,45.6982,46.0681,13108.95841796,0
+QABA.US,D,20190306,000000,45.9415,46.0404,44.8317,44.9266,17794.051222897,0
+QABA.US,D,20190307,000000,44.715,44.7486,44.0078,44.1413,28631.235033025,0
+QABA.US,D,20190308,000000,43.7774,44.3272,43.7081,44.3055,22838.058129206,0
+QABA.US,D,20190311,000000,44.2748,44.7842,44.2412,44.6319,10082.958684429,0
+QABA.US,D,20190312,000000,44.6121,44.6952,44.347,44.4578,11381.115603191,0
+QABA.US,D,20190313,000000,44.53,44.9168,44.53,44.6764,22033.281721625,0
+QABA.US,D,20190314,000000,44.6418,44.8218,44.6121,44.7348,12276.884318161,0
+QABA.US,D,20190315,000000,44.5834,45.1542,44.5834,44.7427,51014.331625282,0
+QABA.US,D,20190318,000000,44.7526,45.3638,44.7526,45.2818,15858.948152408,0
+QABA.US,D,20190319,000000,45.2996,45.3262,44.0978,44.1274,61130.654155753,0
+QABA.US,D,20190320,000000,44.0256,44.0533,42.9079,42.9465,36140.12244396,0
+QABA.US,D,20190321,000000,42.6894,43.2768,42.5034,42.5944,96565.080704623,0
+QABA.US,D,20190322,000000,42.1463,42.2116,40.6112,40.7478,58473.678779972,0
+QABA.US,D,20190325,000000,40.8764,41.2808,40.4806,40.9495,45549.738053704,0
+QABA.US,D,20190326,000000,41.1246,42.0544,41.1246,42.0544,52680.501876153,0
+QABA.US,D,20190327,000000,42.0366,42.3936,41.6864,42.173,56415.230581686,0
+QABA.US,D,20190328,000000,42.1463,42.6972,42.0118,42.6894,34001.803220299,0
+QABA.US,D,20190329,000000,42.8357,42.992,42.3283,42.532,50627.108806055,0
+QABA.US,D,20190401,000000,42.7616,43.5884,42.7616,43.5518,64145.53260727,0
+QABA.US,D,20190402,000000,43.4144,43.7288,43.2956,43.4232,34961.266550443,0
+QABA.US,D,20190403,000000,43.626,43.9346,43.3768,43.534,85053.542794174,0
+QABA.US,D,20190404,000000,43.451,44.173,43.4054,44.0869,22095.96531116,0
+QABA.US,D,20190405,000000,44.0394,44.4133,43.9396,44.3075,36558.687057953,0
+QABA.US,D,20190408,000000,44.2046,44.5192,44.0948,44.3431,31648.135535815,0
+QABA.US,D,20190409,000000,44.0493,44.1888,43.5656,43.6151,21198.174544914,0
+QABA.US,D,20190410,000000,43.4598,44.1225,43.4144,44.1225,35313.10347235,0
+QABA.US,D,20190411,000000,44.0582,44.4182,44.0394,44.2432,23074.638128419,0
+QABA.US,D,20190412,000000,44.7318,45.0612,44.352,44.9049,26126.924528529,0
+QABA.US,D,20190415,000000,44.7922,44.807,44.1591,44.2521,19744.319677953,0
+QABA.US,D,20190416,000000,44.1413,45.0424,44.1413,45.0424,26868.006320937,0
+QABA.US,D,20190417,000000,44.9583,45.1057,44.7506,45.078,14907.573027364,0
+QABA.US,D,20190418,000000,44.7021,44.987,44.3985,44.4638,14083.587132668,0
+QABA.US,D,20190422,000000,44.3332,44.3629,43.7625,43.9574,12464.935086767,0
+QABA.US,D,20190423,000000,43.8476,44.8703,43.808,44.8594,26024.810939125,0
+QABA.US,D,20190424,000000,44.5726,45.0424,44.4638,44.8396,19312.611730669,0
+QABA.US,D,20190425,000000,44.6556,44.717,44.1028,44.6042,13072.561495004,0
+QABA.US,D,20190426,000000,44.7585,45.1284,44.6744,45.1156,6119.738184784,0
+QABA.US,D,20190429,000000,45.0968,45.9068,45.0968,45.6863,13008.866879831,0
+QABA.US,D,20190430,000000,45.6032,45.7753,45.345,45.4093,21052.58685309,0
+QABA.US,D,20190501,000000,45.2906,45.6121,44.8673,44.9771,13349.582519723,0
+QABA.US,D,20190502,000000,45.2164,45.5557,45.0968,45.4647,17217.766609429,0
+QABA.US,D,20190503,000000,45.7239,46.3292,45.7051,46.3292,32431.680405006,0
+QABA.US,D,20190506,000000,45.5122,46.3757,45.5122,46.256,47574.822405947,0
+QABA.US,D,20190507,000000,45.6952,45.8584,45.4894,45.6032,10126.432786849,0
+QABA.US,D,20190508,000000,45.5122,45.6764,45.1986,45.1986,15906.466357377,0
+QABA.US,D,20190509,000000,44.7318,45.2728,44.6002,45.1254,22676.29402718,0
+QABA.US,D,20190510,000000,44.8752,45.3184,44.6388,45.3094,13158.498674205,0
+QABA.US,D,20190513,000000,44.3886,44.533,43.538,43.5973,15293.784820953,0
+QABA.US,D,20190514,000000,43.626,44.5538,43.626,44.3797,6874.9743361194,0
+QABA.US,D,20190515,000000,43.8574,43.994,43.5419,43.893,15269.520205648,0
+QABA.US,D,20190516,000000,44.0028,44.5805,44.0028,44.3075,26785.102218649,0
+QABA.US,D,20190517,000000,43.8664,44.5904,43.8664,43.9662,21044.498647989,0
+QABA.US,D,20190520,000000,43.6349,44.4262,43.6349,44.1591,17553.427121133,0
+QABA.US,D,20190521,000000,44.168,44.5399,44.168,44.4341,13324.306878782,0
+QABA.US,D,20190522,000000,44.262,44.5102,43.8614,43.9049,7533.1520262391,0
+QABA.US,D,20190523,000000,43.4144,43.4144,42.5884,42.8704,7475.5235648922,0
+QABA.US,D,20190524,000000,43.0266,43.449,43.0266,43.4282,7251.0758733307,0
+QABA.US,D,20190528,000000,43.3224,43.3224,42.9752,42.9752,11398.303039031,0
+QABA.US,D,20190529,000000,42.7813,43.257,42.5034,43.1938,27503.941447028,0
+QABA.US,D,20190530,000000,43.2036,43.2956,42.1602,42.441,26792.179398113,0
+QABA.US,D,20190531,000000,41.8594,42.1305,41.631,41.7804,53721.858282948,0
+QABA.US,D,20190603,000000,41.6676,42.4292,41.6676,42.173,21612.695056357,0
+QABA.US,D,20190604,000000,42.7516,43.4331,42.7072,43.4331,7581.681256847,0
+QABA.US,D,20190605,000000,43.2224,43.3866,42.7338,43.1116,23420.4088965,0
+QABA.US,D,20190606,000000,43.0365,43.1384,42.5271,42.9821,19770.606344531,0
+QABA.US,D,20190607,000000,42.7902,42.9,42.6972,42.7813,17735.411735913,0
+QABA.US,D,20190610,000000,43.623,43.6349,43.2086,43.257,19625.018652708,0
+QABA.US,D,20190611,000000,43.4895,43.5934,43.1838,43.2868,13076.605597554,0
+QABA.US,D,20190612,000000,43.1572,43.3224,43.0098,43.1572,13593.2396984,0
+QABA.US,D,20190613,000000,43.2314,43.6092,43.2314,43.2768,14452.611490415,0
+QABA.US,D,20190614,000000,43.2472,43.5508,42.9544,43.5182,26389.791194322,0
+QABA.US,D,20190617,000000,43.3224,43.5528,42.9445,42.9544,7974.9702298985,0
+QABA.US,D,20190618,000000,42.9544,43.8308,42.9356,43.6646,17598.923274828,0
+QABA.US,D,20190619,000000,43.8505,44.0572,43.4905,43.5617,10119.355607385,0
+QABA.US,D,20190620,000000,43.6734,43.721,43.0177,43.4905,39282.390125821,0
+QABA.US,D,20190621,000000,43.36,43.6458,43.2224,43.2314,24133.181971055,0
+QABA.US,D,20190624,000000,43.1285,43.4994,42.804,42.8248,12375.964830653,0
+QABA.US,D,20190625,000000,42.8506,43.0256,42.3995,42.9158,13266.678417435,0
+QABA.US,D,20190626,000000,43.0009,43.2986,42.9643,42.9811,11046.466117124,0
+QABA.US,D,20190627,000000,43.1285,43.7644,43.1285,43.7644,17574.658659524,0
+QABA.US,D,20190628,000000,43.8782,44.3994,43.8782,44.3184,10939.297399531,0
+QABA.US,D,20190701,000000,44.799,44.808,44.2768,44.5063,14449.578413503,0
+QABA.US,D,20190702,000000,44.348,44.4598,43.7318,43.9603,19648.272242374,0
+QABA.US,D,20190703,000000,44.0622,44.349,44.0246,44.2926,12102.987908483,0
+QABA.US,D,20190705,000000,44.5785,44.8208,44.4984,44.8178,10061.727146038,0
+QABA.US,D,20190708,000000,44.4697,44.4885,44.081,44.1452,10288.196888876,0
+QABA.US,D,20190709,000000,43.8308,44.3184,43.8308,44.3114,10082.958684429,0
+QABA.US,D,20190710,000000,44.2926,44.357,43.895,43.895,9250.8845846313,0
+QABA.US,D,20190711,000000,43.8406,44.1126,43.7595,44.1067,7325.8917705179,0
+QABA.US,D,20190712,000000,44.0899,44.6893,44.0899,44.533,25678.029145406,0
+QABA.US,D,20190715,000000,44.5063,44.5063,43.5716,43.6369,16343.229432848,0
+QABA.US,D,20190716,000000,43.7398,43.8594,43.5142,43.7566,11203.175090962,0
+QABA.US,D,20190717,000000,43.5182,43.6676,43.3174,43.444,101054.03453585,0
+QABA.US,D,20190718,000000,43.2956,44.0266,43.2956,43.7566,14693.23559218,0
+QABA.US,D,20190719,000000,43.7032,44.1542,43.7032,43.8693,7837.4707431762,0
+QABA.US,D,20190722,000000,43.7566,43.7644,43.531,43.6369,9623.9530449295,0
+QABA.US,D,20190723,000000,43.6556,44.0899,43.5954,44.081,20939.351981672,0
+QABA.US,D,20190724,000000,43.895,45.2076,43.895,45.2076,9012.2825341424,0
+QABA.US,D,20190725,000000,45.3262,45.4212,44.8178,44.9128,123161.12112903,0
+QABA.US,D,20190726,000000,44.9504,45.7604,44.9227,45.6784,10586.449451986,0
+QABA.US,D,20190729,000000,45.5884,45.7348,45.1047,45.162,11598.486115288,0
+QABA.US,D,20190730,000000,44.8475,45.7436,44.8475,45.717,8909.1579191007,0
+QABA.US,D,20190731,000000,45.6141,46.0562,45.6141,45.6606,14726.599438223,0
+QABA.US,D,20190801,000000,45.5221,45.8,44.0523,44.081,12547.839189056,0
+QABA.US,D,20190802,000000,43.9791,44.0335,43.2036,43.628,30720.014000439,0
+QABA.US,D,20190805,000000,42.9356,42.9643,41.9822,42.4806,21220.417108943,0
+QABA.US,D,20190806,000000,42.6764,42.7308,42.0108,42.7308,9746.287147087,0
+QABA.US,D,20190807,000000,41.9634,42.5558,41.7052,42.4084,12589.2912402,0
+QABA.US,D,20190808,000000,42.7586,43.451,42.7398,43.2956,11402.347141582,0
+QABA.US,D,20190809,000000,43.0919,43.1334,42.8248,43.1285,19226.674551468,0
+QABA.US,D,20190812,000000,42.5914,42.722,42.4648,42.4648,14712.445079295,0
+QABA.US,D,20190813,000000,42.4806,43.5083,42.4806,42.8338,21698.632235558,0
+QABA.US,D,20190814,000000,42.084,42.258,41.632,41.7704,31243.72528075,0
+QABA.US,D,20190815,000000,41.8436,41.9504,41.356,41.3926,20181.082753423,0
+QABA.US,D,20190816,000000,41.9634,42.4727,41.6043,42.4727,11084.885091355,0
+QABA.US,D,20190819,000000,43.0256,43.082,42.9099,42.9544,14643.695335934,0
+QABA.US,D,20190820,000000,42.6666,42.6982,42.2956,42.3244,16988.263789678,0
+QABA.US,D,20190821,000000,42.5093,42.6942,42.4272,42.6013,52038.500596236,0
+QABA.US,D,20190822,000000,42.9158,42.9406,42.4569,42.6398,16605.085073003,0
+QABA.US,D,20190823,000000,42.7684,42.7684,41.18,41.2166,13692.320210892,0
+QABA.US,D,20190826,000000,41.6043,41.7062,41.2334,41.6784,24157.446586358,0
+QABA.US,D,20190827,000000,41.9109,41.9109,40.819,40.8832,24385.938380471,0
+QABA.US,D,20190828,000000,40.6894,41.6904,40.6894,41.4006,16154.167638606,0
+QABA.US,D,20190829,000000,41.7516,42.3244,41.7516,42.1404,25154.317865096,0
+QABA.US,D,20190830,000000,42.3708,42.3916,42.0108,42.1858,6663.6699778475,0
+QABA.US,D,20190903,000000,41.2186,41.4658,41.1908,41.4569,6665.6920291229,0
+QABA.US,D,20190904,000000,41.6606,41.6784,41.3926,41.5301,9401.5274046433,0
+QABA.US,D,20190905,000000,42.0662,43.0355,42.0662,42.5281,14248.384311607,0
+QABA.US,D,20190906,000000,42.7042,42.7042,42.2046,42.2136,15838.727639654,0
+QABA.US,D,20190909,000000,42.3896,43.628,42.3896,43.4806,14784.227899569,0
+QABA.US,D,20190910,000000,43.6408,44.266,43.6408,44.1967,11359.8840648,0
+QABA.US,D,20190911,000000,44.3184,45.0414,43.9979,44.986,71363.244634557,0
+QABA.US,D,20190912,000000,44.7288,45.2442,44.357,45.2442,8061.9184347377,0
+QABA.US,D,20190913,000000,45.4558,45.8574,45.4192,45.6972,6646.4825420072,0
+QABA.US,D,20190916,000000,45.171,45.7901,45.1433,45.5478,7336.0020268945,0
+QABA.US,D,20190917,000000,45.3262,45.3262,44.7902,45.1176,33751.068862158,0
+QABA.US,D,20190918,000000,44.9672,45.3648,44.8742,45.3362,10590.493554536,0
+QABA.US,D,20190919,000000,45.2164,45.7348,45.0088,45.0088,16313.909689357,0
+QABA.US,D,20190920,000000,45.0681,45.4242,44.9326,44.9761,8919.2681754773,0
+QABA.US,D,20190923,000000,44.7654,45.076,44.5726,45.0236,5550.5307507788,0
+QABA.US,D,20190924,000000,44.9227,45.0196,44.0899,44.348,35908.597572935,0
+QABA.US,D,20190925,000000,44.2472,45.1581,44.2472,45.074,18939.543270371,0
+QABA.US,D,20190926,000000,44.897,44.9217,44.3856,44.3856,18049.840709226,0
+QABA.US,D,20190927,000000,44.6468,44.8772,44.5399,44.5399,21512.603518228,0
+QABA.US,D,20190930,000000,44.5992,44.6468,44.4143,44.5617,5676.9089554869,0
+QABA.US,D,20191001,000000,44.618,44.6982,43.4074,43.4638,22077.766849683,0
+QABA.US,D,20191002,000000,43.1384,43.2878,42.8782,43.1858,10724.959964347,0
+QABA.US,D,20191003,000000,43.0088,43.1948,42.5806,43.1572,7057.9699765367,0
+QABA.US,D,20191004,000000,43.2136,43.4094,42.9752,43.4094,8476.4389461802,0
+QABA.US,D,20191007,000000,43.4371,43.8366,43.4371,43.6408,8708.9748428431,0
+QABA.US,D,20191008,000000,42.9633,42.9633,42.7012,42.715,5852.8274164405,0
+QABA.US,D,20191009,000000,42.9722,43.1206,42.7764,42.9248,9572.3907374086,0
+QABA.US,D,20191010,000000,43.0434,43.631,43.0434,43.2324,6221.8517741881,0
+QABA.US,D,20191011,000000,43.8654,44.4608,43.8654,43.8832,31526.812459296,0
+QABA.US,D,20191014,000000,43.6132,43.8792,43.5844,43.7981,7568.5379235574,0
+QABA.US,D,20191015,000000,43.8564,44.4944,43.8564,44.3184,14552.703028544,0
+QABA.US,D,20191016,000000,44.7219,44.7219,44.3233,44.3233,2359.7338383092,0
+QABA.US,D,20191017,000000,44.256,44.625,44.256,44.5973,8201.4399727354,0
+QABA.US,D,20191018,000000,44.3382,44.9168,44.3382,44.8317,5059.1722908738,0
+QABA.US,D,20191021,000000,45.1581,45.5854,45.1581,45.5686,34490.128603291,0
+QABA.US,D,20191022,000000,45.4746,46.0087,45.1492,45.8831,8262.1015109953,0
+QABA.US,D,20191023,000000,45.4459,45.707,45.4459,45.6882,10837.183810127,0
+QABA.US,D,20191024,000000,45.717,45.717,45.3203,45.4548,8901.0697139993,0
+QABA.US,D,20191025,000000,45.3342,45.9662,45.3342,45.7585,9638.1074038568,0
+QABA.US,D,20191028,000000,45.8356,46.2471,45.801,46.1076,8199.4179214601,0
+QABA.US,D,20191029,000000,45.9019,46.5696,45.9019,46.525,7324.8807448802,0
+QABA.US,D,20191030,000000,46.2738,46.3579,45.9019,46.3134,8765.5922785523,0
+QABA.US,D,20191031,000000,45.9593,45.9593,45.3065,45.622,5898.3235701354,0
+QABA.US,D,20191101,000000,45.892,46.3955,45.892,46.3391,4276.6384473214,0
+QABA.US,D,20191104,000000,46.6744,46.9731,46.6744,46.9147,11670.268935562,0
+QABA.US,D,20191105,000000,47.077,47.4934,46.9919,47.3262,11209.241244788,0
+QABA.US,D,20191106,000000,47.1482,47.2144,46.8811,47.1422,10624.868426218,0
+QABA.US,D,20191107,000000,47.43,47.6615,47.2441,47.343,18658.4781431,0
+QABA.US,D,20191108,000000,47.2253,47.53,47.2253,47.2975,7367.3438216621,0
+QABA.US,D,20191111,000000,46.983,47.1937,46.9731,47.158,10015.219966706,0
+QABA.US,D,20191112,000000,47.1778,47.4103,47.1778,47.2975,5497.9574176202,0
+QABA.US,D,20191113,000000,46.805,47.0186,46.7308,46.889,14558.769182371,0
+QABA.US,D,20191114,000000,46.5814,47.0038,46.5814,46.889,6665.6920291229,0
+QABA.US,D,20191115,000000,46.9147,46.9454,46.7674,46.805,3927.8346023271,0
+QABA.US,D,20191118,000000,46.5715,46.5715,46.2738,46.5488,4920.6617785137,0
+QABA.US,D,20191119,000000,46.6477,46.8821,46.5072,46.8138,13566.953031822,0
+QABA.US,D,20191120,000000,46.3678,46.9058,46.3124,46.5626,29771.67195231,0
+QABA.US,D,20191121,000000,46.8959,46.8959,46.2738,46.5359,17875.944299548,0
+QABA.US,D,20191122,000000,46.5072,46.7862,46.5072,46.6843,6207.6974152608,0
+QABA.US,D,20191125,000000,46.6477,47.343,46.6081,47.2055,10648.122015884,0
+QABA.US,D,20191126,000000,46.8959,47.2678,46.889,47.0235,15937.808152145,0
+QABA.US,D,20191127,000000,47.1007,47.4202,47.0918,47.2965,13311.163545493,0
+QABA.US,D,20191129,000000,47.1106,47.2975,47.0245,47.0245,1664.148199596,0
+QABA.US,D,20191202,000000,47.1482,47.2856,46.6665,46.6843,10640.033810782,0
+QABA.US,D,20191203,000000,46.162,46.2085,45.8841,46.2085,10431.762529424,0
+QABA.US,D,20191204,000000,46.3391,46.8119,46.3391,46.7862,3172.5984509916,0
+QABA.US,D,20191205,000000,46.7674,46.8959,46.7674,46.8455,5983.2497236992,0
+QABA.US,D,20191206,000000,47.5685,47.5685,47.3163,47.3806,4382.7961392761,0
+QABA.US,D,20191209,000000,47.1778,47.4607,47.1778,47.2975,5522.2220329242,0
+QABA.US,D,20191210,000000,47.343,47.4578,47.2985,47.3302,4045.1135762962,0
+QABA.US,D,20191211,000000,47.3529,47.3816,47.1956,47.3193,6541.3358756901,0
+QABA.US,D,20191212,000000,47.3163,48.4993,47.3163,48.3835,12765.209701154,0
+QABA.US,D,20191213,000000,48.2866,48.525,47.8029,48.1373,13265.667391797,0
+QABA.US,D,20191216,000000,48.4449,48.9048,48.4449,48.6516,9449.0456096136,0
+QABA.US,D,20191217,000000,48.5952,49.0719,48.5952,49.0719,17454.346608642,0
+QABA.US,D,20191218,000000,49.1461,49.1461,48.9552,49.0719,5347.3145976082,0
+QABA.US,D,20191219,000000,48.9137,49.0294,48.8751,49.0166,6289.5904919116,0
+QABA.US,D,20191220,000000,48.8276,49.249,48.8276,49.0067,10448.949965263,0
+QABA.US,D,20191223,000000,49.0423,49.0423,48.6239,48.702,4008.7166533402,0
+QABA.US,D,20191224,000000,48.7455,48.7703,48.6595,48.7703,3663.9569108966,0
+QABA.US,D,20191226,000000,48.7357,48.7357,48.6605,48.7238,20674.463264604,0
+QABA.US,D,20191227,000000,48.7169,48.7169,48.436,48.4834,22918.940180219,0
+QABA.US,D,20191230,000000,48.6219,48.7723,48.3974,48.521,39671.634996322,0
+QABA.US,D,20191231,000000,48.3974,48.6457,48.3974,48.4735,15610.235845542,0
+QABA.US,D,20200102,000000,48.614,48.614,48.159,48.5299,10427.718426873,0
+QABA.US,D,20200103,000000,47.8653,48.3024,47.8474,48.2718,4001.6394738766,0
+QABA.US,D,20200106,000000,47.8178,48.0482,47.5754,47.9582,11403.358167219,0
+QABA.US,D,20200107,000000,47.706,47.706,47.431,47.5191,7751.5335639747,0
+QABA.US,D,20200108,000000,47.437,47.9958,47.437,47.8643,19490.552242899,0
+QABA.US,D,20200109,000000,48.0334,48.1452,47.7921,47.8356,6992.2533100885,0
+QABA.US,D,20200110,000000,47.7624,47.7624,47.3984,47.5032,15434.317384589,0
+QABA.US,D,20200113,000000,47.5003,47.8198,47.3499,47.8198,7979.0143324492,0
+QABA.US,D,20200114,000000,47.6823,47.9513,47.6823,47.7832,11377.07150064,0
+QABA.US,D,20200115,000000,47.5003,47.6506,47.258,47.4508,6894.1838232351,0
+QABA.US,D,20200116,000000,47.5576,48.2025,47.5576,48.1106,28818.274775992,0
+QABA.US,D,20200117,000000,48.1729,48.1729,47.9869,48.0285,10475.236631843,0
+QABA.US,D,20200121,000000,47.7159,47.7812,47.3044,47.3203,20711.871213198,0
+QABA.US,D,20200122,000000,47.2668,47.341,47.1224,47.2807,11592.419961463,0
+QABA.US,D,20200123,000000,46.9038,47.3608,46.8089,47.2876,13545.721493431,0
+QABA.US,D,20200124,000000,47.0967,47.0967,46.3707,46.711,11032.311758196,0
+QABA.US,D,20200127,000000,45.8178,46.4291,45.8089,46.2293,7518.9976673118,0
+QABA.US,D,20200128,000000,46.3213,46.6576,46.2115,46.261,12055.469703513,0
+QABA.US,D,20200129,000000,46.1076,46.436,45.7357,45.7357,16391.758663456,0
+QABA.US,D,20200130,000000,45.434,46.2698,45.434,46.2698,17430.081993338,0
+QABA.US,D,20200131,000000,45.9484,45.9484,45.3213,45.4084,13224.215340653,0
+QABA.US,D,20200203,000000,45.8722,46.0493,45.7426,45.9602,14880.275335148,0
+QABA.US,D,20200204,000000,46.4518,46.6645,46.3925,46.4093,10247.755863369,0
+QABA.US,D,20200205,000000,46.8465,47.3776,46.8465,47.3776,6090.4184412917,0
+QABA.US,D,20200206,000000,47.8079,47.8079,46.9286,46.9484,10385.255350091,0
+QABA.US,D,20200207,000000,46.6813,46.705,46.3974,46.44,4429.3033186087,0
+QABA.US,D,20200210,000000,46.3598,46.4914,46.2758,46.4864,6292.6235688246,0
+QABA.US,D,20200211,000000,46.3876,47.0166,46.3876,46.6605,7163.1166428539,0
+QABA.US,D,20200212,000000,46.8564,46.9958,46.6447,46.7812,12127.252523787,0
+QABA.US,D,20200213,000000,46.8366,47.067,46.6872,47.0651,8849.5074064784,0
+QABA.US,D,20200214,000000,46.9009,46.9751,46.6942,46.7575,8212.5612547497,0
+QABA.US,D,20200218,000000,46.4904,46.5715,46.1442,46.2659,12238.46534393,0
+QABA.US,D,20200219,000000,46.3876,46.5557,46.3312,46.4024,48007.541378867,0
+QABA.US,D,20200220,000000,46.2936,46.8178,46.2936,46.7525,20560.217367548,0
+QABA.US,D,20200221,000000,46.5567,46.5567,46.1353,46.3252,6747.5851057737,0
+QABA.US,D,20200224,000000,45.3302,45.3342,45.0078,45.1908,19625.018652708,0
+QABA.US,D,20200225,000000,45.0602,45.1354,43.6754,43.7328,25128.031198516,0
+QABA.US,D,20200226,000000,43.891,44.2175,43.2699,43.3728,15868.047383146,0
+QABA.US,D,20200227,000000,42.4598,43.5152,42.264,42.4866,41652.234220507,0
+QABA.US,D,20200228,000000,40.6548,41.1512,39.6162,40.355,34769.171679286,0
+QABA.US,D,20200302,000000,40.271,42.1324,40.1642,42.1324,15639.555589034,0
+QABA.US,D,20200303,000000,41.899,42.5152,40.6112,40.8704,38465.481410589,0
+QABA.US,D,20200304,000000,41.3274,41.6784,40.4826,41.6784,65454.810808045,0
+QABA.US,D,20200305,000000,40.7478,40.7863,39.2888,39.8408,27633.352728649,0
+QABA.US,D,20200306,000000,38.6736,39.3818,37.9446,38.719,31113.302973491,0
+QABA.US,D,20200309,000000,35.4175,35.6134,33.6816,33.7074,28363.313239043,0
+QABA.US,D,20200310,000000,34.7548,35.194,33.3414,35.0812,31287.19938317,0
+QABA.US,D,20200311,000000,34.2573,34.3424,32.7796,32.9853,50007.350090167,0
+QABA.US,D,20200312,000000,30.6649,32.5086,29.7371,30.1694,93799.925585611,0
+QABA.US,D,20200313,000000,31.9656,32.9576,31.0764,32.9576,23817.741972103,0
+QABA.US,D,20200316,000000,30.8726,30.8726,29.02,29.4908,21864.440440136,0
+QABA.US,D,20200317,000000,30.0873,32.3018,29.4127,32.293,23660.021972627,0
+QABA.US,D,20200318,000000,30.3395,30.8588,28.6857,28.9834,11749.1289353,0
+QABA.US,D,20200319,000000,28.6551,30.8726,28.1318,30.565,16848.742251681,0
+QABA.US,D,20200320,000000,30.7885,31.0022,28.2634,28.2634,14805.45943796,0
+QABA.US,D,20200323,000000,27.9924,28.3573,25.6631,26.7194,18676.676604578,0
+QABA.US,D,20200324,000000,28.385,29.3227,28.0141,29.2456,17334.034557759,0
+QABA.US,D,20200325,000000,29.7045,29.9498,28.6135,29.292,16076.318664505,0
+QABA.US,D,20200326,000000,29.5452,31.378,29.385,31.018,18207.560708702,0
+QABA.US,D,20200327,000000,30.019,30.9705,30.019,30.2633,19346.986602351,0
+QABA.US,D,20200330,000000,30.1862,30.8677,29.9409,30.8677,68812.426950729,0
+QABA.US,D,20200331,000000,30.7915,31.022,30.5076,30.7915,12962.359700498,0
+QABA.US,D,20200401,000000,29.3949,29.6689,28.9142,29.0655,29312.66631281,0
+QABA.US,D,20200402,000000,28.8024,30.0635,28.8024,29.752,46347.437281821,0
+QABA.US,D,20200403,000000,29.6224,29.8034,27.8964,28.2901,9279.1933024859,0
+QABA.US,D,20200406,000000,29.659,30.203,29.5452,30.0378,28194.471957554,0
+QABA.US,D,20200407,000000,31.3197,31.6046,29.9903,30.3306,41697.730374202,0
+QABA.US,D,20200408,000000,30.7351,31.6312,30.4819,31.4414,11661.169704823,0
+QABA.US,D,20200409,000000,32.2356,33.9942,32.2059,33.9714,19690.735319157,0
+QABA.US,D,20200413,000000,32.9299,33.1119,31.6678,31.9042,24634.650687337,0
+QABA.US,D,20200414,000000,32.6787,33.009,31.1318,31.5175,16119.792766924,0
+QABA.US,D,20200415,000000,30.386,30.659,29.4997,29.5749,26648.613757564,0
+QABA.US,D,20200416,000000,29.7164,29.7253,28.0665,28.6501,20666.375059502,0
+QABA.US,D,20200417,000000,29.839,30.8864,29.839,30.7064,38106.567309217,0
+QABA.US,D,20200420,000000,29.9992,31.0457,29.9992,30.5076,22930.061462234,0
+QABA.US,D,20200421,000000,29.4513,30.1199,29.4513,29.8875,18307.652246831,0
+QABA.US,D,20200422,000000,30.5076,30.7707,29.5215,29.6224,13983.495594539,0
+QABA.US,D,20200423,000000,30.0942,30.5165,29.9043,30.019,19935.403523471,0
+QABA.US,D,20200424,000000,30.1328,30.7035,29.8885,30.5175,16844.69814913,0
+QABA.US,D,20200427,000000,30.8578,32.9418,30.7737,32.5936,42879.619344632,0
+QABA.US,D,20200428,000000,33.4047,33.9092,33.0763,33.5659,26086.483503022,0
+QABA.US,D,20200429,000000,34.1119,36.1118,34.1119,35.5936,17822.359940752,0
+QABA.US,D,20200430,000000,34.5936,34.5936,33.8666,34.0931,23309.196076357,0
+QABA.US,D,20200501,000000,32.9705,33.0892,32.113,32.65,16393.780714731,0
+QABA.US,D,20200504,000000,32.2633,32.47,31.839,32.4146,17692.948659131,0
+QABA.US,D,20200505,000000,33.0763,33.4423,31.5363,31.5749,13091.770982119,0
+QABA.US,D,20200506,000000,31.8844,31.9893,30.6036,30.653,29237.850415623,0
+QABA.US,D,20200507,000000,31.0071,31.7054,30.6778,30.745,13111.991494873,0
+QABA.US,D,20200508,000000,31.4789,32.4997,31.4789,32.47,16097.550202896,0
+QABA.US,D,20200511,000000,31.9527,31.9606,30.8291,31.0932,34359.706296032,0
+QABA.US,D,20200512,000000,31.3197,31.3197,29.4335,29.4335,11528.725346289,0
+QABA.US,D,20200513,000000,29.2732,29.4997,27.4869,27.9904,37077.343210074,0
+QABA.US,D,20200514,000000,27.4227,28.4038,26.4899,28.387,45257.551644419,0
+QABA.US,D,20200515,000000,28.3198,28.6036,28.0665,28.4325,17667.673018189,0
+QABA.US,D,20200518,000000,29.7431,31.291,29.7431,31.2069,34728.73065378,0
+QABA.US,D,20200519,000000,30.9508,30.9804,29.6986,29.6986,12108.043036672,0
+QABA.US,D,20200520,000000,30.3118,31.4364,30.2633,31.291,28166.163239699,0
+QABA.US,D,20200521,000000,31.1604,31.6906,31.1604,31.3009,30951.538871464,0
+QABA.US,D,20200522,000000,31.3948,31.4938,30.7163,31.017,21794.679671137,0
+QABA.US,D,20200526,000000,32.3098,33.4898,32.2633,33.1406,35625.510394389,0
+QABA.US,D,20200527,000000,34.375,35.5738,34.1317,35.5738,21675.378645892,0
+QABA.US,D,20200528,000000,35.3532,35.3532,34.1317,34.1317,27035.83657679,0
+QABA.US,D,20200529,000000,33.6974,33.6974,32.9141,33.3958,27495.853241927,0
+QABA.US,D,20200601,000000,33.4986,33.9338,33.2929,33.2929,12067.602011165,0
+QABA.US,D,20200602,000000,33.6786,33.8616,33.0812,33.1307,7002.3635664652,0
+QABA.US,D,20200603,000000,33.924,35.3848,33.924,34.8666,9296.3807383262,0
+QABA.US,D,20200604,000000,34.8646,35.5273,34.6905,35.5104,10168.895863631,0
+QABA.US,D,20200605,000000,37.556,38.5876,37.178,37.9002,18063.995068154,0
+QABA.US,D,20200608,000000,38.8952,38.9604,38.3017,38.63,17070.156866329,0
+QABA.US,D,20200609,000000,37.7736,38.5866,37.2542,37.9516,23215.170692055,0
+QABA.US,D,20200610,000000,37.37,37.37,35.6688,35.7024,25363.600172093,0
+QABA.US,D,20200611,000000,33.8191,33.8389,32.3474,32.4908,42737.064729721,0
+QABA.US,D,20200612,000000,33.9892,33.9892,32.4423,33.3503,7225.8002323891,0
+QABA.US,D,20200615,000000,32.0556,33.9616,32.0556,33.5828,36548.576801576,0
+QABA.US,D,20200616,000000,35.3008,35.4284,34.3166,34.9447,37077.343210074,0
+QABA.US,D,20200617,000000,35.1108,35.1108,33.915,34.1792,2876.3679391559,0
+QABA.US,D,20200618,000000,33.3286,34.2414,33.3286,33.8666,9980.8450950252,0
+QABA.US,D,20200619,000000,34.3483,34.3483,33.0634,33.6401,4736.6551124588,0
+QABA.US,D,20200622,000000,33.3958,33.8389,33.0566,33.6974,4959.080752745,0
+QABA.US,D,20200623,000000,33.915,33.915,33.283,33.283,9035.5361238087,0
+QABA.US,D,20200624,000000,32.8587,32.8587,31.7341,31.8093,16362.438919964,0
+QABA.US,D,20200625,000000,31.5927,32.7638,31.5145,32.7638,13652.890211023,0
+QABA.US,D,20200626,000000,31.6668,31.6668,31.0675,31.3414,19205.443013078,0
+QABA.US,D,20200629,000000,31.7826,33.0951,31.7826,32.829,8514.8579204115,0
+QABA.US,D,20200630,000000,32.8014,33.745,32.7519,33.6658,13824.764569426,0
+QABA.US,D,20200701,000000,33.6678,33.736,32.3048,32.4492,22100.009413711,0
+QABA.US,D,20200702,000000,33.0298,33.4967,32.106,32.106,14511.2509774,0
+QABA.US,D,20200706,000000,33.1248,33.201,32.0012,32.287,15662.8091787,0
+QABA.US,D,20200707,000000,32.0764,32.1337,31.1337,31.2109,39812.167559958,0
+QABA.US,D,20200708,000000,31.1337,31.5877,30.4671,31.0289,30621.944513586,0
+QABA.US,D,20200709,000000,31.0012,31.1436,29.7421,29.8687,91940.649437946,0
+QABA.US,D,20200710,000000,30.1061,31.1535,29.8202,31.1535,27633.352728649,0
+QABA.US,D,20200713,000000,31.5244,32.0298,30.8864,31.6668,10442.883811438,0
+QABA.US,D,20200714,000000,31.3919,31.657,30.933,31.1535,7685.8168975265,0
+QABA.US,D,20200715,000000,31.9725,32.9339,31.9725,32.832,13544.710467793,0
+QABA.US,D,20200716,000000,32.3127,33.2682,32.3127,32.7548,21014.167878859,0
+QABA.US,D,20200717,000000,32.6114,32.7816,31.9814,32.0012,133918.43391378,0
+QABA.US,D,20200720,000000,31.8024,31.8439,31.3345,31.4473,83793.804849644,0
+QABA.US,D,20200721,000000,31.7143,33.1722,31.7143,33.1654,8010.3561272168,0
+QABA.US,D,20200722,000000,32.8963,32.8963,32.4581,32.6688,19478.419935247,0
+QABA.US,D,20200723,000000,32.5916,33.4304,32.5916,33.4017,4263.4951140317,0
+QABA.US,D,20200724,000000,33.4116,33.7123,33.195,33.195,6240.0502356661,0
+QABA.US,D,20200727,000000,33.106,33.106,32.2732,32.4057,11093.984322094,0
+QABA.US,D,20200728,000000,32.382,32.6975,32.3721,32.3721,34395.09219335,0
+QABA.US,D,20200729,000000,32.4294,33.3344,32.4206,33.3236,17876.955325186,0
+QABA.US,D,20200730,000000,32.7519,32.7519,32.1436,32.7232,7859.7133072048,0
+QABA.US,D,20200731,000000,32.5867,32.5867,31.7628,32.3345,28201.549137017,0
+QABA.US,D,20200803,000000,32.4394,32.649,32.197,32.3484,22037.325824176,0
+QABA.US,D,20200804,000000,32.382,32.382,31.8666,32.1436,7068.0802329134,0
+QABA.US,D,20200805,000000,32.4769,33.0783,32.3681,33.0783,14952.058155422,0
+QABA.US,D,20200806,000000,32.7717,33.1534,32.7717,32.9685,11301.244577815,0
+QABA.US,D,20200807,000000,32.8409,34.4888,32.7766,34.4146,34209.063476021,0
+QABA.US,D,20200810,000000,34.7815,35.4986,34.7815,35.0654,12924.951751904,0
+QABA.US,D,20200811,000000,35.6004,36.2306,35.3918,35.5629,49066.085221502,0
+QABA.US,D,20200812,000000,36.1257,36.2404,34.917,35.3838,23327.394537836,0
+QABA.US,D,20200813,000000,35.1148,35.1148,34.6678,34.742,4741.7102406471,0
+QABA.US,D,20200814,000000,34.5728,35.283,34.2741,34.9358,15795.253537234,0
+QABA.US,D,20200817,000000,34.7924,34.7924,34.4788,34.5649,12364.843548638,0
+QABA.US,D,20200818,000000,34.6766,34.6766,33.5877,33.5877,13627.614570082,0
+QABA.US,D,20200819,000000,33.6391,34.1168,33.6391,33.7826,8121.5689473599,0
+QABA.US,D,20200820,000000,33.3444,33.5066,33.106,33.1634,13898.569440976,0
+QABA.US,D,20200821,000000,33.1534,33.201,32.7074,32.8221,33635.811939464,0
+QABA.US,D,20200824,000000,33.1446,34.011,33.1446,34.011,4878.1987017318,0
+QABA.US,D,20200825,000000,34.3078,34.3078,33.9072,34.0782,13244.435853407,0
+QABA.US,D,20200826,000000,34.1534,34.1534,33.2682,33.2682,9834.2463775638,0
+QABA.US,D,20200827,000000,33.4304,34.1436,33.4304,33.8211,7008.4297202912,0
+QABA.US,D,20200828,000000,34.1258,34.1258,33.5442,33.6974,9376.2517637017,0
+QABA.US,D,20200831,000000,33.5698,33.6728,33.2603,33.2603,10913.010732952,0
+QABA.US,D,20200901,000000,33.0694,33.4344,32.925,33.2346,9904.0071465626,0
+QABA.US,D,20200902,000000,33.3444,33.5333,33.192,33.4492,23624.63607531,0
+QABA.US,D,20200903,000000,33.5342,34.2207,33.4591,33.4591,17284.494301515,0
+QABA.US,D,20200904,000000,34.2118,34.3542,33.6786,34.1228,9795.8274033325,0
+QABA.US,D,20200908,000000,33.6678,33.6678,32.5432,32.7895,37720.35551563,0
+QABA.US,D,20200909,000000,32.9714,33.0595,32.2682,32.4037,11572.19944871,0
+QABA.US,D,20200910,000000,32.8211,32.8963,32.0229,32.0229,14403.071234171,0
+QABA.US,D,20200911,000000,31.9764,32.1367,31.8222,31.9418,10156.763555979,0
+QABA.US,D,20200914,000000,32.5719,32.7331,32.467,32.5343,11884.606370747,0
+QABA.US,D,20200915,000000,32.5916,32.5916,32.02,32.02,11589.386884549,0
+QABA.US,D,20200916,000000,32.201,32.6392,31.8578,32.2178,11211.263296063,0
+QABA.US,D,20200917,000000,31.8122,32.1733,31.8122,32.0684,19362.151986915,0
+QABA.US,D,20200918,000000,32.0684,32.1822,31.6124,31.8093,5399.8879307668,0
+QABA.US,D,20200921,000000,31.2109,31.558,29.9142,30.1466,29150.902210784,0
+QABA.US,D,20200922,000000,30.2574,30.5146,29.5917,29.6867,23972.428894666,0
+QABA.US,D,20200923,000000,29.8786,30.3059,29.1941,29.204,9415.6817635706,0
+QABA.US,D,20200924,000000,29.2188,29.9626,28.93,29.3583,25892.366580591,0
+QABA.US,D,20200925,000000,29.3534,29.747,29.3158,29.6422,10446.927913988,0
+QABA.US,D,20200928,000000,30.0556,30.8429,30.0556,30.6342,38387.632436488,0
+QABA.US,D,20200929,000000,30.3632,30.3909,29.8548,30.3642,5044.0069063088,0
+QABA.US,D,20200930,000000,30.5363,30.9221,30.384,30.4968,30404.574001488,0
+QABA.US,D,20201001,000000,30.4582,30.7381,30.3059,30.7381,13928.900210106,0
+QABA.US,D,20201002,000000,30.4968,31.7766,30.1694,31.7074,14194.799952811,0
+QABA.US,D,20201005,000000,32.4196,32.8033,32.0764,32.8033,18657.467117463,0
+QABA.US,D,20201006,000000,33.1297,33.9853,32.9082,32.9665,28339.048623739,0
+QABA.US,D,20201007,000000,33.379,33.7835,33.3028,33.7252,70958.834379491,0
+QABA.US,D,20201008,000000,33.8794,34.2326,33.8606,34.1712,3531.5125523625,0
+QABA.US,D,20201009,000000,34.2246,34.3978,33.8696,33.8794,4821.5812660226,0
+QABA.US,D,20201012,000000,33.6104,34.378,33.6015,34.3622,11882.584319472,0
+QABA.US,D,20201013,000000,33.927,33.927,33.284,33.4186,11265.858680497,0
+QABA.US,D,20201014,000000,33.5698,33.5698,32.8231,32.8231,192507.36961644,0
+QABA.US,D,20201015,000000,32.6114,33.5818,32.5669,33.5432,18699.930194245,0
+QABA.US,D,20201016,000000,33.6876,33.7548,33.1386,33.648,8297.4874083136,0
+QABA.US,D,20201019,000000,33.7024,34.0911,33.4314,33.4314,8075.0617680273,0
+QABA.US,D,20201020,000000,34.013,34.5046,34.013,34.1099,16458.486355542,0
+QABA.US,D,20201021,000000,33.9952,34.6391,33.9952,34.5372,26553.577347623,0
+QABA.US,D,20201022,000000,34.4373,35.8398,34.378,35.8171,16665.746611263,0
+QABA.US,D,20201023,000000,36.2316,36.5796,35.829,36.1603,8417.7994591956,0
+QABA.US,D,20201026,000000,35.7924,35.7924,35.3602,35.7696,9894.9079158237,0
+QABA.US,D,20201027,000000,35.552,35.7429,34.6539,34.6539,73702.757960113,0
+QABA.US,D,20201028,000000,33.7736,34.5174,33.7736,34.101,22974.54659029,0
+QABA.US,D,20201029,000000,33.9566,34.7726,33.4858,34.7716,32170.835790488,0
+QABA.US,D,20201030,000000,34.466,35.0436,34.466,34.9655,10475.236631843,0
+QABA.US,D,20201102,000000,35.3206,35.825,35.2533,35.7528,49479.594707307,0
+QABA.US,D,20201103,000000,36.6548,36.8854,36.4482,36.7814,30334.813232489,0
+QABA.US,D,20201104,000000,35.734,35.734,34.379,34.379,20769.499674544,0
+QABA.US,D,20201105,000000,34.5124,35.7627,34.5124,35.6598,9516.7843273371,0
+QABA.US,D,20201106,000000,35.8676,35.9793,34.9566,34.9962,17883.021479012,0
+QABA.US,D,20201109,000000,37.366,40.4214,37.366,39.4976,43914.909597601,0
+QABA.US,D,20201110,000000,39.6924,40.8446,39.6924,40.5588,19726.121216474,0
+QABA.US,D,20201111,000000,40.6062,40.816,39.181,39.5212,184968.15143638,0
+QABA.US,D,20201112,000000,39.0782,39.0782,38.3116,38.7508,87086.715351518,0
+QABA.US,D,20201113,000000,38.9714,40.0098,38.9714,39.7992,67132.102340931,0
+QABA.US,D,20201116,000000,41.1918,41.5518,40.9584,41.447,18553.331476783,0
+QABA.US,D,20201117,000000,40.5668,41.45,40.5262,41.3491,19423.824550813,0
+QABA.US,D,20201118,000000,41.5272,41.7586,40.5668,40.5668,38173.295001303,0
+QABA.US,D,20201119,000000,40.086,40.5865,39.8754,40.5153,27778.940420474,0
+QABA.US,D,20201120,000000,40.1642,40.3174,39.816,40.3174,18903.146347416,0
+QABA.US,D,20201123,000000,40.6438,41.173,40.6438,40.8258,65739.920037866,0
+QABA.US,D,20201124,000000,41.806,42.8772,41.5756,42.6754,27116.718627803,0
+QABA.US,D,20201125,000000,42.2956,42.2956,41.6192,41.988,13012.910982381,0
+QABA.US,D,20201127,000000,41.72,41.72,40.903,41.361,8966.7863804475,0
+QABA.US,D,20201130,000000,40.8456,41.2116,39.6054,39.636,9766.5076598403,0
+QABA.US,D,20201201,000000,40.6438,41.0198,40.36,40.5182,34043.255271443,0
+QABA.US,D,20201202,000000,40.6626,41.3452,40.6241,41.1948,24257.538124487,0
+QABA.US,D,20201203,000000,41.2086,41.4896,40.8832,41.2018,24709.466584523,0
+QABA.US,D,20201204,000000,41.3986,42.2868,41.3986,42.265,8790.8679194939,0
+QABA.US,D,20201207,000000,41.7388,42.354,41.634,42.27,12622.655086242,0
+QABA.US,D,20201208,000000,42.1819,42.4569,42.0514,42.4569,10959.517912285,0
+QABA.US,D,20201209,000000,43.0444,43.0938,42.4114,42.5459,30835.270923133,0
+QABA.US,D,20201210,000000,41.9426,42.6814,41.9426,42.6646,23763.146587669,0
+QABA.US,D,20201211,000000,41.9326,42.7101,41.8832,42.4608,17904.253017403,0
+QABA.US,D,20201214,000000,43.3144,43.3431,42.3778,42.4698,36852.895518513,0
+QABA.US,D,20201215,000000,42.7328,43.4736,42.5459,43.3916,27333.078114263,0
+QABA.US,D,20201216,000000,43.5172,43.5172,43.1226,43.2956,14844.889437829,0
+QABA.US,D,20201217,000000,43.353,43.353,42.81,43.3056,14805.45943796,0
+QABA.US,D,20201218,000000,43.084,43.4588,42.623,42.6478,14033.035850785,0
+QABA.US,D,20201221,000000,42.7774,42.7774,41.8832,42.2551,7598.8686926873,0
+QABA.US,D,20201222,000000,42.5558,42.5558,41.9228,41.9692,20019.318651397,0
+QABA.US,D,20201223,000000,42.4212,43.2472,42.4114,43.2324,30572.404257341,0
+QABA.US,D,20201224,000000,42.8802,43.1611,42.7892,43.1592,17398.740198571,0
+QABA.US,D,20201228,000000,43.4994,43.8376,43.4272,43.5607,15647.643794136,0
+QABA.US,D,20201229,000000,43.3441,43.3441,42.537,42.716,9752.353300913,0
+QABA.US,D,20201230,000000,42.9,43.2373,42.8466,43.1216,7289.4948475619,0
+QABA.US,D,20201231,000000,43.1611,43.4608,43.1611,43.2946,5614.2253659517,0
+QABA.US,D,20210104,000000,43.5192,43.7882,42.3639,43.1116,28366.346315957,0
+QABA.US,D,20210105,000000,43.4124,44.1156,42.9089,43.6547,97572.062239738,0
+QABA.US,D,20210106,000000,44.7674,47.6872,44.7674,47.1739,22716.735052687,0
+QABA.US,D,20210107,000000,47.6773,47.8217,47.4647,47.5992,13261.623289247,0
+QABA.US,D,20210108,000000,47.4844,47.618,45.8574,46.6071,36019.810393078,0
+QABA.US,D,20210111,000000,46.2738,47.2134,46.2738,47.1867,11546.923807768,0
+QABA.US,D,20210112,000000,47.5507,48.16,47.4162,47.9098,16739.551482813,0
+QABA.US,D,20210113,000000,47.9958,47.9958,46.9217,47.4063,40098.287815417,0
+QABA.US,D,20210114,000000,47.5804,48.5171,47.5804,48.2619,13073.572520641,0
+QABA.US,D,20210115,000000,47.4063,47.9197,47.2995,47.6556,14684.136361441,0
+QABA.US,D,20210119,000000,47.7634,48.0542,47.5903,47.8534,13561.897903633,0
+QABA.US,D,20210120,000000,47.793,47.9068,47.3717,47.7574,19096.25224421,0
+QABA.US,D,20210121,000000,47.6773,47.6773,46.71,46.9217,14453.622516054,0
+QABA.US,D,20210122,000000,46.7298,47.9018,46.5893,47.9018,9283.2374050366,0
+QABA.US,D,20210125,000000,47.2896,47.4844,46.4677,47.4419,10153.730479066,0
+QABA.US,D,20210126,000000,47.5507,47.5507,46.8455,46.8455,9909.062274751,0
+QABA.US,D,20210127,000000,46.169,46.169,45.3203,45.4726,14249.395337245,0
+QABA.US,D,20210128,000000,46.08,46.1294,45.6655,45.7723,15278.619436388,0
+QABA.US,D,20210129,000000,45.8386,45.8386,44.5726,44.6368,46469.771383979,0
+QABA.US,D,20210201,000000,44.6299,45.5399,44.254,45.3846,80073.230503038,0
+QABA.US,D,20210202,000000,45.7338,46.3905,45.7338,46.2639,6864.8640797428,0
+QABA.US,D,20210203,000000,45.9464,46.4776,45.7585,46.2056,12014.017652368,0
+QABA.US,D,20210204,000000,46.6704,47.6872,46.5547,47.4746,15729.536870786,0
+QABA.US,D,20210205,000000,48.2767,48.2767,47.4014,47.5507,12507.398163549,0
+QABA.US,D,20210208,000000,47.7733,48.5764,47.7733,48.5329,12285.9835489,0
+QABA.US,D,20210209,000000,48.2866,49.341,48.2866,49.3093,7313.7594628659,0
+QABA.US,D,20210210,000000,49.7376,49.8039,49.2411,49.2767,12510.431240462,0
+QABA.US,D,20210211,000000,49.3707,49.521,48.344,48.9721,6630.3061318046,0
+QABA.US,D,20210212,000000,48.4706,49.2866,48.4706,49.2421,6675.8022854995,0
+QABA.US,D,20210216,000000,49.5823,50.0937,49.4755,49.9107,18410.776861873,0
+QABA.US,D,20210217,000000,49.9691,50.0858,49.6694,49.7673,20589.53711104,0
+QABA.US,D,20210218,000000,49.3509,49.7465,49.2124,49.3529,14803.437386685,0
+QABA.US,D,20210219,000000,49.341,50.4191,49.3311,50.3904,11382.126628829,0
+QABA.US,D,20210222,000000,50.7742,51.7475,50.7742,51.6495,18557.375579334,0
+QABA.US,D,20210223,000000,52.3528,52.3528,51.6812,52.2193,90146.07893109,0
+QABA.US,D,20210224,000000,52.5021,53.7147,52.5021,53.6149,31922.123483622,0
+QABA.US,D,20210225,000000,54.1846,54.2231,52.4062,52.4764,24919.759917158,0
+QABA.US,D,20210226,000000,52.1747,52.5605,51.1105,51.5279,32592.433481395,0
+QABA.US,D,20210301,000000,52.3874,53.2281,52.2845,53.0936,15326.137641358,0
+QABA.US,D,20210302,000000,52.7247,53.0787,52.3449,52.6189,27253.207088888,0
+QABA.US,D,20210303,000000,52.9383,54.8809,52.9383,53.8533,38458.404231125,0
+QABA.US,D,20210304,000000,54.3507,54.8137,52.9878,53.3953,104005.2183722,0
+QABA.US,D,20210305,000000,54.5723,55.3062,53.7681,55.1123,44048.364981772,0
+QABA.US,D,20210308,000000,55.7227,57.3675,55.4803,56.9511,137562.17031192,0
+QABA.US,D,20210309,000000,56.7869,56.8363,55.2093,56.2647,74389.244368088,0
+QABA.US,D,20210310,000000,56.4001,57.4337,55.9451,57.3467,48518.109325888,0
+QABA.US,D,20210311,000000,57.1251,57.8699,56.9867,57.6969,47371.606252775,0
+QABA.US,D,20210312,000000,58.4397,59.0519,57.9185,58.8709,42654.160627433,0
+QABA.US,D,20210315,000000,59.2329,59.2329,57.3201,57.8641,30294.372206982,0
+QABA.US,D,20210316,000000,57.2805,57.4051,56.4684,57.3487,35864.112444877,0
+QABA.US,D,20210317,000000,57.3487,58.1409,57.0677,57.3507,26834.642474894,0
+QABA.US,D,20210318,000000,58.1023,59.6019,57.3289,57.6237,37036.902184568,0
+QABA.US,D,20210319,000000,57.2309,57.8125,56.7869,57.5901,14587.077900225,0
+QABA.US,D,20210322,000000,56.6325,56.6939,55.326,55.7909,50762.586241503,0
+QABA.US,D,20210323,000000,55.3853,55.3853,53.6732,53.8265,50750.453933851,0
+QABA.US,D,20210324,000000,55.1331,55.5783,53.8849,53.8849,26707.253244549,0
+QABA.US,D,20210325,000000,53.7879,55.2281,53.2153,55.2281,32131.405790619,0
+QABA.US,D,20210326,000000,55.87,56.5881,55.8156,56.4496,15319.060461894,0
+QABA.US,D,20210329,000000,55.5357,56.3477,54.7197,54.8344,44274.834724609,0
+QABA.US,D,20210330,000000,55.1965,56.0015,55.1965,55.6445,19379.339422756,0
+QABA.US,D,20210331,000000,55.6623,55.6623,55.0955,55.1084,14242.318157782,0
+QABA.US,D,20210401,000000,54.6722,55.4387,54.6425,55.4387,24880.329917289,0
+QABA.US,D,20210405,000000,55.9719,55.9719,55.2528,55.6623,36481.84910949,0
+QABA.US,D,20210406,000000,55.5753,55.9095,55.1301,55.3913,10929.187143155,0
+QABA.US,D,20210407,000000,55.6139,55.6237,54.7059,54.8463,73686.58154991,0
+QABA.US,D,20210408,000000,54.7493,55.1381,54.0243,55.0599,8734.2504837847,0
+QABA.US,D,20210409,000000,55.2875,55.5693,55.1183,55.5693,9877.7204799834,0
+QABA.US,D,20210412,000000,55.7593,56.1469,55.6425,55.9363,17118.686096937,0
+QABA.US,D,20210413,000000,55.0599,55.0599,54.6129,54.6969,14009.782261119,0
+QABA.US,D,20210414,000000,54.5555,55.8077,54.5555,55.3785,22688.426334832,0
+QABA.US,D,20210415,000000,55.4665,55.4665,54.2687,55.3171,13726.695082573,0
+QABA.US,D,20210416,000000,55.7929,56.0698,55.4575,55.9056,9646.1956089582,0
+QABA.US,D,20210419,000000,56.1083,56.1955,55.1381,55.5941,24109.928381389,0
+QABA.US,D,20210420,000000,55.4011,55.4011,53.4971,53.8167,5024.7974191932,0
+QABA.US,D,20210421,000000,53.4003,54.8552,53.4003,54.8265,27799.160933227,0
+QABA.US,D,20210422,000000,54.7395,54.8561,54.1955,54.1955,18500.758143625,0
+QABA.US,D,20210423,000000,53.9818,56.5287,53.8077,56.2835,22786.495821685,0
+QABA.US,D,20210426,000000,56.3705,57.1815,56.0895,56.1371,18336.971990324,0
+QABA.US,D,20210427,000000,55.8937,56.2637,55.7879,56.2123,5044.0069063088,0
+QABA.US,D,20210428,000000,56.4387,56.5445,55.9817,56.1083,7518.9976673118,0
+QABA.US,D,20210429,000000,56.7779,57.0629,56.3221,56.4615,13410.244057983,0
+QABA.US,D,20210430,000000,56.0015,56.7582,55.8463,55.87,3756.9712695617,0
+QABA.US,D,20210503,000000,56.3507,56.8661,55.8759,56.6237,4879.2097273695,0
+QABA.US,D,20210504,000000,56.0115,57.1381,56.0015,57.0401,17028.704815185,0
+QABA.US,D,20210505,000000,56.9431,57.2933,56.4773,57.0303,85010.068691754,0
+QABA.US,D,20210506,000000,57.1578,57.6325,56.5545,57.6325,14650.772515398,0
+QABA.US,D,20210507,000000,56.5643,57.5939,56.5643,57.5939,35901.520393471,0
+QABA.US,D,20210510,000000,57.6127,58.2151,56.9629,57.0115,14516.306105589,0
+QABA.US,D,20210511,000000,56.0015,57.1775,56.0015,56.5159,17781.918915246,0
+QABA.US,D,20210512,000000,56.8463,57.0115,55.1479,55.3517,29656.415029616,0
+QABA.US,D,20210513,000000,55.0115,57.5139,54.9531,57.3557,18380.446092743,0
+QABA.US,D,20210514,000000,57.4091,58.1755,57.1281,58.1567,24192.832483677,0
+QABA.US,D,20210517,000000,58.0015,58.1855,57.4971,58.1735,12922.929700629,0
+QABA.US,D,20210518,000000,57.7285,58.2617,57.2637,57.2637,14442.501234039,0
+QABA.US,D,20210519,000000,56.3221,56.9917,55.7651,56.9917,31288.210408807,0
+QABA.US,D,20210520,000000,56.8661,57.0203,56.0213,56.8463,11691.500473953,0
+QABA.US,D,20210521,000000,57.3121,57.9719,57.2993,57.7879,15082.480462681,0
+QABA.US,D,20210524,000000,57.8561,57.8561,56.9975,57.3467,8072.0286911143,0
+QABA.US,D,20210525,000000,57.5069,57.5069,55.5673,55.6139,34053.36552782,0
+QABA.US,D,20210526,000000,55.8373,56.5703,55.6801,56.4703,29600.808619545,0
+QABA.US,D,20210527,000000,57.0203,57.4515,56.9045,57.3487,10910.988681676,0
+QABA.US,D,20210528,000000,57.2241,57.4437,56.8175,57.4091,16702.14353422,0
+QABA.US,D,20210601,000000,57.8561,58.0797,57.5069,57.9521,27575.724267302,0
+QABA.US,D,20210602,000000,57.6623,57.7967,57.2637,57.2637,60750.508515992,0
+QABA.US,D,20210603,000000,57.2637,57.7009,57.1381,57.6227,9993.9884283148,0
+QABA.US,D,20210604,000000,57.3615,57.5841,56.9917,57.5485,15706.283281119,0
+QABA.US,D,20210607,000000,57.5257,57.8659,57.5059,57.7681,7037.7494637834,0
+QABA.US,D,20210608,000000,57.7205,58.1379,57.1677,58.1379,5648.6002376322,0
+QABA.US,D,20210609,000000,57.4279,57.6227,57.0115,57.0273,7201.5356170851,0
+QABA.US,D,20210610,000000,56.9431,56.9431,56.1608,56.1608,22354.787874402,0
+QABA.US,D,20210611,000000,56.7582,56.7582,56.2557,56.3408,6168.2674153919,0
+QABA.US,D,20210614,000000,56.5743,56.6039,55.2884,55.4921,11801.702268459,0
+QABA.US,D,20210615,000000,56.0213,56.7097,55.6999,56.5643,12625.688163156,0
+QABA.US,D,20210616,000000,56.2301,57.3991,55.7019,57.1183,16687.989175293,0
+QABA.US,D,20210617,000000,57.1855,57.2735,54.8947,54.9333,14698.290720368,0
+QABA.US,D,20210618,000000,54.2341,54.3814,52.8473,52.8473,26631.426321724,0
+QABA.US,D,20210621,000000,53.5269,54.7593,53.5269,54.7207,6113.672030958,0
+QABA.US,D,20210622,000000,54.4575,54.7988,54.1391,54.6327,8148.8666395769,0
+QABA.US,D,20210623,000000,55.0599,55.0599,54.5555,54.5753,20826.117110254,0
+QABA.US,D,20210624,000000,54.5169,55.2953,54.5169,55.2953,13197.928674074,0
+QABA.US,D,20210625,000000,55.2657,55.9995,55.2379,55.4882,17490.743531598,0
+QABA.US,D,20210628,000000,55.4229,55.4229,53.9047,54.2192,4661.8392152716,0
+QABA.US,D,20210629,000000,54.6525,54.692,53.7939,53.8591,25574.904530365,0
+QABA.US,D,20210630,000000,53.7276,54.0926,53.6881,53.8631,7357.2335652855,0
+QABA.US,D,20210701,000000,54.1836,54.6327,54.1836,54.3705,12777.342008806,0
+QABA.US,D,20210702,000000,54.3805,54.3805,53.6633,53.7513,3575.9976804198,0
+QABA.US,D,20210706,000000,52.6653,52.6752,51.8939,52.333,28785.921955587,0
+QABA.US,D,20210707,000000,52.3033,52.4408,51.7583,52.0283,20991.92531483,0
+QABA.US,D,20210708,000000,50.9878,51.7732,50.6367,51.1352,91435.136619113,0
+QABA.US,D,20210709,000000,52.1085,53.1134,52.1085,53.1134,14740.75379715,0
+QABA.US,D,20210712,000000,52.6357,53.2598,52.4774,53.24,28788.9550325,0
+QABA.US,D,20210713,000000,52.2747,52.5279,52.0897,52.2242,6111.6499796826,0
+QABA.US,D,20210714,000000,52.4408,52.9373,51.7682,52.1283,18951.675578023,0
+QABA.US,D,20210715,000000,51.9532,52.8246,51.9532,52.8246,28499.801700128,0
+QABA.US,D,20210716,000000,52.4408,52.5377,51.5833,51.6119,12595.357394026,0
+QABA.US,D,20210719,000000,50.6961,50.7445,49.7712,50.0333,28319.839136624,0
+QABA.US,D,20210720,000000,50.4329,52.0086,50.1402,51.0957,26149.167092557,0
+QABA.US,D,20210721,000000,51.8463,52.3122,51.788,51.9136,255847.11479049,0
+QABA.US,D,20210722,000000,51.6901,51.6901,50.5111,50.6763,67610.317467546,0
+QABA.US,D,20210723,000000,51.2519,51.3201,50.8909,51.0957,11393.247910843,0
+QABA.US,D,20210726,000000,51.1352,51.8661,51.0957,51.5823,13661.989441762,0
+QABA.US,D,20210727,000000,51.2123,51.6693,51.2123,51.2321,4268.55024222,0
+QABA.US,D,20210728,000000,51.6219,52.4003,51.6219,52.1381,9760.4415060143,0
+QABA.US,D,20210729,000000,52.4023,52.8424,52.3923,52.4794,3793.3681925177,0
+QABA.US,D,20210730,000000,52.421,52.8899,51.8167,51.8661,10053.638940937,0
+QABA.US,D,20210802,000000,51.9927,53.0451,51.3973,51.428,10535.898170103,0
+QABA.US,D,20210803,000000,51.8167,52.1678,50.9107,51.9927,21705.709415022,0
+QABA.US,D,20210804,000000,51.3973,52.0531,51.3973,51.5734,5491.8912637942,0
+QABA.US,D,20210805,000000,51.7682,52.3725,51.7188,52.3725,15077.425334492,0
+QABA.US,D,20210806,000000,53.4547,54.3221,53.4547,54.0283,9259.9838153703,0
+QABA.US,D,20210809,000000,53.6297,54.1767,53.5327,53.5417,19039.6348085,0
+QABA.US,D,20210810,000000,53.3953,54.3023,53.2983,54.2331,11758.22816604,0
+QABA.US,D,20210811,000000,54.0679,54.9511,54.0579,54.9511,61976.882614479,0
+QABA.US,D,20210812,000000,54.9057,54.9057,54.5357,54.5961,6922.4925410897,0
+QABA.US,D,20210813,000000,54.1371,54.2924,54.0283,54.1025,9904.0071465626,0
+QABA.US,D,20210816,000000,53.7603,54.1075,53.7603,53.9521,4432.3363955217,0
+QABA.US,D,20210817,000000,53.4547,53.4922,52.8849,53.4051,5134.9992136986,0
+QABA.US,D,20210818,000000,52.9957,53.6979,52.9957,53.1609,7850.6140764658,0
+QABA.US,D,20210819,000000,52.6257,52.7613,51.9334,52.3281,33051.439120894,0
+QABA.US,D,20210820,000000,52.3627,53.2895,52.3627,53.2895,27539.327344347,0
+QABA.US,D,20210823,000000,53.2301,53.8047,53.1807,53.6001,43926.030879615,0
+QABA.US,D,20210824,000000,53.4547,53.8335,53.4547,53.785,9847.3897108534,0
+QABA.US,D,20210825,000000,53.5417,54.4575,53.5417,54.0669,33057.50527472,0
+QABA.US,D,20210826,000000,53.785,53.785,53.1905,53.1905,70072.16489526,0
+QABA.US,D,20210827,000000,53.7177,54.6227,53.6139,54.5753,8057.874332187,0
+QABA.US,D,20210830,000000,54.4873,54.4971,53.4833,53.513,15857.937126769,0
+QABA.US,D,20210831,000000,53.8928,54.0975,53.4833,53.873,3837.8533205749,0
+QABA.US,D,20210901,000000,53.2202,53.9027,53.2202,53.6475,7859.7133072048,0
+QABA.US,D,20210902,000000,53.4645,53.6584,53.4645,53.4833,4227.0981910758,0
+QABA.US,D,20210903,000000,53.3369,53.4081,53.1609,53.3181,7871.8456148568,0
+QABA.US,D,20210907,000000,53.785,53.785,53.0155,53.0155,7322.8586936049,0
+QABA.US,D,20210908,000000,52.8305,52.8701,52.1975,52.3913,3568.9205009561,0
+QABA.US,D,20210909,000000,52.514,52.8899,52.3725,52.4111,3225.1717841501,0
+QABA.US,D,20210910,000000,52.0798,52.2351,51.6881,51.6881,1994.7535831123,0
+QABA.US,D,20210913,000000,52.4695,52.4695,51.8711,51.9779,10264.943299209,0
+QABA.US,D,20210914,000000,52.0323,52.0323,51.1075,51.1303,11082.863040079,0
+QABA.US,D,20210915,000000,51.5931,51.881,51.3973,51.7257,10551.063554668,0
+QABA.US,D,20210916,000000,52.0551,52.0551,51.2905,51.6515,19937.425574746,0
+QABA.US,D,20210917,000000,51.3973,51.8612,51.338,51.3587,15042.039437174,0
+QABA.US,D,20210920,000000,50.9403,51.0175,50.1243,50.7643,33081.769890024,0
+QABA.US,D,20210921,000000,51.0076,51.155,50.6248,51.0462,15465.659179356,0
+QABA.US,D,20210922,000000,51.515,51.9136,51.2223,51.4952,90693.043801067,0
+QABA.US,D,20210923,000000,51.7297,53.4239,51.4952,53.0521,22408.372233198,0
+QABA.US,D,20210924,000000,52.8265,53.8157,52.8265,53.6169,8568.4422792077,0
+QABA.US,D,20210927,000000,53.8443,55.8907,53.8443,55.5089,36132.034238858,0
+QABA.US,D,20210928,000000,55.4497,55.8156,54.873,54.8917,10198.215607123,0
+QABA.US,D,20210929,000000,54.7949,55.6831,54.5011,55.6375,8128.6461268236,0
+QABA.US,D,20210930,000000,55.9105,55.9689,55.0569,55.0569,126322.598298,0
+QABA.US,D,20211001,000000,55.1865,56.5713,54.9115,56.2043,55911.739814129,0
+QABA.US,D,20211004,000000,55.9403,56.5169,55.9403,56.2142,10795.731758983,0
+QABA.US,D,20211005,000000,56.3705,56.7621,56.1747,56.4149,9086.087405692,0
+QABA.US,D,20211006,000000,55.5881,56.0253,55.1865,55.9985,30794.829897627,0
+QABA.US,D,20211007,000000,56.6355,56.9185,56.3309,56.8897,11100.05047592,0
+QABA.US,D,20211008,000000,56.5763,57.2023,56.5763,57.0263,8046.7530501727,0
+QABA.US,D,20211011,000000,57.0173,57.2617,56.3211,56.3211,12765.209701154,0
+QABA.US,D,20211012,000000,55.8809,56.2825,55.6851,56.1103,12099.95483157,0
+QABA.US,D,20211013,000000,55.9403,56.0669,55.2835,55.9966,13749.948672239,0
+QABA.US,D,20211014,000000,56.4783,56.6929,56.3309,56.6929,6884.0735668584,0
+QABA.US,D,20211015,000000,57.3397,57.3397,56.6929,56.6929,6960.9115153209,0
+QABA.US,D,20211018,000000,56.6355,57.0391,56.4783,56.5663,4089.5987043534,0
+QABA.US,D,20211019,000000,56.5565,56.5565,56.2142,56.5109,10578.361246885,0
+QABA.US,D,20211020,000000,56.7325,57.7403,56.7325,57.6929,38579.727307644,0
+QABA.US,D,20211021,000000,57.4377,57.6137,57.2221,57.4289,3275.7230660334,0
+QABA.US,D,20211022,000000,57.5357,57.9363,57.5357,57.9363,7517.9866416741,0
+QABA.US,D,20211025,000000,58.2211,58.2211,57.8987,58.0845,3214.0505021358,0
+QABA.US,D,20211026,000000,57.9659,58.0935,57.7651,57.7651,6407.8804915184,0
+QABA.US,D,20211027,000000,57.0559,57.0559,56.2013,56.2923,34633.69424384,0
+QABA.US,D,20211028,000000,56.2923,56.9421,56.2923,56.9421,6495.8397219952,0
+QABA.US,D,20211029,000000,57.2023,57.3013,56.9877,56.9927,3202.9292201215,0
+QABA.US,D,20211101,000000,57.4515,58.8867,57.4515,58.8759,2970.3933234587,0
+QABA.US,D,20211102,000000,58.6613,58.9659,58.3387,58.3595,17095.432507271,0
+QABA.US,D,20211103,000000,58.0835,59.8551,58.0835,59.7878,62143.701844694,0
+QABA.US,D,20211104,000000,59.5327,59.5327,58.5969,58.9303,11246.649193381,0
+QABA.US,D,20211105,000000,59.3367,60.3061,59.3367,59.9837,5962.0181853083,0
+QABA.US,D,20211108,000000,59.8947,60.7077,59.8947,60.2369,11250.693295932,0
+QABA.US,D,20211109,000000,59.8551,60.2131,59.6987,60.0163,67781.180800311,0
+QABA.US,D,20211110,000000,59.9837,60.4525,59.9837,60.2596,17932.561735258,0
+QABA.US,D,20211111,000000,60.5415,60.7561,60.1103,60.5039,10939.297399531,0
+QABA.US,D,20211112,000000,60.3457,60.5643,59.7977,59.9827,11194.075860223,0
+QABA.US,D,20211115,000000,60.1003,60.3159,60.0559,60.1923,9952.5363771705,0
+QABA.US,D,20211116,000000,60.2181,60.3259,59.9243,60.1123,8691.7874070028,0
+QABA.US,D,20211117,000000,59.5919,59.6503,59.0925,59.5969,26681.977603607,0
+QABA.US,D,20211118,000000,59.3863,59.5821,59.2191,59.4841,10634.978682594,0
+QABA.US,D,20211119,000000,58.8967,59.1123,58.3773,58.9837,5750.7138270364,0
+QABA.US,D,20211122,000000,59.7681,60.8055,59.4445,59.8749,29435.000414967,0
+QABA.US,D,20211123,000000,59.9045,60.5415,59.9045,60.5415,20804.885571863,0
+QABA.US,D,20211124,000000,60.4218,60.4941,60.0321,60.1696,65068.599014458,0
+QABA.US,D,20211126,000000,58.5544,58.5683,56.4595,57.2685,60353.175440389,0
+QABA.US,D,20211129,000000,58.3575,58.3575,56.8987,57.0687,29628.106311761,0
+QABA.US,D,20211130,000000,56.4693,56.6741,55.7543,56.0847,32567.157840453,0
+QABA.US,D,20211201,000000,57.1439,57.8265,55.6613,55.6613,11639.938166433,0
+QABA.US,D,20211202,000000,56.1261,57.7403,55.8888,57.3715,13421.365339997,0
+QABA.US,D,20211203,000000,57.6137,57.9273,56.4259,56.7177,6043.9112619591,0
+QABA.US,D,20211206,000000,58.0549,58.2013,57.8373,57.8373,5987.2938262499,0
+QABA.US,D,20211207,000000,58.1915,58.5247,57.3595,57.5743,42619.785755752,0
+QABA.US,D,20211208,000000,57.5545,57.7027,57.3497,57.6009,36097.659367177,0
+QABA.US,D,20211209,000000,57.2122,57.7799,56.9679,57.0659,22773.352488395,0
+QABA.US,D,20211210,000000,57.5939,57.5939,56.6751,57.1875,23968.384792116,0
+QABA.US,D,20211213,000000,57.1341,57.2023,56.2033,56.3803,18575.574040812,0
+QABA.US,D,20211214,000000,56.6455,57.5069,56.5267,56.6099,17559.493274959,0
+QABA.US,D,20211215,000000,56.8799,57.4477,56.4941,56.8413,14354.542003563,0
+QABA.US,D,20211216,000000,57.5545,58.1667,56.8699,57.0659,6081.3192105527,0
+QABA.US,D,20211217,000000,56.7819,56.7819,55.6069,56.0767,13910.701748628,0
+QABA.US,D,20211220,000000,55.5585,55.6653,54.1193,55.1173,35124.041678107,0
+QABA.US,D,20211221,000000,55.9007,56.4397,55.5387,56.3418,12568.059701809,0
+QABA.US,D,20211222,000000,56.0569,56.7691,56.0481,56.7513,12417.416881797,0
+QABA.US,D,20211223,000000,57.1657,57.5011,56.9589,57.2547,19091.197116021,0
+QABA.US,D,20211227,000000,57.2844,57.9213,56.9787,57.9213,21206.262750015,0
+QABA.US,D,20211228,000000,57.6979,58.4109,57.5989,58.1697,22198.078900565,0
+QABA.US,D,20211229,000000,58.0123,58.4851,58.0123,58.3763,8882.8712525214,0
+QABA.US,D,20211230,000000,58.6623,58.7899,58.0519,58.0519,5739.5925450221,0
+QABA.US,D,20211231,000000,58.0421,58.1211,57.7869,58.1013,8203.4620240107,0
+QABA.US,D,20220103,000000,58.4259,59.5187,58.4259,58.9085,48987.225221764,0
+QABA.US,D,20220104,000000,59.4397,60.6503,59.4397,60.0213,15831.65046019,0
+QABA.US,D,20220105,000000,60.3951,60.6889,59.6761,59.6761,29845.47682386,0
+QABA.US,D,20220106,000000,60.1983,61.6938,60.1983,61.5821,19088.164039108,0
+QABA.US,D,20220107,000000,61.4485,62.1063,61.3466,61.947,26083.45042611,0
+QABA.US,D,20220110,000000,61.9203,62.0489,61.3101,61.8916,38836.527819611,0
+QABA.US,D,20220111,000000,61.8125,61.9499,61.2022,61.7631,28524.066315432,0
+QABA.US,D,20220112,000000,61.6157,61.9005,61.1329,61.6849,20934.296853484,0
+QABA.US,D,20220113,000000,62.0291,62.5217,61.9895,62.0983,15971.171998188,0
+QABA.US,D,20220114,000000,61.7531,62.58,61.3199,62.58,27334.089139901,0
+QABA.US,D,20220118,000000,62.6789,62.6789,61.6651,61.8026,72065.907452734,0
+QABA.US,D,20220119,000000,61.9302,61.9302,60.1883,60.2181,61768.61133312,0
+QABA.US,D,20220120,000000,60.4247,60.8383,58.7513,58.8105,10277.07560686,0
+QABA.US,D,20220121,000000,58.4555,59.8047,58.4159,58.4357,45643.763438007,0
+QABA.US,D,20220124,000000,57.7859,59.5336,57.7167,59.3911,17653.518659262,0
+QABA.US,D,20220125,000000,59.1745,59.9589,57.9431,59.3685,51489.513674984,0
+QABA.US,D,20220126,000000,59.5485,60.2181,58.1133,58.6613,20716.926341386,0
+QABA.US,D,20220127,000000,59.0855,59.4297,56.9185,57.3121,16007.568921144,0
+QABA.US,D,20220128,000000,57.5395,57.6287,56.0837,57.4219,52891.806234424,0
+QABA.US,D,20220131,000000,56.6741,58.0915,56.6741,58.0599,164371.53714588,0
+QABA.US,D,20220201,000000,57.6879,58.6207,57.3823,58.5603,31927.178611811,0
+QABA.US,D,20220202,000000,58.3941,58.3941,57.6681,58.1617,22932.083513509,0
+QABA.US,D,20220203,000000,58.3763,58.8541,57.9243,58.0687,28625.168879198,0
+QABA.US,D,20220204,000000,58.1013,59.0065,57.8155,58.7215,31640.047330714,0
+QABA.US,D,20220207,000000,58.6811,59.1053,58.5149,58.9283,17843.591479143,0
+QABA.US,D,20220208,000000,59.5485,60.3259,59.4792,60.2369,42924.10447269,0
+QABA.US,D,20220209,000000,60.6315,60.6315,59.2725,59.3387,46540.543178615,0
+QABA.US,D,20220210,000000,59.8333,59.8333,58.8689,59.1053,30173.049130463,0
+QABA.US,D,20220211,000000,58.7117,59.9322,58.7117,58.9579,32629.841429988,0
+QABA.US,D,20220214,000000,59.4595,59.5485,58.4277,58.6623,8439.0309975866,0
+QABA.US,D,20220215,000000,59.4495,59.9619,59.3813,59.952,55302.091354617,0
+QABA.US,D,20220216,000000,59.3121,60.2765,59.0955,60.0213,27500.908370115,0
+QABA.US,D,20220217,000000,59.6305,59.6305,58.6425,58.6899,46532.454973514,0
+QABA.US,D,20220218,000000,58.5731,59.3417,58.5731,59.0559,23319.306332734,0
+QABA.US,D,20220222,000000,58.6523,59.2429,58.3081,58.6325,8498.6815102088,0
+QABA.US,D,20220223,000000,59.1153,59.2429,57.7315,57.8947,5431.2297255344,0
+QABA.US,D,20220224,000000,56.2409,57.0283,55.2884,56.9293,17032.748917736,0
+QABA.US,D,20220225,000000,57.0481,59.0657,57.0283,59.0065,46001.66651374,0
+QABA.US,D,20220228,000000,58.0717,58.9867,58.0717,58.9797,17041.848148475,0
+QABA.US,D,20220301,000000,58.4456,58.4456,55.8561,56.3685,87085.70432588,0
+QABA.US,D,20220302,000000,56.9985,58.9867,56.9985,58.5831,14676.04815634,0
+QABA.US,D,20220303,000000,58.9965,58.9965,58.1499,58.2983,24918.74889152,0
+QABA.US,D,20220304,000000,57.5693,57.5693,56.4179,56.9195,164607.10611946,0
+QABA.US,D,20220307,000000,56.5357,56.7919,55.3645,55.3745,42698.64575549,0
+QABA.US,D,20220308,000000,56.1223,56.7067,55.1579,55.4487,69897.257459944,0
+QABA.US,D,20220309,000000,56.6929,57.1163,56.5159,56.6643,9504.6520196851,0
+QABA.US,D,20220310,000000,56.4477,56.8413,56.2409,56.8413,8736.27253506,0
+QABA.US,D,20220311,000000,57.0481,57.9045,57.0481,57.3229,21401.390698085,0
+QABA.US,D,20220314,000000,57.8155,58.4159,57.4673,57.5693,18961.7858344,0
+QABA.US,D,20220315,000000,57.9925,57.9925,57.0381,57.4417,9284.2484306742,0
+QABA.US,D,20220316,000000,57.7365,58.6523,57.6483,58.5731,22157.637875058,0
+QABA.US,D,20220317,000000,58.1795,58.1895,57.7463,57.9045,6825.4340798739,0
+QABA.US,D,20220318,000000,57.4417,57.9343,56.5555,57.6019,13869.249697483,0
+QABA.US,D,20220321,000000,57.8453,58.1597,56.8907,56.9699,6276.447158622,0
+QABA.US,D,20220322,000000,57.8977,58.4357,57.7265,57.8847,12019.072780557,0
+QABA.US,D,20220323,000000,57.4813,57.4813,55.9531,55.9531,76213.134618434,0
+QABA.US,D,20220324,000000,56.5653,56.5851,55.7929,56.3685,6806.2245927582,0
+QABA.US,D,20220325,000000,56.8333,57.5901,56.8333,57.5901,12382.030984479,0
+QABA.US,D,20220328,000000,57.0115,57.0115,56.5267,57.0102,9303.4579177899,0
+QABA.US,D,20220329,000000,57.4663,58.1785,57.3081,57.9609,89958.028162485,0
+QABA.US,D,20220330,000000,58.0203,58.0203,56.0223,56.2736,20131.542497178,0
+QABA.US,D,20220331,000000,56.5169,56.6355,55.5575,55.5575,83907.039721062,0
+QABA.US,D,20220401,000000,56.3587,56.3784,55.1223,55.3794,40149.850122937,0
+QABA.US,D,20220404,000000,55.1618,55.2113,54.4299,54.9739,30378.287334909,0
+QABA.US,D,20220405,000000,55.1421,55.2409,54.42,54.4695,24340.442226775,0
+QABA.US,D,20220406,000000,54.4793,54.6079,53.7869,53.8167,97700.46249572,0
+QABA.US,D,20220407,000000,54.1529,54.1529,52.877,53.0747,22998.811205595,0
+QABA.US,D,20220408,000000,53.4705,53.5496,52.788,52.788,23031.164026,0
+QABA.US,D,20220411,000000,52.7781,53.8463,52.7781,52.9858,13569.986108734,0
+QABA.US,D,20220412,000000,53.1045,53.5892,52.5506,52.7187,19200.387884889,0
+QABA.US,D,20220413,000000,52.4813,53.4063,52.244,53.4063,10985.804578864,0
+QABA.US,D,20220414,000000,53.3913,53.6584,52.6693,52.8179,13875.315851309,0
+QABA.US,D,20220418,000000,52.966,53.1341,52.6989,53.0331,82914.212544876,0
+QABA.US,D,20220419,000000,53.1737,54.6969,53.1737,54.5981,20624.923008358,0
+QABA.US,D,20220420,000000,55.0135,55.3943,54.7563,54.9739,14173.56841442,0
+QABA.US,D,20220421,000000,55.2013,55.4377,54.1826,54.3805,13962.264056148,0
+QABA.US,D,20220422,000000,54.1826,54.3903,53.1441,53.1737,22613.610437645,0
+QABA.US,D,20220425,000000,53.0551,53.1737,51.9473,53.0946,44760.127030688,0
+QABA.US,D,20220426,000000,52.7187,52.8375,51.6406,51.7791,17650.485582349,0
+QABA.US,D,20220427,000000,52.0561,52.0561,51.4535,51.5121,28440.151187506,0
+QABA.US,D,20220428,000000,51.8483,52.0956,51.2085,51.9571,18399.655579859,0
+QABA.US,D,20220429,000000,51.7593,51.9275,50.4735,50.5526,9830.2022750131,0
+QABA.US,D,20220502,000000,51.0769,51.3538,50.0877,51.0252,35405.106805378,0
+QABA.US,D,20220503,000000,51.0175,51.7989,50.8098,51.6011,12612.544829866,0
+QABA.US,D,20220504,000000,51.7593,52.9463,51.3933,52.9265,44760.127030688,0
+QABA.US,D,20220505,000000,52.4913,52.7089,51.1675,51.6406,10906.944579126,0
+QABA.US,D,20220506,000000,51.334,51.4428,50.7801,51.2054,35308.048344161,0
+QABA.US,D,20220509,000000,50.6515,51.5615,50.6417,51.1263,54394.190331994,0
+QABA.US,D,20220510,000000,51.3736,51.7593,50.2068,50.5625,12846.091752167,0
+QABA.US,D,20220511,000000,50.7208,51.2549,50.0877,50.1768,18603.882758667,0
+QABA.US,D,20220512,000000,50.1867,50.2955,49.3163,50.2361,56655.85468345,0
+QABA.US,D,20220513,000000,50.7702,50.8493,49.9987,50.2139,8323.7740748928,0
+QABA.US,D,20220516,000000,50.3053,50.3449,49.5042,49.8899,60849.589028483,0
+QABA.US,D,20220517,000000,50.4438,51.4181,50.4438,51.3637,22615.63248892,0
+QABA.US,D,20220518,000000,51.0076,51.0175,50.1372,50.3944,13171.642007495,0
+QABA.US,D,20220519,000000,49.8899,50.4339,49.6921,49.7613,11825.966883763,0
+QABA.US,D,20220520,000000,49.9394,50.2163,49.2173,50.0086,17865.834043171,0
+QABA.US,D,20220523,000000,50.6614,51.5269,50.6614,50.97,6361.3733121858,0
+QABA.US,D,20220524,000000,50.4339,51.0966,50.0977,50.8988,8440.0420232243,0
+QABA.US,D,20220525,000000,51.1164,51.7099,51.0175,51.3637,8582.596638135,0
+QABA.US,D,20220526,000000,51.6109,52.5111,51.5615,52.3294,13013.922008019,0
+QABA.US,D,20220527,000000,52.5803,52.966,52.469,52.966,2416.3512740184,0
+QABA.US,D,20220531,000000,52.5625,53.0944,52.3033,53.0649,17393.685070382,0
+QABA.US,D,20220601,000000,53.0451,53.0451,52.0208,52.5704,9997.0215052278,0
+QABA.US,D,20220602,000000,52.422,53.3983,52.2143,53.3983,3841.8974231256,0
+QABA.US,D,20220603,000000,52.9957,53.0847,52.7682,52.8869,5297.7743413626,0
+QABA.US,D,20220606,000000,53.3649,53.4037,53.0748,53.0952,1879.4966604185,0
+QABA.US,D,20220607,000000,52.6001,53.3173,52.6001,53.3173,29116.527339104,0
+QABA.US,D,20220608,000000,52.6989,52.8968,52.2835,52.4489,6047.9553645098,0
+QABA.US,D,20220609,000000,52.1352,52.1412,51.0867,51.0867,9513.7512504241,0
+QABA.US,D,20220610,000000,50.2163,50.4141,49.6229,49.8009,4625.4422923156,0
+QABA.US,D,20220613,000000,48.8811,49.8009,48.8316,48.9206,20551.118136809,0
+QABA.US,D,20220614,000000,49.2866,49.4646,48.8909,49.1976,17703.058915508,0
+QABA.US,D,20220615,000000,49.6328,49.8603,49.5349,49.5759,17764.731479405,0
+QABA.US,D,20220616,000000,48.8909,49.0492,48.0107,48.1195,27408.905037088,0
+QABA.US,D,20220617,000000,48.3766,49.2767,48.3469,48.8909,7082.2345918407,0
+QABA.US,D,20220621,000000,49.5339,49.8701,49.2371,49.6662,13422.376365636,0
+QABA.US,D,20220622,000000,49.1184,49.8285,49.1184,49.717,9417.703814846,0
+QABA.US,D,20220623,000000,49.4053,49.6822,48.7401,48.9997,21488.338902923,0
+QABA.US,D,20220624,000000,49.1788,50.2131,49.1788,50.1279,5740.4874477159,0
+QABA.US,D,20220627,000000,50.3523,50.5711,50.1037,50.2926,22885.530620076,0
+QABA.US,D,20220628,000000,50.4816,51.0087,50.017,50.0358,6646.456827711,0
+QABA.US,D,20220629,000000,49.7556,49.7556,49.5965,49.5965,4788.2643590862,0
+QABA.US,D,20220630,000000,48.9898,49.8152,48.6914,49.4473,6809.3503233372,0
+QABA.US,D,20220701,000000,49.7257,50.3026,49.3379,50.3026,6008.9600608776,0
+QABA.US,D,20220705,000000,49.3478,50.3423,48.9997,50.3423,13965.603461434,0
+QABA.US,D,20220706,000000,50.2429,50.402,49.7456,50.0937,13957.559338193,0
+QABA.US,D,20220707,000000,50.6805,50.6805,50.2131,50.2528,50086.733358841,0
+QABA.US,D,20220708,000000,50.223,50.223,49.9346,50.2154,14689.574553106,0
+QABA.US,D,20220711,000000,49.5766,49.9943,49.5766,49.7556,16159.638075362,0
+QABA.US,D,20220712,000000,49.9346,50.2727,49.6362,49.7257,6603.2196652917,0
+QABA.US,D,20220713,000000,49.7357,49.7357,48.8804,48.9401,1360.4623431003,0
+QABA.US,D,20220714,000000,48.1445,48.2091,47.6373,48.1842,14994.245720851,0
+QABA.US,D,20220715,000000,48.8406,49.8088,48.7213,49.6246,25239.442183415,0
+QABA.US,D,20220718,000000,50.4517,50.5015,49.6163,49.6959,10895.764929664,0
+QABA.US,D,20220719,000000,50.7302,51.3369,50.7302,51.1777,5737.4709015006,0
+QABA.US,D,20220720,000000,50.8893,51.7446,50.8893,51.6949,21672.879041525,0
+QABA.US,D,20220721,000000,51.3567,51.675,51.0484,51.675,6428.2599848043,0
+QABA.US,D,20220722,000000,51.5656,51.9137,51.2175,51.486,6873.7033092636,0
+QABA.US,D,20220725,000000,52.0131,52.391,52.0131,52.3115,15590.516356075,0
+QABA.US,D,20220726,000000,51.8341,52.6695,51.8341,52.4706,15863.011030858,0
+QABA.US,D,20220727,000000,52.3214,53.48,52.3214,53.2364,13307.996386498,0
+QABA.US,D,20220728,000000,53.117,53.2463,52.7292,53.2165,6589.1424496203,0
+QABA.US,D,20220729,000000,53.0375,54.0121,53.0176,53.8629,8704.7468619507,0
+QABA.US,D,20220801,000000,53.6929,54.1215,53.5745,54.0292,3482.0998478613,0
+QABA.US,D,20220802,000000,53.6541,53.7951,53.3652,53.3652,11088.823887443,0
+QABA.US,D,20220803,000000,53.2563,53.9425,53.2563,53.7933,2963.2538988297,0
+QABA.US,D,20220804,000000,53.4353,53.5546,53.3756,53.3903,4672.6300874997,0
+QABA.US,D,20220805,000000,53.674,53.9126,53.674,53.9126,1728.4809813669,0
+QABA.US,D,20220808,000000,54.0618,54.0817,53.6939,53.8132,2854.6582350789,0
+QABA.US,D,20220809,000000,53.7392,54.0917,53.7392,54.0917,2867.7299353452,0
+QABA.US,D,20220810,000000,54.8674,55.0961,54.7878,54.8177,8542.8588817296,0
+QABA.US,D,20220811,000000,55.2354,55.4442,55.126,55.3845,6276.4271586342,0
+QABA.US,D,20220812,000000,55.6133,56.2,55.6133,56.1901,5418.7225180839,0
+QABA.US,D,20220815,000000,55.7823,56.6675,55.7823,56.6476,5304.0937619025,0
+QABA.US,D,20220816,000000,56.4686,57.2642,56.4686,57.2144,3045.7061620479,0
+QABA.US,D,20220817,000000,56.8067,56.8266,56.4586,56.7271,5607.7594142427,0
+QABA.US,D,20220818,000000,56.6277,56.8465,56.5083,56.8272,11610.68638269,0
+QABA.US,D,20220819,000000,56.3393,56.3393,55.9907,56.1884,2006.0032331745,0
+QABA.US,D,20220822,000000,55.3149,55.3348,54.8177,54.9668,4529.8468999755,0
+QABA.US,D,20220823,000000,55.1558,55.1558,54.4,54.4497,3027.6068847561,0
+QABA.US,D,20220824,000000,54.4298,54.4298,53.9503,54.16,3856.1515785585,0
+QABA.US,D,20220825,000000,54.4596,54.8574,54.4596,54.7978,7007.4368581419,0
+QABA.US,D,20220826,000000,55.0265,55.0265,53.7933,53.7933,5129.1340814151,0
+QABA.US,D,20220829,000000,53.7436,53.8629,52.9977,53.0092,7589.6302776948,0
+QABA.US,D,20220830,000000,53.3557,53.3557,52.6946,52.9181,6553.9494104418,0
+QABA.US,D,20220831,000000,53.2662,53.2662,52.58,52.5999,4921.9979079645,0
+QABA.US,D,20220901,000000,52.6397,52.7391,52.0131,52.2717,22855.365157923,0
+QABA.US,D,20220902,000000,52.7888,52.9993,51.7546,51.9634,8485.5445036389,0
+QABA.US,D,20220906,000000,52.4209,52.4607,50.8794,51.1081,24481.28356797,0
+QABA.US,D,20220907,000000,50.9589,51.9236,50.9589,51.9236,3422.7744389604,0
+QABA.US,D,20220908,000000,51.2175,52.5636,51.2175,52.4706,14547.796880987,0
+QABA.US,D,20220909,000000,52.8585,53.1961,52.6098,53.1445,2875.774058586,0
+QABA.US,D,20220912,000000,53.3657,53.5944,53.3159,53.5646,2820.4707113055,0
+QABA.US,D,20220913,000000,52.6795,52.8784,51.9037,52.1026,7302.0528718362,0
+QABA.US,D,20220914,000000,52.1225,52.3195,52.0231,52.3195,5965.7228984583,0
+QABA.US,D,20220915,000000,52.4905,53.2165,52.2618,52.9773,3292.0574362974,0
+QABA.US,D,20220916,000000,52.4507,52.9778,52.0629,52.9505,26881.448839943,0
+QABA.US,D,20220919,000000,52.391,53.9524,52.212,53.853,5154.2719665426,0
+QABA.US,D,20220920,000000,53.8132,53.9922,53.4968,53.8828,10958.10688478,0
+QABA.US,D,20220921,000000,53.8928,54.5193,53.4552,53.5049,26220.825218793,0
+QABA.US,D,20220922,000000,53.2762,53.2762,52.3712,52.58,4093.4532141621,0
+QABA.US,D,20220923,000000,52.29,52.29,51.38,51.74,18330,0
+QABA.US,D,20220926,000000,51.52,51.9,51.52,51.66,2043,0
+QABA.US,D,20220927,000000,51.88,51.915,50.56,50.85,7770,0
+QABA.US,D,20220928,000000,50.86,51.93,50.8,51.56,5868,0
+QABA.US,D,20220929,000000,51.26,51.26,50.381,50.73,18990,0
+QABA.US,D,20220930,000000,50.94,51.4,50.22,50.37,51915,0
+QABA.US,D,20221003,000000,51.2533,51.31,51.0409,51.31,2707,0
+QABA.US,D,20221004,000000,51.87,53.17,51.75,53.16,7552,0
+QABA.US,D,20221005,000000,52.92,53.0143,52.37,52.78,70469,0
+QABA.US,D,20221006,000000,52.47,52.83,52.4,52.55,39030,0
+QABA.US,D,20221007,000000,52.0113,52.0113,51.53,51.5362,14210,0
+QABA.US,D,20221010,000000,51.65,52.03,51.45,51.7246,17565,0
+QABA.US,D,20221011,000000,51.57,52.18,51.5,51.845,4063,0
+QABA.US,D,20221012,000000,51.7278,52.23,51.7278,51.8661,4179,0
+QABA.US,D,20221013,000000,51.12,54.11,51.12,54,3458,0
+QABA.US,D,20221014,000000,54.58,54.6699,53.55,53.67,7345,0
+QABA.US,D,20221017,000000,54.56,54.88,54.1404,54.809,44347,0
+QABA.US,D,20221018,000000,55.48,55.52,54.5251,54.87,8080,0
+QABA.US,D,20221019,000000,54.42,54.91,53.7806,54.46,391461,0
+QABA.US,D,20221020,000000,54.07,54.3645,52.3408,52.76,156337,0
+QABA.US,D,20221021,000000,53,53.63,52.65,53.42,83746,0
+QABA.US,D,20221024,000000,53.7,54.13,53.665,53.9063,84081,0
+QABA.US,D,20221025,000000,53.63,54.678,53.61,54.3682,18778,0
+QABA.US,D,20221026,000000,54.41,54.95,54.14,54.37,92819,0
+QABA.US,D,20221027,000000,54.8809,55.34,54.43,54.51,51553,0
+QABA.US,D,20221028,000000,55.2817,56.06,54.7582,56.0145,29510,0
+QABA.US,D,20221031,000000,55.74,56.45,55.74,56.22,57152,0
+QABA.US,D,20221101,000000,56.52,56.64,56.16,56.2806,81623,0
+QABA.US,D,20221102,000000,55.986,56.6,55.15,55.37,56726,0
+QABA.US,D,20221103,000000,54.86,55.1,54.15,54.9258,366649,0
+QABA.US,D,20221104,000000,55.6245,56.33,55.36,56.1677,127019,0
+QABA.US,D,20221107,000000,56.52,56.65,56.05,56.39,113328,0
+QABA.US,D,20221108,000000,56.52,56.75,55.92,56.1857,39322,0
+QABA.US,D,20221109,000000,56.18,56.28,55.545,55.6914,39905,0
+QABA.US,D,20221110,000000,57.02,57.92,57.02,57.84,62350,0
+QABA.US,D,20221111,000000,57.89,57.89,56.7331,56.7331,32911,0
+QABA.US,D,20221114,000000,56.6112,57.21,56.45,56.5101,14782,0
+QABA.US,D,20221115,000000,57.06,57.26,56.55,56.802,47233,0
+QABA.US,D,20221116,000000,56.64,56.7474,55.945,56.0756,15727,0
+QABA.US,D,20221117,000000,55.36,55.66,55.329,55.5037,21789,0
+QABA.US,D,20221118,000000,56.07,56.28,55.735,56.1,24177,0
+QABA.US,D,20221121,000000,56.06,56.45,56.06,56.27,13243,0
+QABA.US,D,20221122,000000,56.7999,57.03,56.52,56.8963,17392,0
+QABA.US,D,20221123,000000,56.73,56.96,56.585,56.6797,7066,0
+QABA.US,D,20221125,000000,56.8,57.21,56.782,57.1652,10445,0
+QABA.US,D,20221128,000000,56.69,56.69,55.775,55.9739,16947,0
+QABA.US,D,20221129,000000,56.06,56.29,56.06,56.1175,14158,0
+QABA.US,D,20221130,000000,55.69,57.17,55.21,57.17,9935,0
+QABA.US,D,20221201,000000,57.15,57.16,56.66,56.935,23276,0
+QABA.US,D,20221202,000000,56.7113,57.0093,56.53,56.9514,22162,0
+QABA.US,D,20221205,000000,56.79,56.79,54.23,54.79,45166,0
+QABA.US,D,20221206,000000,54.62,54.82,54.0163,54.3236,210178,0
+QABA.US,D,20221207,000000,54.1841,54.7012,54.09,54.2521,58850,0
+QABA.US,D,20221208,000000,54.3,54.6899,54.0686,54.2759,20731,0
+QABA.US,D,20221209,000000,54.679,54.679,54.0505,54.0855,23231,0
+QABA.US,D,20221212,000000,53.91,54.51,53.81,54.2784,12955,0
+QABA.US,D,20221213,000000,55.19,55.41,53.52,53.671,13412,0
+QABA.US,D,20221214,000000,53.4832,53.7612,52.61,52.83,108443,0
+QABA.US,D,20221215,000000,52.21,52.26,51.47,51.6113,18164,0
+QABA.US,D,20221216,000000,51.65,51.82,51.14,51.4308,21523,0
+QABA.US,D,20221219,000000,51.34,51.92,51.34,51.59,9739,0
+QABA.US,D,20221220,000000,51.62,52.21,51.62,51.9357,10935,0
+QABA.US,D,20221221,000000,52.11,53.0541,52.11,52.68,39904,0
+QABA.US,D,20221222,000000,52.24,52.63,51.85,52.5424,30311,0
+QABA.US,D,20221223,000000,52.42,52.825,52.35,52.7056,7720,0
+QABA.US,D,20221227,000000,52.7477,52.92,52.51,52.7503,14709,0
+QABA.US,D,20221228,000000,52.83,52.85,52.2932,52.2963,32741,0
+QABA.US,D,20221229,000000,52.3817,53.15,52.3817,53.0306,224769,0
+QABA.US,D,20221230,000000,52.76,52.995,52.59,52.59,50910,0
+QABA.US,D,20230103,000000,53.015,53.015,52.045,52.21,20251,0
+QABA.US,D,20230104,000000,52.86,53.0228,52.12,52.4,25087,0
+QABA.US,D,20230105,000000,51.9,51.9,51.48,51.62,35428,0
+QABA.US,D,20230106,000000,52.37,53.16,52.11,52.97,11540,0
+QABA.US,D,20230109,000000,53.09,53.09,52.4,52.5353,19036,0
+QABA.US,D,20230110,000000,52.39,53.125,52.32,52.85,4032,0
+QABA.US,D,20230111,000000,53.22,53.24,52.85,53.1493,23245,0
+QABA.US,D,20230112,000000,53.499,54.06,53.26,53.85,18497,0
+QABA.US,D,20230113,000000,52.98,54.11,52.94,53.9929,31578,0
+QABA.US,D,20230117,000000,53.69,53.74,53.44,53.4438,17868,0
+QABA.US,D,20230118,000000,53.28,53.28,51.5819,51.5819,8755,0
+QABA.US,D,20230119,000000,51.27,51.6063,51.04,51.44,47601,0
+QABA.US,D,20230120,000000,51.95,52.38,51.59,52.2889,14446,0
+QABA.US,D,20230123,000000,52.26,52.88,52.24,52.6879,24578,0
+QABA.US,D,20230124,000000,52.31,52.34,51.91,52.1252,116448,0
+QABA.US,D,20230125,000000,51.94,51.94,51.6661,51.9,26120,0
+QABA.US,D,20230126,000000,52.27,52.27,51.44,51.78,45672,0
+QABA.US,D,20230127,000000,51.75,52.12,51.6615,51.9934,13338,0
+QABA.US,D,20230130,000000,51.69,52.2,51.69,51.7654,16526,0
+QABA.US,D,20230131,000000,52.07,53.41,51.93,53.41,11703,0
+QABA.US,D,20230201,000000,52.98,54.27,52.94,53.7019,56483,0
+QABA.US,D,20230202,000000,53.81,55,53.81,54.9339,23097,0
+QABA.US,D,20230203,000000,54.64,55.6545,54.64,55.375,550611,0
+QABA.US,D,20230206,000000,55.2499,55.38,54.5327,54.8548,81343,0
+QABA.US,D,20230207,000000,54.484,55.4925,54.42,55.45,32070,0
+QABA.US,D,20230208,000000,55,55.26,54.71,54.91,75953,0
+QABA.US,D,20230209,000000,55.02,55.16,54.1,54.17,39103,0
+QABA.US,D,20230210,000000,53.97,54.26,53.86,54.23,22664,0
+QABA.US,D,20230213,000000,54.13,54.58,54,54.56,27171,0
+QABA.US,D,20230214,000000,54.23,54.71,53.805,54.1605,13463,0
+QABA.US,D,20230215,000000,53.81,54.7041,53.7739,54.6536,15300,0
+QABA.US,D,20230216,000000,54.03,54.476,53.97,53.97,13889,0
+QABA.US,D,20230217,000000,53.97,54.7041,53.97,54.624,16976,0
+QABA.US,D,20230221,000000,54.22,54.22,53.6,53.86,10485,0
+QABA.US,D,20230222,000000,53.8573,53.8573,53.28,53.44,40239,0
+QABA.US,D,20230223,000000,53.68,54.02,53.42,53.67,18521,0
+QABA.US,D,20230224,000000,53.42,53.69,53.26,53.69,15439,0
+QABA.US,D,20230227,000000,54.01,54.3571,53.5691,53.7038,6995,0
+QABA.US,D,20230228,000000,53.73,54.01,53.6,53.64,12664,0
+QABA.US,D,20230301,000000,53.23,53.4665,53.03,53.38,15108,0
+QABA.US,D,20230302,000000,52.62,52.69,52.265,52.5553,17897,0
+QABA.US,D,20230303,000000,52.76,53.2,52.47,53.11,12867,0
+QABA.US,D,20230306,000000,53.21,53.35,52.54,52.625,11292,0
+QABA.US,D,20230307,000000,52.29,52.29,51.2921,51.41,15340,0
+QABA.US,D,20230308,000000,51.3244,51.63,50.93,51.26,39104,0
+QABA.US,D,20230309,000000,51.05,51.09,48.32,48.3647,61189,0
+QABA.US,D,20230310,000000,47.81,48.5564,45.97,47.28,145699,0
+QABA.US,D,20230313,000000,44.92,46.39,42.5535,44.16,245101,0
+QABA.US,D,20230314,000000,46.25,48.62,44.8559,45.3,75750,0
+QABA.US,D,20230315,000000,43.3,45.1725,43.28,44.94,420645,0
+QABA.US,D,20230316,000000,44.37,47.42,44,46.34,93366,0
+QABA.US,D,20230317,000000,45.295,45.295,43.8,44.23,50253,0
+QABA.US,D,20230320,000000,44.93,45.8401,44.14,44.31,55223,0
+QABA.US,D,20230321,000000,46.265,46.405,45.4975,46.03,84895,0
+QABA.US,D,20230322,000000,46.12,46.12,43.75,43.86,127994,0
+QABA.US,D,20230323,000000,44.05,44.28,42.2666,42.57,74553,0
+QABA.US,D,20230324,000000,41.96,43.56,41.401,43.56,47930,0
+QABA.US,D,20230327,000000,44.32,44.32,43.77,43.8,26736,0
+QABA.US,D,20230328,000000,43.73,43.84,43.16,43.44,20711,0
+QABA.US,D,20230329,000000,43.94,43.94,43.09,43.55,218498,0
+QABA.US,D,20230330,000000,43.91,43.91,42.5,42.59,24039,0
+QABA.US,D,20230331,000000,43.03,43.1599,42.62,42.99,21746,0
+QABA.US,D,20230403,000000,42.91,43.3496,42.46,42.77,16204,0
+QABA.US,D,20230404,000000,42.75,42.75,41.31,41.76,56388,0
+QABA.US,D,20230405,000000,41.25,41.71,41.18,41.505,11790,0
+QABA.US,D,20230406,000000,41.63,42.092,41.61,41.85,65018,0
+QABA.US,D,20230410,000000,41.61,42.38,41.61,42.1,13837,0
+QABA.US,D,20230411,000000,42.35,42.35,41.88,41.95,15558,0
+QABA.US,D,20230412,000000,42.0415,42.1045,41.35,41.43,13888,0
+QABA.US,D,20230413,000000,41.69,42.05,41.488,41.9116,35237,0
+QABA.US,D,20230414,000000,42.25,42.28,40.85,41.08,20741,0
+QABA.US,D,20230417,000000,40.94,41.97,40.65,41.97,20312,0
+QABA.US,D,20230418,000000,42.02,42.02,40.76,40.86,30788,0
+QABA.US,D,20230419,000000,41.07,42.17,41.02,41.98,11465,0
+QABA.US,D,20230420,000000,41.48,41.7656,41.16,41.49,38715,0
+QABA.US,D,20230421,000000,41.6299,41.6299,40.73,40.89,14968,0
+QABA.US,D,20230424,000000,40.82,41.39,40.74,40.79,19832,0
+QABA.US,D,20230425,000000,40.38,40.38,39.05,39.2,17698,0
+QABA.US,D,20230426,000000,39.58,39.76,39.02,39.3,17186,0
+QABA.US,D,20230427,000000,39.56,40.04,39.5,39.99,11915,0
+QABA.US,D,20230428,000000,39.79,40.5499,39.79,40.13,70180,0
+QABA.US,D,20230501,000000,40.23,40.23,39.4,39.4326,8097,0
+QABA.US,D,20230502,000000,39.35,39.35,36.9169,37.19,27278,0
+QABA.US,D,20230503,000000,37.26,38.36,36.96,37.02,14505,0
+QABA.US,D,20230504,000000,35.68,36.132,34.5943,35.9,84043,0
+QABA.US,D,20230505,000000,37.33,37.5099,36.78,37.39,46487,0
+QABA.US,D,20230508,000000,37.93,37.93,36.48,36.48,125990,0
+QABA.US,D,20230509,000000,36.17,36.4246,35.7,36.15,18734,0
+QABA.US,D,20230510,000000,36.78,36.78,35.66,35.98,23824,0
+QABA.US,D,20230511,000000,35.55,35.68,35.24,35.24,10563,0
+QABA.US,D,20230512,000000,35.58,35.58,34.91,35.37,23628,0
+QABA.US,D,20230515,000000,35.49,36.48,35.49,36.3301,19562,0
+QABA.US,D,20230516,000000,36.41,36.58,35.78,35.78,8858,0
+QABA.US,D,20230517,000000,36.51,38.1867,36.3501,38.12,26960,0
+QABA.US,D,20230518,000000,38.23,38.39,37.885,38.24,32518,0
+QABA.US,D,20230519,000000,38.52,38.52,37.19,37.48,15072,0
+QABA.US,D,20230522,000000,37.82,38.67,37.55,38.53,10902,0
+QABA.US,D,20230523,000000,38.5812,40,38.5812,39.18,8276,0
+QABA.US,D,20230524,000000,38.89,38.89,38.4442,38.47,73352,0
+QABA.US,D,20230525,000000,38.46,38.46,37.71,38.22,54638,0
+QABA.US,D,20230526,000000,38.07,38.6,37.7465,38.54,5993,0
+QABA.US,D,20230530,000000,38.62,38.62,38.0006,38.48,6359,0
+QABA.US,D,20230531,000000,38.11,38.11,37.15,37.39,23250,0
+QABA.US,D,20230601,000000,37.62,38.63,37.35,38.32,8829,0
+QABA.US,D,20230602,000000,38.94,40.79,38.89,40.79,14472,0
+QABA.US,D,20230605,000000,40.71,40.71,39.5133,39.57,35078,0
+QABA.US,D,20230606,000000,40.2694,42.04,40.2694,41.6,69934,0
+QABA.US,D,20230607,000000,42.22,43.51,42.13,43.18,81499,0
+QABA.US,D,20230608,000000,43.1,43.1,42.09,42.6991,15075,0
+QABA.US,D,20230609,000000,42.45,42.6,42,42.11,109092,0
+QABA.US,D,20230612,000000,42.8,42.8307,41.62,41.8488,59340,0
+QABA.US,D,20230613,000000,42.03,42.9,41.92,42.8702,6510,0
+QABA.US,D,20230614,000000,43.09,43.09,41.64,41.9,24267,0
+QABA.US,D,20230615,000000,41.6,42.6,41.6,42.55,16660,0
+QABA.US,D,20230616,000000,42.29,42.3,41.59,41.92,21060,0
+QABA.US,D,20230620,000000,41.64,41.64,41.2301,41.3209,12607,0
+QABA.US,D,20230621,000000,41.13,41.22,40.6,40.67,45842,0
+QABA.US,D,20230622,000000,40.56,40.56,39.503,39.65,13610,0
+QABA.US,D,20230623,000000,39.54,39.54,38.83,39.09,31732,0
+QABA.US,D,20230626,000000,40.017,40.017,39.39,39.39,31625,0
+QABA.US,D,20230627,000000,39.2,39.93,39.04,39.537,27480,0
+QABA.US,D,20230628,000000,39.02,39.48,39.02,39.32,12320,0
+QABA.US,D,20230629,000000,39.79,40.29,39.79,39.89,16179,0
+QABA.US,D,20230630,000000,40.36,40.36,39.49,39.55,20212,0
+QABA.US,D,20230703,000000,39.47,40.21,39.47,40.21,5394,0
+QABA.US,D,20230705,000000,39.81,40.22,39.43,39.69,20232,0
+QABA.US,D,20230706,000000,39.24,39.24,38.45,38.97,10635,0
+QABA.US,D,20230707,000000,39.12,40.1,39.12,39.77,47622,0
+QABA.US,D,20230710,000000,39.64,40.55,39.64,39.92,15836,0
+QABA.US,D,20230711,000000,40.14,40.55,40.14,40.405,7749,0
+QABA.US,D,20230712,000000,41.18,41.4628,40.93,41.24,18497,0
+QABA.US,D,20230713,000000,41.42,41.8,41.42,41.8,7040,0
+QABA.US,D,20230714,000000,42.05,42.05,41.02,41.1,6882,0
+QABA.US,D,20230717,000000,41.2053,42.26,41.2053,41.96,5425,0
+QABA.US,D,20230718,000000,41.94,43.5,41.94,43.39,22192,0
+QABA.US,D,20230719,000000,43.7,44.7267,43.38,44.72,32238,0
+QABA.US,D,20230720,000000,44.44,44.44,43.761,44.35,16561,0
+QABA.US,D,20230721,000000,44.76,44.76,43.83,43.9,7012,0
+QABA.US,D,20230724,000000,44.45,44.92,44.44,44.81,9479,0
+QABA.US,D,20230725,000000,45.15,45.21,44.4041,44.4041,12325,0
+QABA.US,D,20230726,000000,45,46.3175,45,46.1,10837,0
+QABA.US,D,20230727,000000,46.49,46.49,45.19,45.41,15996,0
+QABA.US,D,20230728,000000,45.77,46.09,45.6673,45.7864,8479,0
+QABA.US,D,20230731,000000,45.89,46.15,45.57,45.84,8124,0
+QABA.US,D,20230801,000000,45.54,45.62,44.81,45.5,7034,0
+QABA.US,D,20230802,000000,45.29,45.57,45.0386,45.56,8253,0
+QABA.US,D,20230803,000000,45.25,45.99,45.08,45.85,4189,0
+QABA.US,D,20230804,000000,45.65,46.21,45.65,45.84,6573,0
+QABA.US,D,20230807,000000,46.14,46.3572,46.14,46.33,4130,0
+QABA.US,D,20230808,000000,44.74,45.87,44.63,45.7,13418,0
+QABA.US,D,20230809,000000,45.58,45.58,45.07,45.23,7055,0
+QABA.US,D,20230810,000000,45.6,45.75,44.9,45.08,91547,0
+QABA.US,D,20230811,000000,45.05,45.24,45.05,45.18,6063,0
+QABA.US,D,20230814,000000,44.65,44.745,44.41,44.54,7993,0
+QABA.US,D,20230815,000000,43.88,43.925,43.19,43.23,38986,0
+QABA.US,D,20230816,000000,43.52,43.52,42.81,42.81,4710,0
+QABA.US,D,20230817,000000,42.99,43.0936,42.8525,42.88,7217,0
+QABA.US,D,20230818,000000,42.69,43.16,42.69,42.91,6561,0
+QABA.US,D,20230821,000000,42.98,42.98,42.22,42.4122,12280,0
+QABA.US,D,20230822,000000,42.66,42.66,41.34,41.47,14714,0
+QABA.US,D,20230823,000000,41.46,41.91,41.31,41.9,8589,0
+QABA.US,D,20230824,000000,42.2,42.2,41.8,42.07,3786,0
+QABA.US,D,20230825,000000,42.19,42.19,41.25,41.66,4268,0
+QABA.US,D,20230828,000000,42.17,42.34,42.08,42.26,5036,0
+QABA.US,D,20230829,000000,42.13,42.4601,42.1017,42.46,24918,0
+QABA.US,D,20230830,000000,42.35,42.35,42.04,42.24,10177,0
+QABA.US,D,20230831,000000,42.06,42.49,42.06,42.26,7939,0
+QABA.US,D,20230901,000000,42.89,43.4105,42.7071,43.22,10514,0
+QABA.US,D,20230905,000000,43.03,43.03,42.29,42.36,27644,0
+QABA.US,D,20230906,000000,42.19,42.44,41.37,41.55,12055,0
+QABA.US,D,20230907,000000,41.2408,41.2408,40.97,41.07,13891,0
+QABA.US,D,20230908,000000,41.13,41.465,40.88,41.26,4173,0
+QABA.US,D,20230911,000000,41.7311,41.75,40.95,41.09,4685,0
+QABA.US,D,20230912,000000,41.27,41.5337,41.05,41.29,3994,0
+QABA.US,D,20230913,000000,41.35,41.35,40.64,40.96,7813,0
+QABA.US,D,20230914,000000,41.44,41.76,41.32,41.76,11259,0
+QABA.US,D,20230915,000000,41.72,41.77,41.22,41.48,7827,0
+QABA.US,D,20230918,000000,41.32,41.32,40.54,40.71,2625,0
+QABA.US,D,20230919,000000,40.61,40.685,40.33,40.39,4765,0
+QABA.US,D,20230920,000000,40.91,40.91,40.16,40.16,3491,0
+QABA.US,D,20230921,000000,39.82,40.09,39.55,39.62,5806,0
+QABA.US,D,20230922,000000,39.45,39.45,39.0571,39.21,1861,0
+QABA.US,D,20230925,000000,39,39.77,39,39.77,2399,0
+QABA.US,D,20230926,000000,39.51,39.59,39.18,39.26,2003,0
+QABA.US,D,20230927,000000,39.36,39.36,38.89,39.13,2843,0
+QABA.US,D,20230928,000000,39.36,39.6201,39.12,39.45,28045,0
+QABA.US,D,20230929,000000,39.67,40.03,39.54,39.74,17404,0
+QABA.US,D,20231002,000000,39.67,39.67,38.885,39.07,8847,0
+QABA.US,D,20231003,000000,38.52,38.68,38.2821,38.49,3482,0
+QABA.US,D,20231004,000000,38.29,38.84,38.19,38.8,6660,0
+QABA.US,D,20231005,000000,38.8612,39.57,38.8,39.53,4371,0
+QABA.US,D,20231006,000000,39.09,39.9026,38.9,39.62,4922,0
+QABA.US,D,20231009,000000,39.51,39.85,39.51,39.68,10415,0
+QABA.US,D,20231010,000000,40.11,40.15,39.86,39.95,50222,0
+QABA.US,D,20231011,000000,40.0841,40.2022,39.9643,40.05,1989,0
+QABA.US,D,20231012,000000,39.96,39.96,39.3,39.56,6820,0
+QABA.US,D,20231013,000000,39.59,39.59,38.71,38.75,13722,0
+QABA.US,D,20231016,000000,39.1537,39.5159,39.1537,39.46,4423,0
+QABA.US,D,20231017,000000,39.923,40.72,39.923,40.39,23318,0
+QABA.US,D,20231018,000000,39.77,39.9,39.15,39.26,17877,0
+QABA.US,D,20231019,000000,39.45,39.75,38.8,38.94,14927,0
+QABA.US,D,20231020,000000,38.86,38.86,37.8,37.85,12998,0
+QABA.US,D,20231023,000000,37.62,38.24,37.62,37.76,5642,0
+QABA.US,D,20231024,000000,37.93,37.93,36.9151,37.37,11302,0
+QABA.US,D,20231025,000000,37.08,37.4201,36.57,37.23,18968,0
+QABA.US,D,20231026,000000,37.85,38.53,37.84,38.42,19581,0
+QABA.US,D,20231027,000000,38.14,38.26,37.72,37.7757,6031,0
+QABA.US,D,20231030,000000,38.12,38.45,38.0201,38.4,7151,0
+QABA.US,D,20231031,000000,38.2836,38.5,38.2836,38.4491,2153,0
+QABA.US,D,20231101,000000,38.11,38.69,38.11,38.58,24523,0
+QABA.US,D,20231102,000000,38.86,40.49,38.86,40.47,25913,0
+QABA.US,D,20231103,000000,41.6,42.19,41.53,41.86,8584,0
+QABA.US,D,20231106,000000,41.8,41.8,41.3716,41.44,18178,0
+QABA.US,D,20231107,000000,41.27,41.27,40.9721,40.98,14865,0
+QABA.US,D,20231108,000000,41.05,41.05,40.3009,40.45,3201,0
+QABA.US,D,20231109,000000,40.37,40.37,39.83,39.8636,2042,0
+QABA.US,D,20231110,000000,39.96,40.1478,39.8092,39.99,5693,0
+QABA.US,D,20231113,000000,39.6,40.2956,39.6,40.18,127802,0
+QABA.US,D,20231114,000000,41.69,43.39,41.69,43.16,3297,0
+QABA.US,D,20231115,000000,43.13,43.955,43.13,43.57,65031,0
+QABA.US,D,20231116,000000,42.7686,43.0986,42.7686,42.89,3100,0
+QABA.US,D,20231117,000000,43.32,43.8488,43.32,43.55,2685,0
+QABA.US,D,20231120,000000,43.2455,43.345,43.215,43.28,3519,0
+QABA.US,D,20231121,000000,43.14,43.14,42.4529,42.4529,2857,0
+QABA.US,D,20231122,000000,42.9221,42.9221,42.48,42.6266,2510,0
+QABA.US,D,20231124,000000,42.58,42.75,42.52,42.66,1329,0
+QABA.US,D,20231127,000000,42.54,42.54,42.22,42.38,15133,0
+QABA.US,D,20231128,000000,42.37,42.4799,42.0799,42.2704,25400,0
+QABA.US,D,20231129,000000,42.58,43.39,42.58,42.88,38080,0
+QABA.US,D,20231130,000000,43,43.1404,42.66,42.66,7722,0
+QABA.US,D,20231201,000000,43.6806,45,43.6806,44.845,1587,0
+QABA.US,D,20231204,000000,44.39,45.6888,44.39,45.55,8257,0
+QABA.US,D,20231205,000000,45.44,45.44,45.09,45.12,3702,0
+QABA.US,D,20231206,000000,45.64,46.52,45.26,45.26,13733,0
+QABA.US,D,20231207,000000,45.3389,46.13,45.3389,46.13,3172,0
+QABA.US,D,20231208,000000,46.5,46.728,46.3895,46.51,9902,0
+QABA.US,D,20231211,000000,46.5,46.62,46.4348,46.48,21253,0
+QABA.US,D,20231212,000000,46.29,46.35,46.26,46.26,9079,0
+QABA.US,D,20231213,000000,46.29,48.77,46.11,48.74,30111,0
+QABA.US,D,20231214,000000,50.07,51.115,49.79,50.32,17919,0
+QABA.US,D,20231215,000000,50.39,50.39,49.55,49.9,6933,0
+QABA.US,D,20231218,000000,49.99,50.1,49.5454,49.6505,61353,0
+QABA.US,D,20231219,000000,49.85,50.64,49.85,50.525,5164,0
+QABA.US,D,20231220,000000,50.31,51.3933,49.59,49.59,115092,0
+QABA.US,D,20231221,000000,50.19,50.19,49.6201,50.02,228068,0
+QABA.US,D,20231222,000000,50.06,50.5069,49.9508,50.09,61386,0
+QABA.US,D,20231226,000000,50.33,51.04,50.31,50.9396,56228,0
+QABA.US,D,20231227,000000,50.99,51.08,50.77,50.82,14384,0
+QABA.US,D,20231228,000000,50.83,50.9811,50.5988,50.7333,22544,0
+QABA.US,D,20231229,000000,50.67,50.67,49.78,49.8347,16028,0
+QABA.US,D,20240102,000000,49.53,50.42,49.53,49.91,18996,0
+QABA.US,D,20240103,000000,49.11,49.2159,48.15,48.15,13078,0
+QABA.US,D,20240104,000000,48.49,48.7734,48.355,48.48,16813,0
+QABA.US,D,20240105,000000,48.4,49.04,48.4,48.41,48978,0
+QABA.US,D,20240108,000000,48.1901,48.93,48.1901,48.93,27805,0
+QABA.US,D,20240109,000000,48.3,48.44,47.95,48.21,28258,0
+QABA.US,D,20240110,000000,48.07,48.49,48.07,48.3971,21363,0
+QABA.US,D,20240111,000000,47.98,47.98,47.24,47.95,42742,0
+QABA.US,D,20240112,000000,48.09,48.09,47.2509,47.54,4316,0
+QABA.US,D,20240116,000000,46.92,47.26,46.68,46.78,31706,0
+QABA.US,D,20240117,000000,46.638,46.9,46.2725,46.655,24586,0
+QABA.US,D,20240118,000000,46.8,47.04,46.57,46.98,15041,0
+QABA.US,D,20240119,000000,46.8,47.89,46.71,47.86,66813,0
+QABA.US,D,20240122,000000,48.44,49.2487,48.44,49.2487,23510,0
+QABA.US,D,20240123,000000,49.17,49.21,48.47,48.62,24979,0
+QABA.US,D,20240124,000000,48.95,49.1813,48.5781,48.67,26890,0
+QABA.US,D,20240125,000000,49.0725,49.0725,48.03,48.57,46119,0
+QABA.US,D,20240126,000000,48.68,49.1,48.5867,48.8185,7934,0
+QABA.US,D,20240129,000000,48.79,49.55,48.79,49.42,16645,0
+QABA.US,D,20240130,000000,49.4799,49.4799,49.1284,49.2743,6576,0
+QABA.US,D,20240131,000000,48.28,48.75,46.79,46.79,14711,0
+QABA.US,D,20240201,000000,46.7919,46.7919,44.905,46.16,8747,0
+QABA.US,D,20240202,000000,45.14,46.31,45.14,46,15686,0
+QABA.US,D,20240205,000000,44.91,45.3439,44.7751,45.15,7235,0
+QABA.US,D,20240206,000000,45.15,45.27,44.63,44.83,6257,0
+QABA.US,D,20240207,000000,44.93,44.99,43.91,44.57,13383,0
+QABA.US,D,20240208,000000,44.57,44.94,44.4901,44.94,10561,0
+QABA.US,D,20240209,000000,44.97,45.67,44.34,45.57,32451,0
+QABA.US,D,20240212,000000,45.48,47.0028,45.48,46.5202,13180,0
+QABA.US,D,20240213,000000,45.34,45.34,43.83,44.3,33397,0
+QABA.US,D,20240214,000000,44.69,45.08,44.2387,45.08,142408,0
+QABA.US,D,20240215,000000,46.1999,46.86,45.7536,46.67,35973,0
+QABA.US,D,20240216,000000,46.22,46.4795,46.1019,46.14,27799,0
+QABA.US,D,20240220,000000,45.58,46.16,45.58,45.65,20596,0
+QABA.US,D,20240221,000000,45.394,45.52,45.18,45.3855,13294,0
+QABA.US,D,20240222,000000,45.41,45.43,44.84,45.1148,21360,0
+QABA.US,D,20240223,000000,44.91,45.71,44.91,45.13,16488,0
+QABA.US,D,20240226,000000,45.12,45.3,44.5,44.75,5950,0
+QABA.US,D,20240227,000000,44.9,45.2469,44.8062,44.98,8736,0
+QABA.US,D,20240228,000000,44.66,44.88,44.51,44.51,6611,0
+QABA.US,D,20240229,000000,45.23,45.806,44.96,45.08,88526,0
+QABA.US,D,20240301,000000,44.98,44.98,44.17,44.89,14352,0
+QABA.US,D,20240304,000000,44.91,45.61,44.7312,44.7493,8070,0
+QABA.US,D,20240305,000000,44.64,46.3182,44.64,46.173,10673,0
+QABA.US,D,20240306,000000,46.18,46.67,45.17,46.11,328632,0
+QABA.US,D,20240307,000000,46.3,46.72,45.91,45.96,131114,0
+QABA.US,D,20240308,000000,46.45,46.4603,45.98,45.98,2614,0
+QABA.US,D,20240311,000000,45.91,46.03,45.83,45.8632,16166,0
+QABA.US,D,20240312,000000,45.68,45.71,45.1,45.11,13055,0
+QABA.US,D,20240313,000000,45.1,45.61,44.86,44.9031,15551,0
+QABA.US,D,20240314,000000,44.63,44.63,43.56,43.73,8874,0
+QABA.US,D,20240315,000000,43.78,44.3809,43.78,44.1658,7757,0
+QABA.US,D,20240318,000000,43.9,44.225,43.68,43.68,8515,0
+QABA.US,D,20240319,000000,44,44.2038,43.88,43.99,9866,0
+QABA.US,D,20240320,000000,43.91,45.36,43.8,45.36,11405,0
+QABA.US,D,20240321,000000,45.36,45.87,45.28,45.5976,74251,0
+QABA.US,D,20240322,000000,45.55,45.55,44.58,44.6476,10360,0
+QABA.US,D,20240325,000000,44.92,45.0147,44.7,44.7346,3987,0
+QABA.US,D,20240326,000000,44.95,44.95,44.545,44.57,7199,0
+QABA.US,D,20240327,000000,45.02,46.1697,45.02,46.1697,4876,0
+QABA.US,D,20240328,000000,46.19,46.645,46.11,46.5393,9422,0
+QABA.US,D,20240401,000000,46.64,46.64,45.49,45.7,22327,0
+QABA.US,D,20240402,000000,45.0574,45.19,44.57,44.71,19164,0
+QABA.US,D,20240403,000000,44.5,44.8,44.5,44.59,4987,0
+QABA.US,D,20240404,000000,45.2706,45.4404,44.62,44.71,9242,0
+QABA.US,D,20240405,000000,44.5,44.85,44.5,44.61,5627,0
+QABA.US,D,20240408,000000,44.82,45.3999,44.82,45.18,11393,0
+QABA.US,D,20240409,000000,45.25,45.59,45.25,45.54,4864,0
+QABA.US,D,20240410,000000,44.25,44.25,43.0126,43.3,21681,0
+QABA.US,D,20240411,000000,43.32,43.56,43.31,43.473,13637,0
+QABA.US,D,20240412,000000,42.92,43.27,42.92,43.22,7742,0
+QABA.US,D,20240415,000000,43.45,43.76,42.7522,43.0877,5752,0
+QABA.US,D,20240416,000000,42.79,42.8699,42.5204,42.56,30490,0
+QABA.US,D,20240417,000000,42.83,42.8949,42.6182,42.6182,5171,0
+QABA.US,D,20240418,000000,42.68,43.05,42.68,42.94,2830,0
+QABA.US,D,20240419,000000,42.8572,44.23,42.8572,44.23,98167,0
+QABA.US,D,20240422,000000,44.4,44.95,44.3901,44.7661,3088,0
+QABA.US,D,20240423,000000,45.3,45.58,45.3,45.44,13484,0
+QABA.US,D,20240424,000000,45.02,45.47,44.9573,45.47,3251,0
+QABA.US,D,20240425,000000,45.06,45.06,44.721,44.96,4795,0
+QABA.US,D,20240426,000000,45.25,45.25,44.745,44.7477,6096,0
+QABA.US,D,20240429,000000,44.74,44.74,44.42,44.4496,1013,0
+QABA.US,D,20240430,000000,44.2101,44.25,43.9592,43.9592,4797,0
+QABA.US,D,20240501,000000,44.48,45.3255,44.48,44.8235,9110,0
+QABA.US,D,20240502,000000,45.13,45.64,45.13,45.6,5438,0
+QABA.US,D,20240503,000000,46.38,46.38,46,46.137,2423,0
+QABA.US,D,20240506,000000,46.25,46.515,46.25,46.31,832,0
+QABA.US,D,20240507,000000,46.5782,46.7239,46.2015,46.2015,6537,0
+QABA.US,D,20240508,000000,46.3919,46.479,46.36,46.4713,5153,0
+QABA.US,D,20240509,000000,46.63,46.81,46.63,46.765,33838,0
+QABA.US,D,20240510,000000,46.77,46.78,46.31,46.7,32052,0
+QABA.US,D,20240513,000000,46.92,47.02,46.55,46.5829,9307,0
+QABA.US,D,20240514,000000,46.8349,46.9122,46.6201,46.9122,1147,0
+QABA.US,D,20240515,000000,47.1949,47.1949,46.8599,47.11,2773,0
+QABA.US,D,20240516,000000,47.02,47.17,47.02,47.1255,750,0
+QABA.US,D,20240517,000000,47.22,47.61,47.22,47.405,9794,0
+QABA.US,D,20240520,000000,47.4023,47.4023,46.79,46.82,471,0
+QABA.US,D,20240521,000000,47.0499,47.0499,46.87,46.87,405,0
+QABA.US,D,20240522,000000,46.72,46.72,46.41,46.4283,1799,0
+QABA.US,D,20240523,000000,46.68,46.68,45.13,45.34,19539,0
+QABA.US,D,20240524,000000,45.41,45.43,45.2207,45.43,8426,0
+QABA.US,D,20240528,000000,45.59,45.59,44.9404,45.11,7941,0
+QABA.US,D,20240529,000000,44.16,44.16,43.95,44.01,4571,0
+QABA.US,D,20240530,000000,44.55,44.915,44.55,44.8294,2697,0
+QABA.US,D,20240531,000000,45.12,45.2617,45.09,45.2059,2790,0
+QABA.US,D,20240603,000000,45.63,45.63,44.55,44.68,2173,0
+QABA.US,D,20240604,000000,44.11,44.19,43.99,44.005,19642,0
+QABA.US,D,20240605,000000,44.29,44.29,44.09,44.1837,2217,0
+QABA.US,D,20240606,000000,44.3571,44.3713,44.105,44.3713,3833,0
+QABA.US,D,20240607,000000,44.12,44.2,44.005,44.2,2062,0
+QABA.US,D,20240610,000000,43.88,43.88,43.31,43.4965,5851,0
+QABA.US,D,20240611,000000,42.992,43.42,42.97,43.3843,175771,0
+QABA.US,D,20240612,000000,44.27,45.26,44.0889,44.41,16925,0
+QABA.US,D,20240613,000000,44.27,44.27,43.55,43.79,15072,0
+QABA.US,D,20240614,000000,43.44,43.5,43.1,43.31,3168,0
+QABA.US,D,20240617,000000,43.115,43.9836,43.1,43.96,5754,0
+QABA.US,D,20240618,000000,43.85,44.48,43.85,44.16,4457,0
+QABA.US,D,20240620,000000,44.01,44.1988,43.89,44.07,12184,0
+QABA.US,D,20240621,000000,43.76,44.045,43.76,43.9432,4438,0
+QABA.US,D,20240624,000000,44.57,44.9401,44.57,44.6885,2679,0
+QABA.US,D,20240625,000000,44.47,44.47,44.1806,44.2419,8324,0
+QABA.US,D,20240626,000000,43.98,44.6693,43.98,44.62,6136,0
+QABA.US,D,20240627,000000,44.13,44.8082,44.13,44.8082,12395,0
+QABA.US,D,20240628,000000,45.11,46.05,45.11,45.9907,25609,0
+QABA.US,D,20240701,000000,45.93,46.05,45.5,45.69,992,0
+QABA.US,D,20240702,000000,45.96,46.1911,45.78,46.176,30363,0
+QABA.US,D,20240703,000000,45.89,45.89,45.31,45.4339,17378,0
+QABA.US,D,20240705,000000,45.3,45.3,44.66,44.7,6534,0
+QABA.US,D,20240708,000000,45.15,45.4,44.88,44.94,14552,0
+QABA.US,D,20240709,000000,44.91,45.56,44.87,45.54,11987,0
+QABA.US,D,20240710,000000,45.59,46.58,45.59,46.53,15384,0
+QABA.US,D,20240711,000000,47.25,48.69,47.25,48.51,18058,0
+QABA.US,D,20240712,000000,48.92,49.28,48.61,48.61,11948,0
+QABA.US,D,20240715,000000,49.22,50.5193,49.22,50.33,3654,0
+QABA.US,D,20240716,000000,50.86,52.91,50.75,52.9,28422,0
+QABA.US,D,20240717,000000,53.5713,53.87,53.2954,53.73,18096,0
+QABA.US,D,20240718,000000,53.22,54.02,52.28,52.56,6188,0
+QABA.US,D,20240719,000000,52.48,53.48,52.48,52.68,7179,0
+QABA.US,D,20240722,000000,52.47,53.8694,52.27,53.72,9085,0
+QABA.US,D,20240723,000000,53.24,55.01,53.24,54.81,12526,0
+QABA.US,D,20240724,000000,54.97,55.23,53.73,53.73,7250,0
+QABA.US,D,20240725,000000,54.02,55.961,54.02,55.35,30232,0
+QABA.US,D,20240726,000000,55.89,56.08,55.385,55.98,55743,0
+QABA.US,D,20240729,000000,56.15,56.15,54.6916,54.84,157512,0
+QABA.US,D,20240730,000000,55.07,55.24,54.66,55.19,17007,0
+QABA.US,D,20240731,000000,55.27,56.3,54.75,54.9713,56857,0
+QABA.US,D,20240801,000000,54.82,54.82,52.4842,52.6917,152415,0
+QABA.US,D,20240802,000000,50.37,51.16,50.35,51.0961,67046,0
+QABA.US,D,20240805,000000,48.62,49.925,47.96,49.45,28701,0
+QABA.US,D,20240806,000000,49.5,49.97,49.13,49.48,58615,0
+QABA.US,D,20240807,000000,50.26,50.28,49.15,49.28,165150,0
+QABA.US,D,20240808,000000,49.94,50.1295,49.43,50.025,27943,0
+QABA.US,D,20240809,000000,50.12,50.12,49.32,49.7728,47221,0
+QABA.US,D,20240812,000000,50.4712,50.4712,49.1001,49.32,60452,0
+QABA.US,D,20240813,000000,49.7,50.02,49.11,49.8795,51823,0
+QABA.US,D,20240814,000000,50.19,50.19,49.29,49.6118,91383,0
+QABA.US,D,20240815,000000,50.59,51.41,50.58,50.7315,28225,0
+QABA.US,D,20240816,000000,51.85,51.85,51.18,51.4995,102976,0
+QABA.US,D,20240819,000000,51.64,52.075,51.53,52.0192,15571,0
+QABA.US,D,20240820,000000,52.04,52.04,51.07,51.16,15455,0
+QABA.US,D,20240821,000000,51.07,51.44,51.0651,51.4393,4345,0
+QABA.US,D,20240822,000000,51.825,51.85,51.38,51.65,42575,0
+QABA.US,D,20240823,000000,51.98,54.95,51.98,54.38,20848,0
+QABA.US,D,20240826,000000,54.89,54.89,53.85,53.85,22750,0
+QABA.US,D,20240827,000000,53.56,53.63,53.34,53.5,5905,0
+QABA.US,D,20240828,000000,53.26,54.0347,53.26,53.78,17400,0
+QABA.US,D,20240829,000000,53.82,54.359,53.81,54.07,11276,0
+QABA.US,D,20240830,000000,54.27,54.52,53.77,54.48,8555,0
+QABA.US,D,20240903,000000,54.2,54.32,53.54,53.7118,8615,0
+QABA.US,D,20240904,000000,53.68,53.91,52.9007,52.98,6838,0
+QABA.US,D,20240905,000000,53.38,53.38,52.4079,52.52,10034,0
+QABA.US,D,20240906,000000,52.89,53.16,51.56,51.95,9392,0
+QABA.US,D,20240909,000000,51.78,52.341,51.78,51.9583,10725,0
+QABA.US,D,20240910,000000,51.83,52.06,51.01,51.94,15037,0
+QABA.US,D,20240911,000000,51.28,51.4,50.24,51.3252,16888,0
+QABA.US,D,20240912,000000,51.69,51.69,50.97,51.63,16563,0
+QABA.US,D,20240913,000000,52.46,52.82,52.09,52.7742,8933,0
+QABA.US,D,20240916,000000,52.92,53.66,52.48,53.44,5261,0
+QABA.US,D,20240917,000000,53.79,54.78,53.49,53.66,8416,0
+QABA.US,D,20240918,000000,53.59,55.52,53.395,54.06,5744,0
+QABA.US,D,20240919,000000,55.25,55.515,54.665,55.3,66164,0
+QABA.US,D,20240920,000000,54.76,54.77,54.02,54.06,7427,0
+QABA.US,D,20240923,000000,54.06,54.06,53.45,53.69,6781,0
+QABA.US,D,20240924,000000,53.8686,53.92,52.971,52.971,4007,0
+QABA.US,D,20240925,000000,53.02,53.02,52.08,52.08,18463,0
+QABA.US,D,20240926,000000,52.55,52.560479,52.07,52.07,4557,0
+QABA.US,D,20240927,000000,52.66,52.73,52.03,52.18,5049,0
+QABA.US,D,20240930,000000,51.93,53.11,51.93,52.8882,8667,0
+QABA.US,D,20241001,000000,52.05,52.05,51.0159,51.08,5478,0
+QABA.US,D,20241002,000000,51.42,51.43,50.76,50.8452,9192,0
+QABA.US,D,20241003,000000,50.6,51.12,50.58,50.89,3958,0
+QABA.US,D,20241004,000000,52.04,52.04,51.52,51.6985,4725,0
+QABA.US,D,20241007,000000,51.32,51.63,51.26,51.5601,2335,0
+QABA.US,D,20241008,000000,51.51,51.7624,51.3,51.34,2931,0
+QABA.US,D,20241009,000000,51.73,51.9906,51.73,51.86,1185,0
+QABA.US,D,20241010,000000,51.6176,51.8382,51.61,51.8382,1797,0
+QABA.US,D,20241011,000000,51.99,53.711,51.99,53.47,25728,0
+QABA.US,D,20241014,000000,53.65,54.2599,53.4426,54.0911,21297,0
+QABA.US,D,20241015,000000,54.2,55.59,54.18,54.8402,16767,0
+QABA.US,D,20241016,000000,55.24,56.1006,55.19,55.83,7759,0
+QABA.US,D,20241017,000000,55.7,56.29,55.5595,56.29,1999,0
+QABA.US,D,20241018,000000,56.03,56.05,55.22,55.24,16393,0
+QABA.US,D,20241021,000000,55.26,55.39,53.53,53.573,6190,0
+QABA.US,D,20241022,000000,53.81,54.07,53.6489,54.07,1709,0
+QABA.US,D,20241023,000000,54.16,54.3213,53.88,54.3213,2736,0
+QABA.US,D,20241024,000000,54.165,54.52,53.56,54.12,10688,0
+QABA.US,D,20241025,000000,54.05,54.0563,53.16,53.34,2232,0
+QABA.US,D,20241028,000000,53.82,54.9939,53.82,54.9939,3430,0
+QABA.US,D,20241029,000000,54.77,54.7714,54.43,54.43,5036,0
+QABA.US,D,20241030,000000,54.526,56.01,54.526,55.0667,3995,0
+QABA.US,D,20241031,000000,55.09,55.09,53.99,53.99,1731,0
+QABA.US,D,20241101,000000,54.51,54.55,53.8286,53.91,2142,0
+QABA.US,D,20241104,000000,53.0841,53.7607,53.0841,53.4347,7704,0
+QABA.US,D,20241105,000000,53.81,54.75,53.62,54.61,40878,0
+QABA.US,D,20241106,000000,58.6,61.83,58.6,61.69,76076,0
+QABA.US,D,20241107,000000,61.37,61.37,59.35,59.59,33813,0
+QABA.US,D,20241108,000000,59.62,60.28,59.52,60.16,69940,0
+QABA.US,D,20241111,000000,61.18,62.665,61.18,62.0047,29052,0
+QABA.US,D,20241112,000000,61.7,62.4,61.6,61.6783,45827,0
+QABA.US,D,20241113,000000,62.23,62.64,61.2,61.2303,36844,0
+QABA.US,D,20241114,000000,61.481,61.481,60.4565,60.8302,18876,0
+QABA.US,D,20241115,000000,60.99,60.99,60.03,60.72,13176,0
+QABA.US,D,20241118,000000,60.51,60.8,60.19,60.19,9331,0
+QABA.US,D,20241119,000000,59.35,60.0796,59.35,60.0796,3892,0
+QABA.US,D,20241120,000000,59.85,59.93,59.27,59.73,70848,0
+QABA.US,D,20241121,000000,60.33,61.32,60.22,60.87,15204,0
+QABA.US,D,20241122,000000,61.6274,62.2543,61.6274,62.2543,124500,0
+QABA.US,D,20241125,000000,63.08,64.3,62.94,62.94,16027,0
+QABA.US,D,20241126,000000,62.82,62.88,62.23,62.23,12078,0
+QABA.US,D,20241127,000000,62.5482,62.7401,62.08,62.1392,3380,0
+QABA.US,D,20241129,000000,62.64,62.64,61.5,61.8128,6361,0
+QABA.US,D,20241202,000000,61.52,62.07,61.52,61.61,8888,0
+QABA.US,D,20241203,000000,61.61,61.68,61.01,61.07,8198,0
+QABA.US,D,20241204,000000,60.87,61.659,60.87,61.51,8685,0
+QABA.US,D,20241205,000000,61.7,62.07,61.01,61.01,7231,0
+QABA.US,D,20241206,000000,61.64,61.64,61.0199,61.4,6506,0
+QABA.US,D,20241209,000000,61.55,61.71,60.51,60.51,4907,0
+QABA.US,D,20241210,000000,60.51,61.445,60.4988,60.92,15543,0
+QABA.US,D,20241211,000000,61.2,61.825,61.2,61.32,12374,0
+QABA.US,D,20241212,000000,61.03,61.37,60.44,60.44,10918,0
+QABA.US,D,20241213,000000,59.96,60.09,59.5317,59.86,18759,0
+QABA.US,D,20241216,000000,59.78,60.32,59.62,60.3177,23700,0
+QABA.US,D,20241217,000000,60.15,60.36,58.86,58.9912,11592,0
+QABA.US,D,20241218,000000,59.47,59.47,55.49,55.9023,17310,0
+QABA.US,D,20241219,000000,57.2221,57.31,55.23,55.23,15856,0
+QABA.US,D,20241220,000000,55.06,56.35,55.06,56.015,15554,0
+QABA.US,D,20241223,000000,55.69,56.11,55.57,55.82,10517,0
+QABA.US,D,20241224,000000,55.84,56.25,55.77,56.226,6029,0
+QABA.US,D,20241226,000000,55.93,56.6321,55.7,56.6321,6819,0
+QABA.US,D,20241227,000000,56.62,56.63,55.3561,55.72,7882,0
+QABA.US,D,20241230,000000,55.38,55.96,55.04,55.7353,13983,0
+QABA.US,D,20241231,000000,55.99,56.12,55.48,55.5525,7943,0
+QABA.US,D,20250102,000000,56.03,56.08,54.61,54.73,94205,0
+QABA.US,D,20250103,000000,54.87,55.25,54,55.15,27990,0
+QABA.US,D,20250106,000000,55.29,56.2184,54.96,54.96,14425,0
+QABA.US,D,20250107,000000,55.28,55.49,54.06,54.44,58826,0
+QABA.US,D,20250108,000000,54.33,54.83,53.92,54.62,17983,0
+QABA.US,D,20250110,000000,53.58,53.58,52.0089,52.82,105349,0
+QABA.US,D,20250113,000000,52.22,53.4885,52.22,53.35,16277,0
+QABA.US,D,20250114,000000,53.96,55.29,53.77,55.14,14176,0
+QABA.US,D,20250115,000000,56.62,57.06,55.7725,56.15,20265,0
+QABA.US,D,20250116,000000,56.17,56.24,55.48,56.05,158325,0
+QABA.US,D,20250117,000000,56.45,56.65,56.13,56.47,5116,0
+QABA.US,D,20250121,000000,56.82,57.6101,56.82,57.32,209575,0
+QABA.US,D,20250122,000000,57.08,57.08,56.245,56.66,169960,0
+QABA.US,D,20250123,000000,56.41,56.84,56.14,56.3,6988,0
+QABA.US,D,20250124,000000,56.08,56.72,56.02,56.66,8673,0
+QABA.US,D,20250127,000000,56.57,57.85,56.57,57.36,200822,0
+QABA.US,D,20250128,000000,57.69,57.69,56.96,57.2824,8273,0
+QABA.US,D,20250129,000000,57.03,57.95,56.78,57.13,14748,0
+QABA.US,D,20250130,000000,57.94,58.12,57.0773,57.61,18756,0
+QABA.US,D,20250131,000000,57.87,58.075,57.42,57.4853,5972,0
+QABA.US,D,20250203,000000,56.04,56.98,55.73,56.59,46052,0
+QABA.US,D,20250204,000000,56.35,57.8144,56.35,57.78,15208,0
+QABA.US,D,20250205,000000,58.07,58.55,57.65,58.55,9785,0
+QABA.US,D,20250206,000000,58.74,59.1349,58.48,59.131,2675,0
+QABA.US,D,20250207,000000,59.06,59.06,57.7,58.36,155563,0
+QABA.US,D,20250210,000000,57.94,58.12,57.72,57.78,10985,0
+QABA.US,D,20250211,000000,57.36,58.9791,57.36,58.94,139085,0
+QABA.US,D,20250212,000000,57.89,58.037,57.6,57.6,130397,0
+QABA.US,D,20250213,000000,57.72,58.02,57.4,58.02,190993,0
+QABA.US,D,20250214,000000,58.15,58.68,57.67,57.7623,100190,0
+QABA.US,D,20250218,000000,57.76,58.31,57.47,58.04,161595,0
+QABA.US,D,20250219,000000,57.475,57.8806,57.4416,57.83,88119,0
+QABA.US,D,20250220,000000,57.42,57.42,56.51,57.11,283222,0
+QABA.US,D,20250221,000000,56.84,56.84,55.74,55.8031,5590,0
+QABA.US,D,20250224,000000,55.76,56.1367,55.5897,55.5897,7464,0
+QABA.US,D,20250225,000000,56.03,56.29,55.7647,55.7647,22204,0
+QABA.US,D,20250226,000000,56.1,56.1,55.15,55.6242,89617,0
+QABA.US,D,20250227,000000,55.595,55.9724,55.5,55.8003,89363,0
+QABA.US,D,20250228,000000,55.91,56.5,55.83,56.4401,9832,0
+QABA.US,D,20250303,000000,56.8,57.1692,55.7,56.0582,20222,0
+QABA.US,D,20250304,000000,55.5,55.5,53.895,54.17,118274,0
+QABA.US,D,20250305,000000,54.56,54.56,53.3601,53.8624,10410,0
+QABA.US,D,20250306,000000,53.36,53.47,52.85,53.3655,14014,0
+QABA.US,D,20250307,000000,53.3,53.6799,52.5,53.378,56132,0
+QABA.US,D,20250310,000000,52.85,52.98,51.47,51.77,109101,0
+QABA.US,D,20250311,000000,52.1,52.1,51.2,51.3011,30973,0
+QABA.US,D,20250312,000000,51.57,52.16,51.18286,51.68,40387,0
+QABA.US,D,20250313,000000,51.8926,52.12,51.3,51.3,95209,0
+QABA.US,D,20250314,000000,51.9,52.6499,51.9,52.6499,36924,0
+QABA.US,D,20250317,000000,52.66,52.96,52.555,52.84,2255,0
+QABA.US,D,20250318,000000,52.59,52.91,52.39,52.8041,6008,0
+QABA.US,D,20250319,000000,53.1107,53.73,53.1107,53.27,53959,0
+QABA.US,D,20250320,000000,53.08,53.54,52.8,52.8,4541,0
+QABA.US,D,20250321,000000,52.791,52.791,52.36,52.54,4063,0
+QABA.US,D,20250324,000000,53.25,54.07,53.25,53.83,7623,0
+QABA.US,D,20250325,000000,54.0105,54.0105,53.5,53.5,5908,0
+QABA.US,D,20250326,000000,53.72,53.72,53.26,53.37,5903,0
+QABA.US,D,20250327,000000,53.25,53.49,52.825,52.95,68352,0
+QABA.US,D,20250328,000000,52.76,52.76,51.8299,52.11,136391,0
+QABA.US,D,20250331,000000,51.52,52.36,51.5,52.28,113331,0
+QABA.US,D,20250401,000000,51.7,52.09,51.41,52.09,35066,0
+QABA.US,D,20250402,000000,51.95,52.54,51.92,52.54,20151,0
+QABA.US,D,20250403,000000,50.23,50.39,48.14,48.21,241559,0
+QABA.US,D,20250404,000000,46.28,46.86,45.355,46.86,90957,0
+QABA.US,D,20250407,000000,45.54,48.4,45.06,46.77,13199,0
+QABA.US,D,20250408,000000,48.26,48.32,45.8097,46.33,19427,0
+QABA.US,D,20250409,000000,46.0312,49.845,45.2119,48.91,519503,0
+QABA.US,D,20250410,000000,47.87,47.87,45.42,46.37,28339,0
+QABA.US,D,20250411,000000,45.85,46.35,45.33,46.16,19686,0
+QABA.US,D,20250414,000000,46.81,47.175,46.1401,46.91,9707,0
+QABA.US,D,20250415,000000,46.92,48.1921,46.92,47.81,3388,0
+QABA.US,D,20250416,000000,47.7,48.22,47.57,48.185,59032,0
+QABA.US,D,20250417,000000,48.35,48.6301,48.17,48.41,24583,0
+QABA.US,D,20250421,000000,48.155,48.155,47.74,48.095,6348,0
+QABA.US,D,20250422,000000,49.01,49.8,48.63,49.8,7883,0
+QABA.US,D,20250423,000000,51.02,51.8,50.37,50.57,19148,0
+QABA.US,D,20250424,000000,50.37,50.93,50.24,50.9,5953,0
+QABA.US,D,20250425,000000,50.46,50.64,50.16,50.53,12250,0
+QABA.US,D,20250428,000000,50.59,50.86,50.2,50.86,13673,0
+QABA.US,D,20250429,000000,50.66,51.27,50.49,51.2,12439,0
+QABA.US,D,20250430,000000,50.34,50.77,49.9,50.56,6576,0
+QABA.US,D,20250501,000000,50.7,51.51,50.35,51.06,12427,0
+QABA.US,D,20250502,000000,51.98,52.46,51.67,52.26,10369,0
+QABA.US,D,20250505,000000,51.92,52.76,51.92,52.14,15102,0
+QABA.US,D,20250506,000000,51.54,52.13,51.4968,51.9,7948,0
+QABA.US,D,20250507,000000,52.28,52.3,51.76,51.94,4543,0
+QABA.US,D,20250508,000000,52.45,53.1278,52.22,53.11,2543,0
+QABA.US,D,20250509,000000,53.11,53.11,52.585,52.74,6847,0
+QABA.US,D,20250512,000000,54.81,55.26,54.51,54.585,6651,0
+QABA.US,D,20250513,000000,54.72,54.8396,54.56,54.78,5394,0
+QABA.US,D,20250514,000000,54.44,54.75,54.28,54.28,1460,0
+QABA.US,D,20250515,000000,54.65,54.69,54.27,54.63,6195,0
+QABA.US,D,20250516,000000,54.74,54.74,54.28,54.44,1876,0
+QABA.US,D,20250519,000000,53.8,54.39,53.8,54.35,3394,0
+QABA.US,D,20250520,000000,54.1658,54.4,54.1658,54.28,3849,0
+QABA.US,D,20250521,000000,53.86,53.86,52.72,52.78,5133,0
+QABA.US,D,20250522,000000,52.24,52.84,52.24,52.36,54124,0
+QABA.US,D,20250523,000000,51.71,52.26,51.595,51.99,9226,0
+QABA.US,D,20250527,000000,52.73,53.35,52.27,53.35,2604,0
+QABA.US,D,20250528,000000,53.05,53.05,52.45,52.45,2375,0
+QABA.US,D,20250529,000000,52.5644,52.7796,52.33,52.7796,3793,0
+QABA.US,D,20250530,000000,52.52,52.79,52.52,52.62,1627,0
+QABA.US,D,20250602,000000,51.74,52.16,51.74,51.96,3188,0
+QABA.US,D,20250603,000000,52,52.87,52,52.7533,5420,0
+QABA.US,D,20250604,000000,52.09,52.29,52.04,52.04,13236,0
+QABA.US,D,20250605,000000,51.88,52.22,51.88,51.91,2081,0
+QABA.US,D,20250606,000000,52.8766,53.1227,52.6,53.1227,6234,0
+QABA.US,D,20250609,000000,53.27,53.7791,53.27,53.525,3754,0
+QABA.US,D,20250610,000000,53.68,54.21,53.6651,54.1324,8043,0
+QABA.US,D,20250611,000000,54.2,54.4,53.52,53.52,122780,0
+QABA.US,D,20250612,000000,52.9686,53.41,52.9,53.37,58638,0
+QABA.US,D,20250613,000000,52.5,52.66,51.98,52.05,128495,0
+QABA.US,D,20250616,000000,52.51,52.63,51.76,51.89,66194,0
+QABA.US,D,20250617,000000,51.5,51.8099,51.25,51.4,34631,0
+QABA.US,D,20250618,000000,51.25,52.07,51.25,51.7,36622,0
+QABA.US,D,20250620,000000,52.01,52.13,51.6268,51.98,19267,0
+QABA.US,D,20250623,000000,51.62,53.34,51.62,53.34,8312,0
+QABA.US,D,20250624,000000,53.99,54.26,53.77,53.84,7039,0
+QABA.US,D,20250625,000000,53.64,53.74,53.42,53.54,14875,0
+QABA.US,D,20250626,000000,53.33,54.47,53.1339,54.41,25092,0
+QABA.US,D,20250627,000000,54.5001,54.77,54.0801,54.43,24196,0
+QABA.US,D,20250630,000000,54.62,54.8499,54.16,54.2,4844,0
+QABA.US,D,20250701,000000,54.0512,56.465,53.89,56.1,6634,0
+QABA.US,D,20250702,000000,56.21,57.08,56.065,56.9625,26237,0
+QABA.US,D,20250703,000000,57.62,57.8701,57.49,57.49,167149,0
+QABA.US,D,20250707,000000,57.24,57.86,56.68,56.91,49802,0
+QABA.US,D,20250708,000000,57.38,57.93,57.38,57.4571,21492,0
+QABA.US,D,20250709,000000,57.75,57.75,57.12,57.4374,8875,0
+QABA.US,D,20250710,000000,57.29,57.98,57.29,57.7835,176072,0
+QABA.US,D,20250711,000000,57.15,57.2,56.9,56.9,63550,0
+QABA.US,D,20250714,000000,57.38,57.94,57.25,57.94,22636,0
+QABA.US,D,20250715,000000,57.645,57.645,56,56,217993,0
+QABA.US,D,20250716,000000,55.8021,56.56,55.4,56.4595,4364,0
+QABA.US,D,20250717,000000,56.663,57.48,56.663,57.3743,5985,0
+QABA.US,D,20250718,000000,57.76,57.87,57.08,57.3241,46103,0
+QABA.US,D,20250721,000000,57.665,58.09,57.32,57.3415,13832,0
+QABA.US,D,20250722,000000,57.13,57.66,57.13,57.3203,46317,0
+QABA.US,D,20250723,000000,57.41,57.41,56.86,57.2685,40374,0
+QABA.US,D,20250724,000000,57.115,57.115,56.03,56.1494,258412,0
+QABA.US,D,20250725,000000,55.98,55.98,55.42,55.8825,97522,0
+QABA.US,D,20250728,000000,55.94,56.1399,55.8539,56.085,5928,0
+QABA.US,D,20250729,000000,56.31,56.31,55.31,55.5092,2715,0
+QABA.US,D,20250730,000000,55.71,55.8,54.41,54.6832,114536,0
+QABA.US,D,20250731,000000,54.56,54.57,54,54.1258,50847,0
+QABA.US,D,20250801,000000,53.73,53.73,52.63,53.0491,82007,0
+QABA.US,D,20250804,000000,53.09,53.72,53.09,53.6564,11068,0
+QABA.US,D,20250805,000000,53.81,53.8825,52.98,53.8825,86581,0
+QABA.US,D,20250806,000000,53.78,53.78,53.584,53.5859,2831,0
+QABA.US,D,20250807,000000,54.07,54.07,53.02,53.0569,14695,0
+QABA.US,D,20250808,000000,53.425,53.6898,53.3609,53.5997,3188,0
+QABA.US,D,20250811,000000,53.78,53.78,53.555,53.5894,2412,0
+QABA.US,D,20250812,000000,54,55.69,54,55.6674,11961,0
+QABA.US,D,20250813,000000,55.9547,56.6012,55.9547,56.6012,1168,0
+QABA.US,D,20250814,000000,55.79,56.3705,55.7501,56.3705,11367,0
+QABA.US,D,20250815,000000,56.23,56.23,55.287,55.3871,8339,0
+QABA.US,D,20250818,000000,55.33,55.7289,55.115,55.7289,4345,0
+QABA.US,D,20250819,000000,55.81,56.1005,55.65,55.6757,22276,0
+QABA.US,D,20250820,000000,55.93,55.93,55.57,55.8731,13380,0
+QABA.US,D,20250821,000000,55.51,55.86,55.51,55.7409,1579,0
+QABA.US,D,20250822,000000,56.12,58.5234,56.12,58.4795,240655,0
+QABA.US,D,20250825,000000,58.25,58.32,58.0651,58.0651,3268,0
+QABA.US,D,20250826,000000,57.92,58.8332,57.92,58.7153,7466,0
+QABA.US,D,20250827,000000,58.65,59.2597,58.65,59.0725,5571,0
+QABA.US,D,20250828,000000,58.89,58.91,58.5847,58.8462,5374,0
+QABA.US,D,20250829,000000,58.85,59.05,58.6627,58.6627,4528,0
+QABA.US,D,20250902,000000,58.33,58.3408,57.75,58.3408,5043,0
+QABA.US,D,20250903,000000,58.7,58.7,57.88,58.2069,3385,0
+QABA.US,D,20250904,000000,58.0825,59.0063,58.0825,59.0063,4054,0
+QABA.US,D,20250905,000000,59.51,59.51,58.2531,58.4629,13728,0
+QABA.US,D,20250908,000000,58.2048,58.69,58.15,58.6036,5203,0
+QABA.US,D,20250909,000000,58.66,58.66,57.988,57.988,2430,0
+QABA.US,D,20250910,000000,58.13,58.15,57.88,57.9393,3703,0
+QABA.US,D,20250911,000000,57.78,58.3025,57.7362,58.3025,8333,0
+QABA.US,D,20250912,000000,58.3,58.3,57.7001,57.9222,12159,0
+QABA.US,D,20250915,000000,57.92,57.92,57.41,57.469,10880,0
+QABA.US,D,20250916,000000,56.9815,57.04,56.5,56.9065,121531,0
+QABA.US,D,20250917,000000,57.08,58.585,57.08,57.3332,100400,0
+QABA.US,D,20250918,000000,58.0234,59.0282,57.965,59.0282,6156,0
+QABA.US,D,20250919,000000,58.66,58.66,58.009,58.0563,3097,0
+QABA.US,D,20250922,000000,57.5801,57.6236,57.3487,57.6236,15464,0
+QABA.US,D,20250923,000000,57.72,58.2204,57.45,57.4928,40480,0
+QABA.US,D,20250924,000000,57.58,57.78,57.23,57.3311,36099,0
+QABA.US,D,20250925,000000,56.74,57.05,56.605,56.8979,72717,0
+QABA.US,D,20250926,000000,57.14,57.52,56.99,57.0301,11124,0
+QABA.US,D,20250929,000000,56.76,56.76,56.2,56.3264,99535,0
+QABA.US,D,20250930,000000,56.37,56.53,55.625,56.1524,154904,0
+QABA.US,D,20251001,000000,55.92,55.92,55.525,55.822,24057,0
+QABA.US,D,20251002,000000,55.83,55.9,55.3,55.683,49957,0
+QABA.US,D,20251003,000000,56.224,56.43,56.0235,56.0592,3864,0
+QABA.US,D,20251006,000000,56.61,57.1916,56.2,56.6734,20678,0
+QABA.US,D,20251007,000000,56.66,57.1039,56.3,56.3197,17922,0
+QABA.US,D,20251008,000000,56.177,56.39,56.05,56.1044,27846,0
+QABA.US,D,20251009,000000,56.21,56.21,55.48,55.6838,75684,0
+QABA.US,D,20251010,000000,55.92,56.15,53.61,53.7232,161750,0
+QABA.US,D,20251013,000000,54.56,54.6814,54.0098,54.6814,10896,0
+QABA.US,D,20251014,000000,54.6146,56.5693,54.6146,56.4022,5974,0
+QABA.US,D,20251015,000000,56.7,56.7,55.1,55.189,228996,0
+QABA.US,D,20251016,000000,54.37,54.37,51.9,52.1785,28708,0
+QABA.US,D,20251017,000000,52.75,53.0941,52.38,52.9524,403633,0
+QABA.US,D,20251020,000000,53.37,54.1529,53.2,54.1529,10986,0
+QABA.US,D,20251021,000000,53.965,54.38,53.965,54.2858,4786,0
+QABA.US,D,20251022,000000,54.44,54.64,54.23,54.2309,49236,0
+QABA.US,D,20251023,000000,54.18,54.34,53.8513,54.0458,5710,0
+QABA.US,D,20251024,000000,54.72,55.04,54.68,55.0169,5802,0
+QABA.US,D,20251027,000000,55.27,55.39,54.74,54.8995,8124,0
+QABA.US,D,20251028,000000,54.58,54.83,54.41,54.717,15612,0
+QABA.US,D,20251029,000000,54.69,54.95,53.25,53.5749,8944,0
+QABA.US,D,20251030,000000,53.79,54.26,53.59,53.6216,38455,0
+QABA.US,D,20251031,000000,53.305,53.508186,52.82,53.4663,118231,0
+QABA.US,D,20251103,000000,53.105,53.6842,53.07,53.6842,18292,0
+QABA.US,D,20251104,000000,53.23,53.645,53.23,53.5768,11442,0
+QABA.US,D,20251105,000000,53.66,54.6,53.66,54.4611,11507,0
+QABA.US,D,20251106,000000,54.34,54.36,53.81,53.9358,21420,0
+QABA.US,D,20251107,000000,54.07,54.4856,53.78,54.4856,6793,0
+QABA.US,D,20251110,000000,54.74,55.02,54.3074,54.779,10097,0
+QABA.US,D,20251111,000000,54.8148,55.1795,54.8148,55.0133,26008,0
+QABA.US,D,20251112,000000,55.19,55.6337,54.902,54.902,7856,0
+QABA.US,D,20251113,000000,54.89,55.03,54.25,54.4082,2346,0
+QABA.US,D,20251114,000000,53.97,54.69,53.77,54.5356,9503,0
+QABA.US,D,20251117,000000,54.3,54.39,52.48,52.6101,25997,0
+QABA.US,D,20251118,000000,52.92,53.195,52.8501,53.0347,2806,0
+QABA.US,D,20251119,000000,53.506,53.506,52.95,53.3878,8073,0
+QABA.US,D,20251120,000000,54.18,54.5,53.383,53.383,2585,0
+QABA.US,D,20251121,000000,54.44,55.55,54.26,55.219,5211,0
+QABA.US,D,20251124,000000,55.0813,55.36,55,55.1988,2311,0
+QABA.US,D,20251125,000000,55.47,56.91,55.47,56.7338,3416,0
+QABA.US,D,20251126,000000,56.38,56.69,56.38,56.4638,2885,0
+QABA.US,D,20251128,000000,56.55,56.55,56.1732,56.1732,447,0
+QABA.US,D,20251201,000000,56.5807,56.8,56.5807,56.6513,9147,0
+QABA.US,D,20251202,000000,56.5304,57,56.4042,56.4042,27559,0
+QABA.US,D,20251203,000000,56.49,57.5527,56.49,57.5527,11927,0
+QABA.US,D,20251204,000000,57.541,57.6247,57.3,57.6004,3614,0
+QABA.US,D,20251205,000000,57.49,57.54,57.34,57.3866,37158,0
+QABA.US,D,20251208,000000,57.59,57.84,57.565,57.6358,5653,0
+QABA.US,D,20251209,000000,58.11,58.2501,57.52,57.5725,30270,0
+QABA.US,D,20251210,000000,57.44,59.68,57.44,59.465,14311,0
+QABA.US,D,20251211,000000,59.15,60.0305,59.15,59.7065,4883,0
+QABA.US,D,20251212,000000,59.12,59.21,58.8,59.1021,3841,0
+QABA.US,D,20251215,000000,59.33,59.44,59.22,59.3574,1657,0
+QABA.US,D,20251216,000000,59.3,59.3601,59,59.1954,2094,0
+QABA.US,D,20251217,000000,59.26,59.67,59.06,59.1776,4515,0
+QABA.US,D,20251218,000000,59.56,59.57,59.25,59.4831,17359,0
+QABA.US,D,20251219,000000,59.48,59.48,58.5059,58.7621,2562,0
+QABA.US,D,20251222,000000,59.1,59.165,58.64,58.6637,5227,0
+QABA.US,D,20251223,000000,58.64,58.73,58.09,58.2259,5855,0
+QABA.US,D,20251224,000000,58.06,58.215,58.06,58.1596,4058,0
+QABA.US,D,20251226,000000,58.14,58.14,57.86,58.0566,3418,0
+QABA.US,D,20251229,000000,57.91,58.05,57.51,57.5381,10221,0
+QABA.US,D,20251230,000000,57.18,57.25,57,57.0986,8306,0
+QABA.US,D,20251231,000000,57.12,57.12,56.57,56.6629,14948,0
+QABA.US,D,20260102,000000,56.36397,56.87,56.02,56.5866,16709,0
+QABA.US,D,20260105,000000,56.98,58.23,56.98,57.7324,11053,0
+QABA.US,D,20260106,000000,57.46,58.105,57.34,58.0513,9183,0
+QABA.US,D,20260107,000000,58.01,58.01,57.25,57.72,10591,0
+QABA.US,D,20260108,000000,57.45,59.2334,57.45,59,2800,0
+QABA.US,D,20260109,000000,59.2,59.2,58.27,58.3796,5758,0
+QABA.US,D,20260112,000000,58.02,58.09,57.7185,57.8018,8037,0
+QABA.US,D,20260113,000000,58,58,57.49,57.58,10042,0
+QABA.US,D,20260114,000000,57.55,58.3478,57.46,58.3478,8222,0
+QABA.US,D,20260115,000000,58.95,59.711,58.95,59.5916,15301,0
+QABA.US,D,20260116,000000,59.55,59.55,59.16,59.2354,5598,0
+QABA.US,D,20260120,000000,58.29,58.96,58.29,58.5143,3157,0
+QABA.US,D,20260121,000000,60.2,61.1994,60.2,61.1994,9271,0
+QABA.US,D,20260122,000000,61.34,62.22,61.34,61.5423,47826,0
+QABA.US,D,20260123,000000,61.4,61.4,59.08,59.244,4847,0
+QABA.US,D,20260126,000000,59.21,59.49,58.6648,59.3666,9535,0
+QABA.US,D,20260127,000000,59.7644,59.7644,59.27,59.3835,4669,0
+QABA.US,D,20260128,000000,59.08,59.21,59,59.0389,4852,0
+QABA.US,D,20260129,000000,59.8238,60.1652,59.201,60.1652,10682,0
+QABA.US,D,20260130,000000,60.03,60.25,59.7,60.1344,10887,0
+QABA.US,D,20260202,000000,61.17,61.688826,61.17,61.4858,4883,0
+QABA.US,D,20260203,000000,62.15,62.1816,61.24,62.1816,5519,0
+QABA.US,D,20260204,000000,63.215,63.64,63.0929,63.0929,18565,0
+QABA.US,D,20260205,000000,63.27,63.36,62.36,62.9939,3254,0
+QABA.US,D,20260206,000000,63.64,64.14,63.64,64.0107,4333,0
+QABA.US,D,20260209,000000,64.24,64.25,63.7,63.8134,8433,0
+QABA.US,D,20260210,000000,63.84,63.84,62.8842,63.0294,38817,0
+QABA.US,D,20260211,000000,63.82,63.82,62.24,62.3995,5704,0
+QABA.US,D,20260212,000000,62.79,62.94,61.37,61.9096,8488,0
+QABA.US,D,20260213,000000,61.96,62.59,61.53,62.5318,13477,0
+QABA.US,D,20260217,000000,63.06,63.1098,62.52,62.7829,16456,0
+QABA.US,D,20260218,000000,62.98,63.03,62.35,62.43,19061,0
diff --git a/daily/us/nasdaq etfs/qat.us.txt b/daily/us/nasdaq etfs/qat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de3bdda882a226f6b20df9a15fc388e6a5f2212f
--- /dev/null
+++ b/daily/us/nasdaq etfs/qat.us.txt	
@@ -0,0 +1,2798 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QAT.US,D,20140505,000000,19.0754,19.0754,18.8802,18.9768,1863.8448116985,0
+QAT.US,D,20140506,000000,18.9459,18.9459,18.7681,18.7681,4209.950413098,0
+QAT.US,D,20140507,000000,18.7903,18.8048,18.7604,18.8048,1602.016528878,0
+QAT.US,D,20140508,000000,18.9691,18.9691,18.9101,18.9101,1969.4040403455,0
+QAT.US,D,20140509,000000,18.8367,18.8647,18.8367,18.8647,1481.968778652,0
+QAT.US,D,20140512,000000,19.143,19.143,19.0841,19.1053,1806.925619781,0
+QAT.US,D,20140513,000000,19.1517,19.2049,19.1285,19.1285,2179.487603241,0
+QAT.US,D,20140514,000000,19.1962,19.1962,19.1131,19.1285,3131.590449861,0
+QAT.US,D,20140515,000000,19.1053,19.1053,19.0232,19.0464,4037.1230485485,0
+QAT.US,D,20140516,000000,18.9855,19.0145,18.9768,19.0145,1484.038567449,0
+QAT.US,D,20140519,000000,18.657,18.7072,18.657,18.6869,10175.081726052,0
+QAT.US,D,20140520,000000,18.6251,18.6251,18.2869,18.3101,9661.774104396,0
+QAT.US,D,20140521,000000,18.2869,18.4898,18.2869,18.4241,4529.7327822345,0
+QAT.US,D,20140522,000000,18.9014,18.9324,18.7971,18.8367,4961.283746409,0
+QAT.US,D,20140523,000000,18.7681,18.9101,18.7681,18.8145,6323.204774835,0
+QAT.US,D,20140527,000000,19.7054,19.7054,19.3305,19.5189,93562.732779588,0
+QAT.US,D,20140528,000000,19.6609,19.6609,19.1353,19.4049,9370.9687784175,0
+QAT.US,D,20140529,000000,19.7962,19.9982,19.601,19.8184,435571.52891267,0
+QAT.US,D,20140530,000000,19.8407,20.3731,19.8407,20.3731,984525.05323061,0
+QAT.US,D,20140602,000000,20.2146,20.2146,19.8793,19.8793,150311.16712134,0
+QAT.US,D,20140603,000000,19.5112,19.5112,19.286,19.4522,100398.21028168,0
+QAT.US,D,20140604,000000,19.2474,19.3305,19.2474,19.3247,149913.76767231,0
+QAT.US,D,20140605,000000,19.5189,19.916,19.4658,19.916,64296.954084407,0
+QAT.US,D,20140606,000000,20.2291,20.2291,19.5189,19.9846,178701.42515539,0
+QAT.US,D,20140609,000000,19.1198,19.3981,18.8048,19.3981,59350.158859577,0
+QAT.US,D,20140610,000000,19.0464,19.0686,18.7681,19.0532,6393.577593933,0
+QAT.US,D,20140611,000000,19.0145,19.0145,18.7526,18.7526,10122.302111729,0
+QAT.US,D,20140612,000000,18.7613,18.7613,18.7613,18.7613,503.9935720695,0
+QAT.US,D,20140613,000000,19.0232,19.2551,18.8744,19.2551,6183.4940310375,0
+QAT.US,D,20140616,000000,18.6038,18.6038,18.0038,18.2202,201758.87235397,0
+QAT.US,D,20140617,000000,17.9951,18.1381,17.9719,17.9786,99487.503211001,0
+QAT.US,D,20140618,000000,18.0637,18.2482,17.9951,18.2144,95926.431585762,0
+QAT.US,D,20140619,000000,18.2144,18.2144,17.882,17.882,20922.460054475,0
+QAT.US,D,20140620,000000,17.8685,17.9786,17.8298,17.9052,10000.184572706,0
+QAT.US,D,20140623,000000,17.8443,17.8443,17.7168,17.7245,73039.741962935,0
+QAT.US,D,20140624,000000,17.7168,17.8588,17.6955,17.7081,8281.224976797,0
+QAT.US,D,20140625,000000,17.568,17.568,17.282,17.4868,2529.281909934,0
+QAT.US,D,20140626,000000,16.9602,17.1989,16.8384,17.0568,17919.196510028,0
+QAT.US,D,20140627,000000,17.1544,17.1699,17.0723,17.1177,18490.458218,0
+QAT.US,D,20140630,000000,16.5534,16.5534,16.3524,16.3968,55600.736453811,0
+QAT.US,D,20140701,000000,17.0645,17.4868,17.0645,17.253,73575.817261358,0
+QAT.US,D,20140702,000000,17.3641,17.853,17.3641,17.6346,10794.983470754,0
+QAT.US,D,20140703,000000,17.6714,17.7931,17.5593,17.6791,17588.030302508,0
+QAT.US,D,20140707,000000,17.8685,17.8685,17.6482,17.6482,2142.231404895,0
+QAT.US,D,20140708,000000,17.7081,18.0985,17.7081,18.0221,28995.671257173,0
+QAT.US,D,20140709,000000,18.4154,18.4686,18.3101,18.4686,5943.3985305855,0
+QAT.US,D,20140710,000000,18.715,18.7236,18.6183,18.6251,8408.5169878125,0
+QAT.US,D,20140711,000000,18.7526,18.7604,18.6869,18.6869,3688.363636254,0
+QAT.US,D,20140714,000000,18.8048,18.8348,18.7604,18.828,158565.48484377,0
+QAT.US,D,20140715,000000,18.8367,19.1962,18.8367,19.1662,276870.4729027,0
+QAT.US,D,20140716,000000,19.4368,19.4368,19.2628,19.3063,40526.46464526,0
+QAT.US,D,20140717,000000,19.3769,19.5479,19.2773,19.2938,13159.717171326,0
+QAT.US,D,20140718,000000,19.2938,19.4571,19.2938,19.4522,18165.501376871,0
+QAT.US,D,20140721,000000,19.1353,19.1517,19.0145,19.0367,14439.881542271,0
+QAT.US,D,20140722,000000,19.3682,19.4745,19.3247,19.3247,966.591368199,0
+QAT.US,D,20140723,000000,19.5402,19.5402,19.2194,19.2194,1770.7043158335,0
+QAT.US,D,20140724,000000,19.0309,19.0309,18.6686,18.8956,21778.317722034,0
+QAT.US,D,20140725,000000,18.6038,18.715,18.6038,18.6966,29271.988061573,0
+QAT.US,D,20140728,000000,18.6937,18.8744,18.6937,18.8744,1398.1423323735,0
+QAT.US,D,20140729,000000,18.8956,18.9014,18.828,18.8744,29298.895315934,0
+QAT.US,D,20140730,000000,18.7604,18.7604,18.6405,18.6628,8327.7952247295,0
+QAT.US,D,20140731,000000,18.5062,19.0058,18.5062,18.5507,39078.647381759,0
+QAT.US,D,20140801,000000,18.5729,18.5729,18.5285,18.5285,1243.943066997,0
+QAT.US,D,20140804,000000,19.001,19.001,18.5797,18.858,89716.030300364,0
+QAT.US,D,20140805,000000,18.8425,19.0957,18.8425,19.0957,6795.116620551,0
+QAT.US,D,20140806,000000,19.1517,19.1517,18.8937,19.0145,13279.764921552,0
+QAT.US,D,20140807,000000,18.801,18.801,18.801,18.801,280.4563819935,0
+QAT.US,D,20140808,000000,19.1131,19.3836,18.7565,18.8956,11538.037648877,0
+QAT.US,D,20140811,000000,19.8494,19.8494,19.0541,19.2474,15638.289255734,0
+QAT.US,D,20140812,000000,19.2116,19.2251,19.2049,19.2049,600.23875113,0
+QAT.US,D,20140813,000000,19.8648,19.8648,19.7363,19.8271,11207.906335755,0
+QAT.US,D,20140815,000000,19.7576,19.7576,19.7576,19.7576,777.2056932735,0
+QAT.US,D,20140818,000000,19.7527,19.8339,19.7527,19.8339,772.031221281,0
+QAT.US,D,20140819,000000,19.7518,19.7518,19.7247,19.7363,1011.0918273345,0
+QAT.US,D,20140820,000000,19.9238,19.9537,19.8948,19.9537,13189.729108883,0
+QAT.US,D,20140821,000000,20.0059,20.0436,19.804,19.804,74636.58401982,0
+QAT.US,D,20140822,000000,19.7672,19.8784,19.7576,19.8339,6520.8696049485,0
+QAT.US,D,20140825,000000,19.9537,20.1074,19.9537,20.1074,7482.286501155,0
+QAT.US,D,20140826,000000,19.9914,20.0735,19.9914,19.9982,1854.530762112,0
+QAT.US,D,20140827,000000,19.8271,19.8648,19.7141,19.8648,174467.67217112,0
+QAT.US,D,20140828,000000,19.5257,19.5556,19.3063,19.4967,46525.747473365,0
+QAT.US,D,20140829,000000,19.1807,19.3247,19.0841,19.1198,63566.318639066,0
+QAT.US,D,20140902,000000,19.6532,19.6532,19.2532,19.2532,16754.940311715,0
+QAT.US,D,20140903,000000,19.3614,19.5701,19.3614,19.5701,6393.577593933,0
+QAT.US,D,20140904,000000,19.8784,19.8784,19.5633,19.5633,216483.34985582,0
+QAT.US,D,20140905,000000,19.7363,19.804,19.7286,19.7363,8396.0982550305,0
+QAT.US,D,20140908,000000,19.8117,19.8117,19.775,19.775,636.4600550775,0
+QAT.US,D,20140909,000000,19.8561,19.8784,19.8407,19.8716,31982.376491244,0
+QAT.US,D,20140910,000000,19.8948,19.8948,19.8687,19.8687,1714.8200183145,0
+QAT.US,D,20140911,000000,19.8184,19.8716,19.7576,19.804,25952.046831185,0
+QAT.US,D,20140912,000000,19.6155,19.7817,19.6155,19.6832,4364.1496784745,0
+QAT.US,D,20140915,000000,19.9296,20.0436,19.9296,20.0436,32232.820935681,0
+QAT.US,D,20140916,000000,19.9296,19.946,19.9296,19.946,372.56198346,0
+QAT.US,D,20140917,000000,19.9392,20.2079,19.916,20.1335,18679.843892925,0
+QAT.US,D,20140918,000000,20.4195,20.4195,20.2533,20.2533,699.588613386,0
+QAT.US,D,20140919,000000,20.2755,20.3808,20.2533,20.3055,358973.8200077,0
+QAT.US,D,20140922,000000,20.2687,20.2687,19.946,19.9895,15192.24976998,0
+QAT.US,D,20140923,000000,19.9083,19.916,19.7141,19.7218,13767.200183246,0
+QAT.US,D,20140924,000000,19.687,19.8407,19.687,19.7962,6731.9880622425,0
+QAT.US,D,20140925,000000,19.5044,19.5701,19.429,19.5044,7724.451790404,0
+QAT.US,D,20140926,000000,19.4967,19.6687,19.487,19.6687,40436.42883259,0
+QAT.US,D,20140929,000000,19.5856,19.6184,19.5856,19.6184,885.869605116,0
+QAT.US,D,20140930,000000,19.631,19.7286,19.5856,19.6919,46893.134984832,0
+QAT.US,D,20141001,000000,19.5334,19.5334,19.5189,19.5257,1479.898989855,0
+QAT.US,D,20141002,000000,19.8339,19.9895,19.7141,19.976,20622.34067891,0
+QAT.US,D,20141003,000000,19.8271,20.088,19.8271,20.0803,5193.100091673,0
+QAT.US,D,20141006,000000,19.8948,19.9537,19.745,19.8184,18255.53718954,0
+QAT.US,D,20141007,000000,20.0436,20.0523,19.916,19.916,3765.9807161415,0
+QAT.US,D,20141008,000000,20.088,20.1566,20.088,20.1566,1042.1386592895,0
+QAT.US,D,20141009,000000,20.0214,20.1479,19.7817,19.946,11223.429751733,0
+QAT.US,D,20141010,000000,19.9846,19.9846,19.9846,19.9846,550.563820002,0
+QAT.US,D,20141013,000000,19.2474,19.5769,19.1575,19.1575,3265.0918272675,0
+QAT.US,D,20141014,000000,19.3614,19.4049,19.2251,19.2474,24074.748392306,0
+QAT.US,D,20141015,000000,18.9623,19.1198,18.5816,18.7971,5932.014692202,0
+QAT.US,D,20141016,000000,18.3758,18.6628,18.3758,18.5961,2425.792470084,0
+QAT.US,D,20141017,000000,18.5961,18.6628,18.5961,18.6405,2460.978879633,0
+QAT.US,D,20141020,000000,18.6502,18.7005,18.6038,18.6782,12988.959595574,0
+QAT.US,D,20141021,000000,18.9014,18.9014,18.9014,18.9014,764.7869604915,0
+QAT.US,D,20141022,000000,18.9932,19.0841,18.9546,18.9546,7020.723599424,0
+QAT.US,D,20141023,000000,19.2049,19.4136,19.1962,19.2116,2664.8530761375,0
+QAT.US,D,20141024,000000,19.487,19.5856,19.3769,19.3769,200559.4297461,0
+QAT.US,D,20141027,000000,19.4812,19.574,19.1739,19.3469,10509.352616768,0
+QAT.US,D,20141028,000000,19.4223,19.6155,19.2474,19.6155,6543.6372817155,0
+QAT.US,D,20141029,000000,19.5556,19.6532,19.4368,19.6532,935.544536244,0
+QAT.US,D,20141030,000000,19.3537,19.6609,19.0754,19.3537,31455.615242408,0
+QAT.US,D,20141031,000000,19.429,19.429,19.4155,19.4155,1468.5151514715,0
+QAT.US,D,20141104,000000,19.7141,19.7576,19.5633,19.745,13117.286500988,0
+QAT.US,D,20141105,000000,19.4049,19.4049,19.2319,19.2551,6289.0532596845,0
+QAT.US,D,20141106,000000,19.3247,19.3247,19.3063,19.3247,430.516069776,0
+QAT.US,D,20141107,000000,19.4368,19.4745,19.4368,19.4658,13327.370063883,0
+QAT.US,D,20141110,000000,19.7286,19.7286,19.7218,19.7286,9729.0422402985,0
+QAT.US,D,20141112,000000,19.7576,19.7672,19.5943,19.7672,41897.699723273,0
+QAT.US,D,20141113,000000,19.5856,19.7218,19.4223,19.4522,41114.284663608,0
+QAT.US,D,20141114,000000,19.4522,19.5373,19.4522,19.5373,466.7373737235,0
+QAT.US,D,20141117,000000,19.5856,19.5856,19.5856,19.5856,265.9678604145,0
+QAT.US,D,20141118,000000,19.6832,19.7779,19.6832,19.7779,2297.46556467,0
+QAT.US,D,20141119,000000,19.8445,19.9383,19.7885,19.7885,4256.5206610305,0
+QAT.US,D,20141120,000000,19.8648,19.9383,19.8561,19.9296,43974.732781062,0
+QAT.US,D,20141121,000000,19.946,19.9537,19.946,19.9537,324.956841129,0
+QAT.US,D,20141124,000000,19.5769,19.7054,19.5769,19.5769,1581.318640908,0
+QAT.US,D,20141125,000000,19.5479,19.775,19.4368,19.775,324268.636354,0
+QAT.US,D,20141126,000000,19.601,19.6464,19.3469,19.3469,29080.53259785,0
+QAT.US,D,20141201,000000,18.7903,18.8145,18.4686,18.4686,8992.1974285665,0
+QAT.US,D,20141202,000000,18.657,18.657,18.1893,18.2144,33179.749310308,0
+QAT.US,D,20141203,000000,17.8897,19.5556,17.8897,18.1603,211330.61064569,0
+QAT.US,D,20141204,000000,18.2144,18.2144,18.1603,18.1893,4414.859504001,0
+QAT.US,D,20141205,000000,18.2144,18.2714,18.198,18.2647,19738.540862591,0
+QAT.US,D,20141208,000000,18.1014,18.1333,18.026,18.026,1414.7006427495,0
+QAT.US,D,20141209,000000,17.8153,17.853,17.5883,17.8443,39473.977041986,0
+QAT.US,D,20141210,000000,17.6772,17.6772,17.5767,17.5767,291.840220377,0
+QAT.US,D,20141211,000000,17.3718,17.3718,17.1989,17.1989,4718.0835627615,0
+QAT.US,D,20141212,000000,16.8925,16.8925,16.7341,16.7341,1505.7713498175,0
+QAT.US,D,20141215,000000,16.8993,16.8993,16.1717,16.1881,30008.832873305,0
+QAT.US,D,20141216,000000,16.134,16.277,16.134,16.277,11556.66574805,0
+QAT.US,D,20141217,000000,16.4336,16.4877,16.3137,16.4877,11890.936638765,0
+QAT.US,D,20141219,000000,16.8085,17.6346,16.8085,17.395,65386.697886027,0
+QAT.US,D,20141222,000000,17.5593,18.2202,17.5593,17.8221,7670.637281682,0
+QAT.US,D,20141223,000000,17.5361,17.8753,17.5361,17.6791,4488.3370062945,0
+QAT.US,D,20141224,000000,17.7477,17.9352,17.7477,17.9352,797.9035812435,0
+QAT.US,D,20141226,000000,18.37,18.37,17.8897,18.1835,21761.759411658,0
+QAT.US,D,20141229,000000,18.1893,18.1893,18.1893,18.1893,1200.47750226,0
+QAT.US,D,20141230,000000,17.7477,17.9951,17.7168,17.9951,1253.2571165835,0
+QAT.US,D,20141231,000000,17.5767,17.9786,17.5767,17.9574,5428.0211201325,0
+QAT.US,D,20150102,000000,17.6569,17.6569,17.5979,17.5979,945.893480229,0
+QAT.US,D,20150105,000000,17.1621,17.281,16.9679,17.0037,57608.431586901,0
+QAT.US,D,20150106,000000,17.395,17.4027,16.9679,17.1699,23060.551881776,0
+QAT.US,D,20150107,000000,17.425,17.5448,17.3863,17.5361,63288.966940268,0
+QAT.US,D,20150108,000000,17.9574,18.2946,17.9574,18.2482,68497.590447918,0
+QAT.US,D,20150109,000000,17.9951,18.1448,17.8221,18.1381,60046.642789767,0
+QAT.US,D,20150112,000000,17.5979,17.7477,17.109,17.1312,4106.460973248,0
+QAT.US,D,20150113,000000,17.4636,17.4636,17.4636,17.4636,496.74931128,0
+QAT.US,D,20150114,000000,17.3882,17.3882,17.0645,17.281,17366.562901229,0
+QAT.US,D,20150115,000000,17.0259,17.1525,17.0191,17.052,1678.598714367,0
+QAT.US,D,20150116,000000,17.079,17.4172,17.0723,17.4172,28297.117538186,0
+QAT.US,D,20150120,000000,17.2965,17.2965,17.2965,17.2965,316.677685941,0
+QAT.US,D,20150121,000000,17.3718,17.3718,17.3496,17.3496,1126.9999999665,0
+QAT.US,D,20150122,000000,17.2076,17.2578,17.0645,17.253,77048.922862724,0
+QAT.US,D,20150123,000000,17.1245,17.1245,16.9882,17.1013,14127.343433924,0
+QAT.US,D,20150126,000000,17.1177,17.1389,17.109,17.1389,756.5078053035,0
+QAT.US,D,20150127,000000,17.0037,17.3187,16.9805,17.1766,9800.449953795,0
+QAT.US,D,20150128,000000,17.2076,17.2742,17.0259,17.0723,86354.693294036,0
+QAT.US,D,20150129,000000,17.079,17.3467,17.079,17.3467,41217.774103458,0
+QAT.US,D,20150130,000000,17.3641,17.3641,17.253,17.253,5985.829200924,0
+QAT.US,D,20150202,000000,17.4926,17.5235,17.4926,17.5235,1345.36271805,0
+QAT.US,D,20150203,000000,17.6202,17.9719,17.6202,17.9719,3406.872359862,0
+QAT.US,D,20150204,000000,17.9719,18.0038,17.8347,17.9574,36504.865012689,0
+QAT.US,D,20150205,000000,18.0318,18.3033,18.0173,18.2946,34324.34251505,0
+QAT.US,D,20150206,000000,18.3101,18.3101,18.0096,18.0096,40888.677684735,0
+QAT.US,D,20150209,000000,18.1448,18.2202,18.054,18.1603,26058.64095423,0
+QAT.US,D,20150210,000000,18.0946,18.1062,17.9651,17.9651,36425.178144005,0
+QAT.US,D,20150211,000000,18.1603,18.2357,18.1448,18.2279,5296.589531523,0
+QAT.US,D,20150212,000000,18.198,18.2792,18.1304,18.2482,23537.638199484,0
+QAT.US,D,20150213,000000,18.4599,18.7903,18.2869,18.6937,35107.757574714,0
+QAT.US,D,20150217,000000,18.1893,18.6937,18.0096,18.1545,22190.205692637,0
+QAT.US,D,20150218,000000,18.6937,18.6937,18.2067,18.2067,3157.4628098235,0
+QAT.US,D,20150219,000000,18.5207,18.5207,18.2357,18.2357,3091.2295683195,0
+QAT.US,D,20150220,000000,18.4376,18.4599,18.1371,18.3855,1929.043158804,0
+QAT.US,D,20150223,000000,18.1545,18.2714,18.1545,18.1603,7315.6685029965,0
+QAT.US,D,20150224,000000,18.5207,18.5574,18.37,18.3777,2104.975206549,0
+QAT.US,D,20150225,000000,18.4975,18.4975,18.3941,18.3941,7019.6887050255,0
+QAT.US,D,20150226,000000,18.4067,18.4067,18.1835,18.2144,10392.409549737,0
+QAT.US,D,20150227,000000,18.4067,18.4067,18.2946,18.3236,5995.1432505105,0
+QAT.US,D,20150302,000000,18.4241,18.4241,18.3178,18.3468,13592.303029899,0
+QAT.US,D,20150303,000000,18.0318,18.312,18.0318,18.1613,4351.7309456925,0
+QAT.US,D,20150304,000000,17.9864,18.0482,17.8347,17.8511,17944.033975592,0
+QAT.US,D,20150305,000000,17.9709,17.9709,17.9709,17.9709,526.7612488365,0
+QAT.US,D,20150306,000000,18.0395,18.0395,17.8134,17.9419,3827.039485653,0
+QAT.US,D,20150309,000000,18.1777,18.1777,18.1777,18.1777,262.863177219,0
+QAT.US,D,20150310,000000,18.169,18.169,17.9245,17.9245,1448.8521579,0
+QAT.US,D,20150312,000000,17.9245,17.9777,17.8269,17.8656,15699.348025245,0
+QAT.US,D,20150313,000000,17.7661,17.7951,17.7593,17.7951,6201.087235812,0
+QAT.US,D,20150316,000000,17.653,17.653,17.653,17.653,262.863177219,0
+QAT.US,D,20150317,000000,17.4656,17.4704,17.3506,17.4704,1448.8521579,0
+QAT.US,D,20150318,000000,17.1911,17.2307,17.1679,17.2307,2109.114784143,0
+QAT.US,D,20150319,000000,16.8867,17.2356,16.8867,16.993,8178.7704313455,0
+QAT.US,D,20150320,000000,17.252,17.4269,17.1844,17.4269,63986.485764857,0
+QAT.US,D,20150323,000000,17.1225,17.1225,17.1225,17.1225,262.863177219,0
+QAT.US,D,20150324,000000,17.51,17.6433,17.3361,17.4945,35095.338841932,0
+QAT.US,D,20150326,000000,17.022,17.1447,17.022,17.1447,4882.631772123,0
+QAT.US,D,20150327,000000,17.0462,17.0462,17.0008,17.0008,3827.039485653,0
+QAT.US,D,20150330,000000,17.4704,17.5332,17.4269,17.5332,1056.6271808685,0
+QAT.US,D,20150331,000000,17.5544,17.7052,17.4424,17.4656,26122.804406937,0
+QAT.US,D,20150401,000000,17.3728,17.4482,17.3728,17.4337,10951.252524927,0
+QAT.US,D,20150406,000000,17.5573,17.8608,17.5573,17.8608,28034.254360967,0
+QAT.US,D,20150407,000000,17.7351,17.7351,17.7351,17.7351,240.095500452,0
+QAT.US,D,20150408,000000,17.9004,17.9004,17.8221,17.8221,1800.71625339,0
+QAT.US,D,20150409,000000,17.853,17.8608,17.6743,17.7448,25065.14233167,0
+QAT.US,D,20150410,000000,17.7516,18.0482,17.6984,17.7448,36779.112028291,0
+QAT.US,D,20150413,000000,17.6511,17.7052,17.4433,17.4965,6427.7291090835,0
+QAT.US,D,20150414,000000,17.6269,17.6598,17.5274,17.6202,4886.771349717,0
+QAT.US,D,20150415,000000,17.5757,17.7603,17.5206,17.6202,74627.269970234,0
+QAT.US,D,20150416,000000,17.8037,17.9158,17.8037,17.9158,32488.439852111,0
+QAT.US,D,20150417,000000,17.8076,17.8076,17.5119,17.5342,7074.538108146,0
+QAT.US,D,20150420,000000,17.8453,17.8453,17.5342,17.5757,4103.3562900525,0
+QAT.US,D,20150421,000000,17.8772,17.8772,17.8608,17.8608,570.2268135735,0
+QAT.US,D,20150422,000000,17.6743,17.9767,17.6743,17.9767,1184.9540862825,0
+QAT.US,D,20150423,000000,17.712,18.0405,17.712,18.0405,15305.053259417,0
+QAT.US,D,20150424,000000,18.1497,18.1497,18.0018,18.0018,1286.3737373355,0
+QAT.US,D,20150427,000000,18.0163,18.1188,17.9622,17.9622,15177.761248401,0
+QAT.US,D,20150428,000000,18.2347,18.2347,18.0318,18.2202,1800.71625339,0
+QAT.US,D,20150429,000000,18.2048,18.2135,18.0405,18.0646,9515.8539942075,0
+QAT.US,D,20150430,000000,18.2135,18.2405,18.1642,18.197,222609.92469494,0
+QAT.US,D,20150501,000000,17.9622,18.0405,17.9622,18.0405,210908.3737311,0
+QAT.US,D,20150504,000000,18.2966,18.2966,18.1487,18.2193,5266.5775939665,0
+QAT.US,D,20150505,000000,18.1014,18.1014,18.1014,18.1014,641.63452707,0
+QAT.US,D,20150507,000000,18.2482,18.2482,18.2482,18.2482,523.656565641,0
+QAT.US,D,20150508,000000,18.3188,18.3439,18.312,18.312,2697.9696968895,0
+QAT.US,D,20150511,000000,18.227,18.3188,18.1333,18.1333,7577.496785817,0
+QAT.US,D,20150512,000000,18.0395,18.3043,18.0395,18.2888,12007.879705796,0
+QAT.US,D,20150513,000000,18.2801,18.3748,18.0482,18.1864,91063.462807211,0
+QAT.US,D,20150514,000000,18.2193,18.4222,18.1178,18.2579,4494.5463726855,0
+QAT.US,D,20150515,000000,18.4599,18.4763,18.227,18.4289,4465.5693295275,0
+QAT.US,D,20150518,000000,18.4367,18.4367,18.3043,18.3584,4754.304866709,0
+QAT.US,D,20150519,000000,18.2193,18.227,18.2125,18.2125,1028.685032109,0
+QAT.US,D,20150520,000000,18.054,18.1178,18.054,18.1178,1797.6115701945,0
+QAT.US,D,20150521,000000,18.025,18.2801,18.025,18.2038,7963.5123964575,0
+QAT.US,D,20150522,000000,18.2347,18.2347,18.2347,18.2347,16954.674930626,0
+QAT.US,D,20150526,000000,18.1816,18.1816,18.025,18.1178,19113.464645896,0
+QAT.US,D,20150527,000000,17.9613,17.9613,17.5187,17.797,45725.774103324,0
+QAT.US,D,20150528,000000,17.3786,17.596,17.2993,17.5641,143879.29843466,0
+QAT.US,D,20150529,000000,17.5738,18.2888,17.3689,18.0482,26714.764002879,0
+QAT.US,D,20150601,000000,18.0869,18.1487,17.7438,18.1487,46623.027546824,0
+QAT.US,D,20150602,000000,17.7197,18.1961,17.7197,17.8211,22875.305784444,0
+QAT.US,D,20150603,000000,17.8153,17.8153,17.7506,17.7922,514.3425160545,0
+QAT.US,D,20150604,000000,17.626,17.6501,17.4945,17.4945,261246.67216854,0
+QAT.US,D,20150605,000000,17.4472,17.5187,17.3631,17.4945,4879.5270889275,0
+QAT.US,D,20150608,000000,17.3631,17.511,17.3225,17.4414,6935.862258747,0
+QAT.US,D,20150609,000000,17.4414,17.5032,17.4414,17.5032,24582.881541969,0
+QAT.US,D,20150610,000000,17.3641,17.4646,17.3641,17.4646,2081.1726353835,0
+QAT.US,D,20150611,000000,17.4317,17.4414,17.3312,17.4076,8622.740128302,0
+QAT.US,D,20150612,000000,17.48,17.48,17.3225,17.3312,1028.685032109,0
+QAT.US,D,20150615,000000,17.2762,17.4646,17.253,17.3225,12330.766758128,0
+QAT.US,D,20150616,000000,17.48,17.4887,17.2694,17.2694,384.980716242,0
+QAT.US,D,20150617,000000,17.2762,17.4704,17.2762,17.4646,641.63452707,0
+QAT.US,D,20150618,000000,17.1283,17.5554,16.9959,17.5342,3468.966023772,0
+QAT.US,D,20150619,000000,17.425,17.5187,17.3631,17.3631,46494.70064141,0
+QAT.US,D,20150622,000000,17.3631,17.7284,17.3631,17.511,1413.665748351,0
+QAT.US,D,20150623,000000,17.6105,17.6105,17.5187,17.6105,11861.959595607,0
+QAT.US,D,20150624,000000,17.5342,17.681,17.5342,17.681,514.3425160545,0
+QAT.US,D,20150625,000000,17.767,17.767,17.5342,17.711,2182.5922864365,0
+QAT.US,D,20150629,000000,17.8685,17.8685,16.9583,17.4704,142184.14140991,0
+QAT.US,D,20150630,000000,17.4887,17.6694,17.4887,17.6694,899.3232322965,0
+QAT.US,D,20150701,000000,17.4472,17.8685,17.2597,17.2597,111871.04958345,0
+QAT.US,D,20150702,000000,17.4945,17.7197,17.3631,17.7197,150531.59962822,0
+QAT.US,D,20150706,000000,17.5863,17.6501,17.1989,17.5863,51246.935719322,0
+QAT.US,D,20150707,000000,17.0665,17.4414,17.0587,17.4414,16954.674930626,0
+QAT.US,D,20150709,000000,17.1051,17.4317,17.1051,17.339,1155.9770431245,0
+QAT.US,D,20150710,000000,17.1989,17.2472,17.1844,17.1989,15029.771349416,0
+QAT.US,D,20150713,000000,17.6733,17.6733,17.5187,17.5187,1155.9770431245,0
+QAT.US,D,20150714,000000,17.5738,17.6202,17.4559,17.6202,8635.158861084,0
+QAT.US,D,20150715,000000,17.6105,17.6501,17.3689,17.4887,1287.408631734,0
+QAT.US,D,20150716,000000,17.2472,17.6105,17.2472,17.2762,16698.021119798,0
+QAT.US,D,20150717,000000,17.6346,17.6346,17.4704,17.4704,514.3425160545,0
+QAT.US,D,20150720,000000,17.4414,17.48,17.2694,17.2694,13870.689623096,0
+QAT.US,D,20150721,000000,17.48,17.48,17.253,17.253,1540.9577593665,0
+QAT.US,D,20150722,000000,17.1766,17.1766,17.1283,17.1283,1028.685032109,0
+QAT.US,D,20150723,000000,17.4414,17.4414,17.3225,17.3225,514.3425160545,0
+QAT.US,D,20150724,000000,17.3786,17.394,17.2694,17.3863,5651.5583102085,0
+QAT.US,D,20150727,000000,17.4018,17.4317,17.0993,17.4317,8860.765839957,0
+QAT.US,D,20150728,000000,17.1525,17.2993,17.1525,17.2153,6292.15794288,0
+QAT.US,D,20150729,000000,17.0587,17.1766,17.0191,17.0665,5779.8852156225,0
+QAT.US,D,20150730,000000,16.9186,17.2317,16.9186,17.0587,6804.4306701375,0
+QAT.US,D,20150731,000000,16.9418,16.9959,16.9418,16.9718,1285.338842937,0
+QAT.US,D,20150804,000000,17.2839,17.2839,16.9795,17.1844,10916.066115378,0
+QAT.US,D,20150805,000000,17.2597,17.309,16.9959,17.309,10401.723599324,0
+QAT.US,D,20150807,000000,17.2916,17.2916,17.2916,17.2916,255.6189164295,0
+QAT.US,D,20150811,000000,17.394,17.394,17.0191,17.0191,384.980716242,0
+QAT.US,D,20150812,000000,17.0587,17.0587,17.0587,17.0587,129.3617998125,0
+QAT.US,D,20150813,000000,17.3786,17.3786,17.0433,17.2597,1540.9577593665,0
+QAT.US,D,20150817,000000,17.1525,17.1679,16.7476,17.1679,3082.9504131315,0
+QAT.US,D,20150818,000000,17.0993,17.0993,17.0993,17.0993,255.6189164295,0
+QAT.US,D,20150820,000000,16.3253,16.3253,16.3253,16.3253,641.63452707,0
+QAT.US,D,20150821,000000,15.9147,15.9842,15.8519,15.9224,30313.091826464,0
+QAT.US,D,20150825,000000,15.5629,15.5629,15.5629,15.5629,129.3617998125,0
+QAT.US,D,20150826,000000,15.7813,16.219,15.5939,15.5939,1028.685032109,0
+QAT.US,D,20150827,000000,16.5379,16.8558,16.4664,16.8558,17725.671257508,0
+QAT.US,D,20150828,000000,16.8172,16.8259,16.6848,16.6848,2697.9696968895,0
+QAT.US,D,20150831,000000,17.0587,17.1592,16.7389,17.0433,34421.622588509,0
+QAT.US,D,20150901,000000,16.9882,16.9882,16.7234,16.7302,30054.368226839,0
+QAT.US,D,20150903,000000,16.6529,16.6529,16.451,16.4664,3981.2387510295,0
+QAT.US,D,20150904,000000,16.2335,16.2732,16.2268,16.2732,4237.8925618575,0
+QAT.US,D,20150908,000000,16.4741,16.8481,16.4664,16.8017,7963.5123964575,0
+QAT.US,D,20150911,000000,17.3631,17.3631,17.3631,17.3631,255.6189164295,0
+QAT.US,D,20150914,000000,16.9041,16.9418,16.5756,16.8558,3596.2580347875,0
+QAT.US,D,20150915,000000,16.8558,16.8867,16.7302,16.7302,105576.82185177,0
+QAT.US,D,20150917,000000,16.5302,16.5379,16.506,16.5379,899.3232322965,0
+QAT.US,D,20150921,000000,16.7012,16.7012,16.7012,16.7012,384.980716242,0
+QAT.US,D,20150922,000000,16.506,16.5302,16.506,16.5302,6935.862258747,0
+QAT.US,D,20150923,000000,16.7389,16.7389,16.4915,16.4915,1285.338842937,0
+QAT.US,D,20150925,000000,16.7389,16.7389,16.3881,16.3881,7705.823691231,0
+QAT.US,D,20150928,000000,16.5756,16.5756,16.1012,16.2103,1761.390266247,0
+QAT.US,D,20150929,000000,16.0934,16.4268,16.0934,16.1408,31724.687786018,0
+QAT.US,D,20150930,000000,16.4432,16.4664,16.3495,16.4355,1155.9770431245,0
+QAT.US,D,20151002,000000,16.9583,16.9583,16.9583,16.9583,255.6189164295,0
+QAT.US,D,20151005,000000,16.8945,16.8945,16.8085,16.8867,1358.8163452305,0
+QAT.US,D,20151008,000000,17.1206,17.1206,17.1206,17.1206,10660.447198949,0
+QAT.US,D,20151009,000000,17.0665,17.0665,17.0433,17.0433,641.63452707,0
+QAT.US,D,20151013,000000,17.253,17.253,17.2375,17.2375,767.891643687,0
+QAT.US,D,20151015,000000,17.1129,17.1129,16.7234,16.7234,767.891643687,0
+QAT.US,D,20151019,000000,17.0433,17.051,16.9583,17.051,3338.569329561,0
+QAT.US,D,20151020,000000,17.051,17.2694,16.9718,17.253,33778.95316704,0
+QAT.US,D,20151021,000000,17.223,17.223,16.7476,16.9486,5908.2121210365,0
+QAT.US,D,20151022,000000,16.7476,16.8259,16.7012,16.7553,24788.825527271,0
+QAT.US,D,20151023,000000,17.1283,17.1283,17.1283,17.1283,11174.789715003,0
+QAT.US,D,20151026,000000,17.0037,17.0906,16.8259,16.8259,9377.1781448085,0
+QAT.US,D,20151027,000000,16.9486,16.9486,16.7476,16.9418,2697.9696968895,0
+QAT.US,D,20151028,000000,17.0037,17.1283,16.6916,17.1129,26329.783286637,0
+QAT.US,D,20151029,000000,16.6616,16.9119,16.6616,16.9119,384.980716242,0
+QAT.US,D,20151103,000000,16.6616,16.6616,16.6616,16.6616,129.3617998125,0
+QAT.US,D,20151105,000000,16.3253,16.4036,16.3031,16.4036,2952.5537189205,0
+QAT.US,D,20151106,000000,16.3495,16.3495,16.3495,16.3495,1028.685032109,0
+QAT.US,D,20151109,000000,16.2732,16.2732,15.8982,15.9069,19525.3526165,0
+QAT.US,D,20151111,000000,15.8828,15.8828,15.8828,15.8828,899.3232322965,0
+QAT.US,D,20151112,000000,15.6567,15.6567,15.3832,15.4624,5908.2121210365,0
+QAT.US,D,20151118,000000,15.5021,15.5871,15.4074,15.4074,2055.300275421,0
+QAT.US,D,20151123,000000,15.3059,15.5098,15.3059,15.3929,3853.946740014,0
+QAT.US,D,20151124,000000,15.1822,15.3291,15.1503,15.1503,20547.828282218,0
+QAT.US,D,20151125,000000,14.9416,15.0808,14.9416,15.0498,1670.319559179,0
+QAT.US,D,20151130,000000,15.1426,15.1426,14.645,14.6769,35065.326904376,0
+QAT.US,D,20151201,000000,14.9551,15.0112,14.9184,14.9271,8171.526170556,0
+QAT.US,D,20151202,000000,15.2595,15.2595,14.9803,15.0112,1429.1891643285,0
+QAT.US,D,20151204,000000,15.159,15.159,15.0035,15.1204,13101.76308501,0
+QAT.US,D,20151207,000000,15.1426,15.1426,14.8005,14.8005,255.6189164295,0
+QAT.US,D,20151210,000000,14.2401,14.2797,14.2401,14.2797,255.6189164295,0
+QAT.US,D,20151216,000000,14.3406,14.3406,14.3406,14.3406,641.63452707,0
+QAT.US,D,20151217,000000,14.301,14.301,13.9831,14.2246,767.891643687,0
+QAT.US,D,20151218,000000,13.9512,13.9512,13.9512,13.9512,255.6189164295,0
+QAT.US,D,20151222,000000,14.7087,14.7387,14.5213,14.5986,4317.579430542,0
+QAT.US,D,20151229,000000,14.7358,14.7358,14.7358,14.7358,149.024793384,0
+QAT.US,D,20151230,000000,15.0122,15.0199,15.0122,15.0199,2438.211202866,0
+QAT.US,D,20160104,000000,14.273,14.2817,14.2507,14.273,1844.181818127,0
+QAT.US,D,20160105,000000,14.273,14.273,14.2111,14.2111,7251.5050502895,0
+QAT.US,D,20160106,000000,14.2903,14.5599,14.2652,14.5599,2695.8999080925,0
+QAT.US,D,20160107,000000,14.0459,14.1241,13.8913,14.0546,3401.6978878695,0
+QAT.US,D,20160108,000000,14.0459,14.0459,13.984,13.9908,514.3425160545,0
+QAT.US,D,20160111,000000,13.6806,13.6806,13.6806,13.6806,342.5500459035,0
+QAT.US,D,20160112,000000,13.3444,13.7985,13.3444,13.469,33242.877868617,0
+QAT.US,D,20160114,000000,13.1685,13.1685,13.1685,13.1685,129.3617998125,0
+QAT.US,D,20160115,000000,13.1666,13.1666,12.925,13.01,11689.132231058,0
+QAT.US,D,20160121,000000,12.3868,12.5269,12.3703,12.5269,2826.2966023035,0
+QAT.US,D,20160122,000000,12.4573,12.7375,12.4573,12.7066,3721.480257006,0
+QAT.US,D,20160125,000000,12.8168,12.8168,12.7598,12.7598,8392.993571835,0
+QAT.US,D,20160126,000000,12.667,12.8419,12.6593,12.7694,1412.6308539525,0
+QAT.US,D,20160127,000000,13.1666,13.1666,12.8631,12.8631,97286.282825391,0
+QAT.US,D,20160128,000000,13.1366,13.2999,13.1366,13.2448,1448.8521579,0
+QAT.US,D,20160129,000000,13.5164,13.6951,13.5164,13.6951,5648.453627013,0
+QAT.US,D,20160201,000000,13.7811,13.7811,13.7193,13.7193,5646.383838216,0
+QAT.US,D,20160203,000000,13.9464,13.9464,13.6265,13.9145,5550.1386591555,0
+QAT.US,D,20160204,000000,14.1406,14.1406,14.1406,14.1406,2823.191919108,0
+QAT.US,D,20160205,000000,13.8526,14.0314,13.8526,13.8748,4433.487603174,0
+QAT.US,D,20160209,000000,13.8671,13.984,13.8671,13.871,4235.8227730605,0
+QAT.US,D,20160212,000000,13.7048,13.7048,13.7048,13.7048,98781.705231224,0
+QAT.US,D,20160216,000000,14.3976,14.4208,14.242,14.242,1771.739210232,0
+QAT.US,D,20160217,000000,14.3184,14.3493,14.3184,14.3425,14505.079889376,0
+QAT.US,D,20160218,000000,14.4604,14.4662,14.443,14.443,2665.887970536,0
+QAT.US,D,20160219,000000,14.4507,14.4507,14.3744,14.3744,1537.853076171,0
+QAT.US,D,20160222,000000,14.5223,14.5223,14.5223,14.5223,125257.40862805,0
+QAT.US,D,20160223,000000,14.7551,14.7551,14.5783,14.5783,255.6189164295,0
+QAT.US,D,20160224,000000,14.4913,14.5145,14.4382,14.4382,53530.947656811,0
+QAT.US,D,20160225,000000,14.4662,14.4662,14.4662,14.4662,483.2956840995,0
+QAT.US,D,20160229,000000,14.4672,14.6227,14.4672,14.6227,8737.6134065355,0
+QAT.US,D,20160301,000000,14.7706,14.7706,14.7706,14.7706,320.817263535,0
+QAT.US,D,20160302,000000,14.7735,14.8885,14.5996,14.5996,28644.842056082,0
+QAT.US,D,20160303,000000,14.9107,14.9204,14.8334,14.8334,3080.8806243345,0
+QAT.US,D,20160307,000000,15.1668,15.332,15.0354,15.3243,3465.8613405765,0
+QAT.US,D,20160308,000000,15.2769,15.2769,15.2537,15.2711,5913.386593029,0
+QAT.US,D,20160309,000000,15.332,15.332,15.1929,15.1929,2442.35078046,0
+QAT.US,D,20160310,000000,15.1851,15.1851,15.1851,15.1851,3593.153351592,0
+QAT.US,D,20160311,000000,15.3861,15.3861,15.1726,15.1726,1094.918273613,0
+QAT.US,D,20160315,000000,14.8189,14.9513,14.8102,14.9513,1574.0743801185,0
+QAT.US,D,20160316,000000,14.9667,15.2624,14.9667,15.1001,1205.6519742525,0
+QAT.US,D,20160317,000000,15.3397,15.4711,15.3088,15.4711,1138.38383835,0
+QAT.US,D,20160321,000000,15.5359,15.5359,15.5359,15.5359,159.373737369,0
+QAT.US,D,20160322,000000,15.5195,15.5359,15.5195,15.5359,2330.582185422,0
+QAT.US,D,20160323,000000,15.4885,15.4885,15.3774,15.3948,909.6721762815,0
+QAT.US,D,20160324,000000,15.0827,15.332,15.0276,15.2392,6553.9862257005,0
+QAT.US,D,20160331,000000,15.62,15.6441,15.2924,15.6354,11825.73829166,0
+QAT.US,D,20160405,000000,14.9571,15.1532,14.8576,14.9281,30042.984388455,0
+QAT.US,D,20160407,000000,14.9735,15.1223,14.8885,14.9735,10525.910927144,0
+QAT.US,D,20160408,000000,15.0276,15.1001,15.0276,15.0827,7059.0146921685,0
+QAT.US,D,20160411,000000,15.4644,15.4644,15.1059,15.1996,3728.7245177955,0
+QAT.US,D,20160412,000000,15.4624,15.504,15.1668,15.2924,268660.6556394,0
+QAT.US,D,20160413,000000,15.5658,15.5658,15.1851,15.2228,5006.819099943,0
+QAT.US,D,20160414,000000,15.3252,15.3252,15.3001,15.3001,863.101928349,0
+QAT.US,D,20160415,000000,15.1532,15.3774,15.075,15.3774,10734.959595641,0
+QAT.US,D,20160418,000000,15.2228,15.3088,15.1929,15.1929,13441.208447718,0
+QAT.US,D,20160419,000000,15.504,15.504,15.4103,15.4103,2310.9191918505,0
+QAT.US,D,20160420,000000,15.4412,15.4576,15.2721,15.3397,7443.9954084105,0
+QAT.US,D,20160422,000000,15.3552,15.5658,15.3552,15.4576,21436.802570529,0
+QAT.US,D,20160426,000000,15.0827,15.1851,15.0827,15.1001,20832.424241805,0
+QAT.US,D,20160428,000000,15.13,15.3243,15.13,15.3243,1796.576675796,0
+QAT.US,D,20160503,000000,14.9967,14.9967,14.9967,14.9967,1129.0697887635,0
+QAT.US,D,20160504,000000,14.6372,14.9928,14.5686,14.6459,12479.791551512,0
+QAT.US,D,20160505,000000,14.5223,14.5686,14.5145,14.5145,2054.2653810225,0
+QAT.US,D,20160509,000000,14.5377,14.5918,14.4131,14.4208,27726.890724612,0
+QAT.US,D,20160510,000000,14.6778,14.8189,14.6701,14.8189,5518.056932802,0
+QAT.US,D,20160511,000000,14.7638,14.787,14.7184,14.7184,8856.626262363,0
+QAT.US,D,20160513,000000,14.5783,14.7097,14.5686,14.6856,41331.612487293,0
+QAT.US,D,20160516,000000,14.6372,14.8576,14.6372,14.7706,3952.2617078715,0
+QAT.US,D,20160517,000000,14.7957,14.7957,14.7706,14.7706,2790.075298356,0
+QAT.US,D,20160518,000000,14.7107,14.7107,14.7107,14.7107,256.653810828,0
+QAT.US,D,20160520,000000,14.6711,14.6711,14.4662,14.5918,8291.573920782,0
+QAT.US,D,20160523,000000,14.3029,14.358,14.2333,14.3029,9372.003672816,0
+QAT.US,D,20160524,000000,14.3271,14.3493,14.3271,14.3493,255.6189164295,0
+QAT.US,D,20160525,000000,14.4053,14.4604,14.3976,14.3976,4620.8034893025,0
+QAT.US,D,20160526,000000,14.2565,14.4604,14.2565,14.3976,767.891643687,0
+QAT.US,D,20160531,000000,14.3976,14.3976,14.0768,14.2333,29649.724517025,0
+QAT.US,D,20160601,000000,14.3184,14.3338,14.1174,14.1792,11942.68135869,0
+QAT.US,D,20160603,000000,14.1792,14.1792,14.1792,14.1792,416.027548197,0
+QAT.US,D,20160607,000000,14.7551,14.7706,14.6459,14.6537,2054.2653810225,0
+QAT.US,D,20160608,000000,14.6372,14.6459,14.6372,14.6459,514.3425160545,0
+QAT.US,D,20160609,000000,14.6537,14.6537,14.5783,14.5918,1796.576675796,0
+QAT.US,D,20160610,000000,14.5145,14.5145,14.5145,14.5145,384.980716242,0
+QAT.US,D,20160613,000000,14.4053,14.4053,14.1483,14.2111,11136.498622259,0
+QAT.US,D,20160614,000000,14.2903,14.2903,14.2179,14.2903,2180.5224976395,0
+QAT.US,D,20160615,000000,14.3889,14.3889,14.3889,14.3889,2054.2653810225,0
+QAT.US,D,20160616,000000,14.2903,14.4208,14.2179,14.2498,40433.324149395,0
+QAT.US,D,20160617,000000,14.4991,14.4991,14.4991,14.4991,767.891643687,0
+QAT.US,D,20160620,000000,14.242,14.5377,14.242,14.5377,1024.545454515,0
+QAT.US,D,20160621,000000,14.6314,14.7097,14.4913,14.5464,7872.4416893895,0
+QAT.US,D,20160624,000000,14.3213,14.3435,14.1821,14.2053,805.147842033,0
+QAT.US,D,20160627,000000,14.2227,14.6102,14.2227,14.5541,828.9504131985,0
+QAT.US,D,20160628,000000,14.6981,14.6981,14.6981,14.6981,125.2222222185,0
+QAT.US,D,20160629,000000,14.7783,14.7783,14.7783,14.7783,125.2222222185,0
+QAT.US,D,20160701,000000,14.5783,14.5783,14.5783,14.5783,247.3397612415,0
+QAT.US,D,20160706,000000,14.6662,14.6662,14.6662,14.6662,11136.498622259,0
+QAT.US,D,20160707,000000,14.6575,14.6749,14.6575,14.6662,9677.2975203735,0
+QAT.US,D,20160708,000000,14.5464,14.6904,14.5464,14.6904,371.5270890615,0
+QAT.US,D,20160712,000000,14.9494,15.0296,14.9494,15.0218,989.359044966,0
+QAT.US,D,20160713,000000,15.1513,15.1929,15.1426,15.1513,1237.733700606,0
+QAT.US,D,20160714,000000,15.4257,15.4335,15.3938,15.4103,1237.733700606,0
+QAT.US,D,20160715,000000,15.4509,15.4905,15.2876,15.4257,40468.510558944,0
+QAT.US,D,20160718,000000,15.3204,15.3204,15.3204,15.3204,133.5013774065,0
+QAT.US,D,20160720,000000,15.8229,15.8229,15.5803,15.7011,27735.1698798,0
+QAT.US,D,20160721,000000,15.5552,15.6605,15.5552,15.6605,14231.867768172,0
+QAT.US,D,20160722,000000,15.4837,15.5726,15.4653,15.4653,2475.467401212,0
+QAT.US,D,20160725,000000,15.5369,15.6045,15.5369,15.6045,1367.0955004185,0
+QAT.US,D,20160726,000000,15.7233,15.7233,15.4518,15.5484,1585.458218502,0
+QAT.US,D,20160728,000000,15.7485,15.79,15.7485,15.79,258.723599625,0
+QAT.US,D,20160801,000000,15.5243,15.7572,15.5243,15.6354,8103.223140255,0
+QAT.US,D,20160802,000000,15.8393,15.8393,15.6045,15.6122,3126.4159778685,0
+QAT.US,D,20160809,000000,15.7813,16.1611,15.7813,16.1611,4131.298438812,0
+QAT.US,D,20160810,000000,16.3234,16.4191,16.2471,16.3311,16329.598713932,0
+QAT.US,D,20160811,000000,16.2809,16.3968,16.279,16.334,7919.011937322,0
+QAT.US,D,20160815,000000,16.6461,16.6539,16.5099,16.6461,6126.57483912,0
+QAT.US,D,20160816,000000,16.6056,17.0587,16.5959,16.9148,15231.575757123,0
+QAT.US,D,20160817,000000,16.8732,16.9051,16.7843,16.9051,32399.43893384,0
+QAT.US,D,20160819,000000,16.9051,16.937,16.9051,16.9206,8669.3103762345,0
+QAT.US,D,20160822,000000,16.4606,16.4838,16.4606,16.4838,743.054178123,0
+QAT.US,D,20160823,000000,16.4886,16.6133,16.4857,16.5824,12623.641872903,0
+QAT.US,D,20160824,000000,16.7022,16.7022,16.7022,16.7022,374.631772257,0
+QAT.US,D,20160825,000000,16.4519,16.4519,16.4519,16.4519,477.0863177085,0
+QAT.US,D,20160826,000000,16.8481,16.8481,16.1611,16.5002,41041.842055713,0
+QAT.US,D,20160830,000000,16.8645,16.8877,16.7273,16.8075,32423.241505005,0
+QAT.US,D,20160831,000000,16.5341,16.5341,16.3234,16.3311,27969.056013861,0
+QAT.US,D,20160901,000000,16.0326,16.1466,15.934,16.1466,25392.168961596,0
+QAT.US,D,20160902,000000,16.1466,16.1466,16.1466,16.1466,6188.66850303,0
+QAT.US,D,20160906,000000,16.5418,16.5418,15.7987,15.7987,14412.97428791,0
+QAT.US,D,20160907,000000,15.7079,16.0326,15.5881,15.8944,16254.051422841,0
+QAT.US,D,20160908,000000,15.8789,15.8789,15.5707,15.7485,20170.091826765,0
+QAT.US,D,20160909,000000,15.733,15.7649,15.619,15.6277,6237.3085397595,0
+QAT.US,D,20160913,000000,15.619,15.619,15.4905,15.4905,12746.794306325,0
+QAT.US,D,20160914,000000,15.4025,15.4025,15.3533,15.3542,4234.787878662,0
+QAT.US,D,20160915,000000,15.6277,15.6441,15.5948,15.6422,1730.343434292,0
+QAT.US,D,20160922,000000,15.7987,15.7987,15.5948,15.676,13735.118456892,0
+QAT.US,D,20160926,000000,15.5484,15.5484,15.5484,15.5484,619.9017447015,0
+QAT.US,D,20160928,000000,15.9185,16.0973,15.9185,16.0973,2236.4067951585,0
+QAT.US,D,20160929,000000,15.934,15.934,15.6837,15.6934,1360.8861340275,0
+QAT.US,D,20160930,000000,15.6973,15.6973,15.6973,15.6973,141.7805325945,0
+QAT.US,D,20161005,000000,15.5243,15.5948,15.4992,15.4992,4187.182736331,0
+QAT.US,D,20161006,000000,15.676,15.676,15.6528,15.6528,2227.092745572,0
+QAT.US,D,20161007,000000,15.4257,15.4257,15.4257,15.4257,1109.406795192,0
+QAT.US,D,20161011,000000,15.4992,15.6837,15.4992,15.6837,7550.589531456,0
+QAT.US,D,20161012,000000,15.7011,15.7079,15.7011,15.7011,6021.015610473,0
+QAT.US,D,20161018,000000,15.6441,15.6615,15.6354,15.6518,4826.747474604,0
+QAT.US,D,20161020,000000,15.8393,15.8393,15.8393,15.8393,125.2222222185,0
+QAT.US,D,20161021,000000,15.619,15.8393,15.5146,15.5707,51911.337923159,0
+QAT.US,D,20161024,000000,15.474,15.6441,15.474,15.5881,21272.254361168,0
+QAT.US,D,20161025,000000,15.5146,15.5629,15.5146,15.5629,248.37465564,0
+QAT.US,D,20161027,000000,15.5977,15.5977,15.4257,15.4257,6698.8714414905,0
+QAT.US,D,20161101,000000,15.2151,15.2151,15.1513,15.1755,4226.508723474,0
+QAT.US,D,20161102,000000,15.0373,15.0624,15.0296,15.0624,1856.600550909,0
+QAT.US,D,20161104,000000,14.8682,14.8682,14.8682,14.8682,285.630853986,0
+QAT.US,D,20161107,000000,14.9175,14.9262,14.9175,14.9262,371.5270890615,0
+QAT.US,D,20161110,000000,14.7638,14.7793,14.731,14.7551,2610.003673017,0
+QAT.US,D,20161111,000000,14.6817,14.6904,14.529,14.5377,7072.468319349,0
+QAT.US,D,20161115,000000,14.4807,14.4807,14.4807,14.4807,3728.7245177955,0
+QAT.US,D,20161116,000000,14.359,14.6015,14.3271,14.6015,13365.661156628,0
+QAT.US,D,20161117,000000,14.6343,14.6817,14.6015,14.6015,6902.745637995,0
+QAT.US,D,20161118,000000,14.7667,14.7667,14.7667,14.7667,134.536271805,0
+QAT.US,D,20161121,000000,14.4643,14.6102,14.4643,14.5609,8860.765839957,0
+QAT.US,D,20161122,000000,14.359,14.4324,14.359,14.4237,14749.314967422,0
+QAT.US,D,20161123,000000,14.5126,14.5126,14.5126,14.5126,125.2222222185,0
+QAT.US,D,20161125,000000,14.5223,14.5464,14.5223,14.5464,4714.978879566,0
+QAT.US,D,20161128,000000,14.4073,14.4073,14.4073,14.4073,164.5482093615,0
+QAT.US,D,20161130,000000,14.3763,14.3918,14.3174,14.3676,9903.939393645,0
+QAT.US,D,20161201,000000,14.5126,14.6411,14.5126,14.6227,17268.247933371,0
+QAT.US,D,20161202,000000,14.6662,14.6662,14.6102,14.6102,445.004591355,0
+QAT.US,D,20161205,000000,14.5696,14.6662,14.5657,14.6662,5371.101928215,0
+QAT.US,D,20161207,000000,14.8759,14.8856,14.7078,14.8286,61428.226811765,0
+QAT.US,D,20161208,000000,14.9977,14.9977,14.816,14.8923,9084.303030033,0
+QAT.US,D,20161209,000000,14.9561,14.9561,14.8923,14.8923,1611.3305784645,0
+QAT.US,D,20161212,000000,14.9416,14.9416,14.9416,14.9416,250.444444437,0
+QAT.US,D,20161213,000000,15.0953,15.4905,15.0953,15.4905,1764.4949494425,0
+QAT.US,D,20161214,000000,15.4586,15.4586,15.1117,15.1117,2968.077134898,0
+QAT.US,D,20161215,000000,15.1842,15.1842,15.0054,15.0624,11939.576675495,0
+QAT.US,D,20161216,000000,15.0788,15.1358,15.0788,15.1271,991.428833763,0
+QAT.US,D,20161219,000000,15.304,15.5069,15.304,15.5069,251463.81541952,0
+QAT.US,D,20161220,000000,15.6306,15.6654,15.6248,15.6248,63101.651054139,0
+QAT.US,D,20161222,000000,15.3832,15.3832,15.3832,15.3832,295.979797971,0
+QAT.US,D,20161223,000000,15.4025,15.4924,15.4025,15.4924,419.1322313925,0
+QAT.US,D,20161229,000000,15.4335,15.5552,15.4335,15.4992,15070.132230957,0
+QAT.US,D,20161230,000000,15.4103,15.4335,15.3938,15.4025,58658.849401379,0
+QAT.US,D,20170103,000000,15.8876,15.9185,15.5484,15.6354,12657.793388054,0
+QAT.US,D,20170105,000000,15.9031,16.0567,15.9031,16.0567,47637.224057354,0
+QAT.US,D,20170106,000000,16.0326,16.0712,15.934,15.9398,3403.7676766665,0
+QAT.US,D,20170110,000000,15.7833,15.7833,15.7833,15.7833,459.493112934,0
+QAT.US,D,20170111,000000,16.0896,16.0896,15.8219,16.0084,2679.3415977165,0
+QAT.US,D,20170112,000000,16.0567,16.0567,16.0393,16.0393,995.568411357,0
+QAT.US,D,20170113,000000,16.105,16.105,15.9591,15.991,1372.269972411,0
+QAT.US,D,20170117,000000,16.2674,16.2674,15.9031,15.9591,7536.101009877,0
+QAT.US,D,20170119,000000,16.3466,16.3872,16.2335,16.2335,995.568411357,0
+QAT.US,D,20170120,000000,16.0809,16.0809,16.0809,16.0809,352.8989898885,0
+QAT.US,D,20170124,000000,16.5002,16.5176,16.1775,16.4925,3218.521579335,0
+QAT.US,D,20170125,000000,16.5824,16.622,16.2809,16.2809,1257.3966941775,0
+QAT.US,D,20170126,000000,16.3282,16.3282,16.3282,16.3282,311.5032139485,0
+QAT.US,D,20170127,000000,16.3321,16.3321,16.3321,16.3321,992.4637281615,0
+QAT.US,D,20170130,000000,16.1688,16.1688,15.991,15.991,1854.530762112,0
+QAT.US,D,20170131,000000,15.79,15.79,15.676,15.676,19855.483929621,0
+QAT.US,D,20170201,000000,15.676,15.7581,15.676,15.7175,7183.2020199885,0
+QAT.US,D,20170202,000000,15.7813,15.7813,15.6441,15.7079,2850.099173469,0
+QAT.US,D,20170203,000000,15.7175,15.8229,15.6354,15.6518,10085.045913383,0
+QAT.US,D,20170206,000000,15.79,15.8142,15.79,15.8045,371.5270890615,0
+QAT.US,D,20170207,000000,15.79,15.79,15.7485,15.7736,4312.4049585495,0
+QAT.US,D,20170208,000000,15.9282,15.9282,15.7717,15.7717,2289.186409482,0
+QAT.US,D,20170210,000000,15.9514,15.9514,15.9514,15.9514,125.2222222185,0
+QAT.US,D,20170213,000000,15.991,15.991,15.9118,15.9185,2109.114784143,0
+QAT.US,D,20170214,000000,15.9427,16.1215,15.9427,16.0393,19477.747474169,0
+QAT.US,D,20170215,000000,16.1369,16.1466,16.0644,16.0809,14983.201101483,0
+QAT.US,D,20170217,000000,16.1369,16.2103,16.1369,16.2103,7336.3663909665,0
+QAT.US,D,20170221,000000,16.2268,16.2268,16.2268,16.2268,458.4582185355,0
+QAT.US,D,20170224,000000,16.2103,16.2268,16.1939,16.2268,3435.84940302,0
+QAT.US,D,20170227,000000,16.4152,16.4954,16.3495,16.4036,2207.4297520005,0
+QAT.US,D,20170228,000000,16.2432,16.2432,15.9185,15.9282,21926.30762102,0
+QAT.US,D,20170301,000000,16.0712,16.2983,16.0528,16.2983,2235.37190076,0
+QAT.US,D,20170302,000000,16.0229,16.0973,15.9031,15.9987,70786.7768574,0
+QAT.US,D,20170306,000000,15.9427,16.0326,15.9427,16.0326,17607.693296079,0
+QAT.US,D,20170308,000000,15.7485,15.7485,15.5484,15.5484,11519.409549704,0
+QAT.US,D,20170309,000000,15.8393,15.8393,15.8393,15.8393,619.9017447015,0
+QAT.US,D,20170314,000000,15.5311,15.5311,15.4335,15.4905,13391.53351659,0
+QAT.US,D,20170315,000000,15.4025,15.4905,15.3851,15.4905,13861.375573509,0
+QAT.US,D,20170317,000000,15.8789,15.8789,15.5146,15.5146,680.960514213,0
+QAT.US,D,20170320,000000,15.9031,15.9031,15.9031,15.9031,125.2222222185,0
+QAT.US,D,20170322,000000,15.6953,15.6953,15.6953,15.6953,769.961432484,0
+QAT.US,D,20170327,000000,15.6934,15.7011,15.6441,15.6441,1158.0468319215,0
+QAT.US,D,20170328,000000,15.8944,15.9282,15.8944,15.9031,3837.388429638,0
+QAT.US,D,20170329,000000,15.676,15.676,15.676,15.676,2389.5711661365,0
+QAT.US,D,20170330,000000,15.7175,15.8229,15.7175,15.7813,3217.4866849365,0
+QAT.US,D,20170403,000000,15.733,15.7581,15.6122,15.619,3688.363636254,0
+QAT.US,D,20170404,000000,15.6354,15.6354,15.6354,15.6354,24749.499540128,0
+QAT.US,D,20170405,000000,15.8296,15.9427,15.8296,15.9427,1567.8650137275,0
+QAT.US,D,20170410,000000,16.048,16.0712,15.9987,16.0712,99485.433422204,0
+QAT.US,D,20170411,000000,16.048,16.0644,15.6934,15.6934,119660.69972096,0
+QAT.US,D,20170412,000000,15.8142,16.105,15.8142,16.105,16238.528006864,0
+QAT.US,D,20170417,000000,16.0567,16.1128,15.7388,16.1128,47762.446279572,0
+QAT.US,D,20170418,000000,16.048,16.1939,15.9987,16.1939,14598.220385241,0
+QAT.US,D,20170419,000000,16.1794,16.1794,16.1794,16.1794,184.211202933,0
+QAT.US,D,20170420,000000,15.7417,15.8876,15.7175,15.7649,7548.519742659,0
+QAT.US,D,20170424,000000,15.5552,15.5629,15.5146,15.5243,1013.1616161315,0
+QAT.US,D,20170426,000000,15.6518,15.676,15.6518,15.676,946.9283746275,0
+QAT.US,D,20170427,000000,15.4653,15.5397,15.4586,15.4586,10151.279154887,0
+QAT.US,D,20170501,000000,15.4315,15.4315,15.3764,15.4103,1247.0477501925,0
+QAT.US,D,20170503,000000,15.2489,15.2489,15.2083,15.2083,494.679522483,0
+QAT.US,D,20170504,000000,14.9977,15.045,14.9812,14.9812,253264.53167291,0
+QAT.US,D,20170505,000000,15.0701,15.0701,14.9735,15.0556,1621.6795224495,0
+QAT.US,D,20170508,000000,14.9494,14.9494,14.8595,14.8923,2032.532598654,0
+QAT.US,D,20170510,000000,15.0054,15.0624,14.9812,15.0624,21226.719007634,0
+QAT.US,D,20170511,000000,15.1658,15.217,15.1658,15.217,1360.8861340275,0
+QAT.US,D,20170515,000000,15.217,15.3243,15.217,15.3243,1446.782369103,0
+QAT.US,D,20170517,000000,15.0624,15.0624,15.0624,15.0624,183.1763085345,0
+QAT.US,D,20170519,000000,15.4103,15.4103,15.4103,15.4103,247.3397612415,0
+QAT.US,D,20170522,000000,15.3533,15.3707,15.2412,15.2412,1042.1386592895,0
+QAT.US,D,20170523,000000,15.16,15.2489,15.1271,15.2238,70020.95500251,0
+QAT.US,D,20170525,000000,15.2373,15.2566,15.1929,15.2566,47328.825526601,0
+QAT.US,D,20170526,000000,15.2566,15.2566,15.2508,15.2508,495.7144168815,0
+QAT.US,D,20170601,000000,15.0305,15.0305,15.0305,15.0305,641.63452707,0
+QAT.US,D,20170605,000000,13.6246,13.9058,13.5347,13.6642,304307.59319573,0
+QAT.US,D,20170606,000000,13.9406,13.9406,13.7357,13.8101,99217.395772992,0
+QAT.US,D,20170607,000000,13.899,13.899,13.6594,13.7019,64337.314965948,0
+QAT.US,D,20170608,000000,13.9473,14.1725,13.9473,14.0188,63558.039483878,0
+QAT.US,D,20170609,000000,14.2797,14.2797,14.0188,14.158,14415.044076707,0
+QAT.US,D,20170612,000000,14.2227,14.2227,13.955,14.0034,60095.282826497,0
+QAT.US,D,20170613,000000,14.1251,14.1251,13.9879,13.9956,14439.881542271,0
+QAT.US,D,20170614,000000,14.1889,14.2227,14.1435,14.1725,14030.063360465,0
+QAT.US,D,20170615,000000,14.3106,14.359,14.2227,14.3271,36337.212120132,0
+QAT.US,D,20170616,000000,14.5464,14.5464,14.3019,14.3106,13020.006427529,0
+QAT.US,D,20170619,000000,14.0691,14.3106,14.0024,14.1502,382971.98621451,0
+QAT.US,D,20170620,000000,14.042,14.042,13.7898,13.7898,50264.820935145,0
+QAT.US,D,20170621,000000,13.7077,13.7077,13.6139,13.6304,27393.654728295,0
+QAT.US,D,20170622,000000,13.8584,14.0681,13.841,13.9599,10389.304866542,0
+QAT.US,D,20170623,000000,13.4632,13.7386,13.4632,13.5908,16858.429751565,0
+QAT.US,D,20170626,000000,13.47,13.7473,13.47,13.4787,34478.541780426,0
+QAT.US,D,20170627,000000,13.7144,13.7144,13.5222,13.5222,20004.508723005,0
+QAT.US,D,20170628,000000,13.6226,13.7144,13.6226,13.7106,6036.5390264505,0
+QAT.US,D,20170629,000000,13.6884,13.728,13.6304,13.6729,8886.6381999195,0
+QAT.US,D,20170630,000000,13.5048,13.7396,13.5048,13.7396,20560.247015,0
+QAT.US,D,20170703,000000,13.7657,13.7657,13.6526,13.6884,23734.268135199,0
+QAT.US,D,20170705,000000,13.8584,13.8661,13.5801,13.6884,173691.50137225,0
+QAT.US,D,20170706,000000,13.6884,13.6884,13.6053,13.6642,16139.178144608,0
+QAT.US,D,20170707,000000,13.7241,13.8333,13.6884,13.7318,58736.466481266,0
+QAT.US,D,20170710,000000,13.7241,13.7724,13.5724,13.7724,15150.85399404,0
+QAT.US,D,20170711,000000,14.127,14.127,13.7473,14.0749,26341.167125021,0
+QAT.US,D,20170712,000000,14.3705,14.4044,14.2788,14.3184,25691.253442763,0
+QAT.US,D,20170713,000000,14.6633,14.7909,14.5213,14.7561,91742.353532627,0
+QAT.US,D,20170714,000000,14.6208,14.7387,14.5725,14.5967,17117.15335119,0
+QAT.US,D,20170717,000000,14.7909,14.7909,14.4788,14.5938,10160.593204473,0
+QAT.US,D,20170718,000000,14.6372,14.6633,14.6208,14.6372,13455.696969297,0
+QAT.US,D,20170719,000000,14.8073,14.9416,14.7725,14.9416,60821.778694244,0
+QAT.US,D,20170720,000000,14.9494,14.9667,14.8498,14.9252,26151.781450095,0
+QAT.US,D,20170721,000000,14.9329,14.9329,14.8827,14.9078,9600.7153348845,0
+QAT.US,D,20170724,000000,14.9078,15.0672,14.8653,15.0672,21337.452708273,0
+QAT.US,D,20170725,000000,15.1175,15.1175,14.9754,15.1175,27645.134067131,0
+QAT.US,D,20170726,000000,15.075,15.1175,14.9909,15.1175,13344.963268658,0
+QAT.US,D,20170727,000000,15.016,15.0247,14.8827,14.9078,19122.778695483,0
+QAT.US,D,20170728,000000,15.0325,15.0325,14.8073,14.9165,27893.508722771,0
+QAT.US,D,20170731,000000,14.7909,14.7986,14.6141,14.7909,39918.981633341,0
+QAT.US,D,20170801,000000,14.673,14.673,14.5889,14.6208,15165.342515619,0
+QAT.US,D,20170802,000000,14.7223,14.7387,14.7223,14.731,6053.0973368265,0
+QAT.US,D,20170803,000000,14.8073,14.8073,14.673,14.7474,6647.1267215655,0
+QAT.US,D,20170804,000000,14.7561,14.874,14.6972,14.7223,14149.076216292,0
+QAT.US,D,20170807,000000,14.6141,14.7068,14.6141,14.7068,2602.7594122275,0
+QAT.US,D,20170808,000000,14.7909,14.8237,14.6469,14.731,6461.880624234,0
+QAT.US,D,20170809,000000,14.6972,14.6972,14.5474,14.5561,5602.918273479,0
+QAT.US,D,20170810,000000,14.53,14.53,14.3445,14.3454,11213.080807748,0
+QAT.US,D,20170811,000000,14.4875,14.4875,14.3696,14.4285,3334.429751967,0
+QAT.US,D,20170814,000000,14.3619,14.4536,14.3106,14.444,11451.106519403,0
+QAT.US,D,20170815,000000,14.3184,14.3184,14.2565,14.2932,2667.957759333,0
+QAT.US,D,20170816,000000,14.2024,14.2024,14.0092,14.0256,11751.225894968,0
+QAT.US,D,20170817,000000,14.2449,14.2788,14.0749,14.0749,17126.467400777,0
+QAT.US,D,20170818,000000,14.1599,14.186,14.0932,14.1097,10478.305784813,0
+QAT.US,D,20170821,000000,13.9666,14.1183,13.9666,14.1183,44848.183653396,0
+QAT.US,D,20170822,000000,14.1183,14.1183,13.9918,13.9918,11611.51515117,0
+QAT.US,D,20170823,000000,13.9,14.0497,13.9,13.9589,17267.213038973,0
+QAT.US,D,20170824,000000,13.9077,13.9831,13.9077,13.9821,84253.857665081,0
+QAT.US,D,20170825,000000,14.0584,14.0584,13.9666,13.9831,5163.0881541165,0
+QAT.US,D,20170828,000000,13.9918,13.9918,13.843,13.8555,9772.5078050355,0
+QAT.US,D,20170829,000000,13.7995,13.9077,13.7608,13.8739,14350.880624,0
+QAT.US,D,20170830,000000,13.7318,13.7318,13.6478,13.6642,12551.199265008,0
+QAT.US,D,20170831,000000,13.6516,13.757,13.6516,13.7521,9478.5977958615,0
+QAT.US,D,20170901,000000,13.7396,13.7724,13.6884,13.7724,7368.44811732,0
+QAT.US,D,20170905,000000,13.698,13.698,13.6729,13.6729,45784.763084039,0
+QAT.US,D,20170906,000000,13.5734,13.6053,13.5734,13.6053,8617.5656563095,0
+QAT.US,D,20170907,000000,13.556,13.556,13.4043,13.4497,40971.469236615,0
+QAT.US,D,20170908,000000,13.4632,13.4642,13.4294,13.4381,11204.80165256,0
+QAT.US,D,20170911,000000,13.413,13.413,13.2613,13.2796,28956.34527003,0
+QAT.US,D,20170912,000000,13.2448,13.2448,13.0593,13.1946,18385.933883751,0
+QAT.US,D,20170913,000000,13.0844,13.2574,13.0844,13.2535,26136.258034118,0
+QAT.US,D,20170914,000000,13.2274,13.2361,13.1018,13.1946,15516.171716711,0
+QAT.US,D,20170915,000000,13.0593,13.1849,13.0593,13.1772,22509.988061774,0
+QAT.US,D,20170918,000000,13.1443,13.1443,13.0178,13.126,15692.103764456,0
+QAT.US,D,20170919,000000,13.21,13.21,13.1018,13.1192,10880.879705829,0
+QAT.US,D,20170920,000000,13.2796,13.2883,13.1907,13.2835,45894.46189028,0
+QAT.US,D,20170921,000000,13.3183,13.3183,13.2197,13.2873,33289.44811655,0
+QAT.US,D,20170922,000000,13.296,13.296,13.1443,13.2158,20282.895316202,0
+QAT.US,D,20170925,000000,13.3782,13.3782,13.2033,13.2796,5252.0890723875,0
+QAT.US,D,20170926,000000,13.5222,13.5299,13.4381,13.5299,18925.11386537,0
+QAT.US,D,20170927,000000,13.4883,13.4883,13.2448,13.4043,17287.910926943,0
+QAT.US,D,20170928,000000,13.2274,13.2361,13.2236,13.2323,7605.4389345765,0
+QAT.US,D,20170929,000000,13.2361,13.2361,13.1714,13.1936,21166.695132521,0
+QAT.US,D,20171002,000000,13.1946,13.2197,13.1144,13.212,12761.282827904,0
+QAT.US,D,20171003,000000,13.1018,13.1617,13.0496,13.1617,21567.19926474,0
+QAT.US,D,20171004,000000,13.0342,13.0342,12.9327,12.9588,28535.143249841,0
+QAT.US,D,20171005,000000,12.9511,12.9511,12.8409,12.925,17553.878787357,0
+QAT.US,D,20171006,000000,12.8921,12.8921,12.7656,12.866,11779.168043727,0
+QAT.US,D,20171009,000000,12.866,12.9511,12.8593,12.9424,28730.738291157,0
+QAT.US,D,20171010,000000,12.9588,13.153,12.9433,13.153,9555.1799813505,0
+QAT.US,D,20171011,000000,13.126,13.126,13.0178,13.0429,3063.28741956,0
+QAT.US,D,20171012,000000,12.9849,13.0757,12.8921,13.069,20028.311294171,0
+QAT.US,D,20171013,000000,13.0593,13.1018,13.0593,13.0941,10606.632690227,0
+QAT.US,D,20171016,000000,12.9337,12.9337,12.8245,12.8921,17811.567492584,0
+QAT.US,D,20171017,000000,12.6312,12.7994,12.6312,12.7907,13962.795224562,0
+QAT.US,D,20171018,000000,12.7482,12.7482,12.6409,12.6902,11241.022956507,0
+QAT.US,D,20171019,000000,12.6225,12.6554,12.5984,12.6148,7538.170798674,0
+QAT.US,D,20171020,000000,12.5984,12.6312,12.582,12.5984,14837.280991295,0
+QAT.US,D,20171023,000000,12.5907,12.6312,12.5143,12.6148,11322.779613989,0
+QAT.US,D,20171024,000000,12.5221,12.6902,12.5221,12.6312,12503.594122677,0
+QAT.US,D,20171025,000000,12.5781,12.6486,12.5781,12.6148,383715.04039263,0
+QAT.US,D,20171026,000000,12.5723,12.6902,12.5723,12.6815,256644.49677841,0
+QAT.US,D,20171027,000000,12.6486,12.7569,12.6486,12.7569,7908.662993337,0
+QAT.US,D,20171030,000000,12.8081,12.8081,12.6409,12.6409,7334.2966021695,0
+QAT.US,D,20171031,000000,12.6815,12.7066,12.6148,12.7066,4556.6400365955,0
+QAT.US,D,20171101,000000,12.7153,12.7153,12.6138,12.6738,4126.1239668195,0
+QAT.US,D,20171102,000000,12.6148,12.7656,12.6148,12.7153,14572.348025279,0
+QAT.US,D,20171103,000000,12.7743,12.7743,12.5984,12.6148,10412.072543309,0
+QAT.US,D,20171106,000000,12.5307,12.5307,12.3877,12.4119,57719.165287541,0
+QAT.US,D,20171107,000000,12.4216,12.4216,12.2457,12.2457,19693.005509057,0
+QAT.US,D,20171108,000000,12.3201,12.3201,12.093,12.1085,12374.232322865,0
+QAT.US,D,20171109,000000,12.1191,12.1191,11.9674,11.98,25191.399448287,0
+QAT.US,D,20171110,000000,11.9858,12.0679,11.9858,12.0138,14363.299356782,0
+QAT.US,D,20171113,000000,11.9172,11.9172,11.5906,11.6408,51704.359043459,0
+QAT.US,D,20171114,000000,11.7664,11.7664,11.6079,11.6321,15300.913681823,0
+QAT.US,D,20171115,000000,11.6079,11.6079,11.464,11.4881,25413.901743965,0
+QAT.US,D,20171116,000000,11.5055,11.5055,11.2185,11.4128,684107.62807884,0
+QAT.US,D,20171117,000000,11.4128,11.464,11.2794,11.3132,11011.27640004,0
+QAT.US,D,20171120,000000,11.1702,11.263,10.9277,11.2282,93414.742880603,0
+QAT.US,D,20171121,000000,11.1528,11.1702,11.0098,11.1625,23089.528924934,0
+QAT.US,D,20171122,000000,11.1528,11.3055,11.1528,11.2968,17719.461891117,0
+QAT.US,D,20171124,000000,11.548,11.5732,11.4215,11.4215,47200.498621187,0
+QAT.US,D,20171127,000000,11.9519,11.9519,11.6089,11.665,82919.878785414,0
+QAT.US,D,20171128,000000,11.7152,11.7152,11.6563,11.6563,29718.027547326,0
+QAT.US,D,20171129,000000,11.7413,11.749,11.6495,11.6495,32036.190999966,0
+QAT.US,D,20171130,000000,11.749,11.749,11.6195,11.6563,18241.048667961,0
+QAT.US,D,20171201,000000,11.7152,11.7152,11.6166,11.6495,7787.5803487125,0
+QAT.US,D,20171204,000000,11.9432,12.1616,11.8002,11.9674,45199.012854488,0
+QAT.US,D,20171205,000000,12.15,12.2457,12.1085,12.1578,40273.950412026,0
+QAT.US,D,20171206,000000,12.1442,12.1442,11.9674,12.0012,10156.453626879,0
+QAT.US,D,20171207,000000,11.9432,11.9964,11.9432,11.9858,6053.0973368265,0
+QAT.US,D,20171208,000000,12.1278,12.1278,12.0012,12.0389,11984.07713463,0
+QAT.US,D,20171211,000000,12.1017,12.3288,12.1017,12.2785,31295.20661064,0
+QAT.US,D,20171212,000000,12.3046,12.4167,12.2196,12.2959,62853.276398499,0
+QAT.US,D,20171213,000000,12.4882,12.925,12.4882,12.8477,516829.3672941,0
+QAT.US,D,20171214,000000,12.9511,12.9511,12.8506,12.9057,18965.474746911,0
+QAT.US,D,20171215,000000,12.9337,12.9511,12.9086,12.9385,15254.34343389,0
+QAT.US,D,20171218,000000,12.9511,13.1443,12.8747,13.1192,46986.275480697,0
+QAT.US,D,20171219,000000,13.2458,13.4217,13.2458,13.3627,43913.674011551,0
+QAT.US,D,20171220,000000,13.354,13.4381,13.3453,13.3811,23043.9935714,0
+QAT.US,D,20171221,000000,13.4381,13.6236,13.4381,13.5734,22877.375573241,0
+QAT.US,D,20171222,000000,13.5985,13.6487,13.5985,13.6149,22080.506886396,0
+QAT.US,D,20171226,000000,13.5734,13.5821,13.4468,13.5308,28092.208447283,0
+QAT.US,D,20171227,000000,13.5057,13.5057,13.3192,13.497,31848.875113838,0
+QAT.US,D,20171228,000000,13.5057,13.5057,13.3791,13.4796,7998.6988060065,0
+QAT.US,D,20171229,000000,13.4738,13.6652,13.4709,13.6062,90445.630851306,0
+QAT.US,D,20180102,000000,13.6062,13.7154,13.6062,13.7154,19149.685949844,0
+QAT.US,D,20180103,000000,13.7154,13.8091,13.6062,13.7405,21685.177226169,0
+QAT.US,D,20180104,000000,13.7483,13.7734,13.6487,13.7483,13984.528006931,0
+QAT.US,D,20180105,000000,13.7908,13.7908,13.6893,13.7289,13171.10100971,0
+QAT.US,D,20180108,000000,13.9512,14.3029,13.9512,14.128,45670.924700204,0
+QAT.US,D,20180109,000000,14.1444,14.2372,14.1444,14.1541,16646.276399873,0
+QAT.US,D,20180110,000000,14.1541,14.2884,14.1541,14.1947,20039.695132554,0
+QAT.US,D,20180111,000000,14.301,14.4044,14.2942,14.3918,16076.049586299,0
+QAT.US,D,20180112,000000,14.3821,14.615,14.3821,14.558,60625.148758529,0
+QAT.US,D,20180116,000000,14.5136,14.5136,14.3367,14.4662,36578.342514983,0
+QAT.US,D,20180117,000000,14.4372,14.4884,14.328,14.4884,20788.958677068,0
+QAT.US,D,20180118,000000,14.5223,14.5223,14.3116,14.4053,10391.374655339,0
+QAT.US,D,20180119,000000,14.3116,14.615,14.2942,14.615,32055.853993538,0
+QAT.US,D,20180122,000000,14.5735,14.5735,14.4034,14.5396,11301.04683162,0
+QAT.US,D,20180123,000000,14.5396,14.5638,14.471,14.5145,31572.558309438,0
+QAT.US,D,20180124,000000,14.6981,14.6981,14.5223,14.557,39466.732781196,0
+QAT.US,D,20180125,000000,14.5889,14.7619,14.5483,14.5483,56058.159777948,0
+QAT.US,D,20180126,000000,14.4884,14.53,14.4131,14.53,92458.500456389,0
+QAT.US,D,20180129,000000,14.4053,14.5976,14.4053,14.5812,30217.881541802,0
+QAT.US,D,20180130,000000,14.3454,14.4633,14.2372,14.2884,64700.562899822,0
+QAT.US,D,20180131,000000,14.1686,14.2797,14.1609,14.2314,11462.490357786,0
+QAT.US,D,20180201,000000,14.1947,14.215,14.072,14.1106,17677.031220779,0
+QAT.US,D,20180202,000000,14.0266,14.0797,13.8594,13.8594,20714.446280376,0
+QAT.US,D,20180205,000000,13.5231,13.5444,13.3386,13.3386,31886.131312184,0
+QAT.US,D,20180206,000000,13.3289,13.4709,13.1955,13.4052,31277.613405866,0
+QAT.US,D,20180207,000000,13.5308,13.8748,13.5308,13.5985,18166.536271269,0
+QAT.US,D,20180208,000000,13.5908,13.5908,13.3627,13.3859,7618.892561757,0
+QAT.US,D,20180209,000000,13.4381,13.4381,13.2458,13.3714,6921.373737168,0
+QAT.US,D,20180212,000000,13.6236,13.7251,13.5135,13.5492,36231.652891485,0
+QAT.US,D,20180213,000000,13.5647,13.7154,13.5647,13.7086,2507.5491275655,0
+QAT.US,D,20180214,000000,13.6652,13.9183,13.5647,13.7734,35386.144167911,0
+QAT.US,D,20180215,000000,13.7734,13.9251,13.7734,13.9183,13011.727272341,0
+QAT.US,D,20180216,000000,13.8594,13.8748,13.8594,13.8748,1982.857667526,0
+QAT.US,D,20180220,000000,14.0758,14.2285,13.9821,14.0594,14669.628098738,0
+QAT.US,D,20180221,000000,14.0343,14.0758,13.9599,13.9599,6559.160697693,0
+QAT.US,D,20180222,000000,13.8932,14.0005,13.842,13.8507,514155.20016837,0
+QAT.US,D,20180223,000000,13.9908,14.0005,13.9908,14.0005,1556.481175344,0
+QAT.US,D,20180226,000000,13.9435,13.9976,13.7734,13.9976,14979.061523889,0
+QAT.US,D,20180227,000000,13.7579,13.7579,13.5308,13.5917,41093.586775638,0
+QAT.US,D,20180228,000000,13.4217,13.4304,13.354,13.3878,13021.041321927,0
+QAT.US,D,20180301,000000,13.3714,13.4052,13.211,13.2207,19264.559228078,0
+QAT.US,D,20180302,000000,13.3047,13.4052,13.2458,13.2613,18518.400366759,0
+QAT.US,D,20180305,000000,13.2545,13.3453,13.153,13.3453,17355.179062845,0
+QAT.US,D,20180306,000000,13.2371,13.2371,13.1627,13.1859,4000.901744601,0
+QAT.US,D,20180307,000000,13.1782,13.1782,13.0187,13.0438,8659.996326648,0
+QAT.US,D,20180308,000000,12.952,12.9917,12.926,12.9598,6743.371900626,0
+QAT.US,D,20180309,000000,12.952,13.0941,12.952,13.069,17375.876950815,0
+QAT.US,D,20180312,000000,13.4304,13.6149,13.4304,13.6062,34568.577593096,0
+QAT.US,D,20180313,000000,13.8159,13.8159,13.6816,13.699,30554.222221314,0
+QAT.US,D,20180314,000000,13.6893,13.7579,13.6603,13.7086,10905.717171393,0
+QAT.US,D,20180315,000000,13.842,13.9299,13.842,13.9087,17481.436179462,0
+QAT.US,D,20180316,000000,13.9019,13.9087,13.8748,13.8835,1947.671257977,0
+QAT.US,D,20180319,000000,14.0314,14.0314,13.9348,14.0005,9447.5509639065,0
+QAT.US,D,20180320,000000,14.2623,14.2797,14.2198,14.2246,17639.775022433,0
+QAT.US,D,20180321,000000,14.2198,14.2198,14.1183,14.2198,4277.2185490005,0
+QAT.US,D,20180322,000000,14.1164,14.1444,14.0691,14.0691,4191.322313925,0
+QAT.US,D,20180323,000000,14.0517,14.0517,13.9435,14.0343,5806.7924699835,0
+QAT.US,D,20180326,000000,13.9531,13.9879,13.8594,13.9763,6069.6556472025,0
+QAT.US,D,20180327,000000,13.9251,13.9251,13.699,13.699,26235.607896374,0
+QAT.US,D,20180328,000000,13.699,13.7096,13.6652,13.6816,9770.4380162385,0
+QAT.US,D,20180329,000000,13.556,13.9435,13.556,13.9406,23449.672175612,0
+QAT.US,D,20180402,000000,14.043,14.043,13.7657,13.8333,2856.30853986,0
+QAT.US,D,20180403,000000,13.842,14.0266,13.842,14.0266,11077.509641544,0
+QAT.US,D,20180404,000000,13.9299,13.9927,13.8594,13.9927,8137.3746554055,0
+QAT.US,D,20180405,000000,14.0343,14.0691,14.0101,14.0285,6478.43893461,0
+QAT.US,D,20180406,000000,13.984,14.0043,13.8835,13.9599,4318.6143249405,0
+QAT.US,D,20180409,000000,14.0942,14.2372,14.0942,14.1783,8750.0321393175,0
+QAT.US,D,20180410,000000,14.2372,14.3454,14.2372,14.328,10780.494949175,0
+QAT.US,D,20180411,000000,14.186,14.3193,14.186,14.186,20817.935720226,0
+QAT.US,D,20180412,000000,14.1744,14.2034,14.128,14.2034,1332.943985268,0
+QAT.US,D,20180413,000000,14.1773,14.1773,14.1029,14.1232,3537.269054073,0
+QAT.US,D,20180416,000000,14.1183,14.1686,14.1183,14.1541,8121.851239428,0
+QAT.US,D,20180417,000000,14.2121,14.2285,14.186,14.2179,3045.6942147855,0
+QAT.US,D,20180418,000000,14.3193,14.3454,14.3116,14.3367,30443.488520675,0
+QAT.US,D,20180419,000000,14.5735,14.672,14.4459,14.4633,38765.074379013,0
+QAT.US,D,20180420,000000,14.4633,14.4807,14.4459,14.4788,17437.970614725,0
+QAT.US,D,20180423,000000,14.5416,14.5483,14.5223,14.53,5816.10651957,0
+QAT.US,D,20180424,000000,14.5638,14.5638,14.2797,14.2797,12900.993571701,0
+QAT.US,D,20180425,000000,14.3715,14.4237,14.3628,14.4131,4452.115702347,0
+QAT.US,D,20180426,000000,14.4459,14.5223,14.4295,14.5223,46690.295682726,0
+QAT.US,D,20180427,000000,14.6479,14.6479,14.4633,14.4633,2630.701560987,0
+QAT.US,D,20180430,000000,14.5735,14.5735,14.3532,14.3744,5042.005509492,0
+QAT.US,D,20180501,000000,14.3783,14.3783,14.186,14.2884,3403.7676766665,0
+QAT.US,D,20180502,000000,14.2701,14.2797,14.1435,14.1947,10062.278236616,0
+QAT.US,D,20180503,000000,14.0343,14.0343,13.7715,13.8082,8639.298438678,0
+QAT.US,D,20180504,000000,13.9531,13.9686,13.9435,13.9608,2866.657483845,0
+QAT.US,D,20180507,000000,14.0343,14.1106,14.0343,14.1106,1550.271808953,0
+QAT.US,D,20180508,000000,13.984,14.0517,13.9724,14.0266,3636.618916329,0
+QAT.US,D,20180509,000000,13.8961,13.9009,13.8748,13.9009,1508.876033013,0
+QAT.US,D,20180510,000000,13.9348,13.9512,13.7734,13.9512,15335.065196973,0
+QAT.US,D,20180511,000000,13.8748,14.0101,13.8748,13.9512,8572.0303027755,0
+QAT.US,D,20180514,000000,14.2198,14.2198,14.0691,14.0691,13446.382919711,0
+QAT.US,D,20180515,000000,14.0691,14.0691,14.0101,14.0101,10129.546372518,0
+QAT.US,D,20180516,000000,14.1444,14.1444,14.0169,14.0468,30031.600550072,0
+QAT.US,D,20180517,000000,14.0961,14.1029,13.9435,14.0053,14722.407713061,0
+QAT.US,D,20180518,000000,13.9724,14.0101,13.9396,13.984,5418.707070546,0
+QAT.US,D,20180521,000000,14.2459,14.2459,13.9348,14.0594,60640.672174506,0
+QAT.US,D,20180522,000000,14.1106,14.1773,14.1106,14.1319,24030.24793317,0
+QAT.US,D,20180523,000000,14.1541,14.2072,14.1348,14.1609,30243.753901764,0
+QAT.US,D,20180524,000000,14.0266,14.1106,13.9676,14.0517,126380.26905042,0
+QAT.US,D,20180525,000000,14.128,14.2198,14.0758,14.1609,26116.595040546,0
+QAT.US,D,20180529,000000,14.2884,14.4053,14.2797,14.3966,6867.559228446,0
+QAT.US,D,20180530,000000,14.1686,14.2459,14.0304,14.1106,42215.412303612,0
+QAT.US,D,20180531,000000,14.128,14.6894,14.0169,14.6894,283634.54269129,0
+QAT.US,D,20180601,000000,14.6479,14.6479,14.387,14.4546,33804.825527003,0
+QAT.US,D,20180604,000000,14.6218,14.8914,14.6218,14.7822,95626.312210197,0
+QAT.US,D,20180605,000000,14.9088,14.9426,14.8836,14.8836,6252.831955737,0
+QAT.US,D,20180606,000000,15.0933,15.0933,14.8663,14.8836,27523.016528108,0
+QAT.US,D,20180607,000000,14.7667,14.9213,14.7667,14.8508,14165.634526668,0
+QAT.US,D,20180608,000000,14.8247,14.9088,14.7484,14.8749,22821.491275722,0
+QAT.US,D,20180611,000000,14.7918,14.8295,14.7571,14.8208,3762.876032946,0
+QAT.US,D,20180612,000000,14.674,14.6991,14.6479,14.6566,5066.842975056,0
+QAT.US,D,20180613,000000,14.6981,15.0479,14.6807,15.0334,46842.425159306,0
+QAT.US,D,20180614,000000,14.6566,14.6566,14.5396,14.5889,1200.47750226,0
+QAT.US,D,20180615,000000,14.5483,14.5483,14.215,14.3715,35119.141413098,0
+QAT.US,D,20180618,000000,14.3416,14.387,14.3116,14.3367,8350.5629014965,0
+QAT.US,D,20180619,000000,14.4604,14.4604,14.1696,14.2768,10330.315885827,0
+QAT.US,D,20180620,000000,14.4604,14.4604,14.2768,14.2768,1941.461891586,0
+QAT.US,D,20180621,000000,14.4421,14.4421,14.1444,14.2324,8392.993571835,0
+QAT.US,D,20180622,000000,14.4073,14.4604,14.1396,14.3367,11830.912763652,0
+QAT.US,D,20180625,000000,14.2778,14.3058,14.2672,14.2923,3476.2102845615,0
+QAT.US,D,20180626,000000,14.101,14.2498,13.9241,14.0555,66426.76675652,0
+QAT.US,D,20180627,000000,14.2923,14.2923,14.1087,14.1261,69948.512394615,0
+QAT.US,D,20180628,000000,14.2768,14.2768,14.1696,14.2585,10119.197428533,0
+QAT.US,D,20180629,000000,14.3048,14.3899,14.2768,14.3541,4936.446280845,0
+QAT.US,D,20180702,000000,14.3638,14.6005,14.3638,14.5657,16781.847566076,0
+QAT.US,D,20180703,000000,14.6005,14.7406,14.4421,14.5223,69080.235994274,0
+QAT.US,D,20180705,000000,14.5223,14.5899,14.5174,14.5223,109487.68778371,0
+QAT.US,D,20180706,000000,14.7155,14.7155,14.6102,14.6102,5115.4830117855,0
+QAT.US,D,20180709,000000,14.53,14.6972,14.53,14.6527,1021.4407713195,0
+QAT.US,D,20180710,000000,14.6624,14.7918,14.6624,14.7155,12046.17079854,0
+QAT.US,D,20180711,000000,14.7947,14.7996,14.7687,14.7947,2284.0119374895,0
+QAT.US,D,20180712,000000,14.8904,14.8904,14.6885,14.6885,2159.8246096695,0
+QAT.US,D,20180713,000000,14.5841,14.8025,14.5841,14.6624,39706.828281648,0
+QAT.US,D,20180716,000000,14.7493,14.7947,14.7232,14.7261,7254.609733485,0
+QAT.US,D,20180717,000000,14.8479,14.8991,14.8025,14.8025,10666.65656534,0
+QAT.US,D,20180718,000000,14.8991,14.9648,14.8479,14.8904,12139.311294405,0
+QAT.US,D,20180719,000000,14.7068,14.9957,14.7068,14.8865,34320.202937456,0
+QAT.US,D,20180720,000000,14.9262,15.074,14.9155,15.0479,12032.71717136,0
+QAT.US,D,20180723,000000,14.9696,14.9696,14.8295,14.873,2692.795224897,0
+QAT.US,D,20180724,000000,15.1107,15.1368,15.0837,15.1368,4253.415977835,0
+QAT.US,D,20180725,000000,14.9349,15.1107,14.9349,15.0576,6106.9118455485,0
+QAT.US,D,20180726,000000,15.0663,15.1185,15.0305,15.1185,3429.640036629,0
+QAT.US,D,20180727,000000,15.0663,15.0808,15.0663,15.0808,943.823691432,0
+QAT.US,D,20180730,000000,15.1445,15.2064,15.1445,15.2064,3985.3783286235,0
+QAT.US,D,20180731,000000,15.3813,15.7233,15.3813,15.59,40683.768593832,0
+QAT.US,D,20180801,000000,15.7601,16.107,15.733,15.9784,55708.365471255,0
+QAT.US,D,20180802,000000,15.8915,16.0132,15.7552,15.992,18962.370063716,0
+QAT.US,D,20180803,000000,15.9707,15.9784,15.9707,15.9726,4256.5206610305,0
+QAT.US,D,20180806,000000,15.9185,16.0586,15.7195,16.0316,74232.975204405,0
+QAT.US,D,20180807,000000,16.049,16.1369,16.049,16.1195,10325.141413835,0
+QAT.US,D,20180808,000000,15.961,15.9784,15.9156,15.9156,4837.096418589,0
+QAT.US,D,20180809,000000,15.8557,15.9089,15.8122,15.9089,5020.2727271235,0
+QAT.US,D,20180810,000000,15.7852,15.7852,15.6277,15.6277,8269.8411384135,0
+QAT.US,D,20180813,000000,15.5233,15.5233,15.2431,15.2847,6096.5629015635,0
+QAT.US,D,20180814,000000,15.2692,15.4074,15.2692,15.3842,1654.7961432015,0
+QAT.US,D,20180815,000000,15.4257,15.4257,15.1368,15.3194,25738.858585094,0
+QAT.US,D,20180816,000000,15.102,15.1455,15.0421,15.0904,9256.095500184,0
+QAT.US,D,20180817,000000,15.1542,15.1542,15.1088,15.1281,5201.379246861,0
+QAT.US,D,20180820,000000,15.216,15.2431,15.1629,15.2431,6560.1955920915,0
+QAT.US,D,20180821,000000,15.4083,15.4083,15.2016,15.2431,5794.3737372015,0
+QAT.US,D,20180822,000000,15.2847,15.2933,15.2769,15.2933,4530.767676633,0
+QAT.US,D,20180823,000000,15.2933,15.3098,15.216,15.216,6517.764921753,0
+QAT.US,D,20180824,000000,15.3649,15.4789,15.3117,15.3552,13595.407713095,0
+QAT.US,D,20180827,000000,15.6895,15.6895,15.6016,15.6277,5477.6960512605,0
+QAT.US,D,20180828,000000,15.5852,15.6016,15.5494,15.5494,3791.853076104,0
+QAT.US,D,20180829,000000,15.6799,15.6799,15.6277,15.6277,3915.0055095255,0
+QAT.US,D,20180830,000000,15.7504,15.7601,15.6634,15.6634,5174.4719925,0
+QAT.US,D,20180831,000000,15.7601,15.8393,15.6799,15.8035,33992.141413131,0
+QAT.US,D,20180904,000000,15.8915,15.8915,15.6634,15.733,13708.211202531,0
+QAT.US,D,20180905,000000,15.6538,15.6538,15.6364,15.6364,432445.1129348,0
+QAT.US,D,20180906,000000,15.6393,15.6393,15.3813,15.5137,26905.184572203,0
+QAT.US,D,20180907,000000,15.3465,15.4605,15.0305,15.2064,77522.904497237,0
+QAT.US,D,20180910,000000,15.302,15.4248,15.302,15.4025,5033.726354304,0
+QAT.US,D,20180911,000000,15.5658,15.6296,15.5658,15.6296,5423.8815425385,0
+QAT.US,D,20180912,000000,15.6799,15.733,15.6325,15.7156,4021.599632571,0
+QAT.US,D,20180913,000000,15.8393,16.0132,15.7678,15.8818,56636.66574671,0
+QAT.US,D,20180914,000000,15.8122,15.8258,15.733,15.733,24143.051422607,0
+QAT.US,D,20180917,000000,15.6721,15.6721,15.2847,15.2933,29559.688704356,0
+QAT.US,D,20180918,000000,15.4006,15.4789,15.2847,15.2933,20405.012855225,0
+QAT.US,D,20180919,000000,15.5581,15.5581,15.4605,15.5494,36058.825526935,0
+QAT.US,D,20180920,000000,15.5494,15.5494,15.4257,15.4876,13518.825527606,0
+QAT.US,D,20180921,000000,15.3117,15.6721,15.3117,15.618,50025.760329092,0
+QAT.US,D,20180924,000000,15.4344,15.4431,15.3813,15.4257,4481.092745505,0
+QAT.US,D,20180925,000000,15.4528,15.4876,15.4528,15.4876,1778.9834710215,0
+QAT.US,D,20180926,000000,15.4789,15.7958,15.3909,15.7282,102580.80256812,0
+QAT.US,D,20180927,000000,15.733,15.733,15.6451,15.6451,6366.670339572,0
+QAT.US,D,20180928,000000,15.7678,15.8296,15.7504,15.8296,11697.411386246,0
+QAT.US,D,20181001,000000,15.8219,15.8296,15.6016,15.706,36747.030301938,0
+QAT.US,D,20181002,000000,15.6982,15.7958,15.4083,15.5852,28158.441688787,0
+QAT.US,D,20181003,000000,15.6016,15.6538,15.5137,15.5494,10048.824609435,0
+QAT.US,D,20181004,000000,15.5407,15.6103,15.3813,15.5137,15541.009182275,0
+QAT.US,D,20181005,000000,15.6277,15.6277,15.2847,15.3813,32277.321394817,0
+QAT.US,D,20181008,000000,15.3649,15.5407,15.3649,15.5407,6960.699724311,0
+QAT.US,D,20181009,000000,15.4431,15.5494,15.4431,15.5494,15330.925619379,0
+QAT.US,D,20181010,000000,15.7601,15.7601,15.4876,15.4876,10364.467400978,0
+QAT.US,D,20181011,000000,15.4605,15.4779,15.2508,15.418,54322.641871664,0
+QAT.US,D,20181012,000000,15.4692,15.505,15.4605,15.4692,5577.0459135165,0
+QAT.US,D,20181015,000000,15.3465,15.417,15.2933,15.4006,17410.028465966,0
+QAT.US,D,20181016,000000,15.6634,15.7765,15.6634,15.7233,17910.91735484,0
+QAT.US,D,20181017,000000,15.7417,15.961,15.7417,15.961,26957.964186527,0
+QAT.US,D,20181018,000000,15.9862,15.9862,15.7765,15.7765,7545.4150594635,0
+QAT.US,D,20181019,000000,15.934,15.934,15.8296,15.9089,4795.700642649,0
+QAT.US,D,20181022,000000,16.0586,16.1369,16.0055,16.1369,18894.067033415,0
+QAT.US,D,20181023,000000,16.1369,16.1369,15.7958,15.9272,44979.615242006,0
+QAT.US,D,20181024,000000,16.1195,16.1195,15.8035,15.8122,12992.064278769,0
+QAT.US,D,20181025,000000,15.961,16.3572,15.961,16.2944,79386.749308935,0
+QAT.US,D,20181026,000000,16.2075,16.2075,15.7601,15.961,33486.078052265,0
+QAT.US,D,20181029,000000,16.2075,16.2075,15.9929,16.1282,19208.674930558,0
+QAT.US,D,20181030,000000,16.0393,16.0934,15.9958,16.0306,5623.616161449,0
+QAT.US,D,20181031,000000,16.3302,16.3427,16.2848,16.3031,18144.803488901,0
+QAT.US,D,20181101,000000,16.4017,16.4017,16.163,16.2258,21646.886133425,0
+QAT.US,D,20181102,000000,16.4355,16.4355,16.1891,16.278,18462.51606924,0
+QAT.US,D,20181105,000000,16.4529,16.4616,16.3659,16.4094,35893.242423176,0
+QAT.US,D,20181106,000000,16.5234,16.5234,16.422,16.4896,21253.626261995,0
+QAT.US,D,20181107,000000,16.3476,16.3476,16.2277,16.2519,9981.5564735325,0
+QAT.US,D,20181108,000000,16.4094,16.7602,16.2683,16.593,91471.21120022,0
+QAT.US,D,20181109,000000,16.4703,16.4703,16.3476,16.4017,4495.581267084,0
+QAT.US,D,20181112,000000,16.7254,16.7254,16.4616,16.5157,10644.923782971,0
+QAT.US,D,20181113,000000,16.6732,16.6896,16.4442,16.4964,96958.221301067,0
+QAT.US,D,20181114,000000,16.392,16.392,16.3215,16.3215,5670.1864093815,0
+QAT.US,D,20181115,000000,16.4268,16.6896,16.4268,16.6481,40763.455462517,0
+QAT.US,D,20181116,000000,16.4964,16.7872,16.4964,16.7428,28555.841137811,0
+QAT.US,D,20181119,000000,16.823,16.823,16.593,16.593,27838.65931965,0
+QAT.US,D,20181120,000000,16.3737,16.4268,16.1988,16.3118,60417.13498443,0
+QAT.US,D,20181121,000000,16.3833,16.5485,16.3833,16.4616,22114.658401547,0
+QAT.US,D,20181123,000000,16.3389,16.5582,16.3389,16.4799,2702.1092744835,0
+QAT.US,D,20181126,000000,16.4896,16.6548,16.4896,16.6201,15753.162533967,0
+QAT.US,D,20181127,000000,16.6374,16.9012,16.6374,16.8916,31364.54453534,0
+QAT.US,D,20181128,000000,16.8307,16.936,16.707,16.936,19587.44628041,0
+QAT.US,D,20181129,000000,16.9785,17.2085,16.9012,17.138,108172.33700321,0
+QAT.US,D,20181130,000000,16.9012,17.023,16.8201,16.9969,43218.224975759,0
+QAT.US,D,20181203,000000,17.023,17.023,16.7263,16.7824,76810.897151069,0
+QAT.US,D,20181204,000000,16.9534,17.1119,16.7341,16.7341,25689.183653966,0
+QAT.US,D,20181206,000000,16.8133,17.1737,16.8046,17.1737,53994.580347339,0
+QAT.US,D,20181207,000000,17.2346,17.3583,17.0278,17.0858,23555.231404259,0
+QAT.US,D,20181210,000000,17.0955,17.0955,16.8133,16.9186,13374.975206214,0
+QAT.US,D,20181211,000000,17.0587,17.138,16.9785,17.0761,17508.343433823,0
+QAT.US,D,20181212,000000,16.9534,16.9631,16.8568,16.8568,8848.347107175,0
+QAT.US,D,20181213,000000,16.8394,17.0587,16.7872,17.0587,19883.426078381,0
+QAT.US,D,20181214,000000,16.8916,16.9882,16.8568,16.9109,11886.797061171,0
+QAT.US,D,20181217,000000,16.936,16.9969,16.9012,16.9012,16310.970614759,0
+QAT.US,D,20181218,000000,16.936,16.936,16.6259,16.6259,17211.328741454,0
+QAT.US,D,20181219,000000,16.7776,16.9795,16.7022,16.7592,15442.694214417,0
+QAT.US,D,20181220,000000,16.6094,16.7515,16.5659,16.6432,9639.006427629,0
+QAT.US,D,20181221,000000,16.5302,16.8036,16.5302,16.5476,11644.631771922,0
+QAT.US,D,20181224,000000,16.5215,16.7244,16.4597,16.4597,2831.471074296,0
+QAT.US,D,20181226,000000,16.4674,16.6983,16.3978,16.6539,8124.9559226235,0
+QAT.US,D,20181227,000000,16.5128,16.6133,16.4239,16.5031,19379.432506311,0
+QAT.US,D,20181228,000000,16.5476,16.7147,16.4326,16.4413,40903.166206314,0
+QAT.US,D,20181231,000000,16.4867,16.4867,16.2741,16.335,21516.489439214,0
+QAT.US,D,20190102,000000,16.4326,16.4326,16.1417,16.1727,97174.514230353,0
+QAT.US,D,20190103,000000,16.2123,16.3794,16.1939,16.2558,144194.9412262,0
+QAT.US,D,20190104,000000,16.3263,16.6355,16.3263,16.5215,14091.122129976,0
+QAT.US,D,20190107,000000,16.7679,16.9534,16.6413,16.9534,75834.991733283,0
+QAT.US,D,20190108,000000,16.7776,16.9012,16.7776,16.8916,9657.634526802,0
+QAT.US,D,20190109,000000,16.8916,17.167,16.8848,17.167,18733.658401647,0
+QAT.US,D,20190110,000000,17.1225,17.2288,17.1225,17.2288,9365.794306425,0
+QAT.US,D,20190111,000000,17.166,17.2105,17.1399,17.2105,8170.4912761575,0
+QAT.US,D,20190114,000000,17.2539,17.3245,17.2191,17.2887,10681.145086919,0
+QAT.US,D,20190115,000000,17.2365,17.308,17.2288,17.2491,6820.9889805135,0
+QAT.US,D,20190116,000000,17.308,17.4829,17.0868,17.0868,92722.398528006,0
+QAT.US,D,20190117,000000,17.3341,17.5738,17.2626,17.5467,36588.691458967,0
+QAT.US,D,20190118,000000,17.5284,17.5284,17.4578,17.4665,6958.629935514,0
+QAT.US,D,20190122,000000,17.3515,17.3515,16.9109,16.9534,42176.086316469,0
+QAT.US,D,20190123,000000,16.9669,17.2288,16.9669,17.2288,20401.908172029,0
+QAT.US,D,20190124,000000,17.2288,17.3245,17.1679,17.3245,6483.6134066025,0
+QAT.US,D,20190125,000000,17.4665,17.4665,17.3341,17.3341,3208.17263535,0
+QAT.US,D,20190128,000000,17.308,17.308,16.9718,16.9795,34707.253442495,0
+QAT.US,D,20190129,000000,17.2365,17.2365,16.8307,16.8394,81482.410465898,0
+QAT.US,D,20190130,000000,16.8848,17.2675,16.8848,17.1303,12802.678603844,0
+QAT.US,D,20190131,000000,16.9447,17.1844,16.9447,17.1844,10589.039485452,0
+QAT.US,D,20190201,000000,17.0153,17.1303,16.9901,17.0336,18889.927455821,0
+QAT.US,D,20190204,000000,16.9447,17.166,16.9447,17.1399,111213.8916404,0
+QAT.US,D,20190205,000000,17.0597,17.0964,17.0249,17.0336,15111.528006897,0
+QAT.US,D,20190206,000000,16.9109,17.0423,16.8481,16.8481,36031.918272575,0
+QAT.US,D,20190207,000000,16.8123,16.8123,16.477,16.5911,45604.6914587,0
+QAT.US,D,20190208,000000,16.5399,16.5853,16.478,16.5563,7671.6721760805,0
+QAT.US,D,20190211,000000,16.4142,16.5031,16.3881,16.4075,15385.7750225,0
+QAT.US,D,20190212,000000,16.477,16.5814,16.477,16.5031,13424.650137342,0
+QAT.US,D,20190213,000000,16.4326,16.4326,16.2558,16.2809,16297.516987578,0
+QAT.US,D,20190214,000000,16.0625,16.0625,15.7697,15.7784,59952.467399504,0
+QAT.US,D,20190215,000000,15.8142,15.9369,15.8142,15.9205,10681.145086919,0
+QAT.US,D,20190219,000000,15.6547,15.7562,15.6547,15.7349,11060.951331168,0
+QAT.US,D,20190220,000000,15.8045,15.9466,15.8045,15.9466,170042.46372314,0
+QAT.US,D,20190221,000000,15.9997,16.0973,15.99,16.0693,10062.278236616,0
+QAT.US,D,20190222,000000,16.0528,16.221,16.0528,16.221,30283.079888907,0
+QAT.US,D,20190225,000000,16.3176,16.3176,16.0693,16.0693,39009.309457059,0
+QAT.US,D,20190226,000000,16.248,16.3002,16.1862,16.2906,21558.920109552,0
+QAT.US,D,20190227,000000,16.1823,16.2558,16.1504,16.2558,20105.928374058,0
+QAT.US,D,20190228,000000,16.2384,16.2558,16.1466,16.2123,14885.921028024,0
+QAT.US,D,20190301,000000,16.1321,16.1417,16.1272,16.1321,3046.729109184,0
+QAT.US,D,20190304,000000,16.1321,16.2219,16.0886,16.1234,4000.901744601,0
+QAT.US,D,20190305,000000,15.9997,16.0355,15.9813,15.99,988.3241505675,0
+QAT.US,D,20190306,000000,15.8142,15.8857,15.7784,15.8045,10137.825527706,0
+QAT.US,D,20190307,000000,15.6547,15.6576,15.5948,15.6113,5725.035812502,0
+QAT.US,D,20190308,000000,15.5929,15.8238,15.5929,15.7784,139034.95775528,0
+QAT.US,D,20190311,000000,15.7881,15.8499,15.7881,15.8142,5992.038567315,0
+QAT.US,D,20190312,000000,15.7977,15.8412,15.7968,15.8412,6925.513314762,0
+QAT.US,D,20190313,000000,15.761,15.8238,15.761,15.7697,5077.191919041,0
+QAT.US,D,20190314,000000,15.6808,15.7697,15.6808,15.7253,9241.606978605,0
+QAT.US,D,20190315,000000,15.7301,15.8499,15.7301,15.8499,5902.0027546455,0
+QAT.US,D,20190318,000000,16.0084,16.1727,16.0084,16.0973,21717.258952523,0
+QAT.US,D,20190319,000000,16.0673,16.0673,15.9031,15.9205,20051.078970938,0
+QAT.US,D,20190320,000000,16.021,16.0586,15.9813,16.0258,2137.0569329025,0
+QAT.US,D,20190321,000000,15.9639,16.1321,15.9639,16.1234,50879.548207854,0
+QAT.US,D,20190322,000000,16.1466,16.1466,15.9813,16.0625,19725.08723541,0
+QAT.US,D,20190325,000000,16.106,16.1234,16.106,16.1147,1505.7713498175,0
+QAT.US,D,20190326,000000,16.1147,16.2219,16.1147,16.1504,3450.337924599,0
+QAT.US,D,20190327,000000,16.1591,16.2558,16.1591,16.1862,5194.1349860715,0
+QAT.US,D,20190328,000000,16.106,16.2248,16.106,16.1591,11356.931129139,0
+QAT.US,D,20190329,000000,16.3002,16.3437,16.2906,16.3437,2006.6602386915,0
+QAT.US,D,20190401,000000,16.3263,16.3978,16.3176,16.3611,8091.8393018715,0
+QAT.US,D,20190402,000000,16.4142,16.4142,16.2645,16.335,2325.4077134295,0
+QAT.US,D,20190403,000000,16.3176,16.3263,16.2297,16.2345,11056.811753574,0
+QAT.US,D,20190404,000000,16.3437,16.3437,16.2693,16.3089,19205.570247363,0
+QAT.US,D,20190405,000000,16.4142,16.4142,16.3708,16.4142,2788.005509559,0
+QAT.US,D,20190408,000000,16.3978,16.4867,16.3978,16.4674,3751.4921945625,0
+QAT.US,D,20190409,000000,16.3978,16.4239,16.3708,16.3708,2947.379246928,0
+QAT.US,D,20190410,000000,16.451,16.5031,16.4326,16.4674,4762.584021897,0
+QAT.US,D,20190411,000000,16.5215,16.5215,16.5215,16.5215,235.955922858,0
+QAT.US,D,20190412,000000,16.5833,16.5833,16.5833,16.5833,430.516069776,0
+QAT.US,D,20190416,000000,16.5746,16.5746,16.5476,16.5476,2417.513314896,0
+QAT.US,D,20190417,000000,16.5911,16.5911,16.5911,16.5911,170.7575757525,0
+QAT.US,D,20190418,000000,16.5833,16.7515,16.5833,16.7408,3501.0477501255,0
+QAT.US,D,20190422,000000,16.7863,16.8539,16.7776,16.8491,5083.401285432,0
+QAT.US,D,20190423,000000,16.8307,16.8607,16.8172,16.8568,2889.425160612,0
+QAT.US,D,20190424,000000,16.88,16.88,16.8655,16.8655,1397.107437975,0
+QAT.US,D,20190425,000000,16.8481,16.8848,16.8375,16.8655,9920.497704021,0
+QAT.US,D,20190426,000000,16.9109,16.9109,16.8752,16.8752,4892.980716108,0
+QAT.US,D,20190429,000000,16.7244,16.7843,16.7244,16.7418,5762.292010848,0
+QAT.US,D,20190430,000000,16.7147,16.822,16.7147,16.7418,6243.5179061505,0
+QAT.US,D,20190501,000000,16.7515,16.8655,16.6713,16.6713,6967.9439851005,0
+QAT.US,D,20190502,000000,16.9012,16.9447,16.8481,16.8752,7569.217630629,0
+QAT.US,D,20190503,000000,16.8307,16.9273,16.8307,16.8655,31338.672175377,0
+QAT.US,D,20190506,000000,16.5659,16.7515,16.5563,16.6259,16983.651973784,0
+QAT.US,D,20190507,000000,16.3534,16.4674,16.221,16.3128,15352.658401748,0
+QAT.US,D,20190508,000000,16.2616,16.2809,16.1504,16.1524,17317.922864499,0
+QAT.US,D,20190509,000000,16.0886,16.106,15.8857,15.9813,31122.379246091,0
+QAT.US,D,20190510,000000,16.0789,16.0789,15.8934,15.9813,12428.046831587,0
+QAT.US,D,20190513,000000,15.3996,15.3996,15.1523,15.1958,34100.805324974,0
+QAT.US,D,20190514,000000,15.4692,15.5861,15.3542,15.4538,43624.938474369,0
+QAT.US,D,20190515,000000,15.5929,15.5929,15.4161,15.5137,52915.185489704,0
+QAT.US,D,20190516,000000,15.5668,15.5929,15.3996,15.4257,23422.764921251,0
+QAT.US,D,20190517,000000,15.4789,15.5765,15.4605,15.5581,11623.933883952,0
+QAT.US,D,20190520,000000,15.5407,15.5668,15.4431,15.532,110848.57391773,0
+QAT.US,D,20190521,000000,15.0276,15.3639,15.0276,15.3639,58454.975204874,0
+QAT.US,D,20190522,000000,15.3281,15.3803,15.2837,15.2837,4867.1083561455,0
+QAT.US,D,20190523,000000,15.2141,15.276,15.1252,15.1339,4698.42056919,0
+QAT.US,D,20190524,000000,15.2837,15.2837,15.1523,15.1784,11750.191000569,0
+QAT.US,D,20190528,000000,15.276,15.5407,15.276,15.4692,45839.612487159,0
+QAT.US,D,20190529,000000,15.6373,15.8857,15.6113,15.8238,90734.366388488,0
+QAT.US,D,20190530,000000,16.2741,16.2741,16.0693,16.1321,11242.057850906,0
+QAT.US,D,20190531,000000,15.9997,16.1678,15.9736,16.1678,26747.880623631,0
+QAT.US,D,20190603,000000,16.2558,16.2809,16.221,16.221,67796.966940134,0
+QAT.US,D,20190604,000000,16.2741,16.3002,16.1939,16.2809,53801.05509482,0
+QAT.US,D,20190605,000000,16.3002,16.3534,16.1591,16.1678,12605.01377373,0
+QAT.US,D,20190606,000000,16.1591,16.1591,16.0528,16.0886,3464.826446178,0
+QAT.US,D,20190607,000000,16.0258,16.1765,16.0258,16.1765,5152.7392101315,0
+QAT.US,D,20190610,000000,16.3437,16.4413,16.1939,16.1939,22644.524333579,0
+QAT.US,D,20190611,000000,16.4239,16.535,16.3881,16.3881,10802.227731543,0
+QAT.US,D,20190612,000000,16.4597,16.4674,16.3862,16.3862,10237.175389962,0
+QAT.US,D,20190613,000000,16.2384,16.335,16.1321,16.1504,30070.926537215,0
+QAT.US,D,20190614,000000,16.3534,16.6983,16.2558,16.6887,402929.92468958,0
+QAT.US,D,20190617,000000,16.4055,16.4055,16.1504,16.1504,14627.197428399,0
+QAT.US,D,20190618,000000,16.4055,16.4239,16.3601,16.4142,3229.9054177185,0
+QAT.US,D,20190619,000000,16.4055,16.6432,16.2413,16.2413,163057.96142766,0
+QAT.US,D,20190620,000000,16.4886,16.5969,16.3137,16.4693,48053.251605551,0
+QAT.US,D,20190621,000000,16.3775,16.4519,16.2683,16.2683,173965.74838785,0
+QAT.US,D,20190624,000000,16.4017,16.4017,16.2954,16.2954,4279.2883377975,0
+QAT.US,D,20190625,000000,16.3234,16.3234,16.2413,16.2413,2049.09090903,0
+QAT.US,D,20190626,000000,16.2519,16.3137,16.2142,16.3137,4394.161616031,0
+QAT.US,D,20190627,000000,16.3505,16.3775,16.3408,16.3505,2416.4784204975,0
+QAT.US,D,20190628,000000,16.3505,16.3543,16.2596,16.3505,4723.258034754,0
+QAT.US,D,20190701,000000,16.3476,16.5244,16.3321,16.5157,20272.546372217,0
+QAT.US,D,20190702,000000,16.506,16.506,16.3968,16.4181,2498.235077979,0
+QAT.US,D,20190703,000000,16.5611,16.6887,16.5428,16.679,2516.863177152,0
+QAT.US,D,20190705,000000,16.4142,16.4239,16.1224,16.1901,33021.410467338,0
+QAT.US,D,20190708,000000,16.1128,16.3872,16.1128,16.3775,13767.200183246,0
+QAT.US,D,20190709,000000,16.3688,16.4606,16.3688,16.3872,5853.362717916,0
+QAT.US,D,20190710,000000,16.3872,16.6983,16.3872,16.6983,19611.248851575,0
+QAT.US,D,20190711,000000,16.4886,16.5341,16.4886,16.5341,627.146005491,0
+QAT.US,D,20190712,000000,16.5138,16.5138,16.4693,16.4693,1446.782369103,0
+QAT.US,D,20190715,000000,16.4423,16.5882,16.4423,16.5804,3486.5592285465,0
+QAT.US,D,20190716,000000,16.4886,16.5524,16.3601,16.3601,4341.3820017075,0
+QAT.US,D,20190717,000000,16.5341,16.5379,16.4423,16.4423,4022.6345269695,0
+QAT.US,D,20190718,000000,16.4336,16.4519,16.3688,16.3814,1716.8898071115,0
+QAT.US,D,20190719,000000,16.4857,16.4877,16.1224,16.1775,16614.194673519,0
+QAT.US,D,20190722,000000,16.4239,16.4239,16.3137,16.3137,2223.9880623765,0
+QAT.US,D,20190723,000000,16.4326,16.4423,16.2857,16.4055,4114.740128436,0
+QAT.US,D,20190724,000000,16.3775,16.4055,16.3775,16.4055,912.776859477,0
+QAT.US,D,20190725,000000,16.3321,16.4693,16.3321,16.3601,8580.3094579635,0
+QAT.US,D,20190726,000000,16.5244,16.5341,16.4693,16.5341,14115.95959554,0
+QAT.US,D,20190729,000000,16.4423,16.5524,16.4326,16.5408,9695.9256195465,0
+QAT.US,D,20190730,000000,16.5524,16.5524,16.3872,16.4142,3720.4453626075,0
+QAT.US,D,20190731,000000,16.2596,16.3872,15.8296,16.1224,25299.028465731,0
+QAT.US,D,20190801,000000,16.1224,16.2857,16.0557,16.0809,15229.505968326,0
+QAT.US,D,20190802,000000,16.0036,16.0036,15.7572,15.8567,11288.628098838,0
+QAT.US,D,20190805,000000,15.6741,15.6741,15.4277,15.4277,6728.883379047,0
+QAT.US,D,20190806,000000,15.3359,15.3726,15.2083,15.3726,9295.421487327,0
+QAT.US,D,20190807,000000,15.4277,15.5011,15.245,15.5011,21587.89715271,0
+QAT.US,D,20190808,000000,15.418,15.4644,15.3185,15.4277,8449.9127637525,0
+QAT.US,D,20190809,000000,15.3813,15.4924,15.3726,15.4557,6058.271808819,0
+QAT.US,D,20190812,000000,15.3446,15.3446,15.3446,15.3446,1030.754820906,0
+QAT.US,D,20190814,000000,15.1349,15.1349,14.8701,14.8972,9295.421487327,0
+QAT.US,D,20190815,000000,14.8991,14.8991,14.8894,14.8894,3612.8163451635,0
+QAT.US,D,20190816,000000,15.0073,15.0527,14.9609,15.0527,2263.3140495195,0
+QAT.US,D,20190819,000000,15.0431,15.218,15.0431,15.1706,901.3930210935,0
+QAT.US,D,20190820,000000,15.3088,15.446,15.3088,15.3542,6775.4536269795,0
+QAT.US,D,20190821,000000,15.3542,15.4093,15.3001,15.3726,6753.720844611,0
+QAT.US,D,20190822,000000,15.4296,15.4557,15.4296,15.4557,813.426997221,0
+QAT.US,D,20190823,000000,15.3726,15.6016,15.3726,15.4731,9789.0661154115,0
+QAT.US,D,20190826,000000,15.0991,15.3446,15.0991,15.2895,9169.16437071,0
+QAT.US,D,20190827,000000,15.3813,15.5011,15.3813,15.5011,8552.367309204,0
+QAT.US,D,20190828,000000,15.5378,15.5842,15.5378,15.5745,2957.728190913,0
+QAT.US,D,20190829,000000,15.7378,15.8035,15.7021,15.8035,11947.855830683,0
+QAT.US,D,20190830,000000,15.8296,15.8296,15.7987,15.7987,4777.072543476,0
+QAT.US,D,20190903,000000,15.8296,15.9031,15.7475,15.8026,24765.022956105,0
+QAT.US,D,20190904,000000,15.9031,15.9311,15.8963,15.9311,3453.4426077945,0
+QAT.US,D,20190905,000000,15.9214,15.9939,15.8577,15.9195,10611.807162219,0
+QAT.US,D,20190906,000000,15.8528,15.8528,15.8528,15.8528,1124.9302111695,0
+QAT.US,D,20190909,000000,15.8577,16.021,15.8577,16.021,8146.688704992,0
+QAT.US,D,20190910,000000,16.0306,16.1041,16.0306,16.1041,7051.770431379,0
+QAT.US,D,20190911,000000,16.1775,16.3408,16.1775,16.2509,225859.49310623,0
+QAT.US,D,20190912,000000,16.2857,16.3775,16.2857,16.3688,5236.56565641,0
+QAT.US,D,20190913,000000,16.3688,16.506,16.3505,16.506,41407.159778384,0
+QAT.US,D,20190916,000000,16.4519,16.4886,16.3128,16.4625,7763.777777547,0
+QAT.US,D,20190917,000000,16.278,16.3408,16.278,16.3408,3105.7180898985,0
+QAT.US,D,20190918,000000,16.3814,16.3814,16.1041,16.2374,9254.025711387,0
+QAT.US,D,20190919,000000,16.2683,16.2683,16.2683,16.2683,411.887970603,0
+QAT.US,D,20190920,000000,16.2683,16.2683,16.0954,16.0954,12361.813590083,0
+QAT.US,D,20190923,000000,16.1224,16.2046,16.0954,16.2046,4215.1248850905,0
+QAT.US,D,20190924,000000,16.2142,16.2142,15.9668,15.9668,3694.573002645,0
+QAT.US,D,20190925,000000,16.0954,16.2094,16.0393,16.1678,5132.0413221615,0
+QAT.US,D,20190926,000000,16.1775,16.1775,16.0229,16.0896,11995.460973014,0
+QAT.US,D,20190927,000000,16.1224,16.1408,16.0393,16.0954,6795.116620551,0
+QAT.US,D,20190930,000000,16.0954,16.2229,16.049,16.049,5265.542699568,0
+QAT.US,D,20191001,000000,16.1949,16.1949,16.0857,16.1186,3285.7897152375,0
+QAT.US,D,20191002,000000,16.021,16.021,16.021,16.021,262.863177219,0
+QAT.US,D,20191003,000000,16.0857,16.0857,16.049,16.077,3011.542699635,0
+QAT.US,D,20191004,000000,16.1224,16.1408,16.1108,16.1311,2757.9935720025,0
+QAT.US,D,20191007,000000,16.0036,16.1128,16.0036,16.076,4641.5013772725,0
+QAT.US,D,20191008,000000,16.049,16.0857,15.9842,16.076,142790.58952744,0
+QAT.US,D,20191009,000000,16.0393,16.049,15.8441,15.9214,194802.31220725,0
+QAT.US,D,20191010,000000,15.9388,16.1775,15.9388,16.1504,94664.895313991,0
+QAT.US,D,20191011,000000,16.2596,16.3688,16.2413,16.3147,5562.5573919375,0
+QAT.US,D,20191014,000000,16.3234,16.3321,16.2413,16.3137,3565.2112028325,0
+QAT.US,D,20191015,000000,16.2229,16.4326,16.2229,16.3775,2952.5537189205,0
+QAT.US,D,20191016,000000,16.3968,16.4693,16.3688,16.3688,87961.884294906,0
+QAT.US,D,20191017,000000,16.3137,16.3369,16.3137,16.336,1566.830119329,0
+QAT.US,D,20191018,000000,16.3157,16.4326,16.3157,16.4075,4452.115702347,0
+QAT.US,D,20191021,000000,16.278,16.4519,16.278,16.4519,13372.905417417,0
+QAT.US,D,20191022,000000,16.4519,16.4964,16.4055,16.4055,88611.797977164,0
+QAT.US,D,20191023,000000,16.3968,16.3968,16.3601,16.365,12329.731863729,0
+QAT.US,D,20191024,000000,16.3775,16.4519,16.3756,16.3775,103414.92745331,0
+QAT.US,D,20191025,000000,16.449,16.449,16.449,16.449,386.0156106405,0
+QAT.US,D,20191028,000000,16.3601,16.3601,16.2142,16.2142,168878.20752482,0
+QAT.US,D,20191029,000000,16.2055,16.2055,16.1591,16.1591,1271.8852157565,0
+QAT.US,D,20191030,000000,16.1504,16.2229,16.1504,16.2229,89353.817260889,0
+QAT.US,D,20191031,000000,16.1224,16.1775,16.049,16.0586,5238.635445207,0
+QAT.US,D,20191101,000000,16.2529,16.3137,16.2529,16.3137,1290.5133149295,0
+QAT.US,D,20191104,000000,16.2596,16.2596,16.0847,16.0857,5883.3746554725,0
+QAT.US,D,20191105,000000,16.1794,16.2509,16.1794,16.2509,599.2038567315,0
+QAT.US,D,20191106,000000,16.1591,16.2596,16.0857,16.0857,121688.05784762,0
+QAT.US,D,20191107,000000,16.2683,16.3775,16.2683,16.305,6258.0064277295,0
+QAT.US,D,20191108,000000,16.1311,16.1727,16.1128,16.1727,1998.3810835035,0
+QAT.US,D,20191111,000000,16.2413,16.3505,16.2413,16.3505,2802.494031138,0
+QAT.US,D,20191112,000000,16.1949,16.1949,16.1041,16.1041,4698.42056919,0
+QAT.US,D,20191113,000000,16.0857,16.1678,16.0306,16.1224,109333.48851833,0
+QAT.US,D,20191114,000000,16.2509,16.4142,16.2509,16.3321,42202.99357083,0
+QAT.US,D,20191115,000000,16.3408,16.4693,16.3408,16.3872,35192.618915391,0
+QAT.US,D,20191118,000000,16.3408,16.3505,16.3137,16.3273,12739.550045535,0
+QAT.US,D,20191119,000000,16.1949,16.2142,16.1253,16.1253,11376.594122711,0
+QAT.US,D,20191120,000000,16.2596,16.3872,16.2413,16.3872,106322.98071309,0
+QAT.US,D,20191121,000000,16.4055,16.4055,16.2732,16.3408,13045.878787491,0
+QAT.US,D,20191122,000000,16.2683,16.4055,16.2683,16.3785,86114.597793584,0
+QAT.US,D,20191125,000000,16.3688,16.4326,16.2596,16.4104,35347.853075166,0
+QAT.US,D,20191126,000000,16.2906,16.305,16.1678,16.1872,12572.932047377,0
+QAT.US,D,20191127,000000,16.1041,16.2142,16.0355,16.2142,33266.680439783,0
+QAT.US,D,20191129,000000,16.2954,16.2954,15.9939,15.9939,68226.448115511,0
+QAT.US,D,20191202,000000,16.0036,16.1949,16.0036,16.0992,8940.4527086415,0
+QAT.US,D,20191203,000000,15.9572,16.076,15.9572,16.0393,92567.164368231,0
+QAT.US,D,20191204,000000,16.2046,16.3659,16.2046,16.3543,4714.978879566,0
+QAT.US,D,20191205,000000,16.4055,16.4606,16.4055,16.4606,4338.277318512,0
+QAT.US,D,20191206,000000,16.479,16.479,16.4191,16.4519,616.797061506,0
+QAT.US,D,20191209,000000,16.4239,16.4423,16.3234,16.4142,25467.716252687,0
+QAT.US,D,20191210,000000,16.3688,16.4055,16.278,16.3137,13747.537189674,0
+QAT.US,D,20191211,000000,16.4519,16.679,16.4519,16.6703,38075.834709612,0
+QAT.US,D,20191212,000000,16.3505,16.7254,16.3321,16.4693,46150.080806709,0
+QAT.US,D,20191213,000000,16.3408,16.4693,16.278,16.2954,25267.981633776,0
+QAT.US,D,20191216,000000,16.2857,16.3137,16.1591,16.1591,14219.44903539,0
+QAT.US,D,20191217,000000,16.2857,16.3891,16.2413,16.2596,6888.257116416,0
+QAT.US,D,20191218,000000,16.3234,16.3234,16.1504,16.1678,12568.792469783,0
+QAT.US,D,20191219,000000,16.2683,16.2857,16.0857,16.1311,16891.546372317,0
+QAT.US,D,20191220,000000,16.3505,16.3505,16.1041,16.1041,17370.702478823,0
+QAT.US,D,20191223,000000,16.4886,16.4886,16.3234,16.3775,12205.544535909,0
+QAT.US,D,20191224,000000,16.3727,16.3727,16.2954,16.305,5634.9999998325,0
+QAT.US,D,20191226,000000,16.3737,16.3737,16.278,16.278,5361.7878786285,0
+QAT.US,D,20191227,000000,16.3137,16.4239,16.3137,16.3785,3482.4196509525,0
+QAT.US,D,20191230,000000,16.3495,16.3495,16.2683,16.2683,229.746556467,0
+QAT.US,D,20191231,000000,16.2712,16.2712,16.2596,16.2596,1610.295684066,0
+QAT.US,D,20200102,000000,16.3872,16.4606,16.3872,16.4519,5503.568411223,0
+QAT.US,D,20200103,000000,16.4423,16.4481,16.3881,16.4481,2771.447199183,0
+QAT.US,D,20200106,000000,16.2857,16.3234,16.107,16.3234,182227.31037108,0
+QAT.US,D,20200107,000000,16.3505,16.3505,16.1591,16.2326,4554.5702477985,0
+QAT.US,D,20200108,000000,16.1504,16.2596,16.1504,16.2277,2384.396694144,0
+QAT.US,D,20200109,000000,16.3505,16.3505,16.3505,16.3505,1331.9090908695,0
+QAT.US,D,20200110,000000,16.2413,16.3234,16.1949,16.2954,15290.564737838,0
+QAT.US,D,20200113,000000,16.4519,16.7621,16.4519,16.7389,26022.419650283,0
+QAT.US,D,20200114,000000,16.6887,16.7119,16.6655,16.7119,12956.87786922,0
+QAT.US,D,20200115,000000,16.6548,16.7621,16.6432,16.7341,8063.897153112,0
+QAT.US,D,20200116,000000,16.7988,16.8355,16.7805,16.822,22767.676767,0
+QAT.US,D,20200117,000000,16.795,16.8626,16.795,16.8355,78598.159777278,0
+QAT.US,D,20200121,000000,16.8259,16.8355,16.8075,16.8259,21247.416895604,0
+QAT.US,D,20200122,000000,16.8259,16.8259,16.7341,16.7892,2346.1056013995,0
+QAT.US,D,20200123,000000,16.6249,16.707,16.6249,16.679,3537.269054073,0
+QAT.US,D,20200124,000000,16.6432,16.7302,16.6432,16.7302,10574.550963873,0
+QAT.US,D,20200127,000000,16.5804,16.6114,16.5244,16.6114,3299.243342418,0
+QAT.US,D,20200128,000000,16.4964,16.5659,16.3775,16.5476,15132.225894867,0
+QAT.US,D,20200129,000000,16.4693,16.5882,16.4326,16.5708,14287.752065691,0
+QAT.US,D,20200130,000000,16.5708,16.5708,16.4326,16.5708,8526.4949492415,0
+QAT.US,D,20200131,000000,16.4142,16.506,16.3601,16.4519,18717.100091271,0
+QAT.US,D,20200203,000000,16.278,16.278,16.0838,16.1282,27648.238750326,0
+QAT.US,D,20200204,000000,16.3021,16.3505,16.2963,16.3002,6790.977042957,0
+QAT.US,D,20200205,000000,16.1504,16.3505,16.1504,16.2509,36567.993570998,0
+QAT.US,D,20200206,000000,16.2596,16.2596,15.9842,15.9842,91540.549124919,0
+QAT.US,D,20200207,000000,16.0171,16.021,15.9475,15.9475,4284.46280979,0
+QAT.US,D,20200210,000000,15.9388,15.9388,15.7842,15.8209,48613.129475139,0
+QAT.US,D,20200211,000000,15.9668,15.9668,15.9031,15.9127,2766.2727271905,0
+QAT.US,D,20200212,000000,15.8393,15.8393,15.7127,15.7523,3566.246097231,0
+QAT.US,D,20200213,000000,15.6567,15.6828,15.5098,15.5755,113578.62534098,0
+QAT.US,D,20200214,000000,15.6171,15.6509,15.6171,15.6509,328.0615243245,0
+QAT.US,D,20200218,000000,15.5378,15.5378,15.4277,15.4924,2462.0137740315,0
+QAT.US,D,20200219,000000,15.5494,15.5494,15.4277,15.4682,87561.380162687,0
+QAT.US,D,20200220,000000,15.4827,15.6286,15.3909,15.446,8972.534434995,0
+QAT.US,D,20200221,000000,15.5282,15.5842,15.4653,15.5842,32555.707988013,0
+QAT.US,D,20200224,000000,15.3088,15.4093,15.0711,15.1813,63400.735535306,0
+QAT.US,D,20200225,000000,15.1165,15.2083,15.0431,15.0431,6537.4279153245,0
+QAT.US,D,20200226,000000,15.0643,15.1619,14.8894,14.9068,6639.882460776,0
+QAT.US,D,20200227,000000,14.8063,14.8972,14.6498,14.8247,26117.629934945,0
+QAT.US,D,20200228,000000,14.4218,14.5049,14.1667,14.5049,455492.2111894,0
+QAT.US,D,20200302,000000,14.4276,14.588,14.3763,14.588,7386.0413220945,0
+QAT.US,D,20200303,000000,14.5957,14.6498,14.5136,14.5686,2997.054178056,0
+QAT.US,D,20200304,000000,14.5957,14.6865,14.559,14.6498,8319.5160695415,0
+QAT.US,D,20200305,000000,14.6227,14.6962,14.5136,14.6691,79523.355369537,0
+QAT.US,D,20200306,000000,14.4256,14.6788,14.3676,14.6102,66497.139575618,0
+QAT.US,D,20200309,000000,13.124,13.2071,12.2843,12.7317,89163.396691565,0
+QAT.US,D,20200310,000000,13.4632,13.5627,13.3617,13.5231,17756.718089463,0
+QAT.US,D,20200311,000000,13.728,13.9966,13.5086,13.5453,180583.89806626,0
+QAT.US,D,20200312,000000,12.6322,12.666,12.3027,12.3443,57638.443524458,0
+QAT.US,D,20200313,000000,12.9144,12.9955,12.4844,12.896,42070.527087822,0
+QAT.US,D,20200316,000000,12.7771,13.0873,12.7771,12.8322,5909.247015435,0
+QAT.US,D,20200317,000000,13.527,13.9831,13.527,13.8198,13419.47566535,0
+QAT.US,D,20200318,000000,13.7183,14.1386,13.3163,13.3762,25610.53167968,0
+QAT.US,D,20200319,000000,13.6091,14.385,13.6091,14.0836,36184.047749154,0
+QAT.US,D,20200320,000000,13.9831,13.9831,13.5995,13.8642,86726.220383097,0
+QAT.US,D,20200323,000000,13.7724,13.7724,13.2071,13.5183,35336.469236783,0
+QAT.US,D,20200324,000000,13.5995,13.9831,13.4903,13.9831,45954.485765393,0
+QAT.US,D,20200325,000000,13.7647,13.9831,13.7183,13.9203,8973.5693293935,0
+QAT.US,D,20200326,000000,13.956,13.9831,13.8565,13.8739,13394.638199786,0
+QAT.US,D,20200327,000000,13.7096,13.9019,13.6091,13.9019,21297.091826732,0
+QAT.US,D,20200330,000000,13.8014,13.8014,13.527,13.6999,9194.001836274,0
+QAT.US,D,20200331,000000,13.3985,13.4439,13.2709,13.3183,11340.372818763,0
+QAT.US,D,20200401,000000,13.2709,13.3163,13.1994,13.3163,2610.003673017,0
+QAT.US,D,20200402,000000,13.5627,13.7724,13.5627,13.7135,9725.937557103,0
+QAT.US,D,20200403,000000,13.7724,13.8468,13.7454,13.7753,844.473829176,0
+QAT.US,D,20200406,000000,14.1754,14.4865,14.1754,14.3763,9838.7410465395,0
+QAT.US,D,20200407,000000,14.615,14.6788,14.5551,14.5551,9661.774104396,0
+QAT.US,D,20200408,000000,14.8063,14.8489,14.7513,14.8102,3011.542699635,0
+QAT.US,D,20200409,000000,14.8527,14.8865,14.7513,14.7513,6705.0808078815,0
+QAT.US,D,20200413,000000,14.7687,15.0624,14.5049,14.7445,868587.90355545,0
+QAT.US,D,20200414,000000,14.8527,14.8527,14.559,14.559,37062.673093481,0
+QAT.US,D,20200415,000000,14.6865,14.6865,14.3676,14.3763,10978.159779288,0
+QAT.US,D,20200416,000000,14.1299,14.1744,14.1299,14.1744,578.5059687615,0
+QAT.US,D,20200417,000000,14.3222,14.3222,14.2034,14.2672,2306.7796142565,0
+QAT.US,D,20200420,000000,13.9966,14.0381,13.929,13.9976,23782.908171929,0
+QAT.US,D,20200421,000000,13.7724,13.8565,13.7183,13.7599,36465.539025546,0
+QAT.US,D,20200422,000000,14.0749,14.185,14.0749,14.1754,1700.3314967355,0
+QAT.US,D,20200423,000000,14.3029,14.3029,14.0932,14.0932,3164.707070613,0
+QAT.US,D,20200424,000000,13.9831,14.1029,13.9831,14.0749,4367.25436167,0
+QAT.US,D,20200427,000000,14.1116,14.3483,14.1116,14.2778,4815.3636362205,0
+QAT.US,D,20200428,000000,14.358,14.358,14.329,14.329,1413.665748351,0
+QAT.US,D,20200429,000000,14.5416,14.5416,14.5416,14.5416,323.9219467305,0
+QAT.US,D,20200430,000000,14.5416,14.5677,14.5136,14.5677,1355.711662035,0
+QAT.US,D,20200501,000000,14.3947,14.4131,14.3445,14.3966,887.939393913,0
+QAT.US,D,20200504,000000,14.4131,14.5319,14.4131,14.5232,7541.2754818695,0
+QAT.US,D,20200505,000000,14.8063,14.8894,14.3763,14.4131,220498.740122,0
+QAT.US,D,20200506,000000,14.3947,14.4218,14.3802,14.4218,1558.550964141,0
+QAT.US,D,20200507,000000,14.5802,14.6034,14.5145,14.5145,5432.1606977265,0
+QAT.US,D,20200508,000000,14.5957,14.643,14.5957,14.6324,4290.672176181,0
+QAT.US,D,20200511,000000,14.6411,14.7058,14.6411,14.7058,1582.3535353065,0
+QAT.US,D,20200512,000000,14.5503,14.7232,14.5503,14.5609,4905.39944889,0
+QAT.US,D,20200513,000000,14.559,14.559,14.4218,14.4643,1312.246097298,0
+QAT.US,D,20200514,000000,14.358,14.385,14.358,14.385,1263.6060605685,0
+QAT.US,D,20200515,000000,14.3483,14.4082,14.3483,14.4082,323.9219467305,0
+QAT.US,D,20200518,000000,14.3734,14.6508,14.3734,14.6508,16483.797979308,0
+QAT.US,D,20200519,000000,14.588,14.588,14.5271,14.5271,471.911845716,0
+QAT.US,D,20200520,000000,14.5136,14.5136,14.2575,14.2952,237277.48300488,0
+QAT.US,D,20200521,000000,14.4865,14.5087,14.4218,14.4411,3476.2102845615,0
+QAT.US,D,20200522,000000,14.358,14.3957,14.358,14.3957,395.329660227,0
+QAT.US,D,20200526,000000,14.559,14.6865,14.5464,14.6227,9602.7851236815,0
+QAT.US,D,20200527,000000,14.4131,14.588,14.4131,14.5367,1932.1478419995,0
+QAT.US,D,20200528,000000,14.5367,14.7329,14.5319,14.6054,27965.951330666,0
+QAT.US,D,20200529,000000,14.5416,14.6865,14.5416,14.6865,6157.621671075,0
+QAT.US,D,20200601,000000,14.5686,14.7976,14.5686,14.7416,51207.609732179,0
+QAT.US,D,20200602,000000,14.8247,14.9068,14.8102,14.8846,21170.834710115,0
+QAT.US,D,20200603,000000,15.0798,15.218,15.0798,15.1716,4630.117538889,0
+QAT.US,D,20200605,000000,15.4006,15.4364,15.3919,15.3919,4907.469237687,0
+QAT.US,D,20200608,000000,15.3175,15.3542,15.2634,15.3542,3270.26629926,0
+QAT.US,D,20200609,000000,15.2634,15.3542,15.1358,15.3542,23329.624425386,0
+QAT.US,D,20200610,000000,15.3175,15.3359,15.1909,15.2991,31438.022037633,0
+QAT.US,D,20200611,000000,15.0344,15.1716,14.9165,15.1262,71145.88521368,0
+QAT.US,D,20200612,000000,15.0073,15.1542,14.6324,14.6962,121304.11202578,0
+QAT.US,D,20200615,000000,14.9658,15.1639,14.9561,15.1078,2406.1294765125,0
+QAT.US,D,20200616,000000,15.2402,15.2402,15.1262,15.1929,4913.678604078,0
+QAT.US,D,20200617,000000,15.2402,15.3426,15.2402,15.2953,81568.306700973,0
+QAT.US,D,20200618,000000,15.2702,15.3146,15.2305,15.3146,2178.4527088425,0
+QAT.US,D,20200619,000000,15.2682,15.39,15.2402,15.3243,17129.572083972,0
+QAT.US,D,20200622,000000,15.2866,15.3523,15.2856,15.3523,2471.327823618,0
+QAT.US,D,20200623,000000,15.3803,15.4373,15.362,15.39,29102.265380219,0
+QAT.US,D,20200624,000000,15.2769,15.2953,15.2489,15.2953,11708.795224629,0
+QAT.US,D,20200625,000000,15.3078,15.3726,15.3078,15.3726,670.611570228,0
+QAT.US,D,20200626,000000,15.2586,15.3243,15.2209,15.2789,17487.645545853,0
+QAT.US,D,20200629,000000,15.1262,15.1735,15.0508,15.0788,7012.444444236,0
+QAT.US,D,20200630,000000,15.0605,15.0605,15.0228,15.046,2089.4517905715,0
+QAT.US,D,20200701,000000,15.0035,15.1735,15.0035,15.1735,2298.5004590685,0
+QAT.US,D,20200702,000000,15.362,15.4605,15.362,15.418,7584.7410466065,0
+QAT.US,D,20200706,000000,15.3243,15.532,15.3243,15.5166,955.2075298155,0
+QAT.US,D,20200707,000000,15.6634,15.6915,15.6161,15.6161,25762.661156259,0
+QAT.US,D,20200708,000000,15.56,15.7108,15.532,15.7108,11986.146923427,0
+QAT.US,D,20200709,000000,15.7765,15.7765,15.6441,15.6731,4769.8282826865,0
+QAT.US,D,20200710,000000,15.6731,15.706,15.6731,15.705,879.660238725,0
+QAT.US,D,20200713,000000,15.8045,15.8615,15.7862,15.8045,5662.942148592,0
+QAT.US,D,20200714,000000,15.8722,16.019,15.8722,15.9929,2948.4141413265,0
+QAT.US,D,20200715,000000,15.9929,16.163,15.9929,16.1157,6498.1019281815,0
+QAT.US,D,20200716,000000,16.021,16.021,15.9649,15.9784,4006.0762165935,0
+QAT.US,D,20200717,000000,16.0499,16.0499,15.9746,15.9746,799.9733700405,0
+QAT.US,D,20200720,000000,16.021,16.021,16.021,16.021,576.4361799645,0
+QAT.US,D,20200721,000000,16.0306,16.0306,16.0306,16.0306,420.167125791,0
+QAT.US,D,20200722,000000,15.934,15.9553,15.934,15.9553,550.563820002,0
+QAT.US,D,20200723,000000,15.8238,15.8992,15.8142,15.848,556.773186393,0
+QAT.US,D,20200724,000000,15.7958,15.8992,15.7862,15.8238,5930.9797978035,0
+QAT.US,D,20200727,000000,15.9311,15.9881,15.9311,15.9881,169.722681354,0
+QAT.US,D,20200728,000000,15.8712,15.9929,15.8712,15.9388,11309.325986808,0
+QAT.US,D,20200729,000000,16.078,16.163,15.9833,16.107,5157.913682124,0
+QAT.US,D,20200730,000000,15.8538,15.9456,15.8538,15.9089,2297.46556467,0
+QAT.US,D,20200731,000000,15.8142,15.8335,15.7862,15.8335,2325.4077134295,0
+QAT.US,D,20200803,000000,15.8335,15.8432,15.8238,15.8335,3241.289256102,0
+QAT.US,D,20200804,000000,15.8432,15.8808,15.8045,15.8808,6011.7015608865,0
+QAT.US,D,20200805,000000,15.9736,15.9746,15.9398,15.9398,1256.361799779,0
+QAT.US,D,20200806,000000,15.9813,16.0403,15.9359,16.0403,2117.393939331,0
+QAT.US,D,20200807,000000,15.8238,16.0026,15.8238,16.0026,4934.376492048,0
+QAT.US,D,20200810,000000,16.0683,16.078,16.0596,16.0702,1949.741046774,0
+QAT.US,D,20200811,000000,16.2113,16.2113,16.1205,16.1205,14280.507804902,0
+QAT.US,D,20200812,000000,16.2007,16.2577,16.2007,16.2297,2041.8466482405,0
+QAT.US,D,20200813,000000,16.22,16.2306,16.22,16.2306,321.8521579335,0
+QAT.US,D,20200814,000000,16.2432,16.2577,16.2432,16.2577,417.0624425955,0
+QAT.US,D,20200817,000000,16.3418,16.5263,16.3418,16.3698,16953.640036227,0
+QAT.US,D,20200818,000000,16.4548,16.4906,16.3901,16.4171,12778.876032678,0
+QAT.US,D,20200819,000000,16.4461,16.4461,16.4461,16.4461,238.025711655,0
+QAT.US,D,20200820,000000,16.3514,16.4365,16.3514,16.4365,2198.115702414,0
+QAT.US,D,20200824,000000,16.5592,16.5592,16.5592,16.5592,457.423324137,0
+QAT.US,D,20200825,000000,16.5872,16.6336,16.5872,16.6336,1218.0707070345,0
+QAT.US,D,20200826,000000,16.5399,16.5514,16.5022,16.5128,15549.288337463,0
+QAT.US,D,20200827,000000,16.5688,16.5872,16.5022,16.5447,11960.274563465,0
+QAT.US,D,20200828,000000,16.5399,16.7186,16.536,16.7003,44490.110191515,0
+QAT.US,D,20200831,000000,16.5592,16.5688,16.4838,16.4838,4760.5142331,0
+QAT.US,D,20200901,000000,16.7283,16.7283,16.5688,16.5688,1458.1662074865,0
+QAT.US,D,20200903,000000,16.4935,16.4935,16.2857,16.4268,8646.5426994675,0
+QAT.US,D,20200904,000000,16.3794,16.3794,16.3137,16.3321,1279.129476546,0
+QAT.US,D,20200908,000000,16.3137,16.3137,16.3041,16.3041,824.8108356045,0
+QAT.US,D,20200909,000000,16.4171,16.451,16.4171,16.451,1064.9063360565,0
+QAT.US,D,20200910,000000,16.4935,16.5118,16.3862,16.3862,1417.805325945,0
+QAT.US,D,20200911,000000,16.4413,16.4461,16.3988,16.4229,1192.198347072,0
+QAT.US,D,20200914,000000,16.9264,16.9264,16.6432,16.6432,4906.4343432885,0
+QAT.US,D,20200915,000000,16.7003,16.7099,16.6713,16.7003,3579.6997244115,0
+QAT.US,D,20200916,000000,16.8607,16.8607,16.8607,16.8607,1645.482093615,0
+QAT.US,D,20200917,000000,16.851,16.9177,16.851,16.8732,1655.8310376,0
+QAT.US,D,20200918,000000,16.8703,16.8983,16.8423,16.8983,1158.0468319215,0
+QAT.US,D,20200921,000000,16.6152,16.6152,16.4229,16.4548,1258.431588576,0
+QAT.US,D,20200922,000000,16.5785,16.5785,16.5785,16.5785,374.631772257,0
+QAT.US,D,20200923,000000,16.3234,16.479,16.2992,16.2992,2463.04866843,0
+QAT.US,D,20200924,000000,16.4365,16.4838,16.4268,16.4838,2515.8282827535,0
+QAT.US,D,20200928,000000,16.7099,16.7099,16.6906,16.6906,838.264462785,0
+QAT.US,D,20200929,000000,16.6577,16.7283,16.6336,16.6336,1696.1919191415,0
+QAT.US,D,20200930,000000,16.8607,16.9544,16.8607,16.8887,2767.307621589,0
+QAT.US,D,20201001,000000,16.9128,16.9128,16.7756,16.7756,4163.3801651655,0
+QAT.US,D,20201002,000000,16.7756,16.7756,16.7756,16.7756,589.889807145,0
+QAT.US,D,20201005,000000,16.908,16.9544,16.851,16.8983,2069.788797,0
+QAT.US,D,20201006,000000,16.964,17.1245,16.964,17.0868,2015.974288278,0
+QAT.US,D,20201007,000000,16.964,17.1051,16.964,16.9727,5963.061524157,0
+QAT.US,D,20201008,000000,17.0781,17.0781,16.9824,16.994,15259.517905883,0
+QAT.US,D,20201009,000000,17.0017,17.1621,17.0017,17.1312,2269.5234159105,0
+QAT.US,D,20201012,000000,17.1341,17.2472,17.0491,17.2375,14536.126721331,0
+QAT.US,D,20201013,000000,17.0414,17.1902,17.0394,17.1902,129781.96693829,0
+QAT.US,D,20201014,000000,17.0868,17.1148,16.908,16.908,50144.773184919,0
+QAT.US,D,20201015,000000,16.88,17.0394,16.88,16.9988,9580.0174469145,0
+QAT.US,D,20201016,000000,17.0394,17.0491,17.0017,17.0114,2474.4325068135,0
+QAT.US,D,20201019,000000,16.9824,16.9824,16.7853,16.8085,23246.832873506,0
+QAT.US,D,20201020,000000,16.7756,16.9177,16.7756,16.8423,19958.973369471,0
+QAT.US,D,20201021,000000,16.795,16.823,16.7186,16.7679,20054.183654133,0
+QAT.US,D,20201022,000000,16.7283,16.7283,16.7283,16.7283,1687.9127639535,0
+QAT.US,D,20201023,000000,16.6809,16.6809,16.6432,16.6432,1108.3719007935,0
+QAT.US,D,20201026,000000,16.5495,16.5495,16.3988,16.3988,1870.0541780895,0
+QAT.US,D,20201027,000000,16.3794,16.4268,16.3794,16.3891,885.869605116,0
+QAT.US,D,20201028,000000,16.248,16.248,16.0306,16.0306,12588.455463354,0
+QAT.US,D,20201029,000000,16.0306,16.2007,16.0306,16.1562,863.101928349,0
+QAT.US,D,20201030,000000,16.135,16.135,15.9746,16.02,1701.366391134,0
+QAT.US,D,20201102,000000,15.9833,15.9833,15.9833,15.9833,1615.4701560585,0
+QAT.US,D,20201104,000000,16.192,16.4162,16.192,16.2761,5941.3287417885,0
+QAT.US,D,20201105,000000,16.4268,16.4268,16.4268,16.4268,626.1111110925,0
+QAT.US,D,20201106,000000,16.3611,16.4152,16.3611,16.4152,246.304866843,0
+QAT.US,D,20201109,000000,16.8983,17.0017,16.8829,16.8829,2696.934802491,0
+QAT.US,D,20201110,000000,16.851,16.851,16.7186,16.7186,7224.5977959285,0
+QAT.US,D,20201111,000000,16.9544,16.9544,16.8607,16.9544,5221.0422404325,0
+QAT.US,D,20201112,000000,16.9882,16.9882,16.8607,16.8607,1188.058769478,0
+QAT.US,D,20201113,000000,16.8887,16.8887,16.8887,16.8887,183.1763085345,0
+QAT.US,D,20201116,000000,17.0674,17.0674,17.0587,17.0587,553.6685031975,0
+QAT.US,D,20201117,000000,17.1245,17.1245,17.0201,17.1148,1578.2139577125,0
+QAT.US,D,20201118,000000,17.0868,17.1245,16.9351,17.0964,47692.073460474,0
+QAT.US,D,20201120,000000,16.8607,16.8703,16.851,16.851,1241.8732782,0
+QAT.US,D,20201123,000000,17.1051,17.1148,17.0964,17.0964,1131.1395775605,0
+QAT.US,D,20201124,000000,16.9824,17.1998,16.9824,17.1998,3463.7915517795,0
+QAT.US,D,20201125,000000,17.2375,17.2375,17.2047,17.2124,241.1303948505,0
+QAT.US,D,20201127,000000,17.3032,17.3032,16.7872,16.823,53701.705232564,0
+QAT.US,D,20201130,000000,16.8983,17.0491,16.8983,17.0201,7974.896234841,0
+QAT.US,D,20201201,000000,17.1438,17.1718,17.1245,17.1245,1695.157024743,0
+QAT.US,D,20201202,000000,17.1911,17.2655,17.1911,17.2655,1714.8200183145,0
+QAT.US,D,20201203,000000,17.3786,17.4356,17.3786,17.4356,4413.8246096025,0
+QAT.US,D,20201204,000000,17.6144,17.7274,17.595,17.6665,9517.9237830045,0
+QAT.US,D,20201207,000000,17.7371,17.7554,17.5583,17.5583,9407.190082365,0
+QAT.US,D,20201208,000000,17.539,17.539,17.4916,17.4916,2834.5757574915,0
+QAT.US,D,20201209,000000,17.5767,17.5767,17.4733,17.4733,947.963269026,0
+QAT.US,D,20201210,000000,17.4453,17.481,17.4356,17.4453,1000.7428833495,0
+QAT.US,D,20201211,000000,17.4356,17.5032,17.4356,17.4733,3893.272727157,0
+QAT.US,D,20201214,000000,17.4356,17.4356,17.4201,17.4201,558.84297519,0
+QAT.US,D,20201215,000000,17.4066,17.539,17.3602,17.3882,69078.166205477,0
+QAT.US,D,20201216,000000,17.4259,17.4259,17.3506,17.3506,931.40495865,0
+QAT.US,D,20201217,000000,17.3216,17.4356,17.3216,17.4259,2304.7098254595,0
+QAT.US,D,20201218,000000,17.5061,17.5206,17.4163,17.4259,2022.183654669,0
+QAT.US,D,20201221,000000,17.4356,17.4829,17.4259,17.4829,2610.003673017,0
+QAT.US,D,20201222,000000,17.4733,17.511,17.4733,17.4733,332.2011019185,0
+QAT.US,D,20201223,000000,17.4829,17.5013,17.454,17.4916,2161.8943984665,0
+QAT.US,D,20201224,000000,17.5013,17.5013,17.5013,17.5013,183.1763085345,0
+QAT.US,D,20201228,000000,17.3786,17.5583,17.3786,17.5583,1714.8200183145,0
+QAT.US,D,20201229,000000,17.539,17.539,17.3602,17.4192,66660.652890581,0
+QAT.US,D,20201230,000000,17.3979,17.4491,17.3979,17.4356,2115.324150534,0
+QAT.US,D,20201231,000000,17.3216,17.3882,17.308,17.3882,1751.041322262,0
+QAT.US,D,20210104,000000,17.5013,17.5854,17.2655,17.5767,14380.892561556,0
+QAT.US,D,20210105,000000,17.511,17.7274,17.511,17.6424,44431.121210801,0
+QAT.US,D,20210106,000000,17.5206,17.7371,17.5206,17.5583,17017.803488934,0
+QAT.US,D,20210107,000000,17.9158,17.9158,17.595,17.6144,23570.754820236,0
+QAT.US,D,20210108,000000,17.9815,18.0956,17.9062,18.0115,9348.2011016505,0
+QAT.US,D,20210111,000000,18.0386,18.1709,17.9719,18.0096,8995.302111762,0
+QAT.US,D,20210112,000000,18.053,18.053,18.0337,18.0376,497.7842056785,0
+QAT.US,D,20210113,000000,17.9158,18.1419,17.9158,18.1419,22858.747474068,0
+QAT.US,D,20210114,000000,18.1893,18.2086,18.1419,18.1419,813.426997221,0
+QAT.US,D,20210115,000000,18.1419,18.2086,17.9535,18.0096,407039.49034603,0
+QAT.US,D,20210119,000000,18.0569,18.0569,17.8405,17.9158,3546.5831036595,0
+QAT.US,D,20210120,000000,18.0009,18.0009,17.8878,17.9081,4393.1267216325,0
+QAT.US,D,20210121,000000,17.8598,17.9062,17.8124,17.9062,1820.3792469615,0
+QAT.US,D,20210122,000000,17.7274,17.8501,17.7274,17.8501,6009.6317720895,0
+QAT.US,D,20210125,000000,17.7651,17.8124,17.7371,17.7893,5834.734618743,0
+QAT.US,D,20210126,000000,17.8124,17.8124,17.7158,17.7158,3155.3930210265,0
+QAT.US,D,20210127,000000,17.6047,17.8598,17.6047,17.7554,78679.91643476,0
+QAT.US,D,20210128,000000,17.6897,17.8221,17.6878,17.7941,54103.244259182,0
+QAT.US,D,20210129,000000,17.595,17.652,17.511,17.5767,2792.145087153,0
+QAT.US,D,20210201,000000,17.511,17.5303,17.1341,17.1341,111008.9825495,0
+QAT.US,D,20210202,000000,17.4916,17.5013,17.4916,17.5013,529.865932032,0
+QAT.US,D,20210203,000000,17.5303,17.5303,17.4916,17.4916,1266.710743764,0
+QAT.US,D,20210204,000000,17.4829,17.4829,17.3602,17.3979,1152.872359929,0
+QAT.US,D,20210205,000000,17.5303,17.5767,17.5303,17.5303,6847.8962348745,0
+QAT.US,D,20210208,000000,17.5303,17.5767,17.5303,17.5573,23978.503213245,0
+QAT.US,D,20210209,000000,17.6231,17.6704,17.6144,17.653,2005.625344293,0
+QAT.US,D,20210210,000000,17.6801,17.6801,17.5303,17.5303,1581.318640908,0
+QAT.US,D,20210211,000000,17.5303,17.5573,17.5303,17.5303,2014.9393938795,0
+QAT.US,D,20210212,000000,17.6424,17.6704,17.6424,17.6704,375.6666666555,0
+QAT.US,D,20210216,000000,17.5303,17.6994,17.5303,17.6231,31061.320476579,0
+QAT.US,D,20210217,000000,17.7081,17.7081,17.2655,17.4356,183581.98713871,0
+QAT.US,D,20210218,000000,17.3361,17.3361,17.3361,17.3361,645.774104664,0
+QAT.US,D,20210219,000000,17.3409,17.3506,17.2559,17.2559,985.219467372,0
+QAT.US,D,20210222,000000,17.1525,17.1525,17.1438,17.1438,1078.359963237,0
+QAT.US,D,20210223,000000,17.0298,17.1245,17.0298,17.1245,1034.8943985,0
+QAT.US,D,20210224,000000,16.9689,17.0278,16.4268,16.6906,797814.58032523,0
+QAT.US,D,20210225,000000,16.9351,17.0201,16.8423,16.9264,12747.829200723,0
+QAT.US,D,20210226,000000,17.0394,17.0394,16.7756,16.9447,14059.040403623,0
+QAT.US,D,20210301,000000,17.1341,17.2414,17.1148,17.2095,2369.908172565,0
+QAT.US,D,20210302,000000,17.0771,17.1525,17.0394,17.0433,3130.5555554625,0
+QAT.US,D,20210303,000000,16.8703,16.8703,16.7756,16.7853,5171.3673093045,0
+QAT.US,D,20210304,000000,16.9438,16.9727,16.8568,16.8568,7919.011937322,0
+QAT.US,D,20210305,000000,17.0114,17.1051,16.9747,17.1051,3892.2378327585,0
+QAT.US,D,20210308,000000,17.1051,17.109,16.8887,16.8887,4514.209366257,0
+QAT.US,D,20210309,000000,17.1148,17.2375,17.0298,17.0298,3954.3314966685,0
+QAT.US,D,20210310,000000,17.3032,17.3602,17.3032,17.3409,1450.921946697,0
+QAT.US,D,20210311,000000,17.4453,17.4684,17.4259,17.4684,4047.4719925335,0
+QAT.US,D,20210312,000000,17.4453,17.4462,17.3979,17.4462,4195.461891519,0
+QAT.US,D,20210315,000000,17.7177,17.7177,17.5767,17.6047,29515.18824522,0
+QAT.US,D,20210316,000000,17.5854,17.6994,17.5854,17.6231,2702.1092744835,0
+QAT.US,D,20210317,000000,17.5303,17.539,17.3979,17.4588,71196.595039206,0
+QAT.US,D,20210318,000000,17.511,17.511,17.4066,17.4066,94556.231402148,0
+QAT.US,D,20210319,000000,17.4829,17.5013,17.3882,17.3882,3737.0036729835,0
+QAT.US,D,20210322,000000,17.3409,17.3689,17.3409,17.3689,486.400367295,0
+QAT.US,D,20210323,000000,17.4356,17.4356,17.3216,17.3216,2074.9632689925,0
+QAT.US,D,20210324,000000,17.4356,17.4356,17.4076,17.4163,1820.3792469615,0
+QAT.US,D,20210325,000000,17.4259,17.4684,17.4066,17.4684,2780.7612487695,0
+QAT.US,D,20210326,000000,17.6704,17.6704,17.5487,17.6617,10770.14600519,0
+QAT.US,D,20210329,000000,17.6617,17.6617,17.5854,17.5854,2592.4104682425,0
+QAT.US,D,20210330,000000,17.6704,17.7651,17.595,17.6994,15050.469237386,0
+QAT.US,D,20210331,000000,17.7651,17.7748,17.7274,17.7274,2732.12121204,0
+QAT.US,D,20210401,000000,17.8028,17.9815,17.8028,17.9815,651.983471055,0
+QAT.US,D,20210405,000000,17.7748,17.8124,17.7554,17.7931,4014.3553717815,0
+QAT.US,D,20210406,000000,17.8124,17.8124,17.7603,17.7603,947.963269026,0
+QAT.US,D,20210407,000000,17.7844,17.8975,17.7844,17.8521,618.866850303,0
+QAT.US,D,20210409,000000,18.0009,18.0009,17.8791,17.8791,28274.349861419,0
+QAT.US,D,20210412,000000,17.9815,17.9815,17.91,17.9439,3714.2359962165,0
+QAT.US,D,20210413,000000,18.0192,18.0289,18.0009,18.0192,4293.7768593765,0
+QAT.US,D,20210414,000000,18.0009,18.0762,18.0009,18.0762,764.7869604915,0
+QAT.US,D,20210415,000000,18.2927,18.4483,18.2927,18.4009,6165.900826263,0
+QAT.US,D,20210416,000000,18.6222,18.6222,18.3304,18.3304,7049.700642582,0
+QAT.US,D,20210419,000000,18.1419,18.34,18.1419,18.34,4462.464646332,0
+QAT.US,D,20210420,000000,18.2734,18.3594,18.2734,18.3159,1462.3057850805,0
+QAT.US,D,20210421,000000,18.5004,18.5004,18.5004,18.5004,336.3406795125,0
+QAT.US,D,20210422,000000,18.4724,18.4724,18.397,18.397,1413.665748351,0
+QAT.US,D,20210423,000000,18.5101,18.5101,18.5101,18.5101,248.37465564,0
+QAT.US,D,20210426,000000,18.4821,18.5845,18.4821,18.5845,361.1781450765,0
+QAT.US,D,20210427,000000,18.4908,18.5661,18.4908,18.5661,733.7401285365,0
+QAT.US,D,20210428,000000,18.6038,18.6599,18.5748,18.6599,2235.37190076,0
+QAT.US,D,20210429,000000,18.5845,18.5845,18.5101,18.5101,1176.6749310945,0
+QAT.US,D,20210430,000000,18.4531,18.4821,18.4531,18.4821,637.494949476,0
+QAT.US,D,20210503,000000,18.5845,18.5845,18.5797,18.5797,1114.5812671845,0
+QAT.US,D,20210504,000000,18.5178,18.5198,18.4628,18.5198,1065.941230455,0
+QAT.US,D,20210505,000000,18.398,18.4434,18.397,18.397,1336.0486684635,0
+QAT.US,D,20210506,000000,18.4628,18.4628,18.3584,18.4415,6069.6556472025,0
+QAT.US,D,20210507,000000,18.2453,18.5478,18.2453,18.5478,3197.823691365,0
+QAT.US,D,20210510,000000,18.5845,18.5845,18.5845,18.5845,361.1781450765,0
+QAT.US,D,20210512,000000,18.5101,18.6415,18.4405,18.4405,5765.3966940435,0
+QAT.US,D,20210513,000000,18.4347,18.4347,18.34,18.34,994.5335169585,0
+QAT.US,D,20210514,000000,18.4724,18.5004,18.4724,18.5004,401.539026618,0
+QAT.US,D,20210517,000000,18.4821,18.4821,18.4821,18.4821,211.118457294,0
+QAT.US,D,20210518,000000,18.312,18.312,18.312,18.312,316.677685941,0
+QAT.US,D,20210520,000000,18.3874,18.3874,18.3874,18.3874,182.141414136,0
+QAT.US,D,20210521,000000,18.3777,18.3777,18.3777,18.3777,469.842056919,0
+QAT.US,D,20210524,000000,18.0956,18.1709,18.0956,18.1709,1025.5803489135,0
+QAT.US,D,20210525,000000,17.9632,18.0192,17.9632,17.9912,185252.30669789,0
+QAT.US,D,20210526,000000,18.0956,18.2183,18.0956,18.2183,1546.132231359,0
+QAT.US,D,20210527,000000,18.1893,18.1893,18.1333,18.1893,182691.977956,0
+QAT.US,D,20210528,000000,18.2086,18.255,18.2086,18.2405,7112.8292008905,0
+QAT.US,D,20210601,000000,18.1806,18.255,18.1806,18.2144,5442.5096417115,0
+QAT.US,D,20210602,000000,18.255,18.4908,18.255,18.4908,9237.467401011,0
+QAT.US,D,20210603,000000,18.3729,18.3729,18.283,18.283,3295.103764824,0
+QAT.US,D,20210604,000000,18.3304,18.3304,18.3024,18.3024,1651.691460006,0
+QAT.US,D,20210607,000000,18.2598,18.3024,18.2598,18.2879,614.727272709,0
+QAT.US,D,20210608,000000,18.2647,18.2927,18.1806,18.2357,6062.411386413,0
+QAT.US,D,20210609,000000,18.1709,18.1709,18.1613,18.1613,585.750229551,0
+QAT.US,D,20210610,000000,18.2666,18.2666,18.2376,18.2424,588.8549127465,0
+QAT.US,D,20210611,000000,18.3536,18.3536,18.341,18.341,448.1092745505,0
+QAT.US,D,20210614,000000,18.4115,18.455,18.4115,18.4289,1409.526170757,0
+QAT.US,D,20210615,000000,18.3052,18.4115,18.3052,18.3294,3019.821854823,0
+QAT.US,D,20210616,000000,18.1323,18.2763,18.1323,18.2096,2743.5050504235,0
+QAT.US,D,20210617,000000,18.1516,18.1613,18.1516,18.1516,674.751147822,0
+QAT.US,D,20210618,000000,18.0743,18.0743,18.0347,18.0347,833.0899907925,0
+QAT.US,D,20210621,000000,17.939,18.1178,17.939,18.055,3404.802571065,0
+QAT.US,D,20210622,000000,18.1613,18.5565,18.1613,18.5565,95348.960511399,0
+QAT.US,D,20210623,000000,18.5565,18.5565,18.3632,18.3632,31893.375572973,0
+QAT.US,D,20210624,000000,18.3922,18.4019,18.3052,18.4019,4541.116620618,0
+QAT.US,D,20210625,000000,18.3826,18.3922,18.3197,18.3197,1877.298438879,0
+QAT.US,D,20210628,000000,18.0357,18.0936,18.0163,18.0936,2934.960514146,0
+QAT.US,D,20210629,000000,18.2473,18.3632,18.1709,18.3536,11928.192837111,0
+QAT.US,D,20210630,000000,18.3536,18.3536,18.2289,18.2289,1981.8227731275,0
+QAT.US,D,20210701,000000,18.3052,18.3729,18.2956,18.2956,4600.1056013325,0
+QAT.US,D,20210706,000000,18.2376,18.3729,18.1903,18.2859,1536.8181817725,0
+QAT.US,D,20210707,000000,18.4599,18.4888,18.4309,18.4309,989.359044966,0
+QAT.US,D,20210708,000000,18.4888,18.4888,18.4309,18.4599,2868.727272642,0
+QAT.US,D,20210709,000000,18.5942,18.5942,18.5468,18.5468,2599.654729032,0
+QAT.US,D,20210712,000000,18.4502,18.4502,18.4502,18.4502,368.422405866,0
+QAT.US,D,20210713,000000,18.4019,18.4019,18.3729,18.3729,858.962350755,0
+QAT.US,D,20210714,000000,18.3729,18.3729,18.3632,18.3632,366.352617069,0
+QAT.US,D,20210715,000000,18.5082,18.5082,18.3149,18.3149,2591.375573844,0
+QAT.US,D,20210719,000000,18.2956,18.2956,18.0646,18.0646,1707.575757525,0
+QAT.US,D,20210720,000000,18.1854,18.2096,18.1226,18.1593,1315.3507804935,0
+QAT.US,D,20210721,000000,18.1516,18.1999,18.0743,18.1197,5455.963268892,0
+QAT.US,D,20210722,000000,18.2193,18.2289,18.1033,18.1033,3088.124885124,0
+QAT.US,D,20210723,000000,18.1323,18.1709,18.1226,18.1709,737.8797061305,0
+QAT.US,D,20210726,000000,18.3052,18.3052,18.1903,18.1903,18459.411386045,0
+QAT.US,D,20210727,000000,18.1806,18.1806,18.026,18.026,16374.099173067,0
+QAT.US,D,20210728,000000,18.0936,18.0936,17.9786,18.0308,83266.568408912,0
+QAT.US,D,20210729,000000,18.0646,18.1081,18.0646,18.1081,939.684113838,0
+QAT.US,D,20210730,000000,18.1903,18.1999,18.1033,18.1999,687.169880604,0
+QAT.US,D,20210802,000000,18.3052,18.3052,18.2763,18.3052,1386.75849399,0
+QAT.US,D,20210803,000000,18.2473,18.3246,18.2376,18.3149,3842.5629016305,0
+QAT.US,D,20210804,000000,18.4212,18.4309,18.2289,18.2859,3925.3544535105,0
+QAT.US,D,20210805,000000,18.4502,18.4695,18.4309,18.4309,2822.1570247095,0
+QAT.US,D,20210806,000000,18.4811,18.4811,18.3922,18.3922,2004.5904498945,0
+QAT.US,D,20210809,000000,18.3826,18.4599,18.3536,18.3632,116428.72451445,0
+QAT.US,D,20210810,000000,18.4888,18.6135,18.4888,18.5468,2085.3122129775,0
+QAT.US,D,20210811,000000,18.6135,18.7005,18.6135,18.7005,1420.9100091405,0
+QAT.US,D,20210812,000000,18.6038,18.7584,18.6038,18.7584,15910.466482539,0
+QAT.US,D,20210816,000000,18.7391,18.7488,18.6328,18.7488,12231.416895872,0
+QAT.US,D,20210817,000000,18.6521,18.9217,18.6377,18.8976,164398.14967372,0
+QAT.US,D,20210818,000000,18.8927,19.086,18.8927,19.086,29544.165288378,0
+QAT.US,D,20210819,000000,19.0763,19.0763,18.9797,18.9923,2691.7603304985,0
+QAT.US,D,20210820,000000,18.7101,18.8551,18.7101,18.8067,2125.673094519,0
+QAT.US,D,20210823,000000,19.0474,19.0667,19.0474,19.0667,812.3921028225,0
+QAT.US,D,20210824,000000,19.0667,19.2203,19.0667,19.1778,3157.4628098235,0
+QAT.US,D,20210825,000000,18.9604,19.0184,18.9556,18.9701,612.657483912,0
+QAT.US,D,20210826,000000,18.9411,18.9797,18.9411,18.9797,1026.615243312,0
+QAT.US,D,20210827,000000,18.9701,19.0184,18.9701,19.0184,110.7337006395,0
+QAT.US,D,20210830,000000,19.0957,19.0957,18.9507,18.9701,1833.832874142,0
+QAT.US,D,20210831,000000,19.028,19.028,18.9034,18.999,5245.8797059965,0
+QAT.US,D,20210901,000000,18.8067,18.9217,18.7681,18.9217,18322.805325443,0
+QAT.US,D,20210902,000000,18.8744,18.8744,18.8406,18.8406,218.3627180835,0
+QAT.US,D,20210903,000000,18.9894,18.9894,18.9604,18.9604,1284.3039485385,0
+QAT.US,D,20210907,000000,18.9604,19.0377,18.9604,18.9749,3653.177226705,0
+QAT.US,D,20210908,000000,18.9797,18.9797,18.9208,18.9208,419.1322313925,0
+QAT.US,D,20210909,000000,18.999,18.999,18.999,18.999,868.2764003415,0
+QAT.US,D,20210910,000000,18.9604,19.0667,18.9604,18.9797,1839.0073461345,0
+QAT.US,D,20210913,000000,19.0667,19.0667,18.9701,19.028,2783.865931965,0
+QAT.US,D,20210914,000000,19.0377,19.087,19.0377,19.087,2183.627180835,0
+QAT.US,D,20210916,000000,19.0763,19.0763,19.001,19.0474,683.03030301,0
+QAT.US,D,20210917,000000,18.9894,19.0184,18.9894,19.0184,559.8778695885,0
+QAT.US,D,20210920,000000,19.028,19.028,18.9469,18.9507,2455.8044076405,0
+QAT.US,D,20210921,000000,18.9797,18.9797,18.9797,18.9797,182.141414136,0
+QAT.US,D,20210922,000000,19.2116,19.2116,19.1247,19.173,1339.153351659,0
+QAT.US,D,20210923,000000,19.2203,19.2203,19.1585,19.1585,68527.602385474,0
+QAT.US,D,20210924,000000,18.9797,19.1536,18.9797,19.144,3443.0936638095,0
+QAT.US,D,20210927,000000,19.2686,19.3459,19.2203,19.3073,19665.063360297,0
+QAT.US,D,20210928,000000,19.4716,19.4716,19.3363,19.3556,9268.514232966,0
+QAT.US,D,20210929,000000,19.4329,19.4377,19.4039,19.4329,2765.237832792,0
+QAT.US,D,20210930,000000,19.4619,19.5479,19.4619,19.5131,77175.179979341,0
+QAT.US,D,20211001,000000,19.5005,19.5865,19.4812,19.5392,12698.154269595,0
+QAT.US,D,20211004,000000,19.7605,19.7605,19.5392,19.6928,10173.011937255,0
+QAT.US,D,20211005,000000,19.7508,19.8378,19.7508,19.8088,4022.6345269695,0
+QAT.US,D,20211006,000000,19.8281,19.9624,19.8281,19.9141,28996.706151572,0
+QAT.US,D,20211007,000000,19.8184,19.9914,19.8184,19.9528,17488.680440252,0
+QAT.US,D,20211008,000000,20.088,20.088,19.8088,19.8948,80307.8053236,0
+QAT.US,D,20211011,000000,19.8851,19.9421,19.8851,19.9296,3857.0514232095,0
+QAT.US,D,20211012,000000,19.8851,19.9044,19.8629,19.8629,3071.566574748,0
+QAT.US,D,20211013,000000,20.0397,20.0397,19.8948,19.9334,6273.529843707,0
+QAT.US,D,20211014,000000,20.0204,20.146,19.9721,19.9721,9882.2066112765,0
+QAT.US,D,20211015,000000,20.1847,20.1847,20.0977,20.0977,1673.4242423745,0
+QAT.US,D,20211018,000000,20.2513,20.2513,20.089,20.1847,4900.2249768975,0
+QAT.US,D,20211019,000000,20.2513,20.2513,20.0204,20.0204,26872.067951451,0
+QAT.US,D,20211020,000000,20.0397,20.1992,20.0397,20.1653,1188.058769478,0
+QAT.US,D,20211021,000000,20.2224,20.2224,20.1373,20.1373,1531.64370978,0
+QAT.US,D,20211022,000000,20.1895,20.204,20.1576,20.1576,1441.6078971105,0
+QAT.US,D,20211025,000000,20.2997,20.2997,20.1364,20.1576,7895.2093661565,0
+QAT.US,D,20211026,000000,19.9817,19.9817,19.9624,19.9721,2528.2470155355,0
+QAT.US,D,20211027,000000,20.0591,20.0591,19.9721,20.0397,2038.741965045,0
+QAT.US,D,20211028,000000,20.0542,20.1557,20.0397,20.1557,1525.434343389,0
+QAT.US,D,20211029,000000,20.0687,20.0687,19.9383,19.9431,3094.334251515,0
+QAT.US,D,20211101,000000,19.9334,20.0397,19.9334,20.0204,2662.7832873405,0
+QAT.US,D,20211102,000000,20.1364,20.1364,20.0397,20.0494,8284.3296599925,0
+QAT.US,D,20211103,000000,20.1557,20.1557,20.1364,20.146,2767.307621589,0
+QAT.US,D,20211104,000000,20.232,20.232,20.1576,20.1576,2578.956841062,0
+QAT.US,D,20211105,000000,20.2224,20.319,20.204,20.319,5840.943985134,0
+QAT.US,D,20211108,000000,20.319,20.3199,20.3103,20.319,5006.819099943,0
+QAT.US,D,20211109,000000,20.3286,20.3982,20.3286,20.377,2108.0798897445,0
+QAT.US,D,20211110,000000,20.377,20.377,20.2707,20.3122,62849.136820905,0
+QAT.US,D,20211111,000000,20.4059,20.4832,20.4059,20.4349,1606.156106472,0
+QAT.US,D,20211112,000000,20.4543,20.5596,20.4543,20.4929,21929.412304215,0
+QAT.US,D,20211115,000000,20.4253,20.5316,20.4059,20.5316,31762.978878762,0
+QAT.US,D,20211116,000000,20.4832,20.4832,20.3576,20.3576,11527.688704892,0
+QAT.US,D,20211117,000000,20.3286,20.3286,20.319,20.319,1849.3562901195,0
+QAT.US,D,20211118,000000,20.232,20.4446,20.232,20.3963,73841.785121772,0
+QAT.US,D,20211119,000000,20.3383,20.377,20.3199,20.377,810.3223140255,0
+QAT.US,D,20211122,000000,20.2224,20.2224,19.9914,19.9914,6626.4288335955,0
+QAT.US,D,20211123,000000,20.1074,20.146,20.1074,20.146,675.7860422205,0
+QAT.US,D,20211124,000000,20.0494,20.0687,20.0494,20.0687,748.2286501155,0
+QAT.US,D,20211126,000000,19.5962,19.601,19.4812,19.4812,3587.9788795995,0
+QAT.US,D,20211129,000000,19.4812,19.5672,19.3942,19.4455,14859.013773663,0
+QAT.US,D,20211130,000000,19.3942,19.6155,19.3942,19.5769,13528.139577192,0
+QAT.US,D,20211201,000000,19.6252,20.0011,19.6252,19.8571,530729.03396035,0
+QAT.US,D,20211202,000000,19.8851,19.9624,19.8098,19.8474,5558.4178143435,0
+QAT.US,D,20211203,000000,19.9238,19.9431,19.7218,19.7218,4322.7539025345,0
+QAT.US,D,20211206,000000,19.8281,19.8523,19.8281,19.8281,5360.75298423,0
+QAT.US,D,20211207,000000,20.0204,20.0204,19.9286,19.9286,3967.785123849,0
+QAT.US,D,20211208,000000,19.7701,19.7701,19.7025,19.7247,4254.4508722335,0
+QAT.US,D,20211209,000000,19.7122,19.7122,19.7122,19.7122,291.840220377,0
+QAT.US,D,20211210,000000,19.7218,19.7218,19.7122,19.7122,2328.512396625,0
+QAT.US,D,20211213,000000,19.7701,19.7701,19.5918,19.5918,624.0413222955,0
+QAT.US,D,20211214,000000,19.6155,19.8184,19.6155,19.7901,2223.9880623765,0
+QAT.US,D,20211215,000000,19.6928,19.7363,19.6735,19.7363,421.2020201895,0
+QAT.US,D,20211216,000000,19.7411,19.7411,19.7411,19.7411,690.2745637995,0
+QAT.US,D,20211217,000000,19.6446,19.6735,19.5576,19.5576,2253.999999933,0
+QAT.US,D,20211220,000000,19.6542,19.7508,19.6542,19.7122,2270.558310309,0
+QAT.US,D,20211221,000000,19.7025,19.8281,19.7025,19.8281,981.079889778,0
+QAT.US,D,20211222,000000,19.7359,19.7508,19.7359,19.7411,2225.022956775,0
+QAT.US,D,20211227,000000,19.8184,19.8184,19.8088,19.8088,2301.605142264,0
+QAT.US,D,20211228,000000,19.8474,19.8619,19.7798,19.7798,7187.3415975825,0
+QAT.US,D,20211229,000000,19.8378,19.8474,19.8378,19.8474,401.539026618,0
+QAT.US,D,20211230,000000,19.8474,19.8957,19.8184,19.8957,2112.2194673385,0
+QAT.US,D,20220103,000000,19.8474,19.8474,19.374,19.4996,519368.99814801,0
+QAT.US,D,20220104,000000,19.7895,19.7991,19.6638,19.6638,4650.815426859,0
+QAT.US,D,20220105,000000,19.9731,20.0204,19.9151,19.9924,3303.382920012,0
+QAT.US,D,20220106,000000,20.0698,20.0842,20.0407,20.0842,1554.411386547,0
+QAT.US,D,20220110,000000,20.1953,20.1953,20.1953,20.1953,287.700642783,0
+QAT.US,D,20220111,000000,20.2339,20.2644,20.2243,20.2644,3365.476583922,0
+QAT.US,D,20220112,000000,20.3886,20.6784,20.3886,20.6367,13644.047749824,0
+QAT.US,D,20220113,000000,20.6784,20.6784,20.6205,20.6784,2514.793388355,0
+QAT.US,D,20220114,000000,20.6784,20.7154,20.5432,20.7154,20513.676767067,0
+QAT.US,D,20220118,000000,21.0166,21.2292,21.0166,21.0939,17377.946739612,0
+QAT.US,D,20220119,000000,21.2389,21.2575,21.1616,21.2234,2713.493112867,0
+QAT.US,D,20220120,000000,21.2582,21.2582,21.0843,21.1246,8554.437098001,0
+QAT.US,D,20220121,000000,21.1229,21.1326,21.0572,21.0572,2859.4132230555,0
+QAT.US,D,20220124,000000,21.0263,21.036,20.7171,20.923,12646.40954967,0
+QAT.US,D,20220125,000000,21.0263,21.1906,21.0263,21.148,4256.5206610305,0
+QAT.US,D,20220126,000000,21.3162,21.3162,20.9103,21.0348,5847.153351525,0
+QAT.US,D,20220127,000000,21.1133,21.3452,21.0697,21.0697,8295.713498376,0
+QAT.US,D,20220128,000000,20.92,21.2389,20.92,21.1814,6122.435261526,0
+QAT.US,D,20220131,000000,21.3935,21.4901,21.3342,21.4418,13470.185490876,0
+QAT.US,D,20220201,000000,21.5481,21.5481,21.3258,21.4998,8517.180899655,0
+QAT.US,D,20220202,000000,21.5578,21.5578,21.4399,21.5172,3189.544536177,0
+QAT.US,D,20220203,000000,21.4998,21.7124,21.4998,21.7124,1258.431588576,0
+QAT.US,D,20220204,000000,21.7897,21.7897,21.6931,21.7075,4351.7309456925,0
+QAT.US,D,20220207,000000,21.7897,21.9153,21.6351,21.6351,26997.29017367,0
+QAT.US,D,20220208,000000,21.6254,21.7607,21.5964,21.6012,5484.94031205,0
+QAT.US,D,20220209,000000,21.7413,21.78,21.7413,21.78,6279.739210098,0
+QAT.US,D,20220210,000000,21.7413,21.8283,21.6989,21.7993,5627.755739043,0
+QAT.US,D,20220211,000000,21.896,22.5029,21.8667,22.4757,123181.41046466,0
+QAT.US,D,20220214,000000,21.9733,21.9733,21.5384,21.78,28016.661156192,0
+QAT.US,D,20220215,000000,21.7317,21.9394,21.664,21.9346,17108.874196002,0
+QAT.US,D,20220216,000000,21.809,21.9443,21.809,21.8863,4793.630853852,0
+QAT.US,D,20220217,000000,21.867,21.867,21.7413,21.7846,5681.570247765,0
+QAT.US,D,20220218,000000,21.7414,21.8863,21.7414,21.8863,3980.203856631,0
+QAT.US,D,20220222,000000,21.7124,21.838,21.5481,21.838,18465.620752436,0
+QAT.US,D,20220223,000000,21.838,21.838,21.664,21.7124,4303.090908963,0
+QAT.US,D,20220224,000000,21.664,21.809,21.5819,21.664,9046.0119372885,0
+QAT.US,D,20220225,000000,21.5964,21.8187,21.4901,21.7176,16221.969696488,0
+QAT.US,D,20220228,000000,22.1569,22.2631,22.0071,22.1955,29020.508722737,0
+QAT.US,D,20220301,000000,22.8816,23.1714,22.6835,22.8816,26209.735536411,0
+QAT.US,D,20220302,000000,23.5676,23.6063,23.1521,23.3164,32672.651055044,0
+QAT.US,D,20220303,000000,23.3164,23.5966,22.9975,23.1166,27399.864094686,0
+QAT.US,D,20220304,000000,23.4613,23.4613,22.9975,23.1811,28819.739209428,0
+QAT.US,D,20220307,000000,23.3357,23.4613,23.2487,23.2874,30646.327822781,0
+QAT.US,D,20220308,000000,23.471,23.6255,23.4565,23.4947,6877.908172431,0
+QAT.US,D,20220309,000000,23.5386,23.6346,23.0941,23.1135,122854.38383473,0
+QAT.US,D,20220310,000000,23.3164,23.3164,23.0362,23.0362,11550.456381659,0
+QAT.US,D,20220311,000000,23.2198,23.2294,22.9492,22.9589,33603.021119295,0
+QAT.US,D,20220314,000000,23.1521,23.1521,22.7849,22.8043,11391.08264429,0
+QAT.US,D,20220315,000000,22.6013,22.611,22.4274,22.582,21268.114783574,0
+QAT.US,D,20220316,000000,22.5724,22.9492,22.5724,22.9492,36345.49127532,0
+QAT.US,D,20220317,000000,22.8912,23.2391,22.7849,23.2391,206474.88612793,0
+QAT.US,D,20220318,000000,23.0748,23.1328,22.9492,23.0749,2717.632690461,0
+QAT.US,D,20220321,000000,22.9879,23.0555,22.7753,23.0555,36914.683194495,0
+QAT.US,D,20220322,000000,22.9879,23.0222,22.8816,22.9202,7513.33333311,0
+QAT.US,D,20220323,000000,22.9395,23.1415,22.9395,23.1328,10990.57851207,0
+QAT.US,D,20220324,000000,23.2777,23.3647,23.1908,23.3647,11883.692377976,0
+QAT.US,D,20220325,000000,23.2874,23.5,23.1908,23.5,10966.775940905,0
+QAT.US,D,20220328,000000,23.4517,23.529,23.3357,23.4807,32887.909089932,0
+QAT.US,D,20220329,000000,23.4227,23.4613,23.2971,23.4613,4634.257116483,0
+QAT.US,D,20220330,000000,23.3937,23.4227,23.2729,23.2874,7489.5307619445,0
+QAT.US,D,20220331,000000,23.2391,23.3261,23.1908,23.2198,9533.447198982,0
+QAT.US,D,20220401,000000,23.1618,23.3357,23.1618,23.2487,64474.955920949,0
+QAT.US,D,20220404,000000,23.5193,23.5918,23.3666,23.5869,97810.974285431,0
+QAT.US,D,20220405,000000,23.5483,23.5483,23.2777,23.3647,48645.211201493,0
+QAT.US,D,20220406,000000,23.6643,23.7126,23.384,23.5869,91473.280989017,0
+QAT.US,D,20220407,000000,24.1571,24.273,24.0024,24.1522,31749.525251582,0
+QAT.US,D,20220408,000000,24.0991,24.1281,24.0218,24.1184,7656.148760103,0
+QAT.US,D,20220411,000000,24.8045,24.8431,24.6402,24.7851,59974.200181872,0
+QAT.US,D,20220412,000000,24.7078,24.7561,23.9541,24.0798,54695.203855124,0
+QAT.US,D,20220413,000000,24.1957,24.5629,24.1957,24.2923,23706.32598644,0
+QAT.US,D,20220414,000000,24.2054,24.2054,23.8556,23.9858,6636.7777775805,0
+QAT.US,D,20220418,000000,23.8962,23.8962,23.7416,23.7609,8589.62350755,0
+QAT.US,D,20220419,000000,23.7126,23.7416,23.6643,23.7126,70272.434341346,0
+QAT.US,D,20220420,000000,23.7126,23.7126,23.529,23.5483,3461.7217629825,0
+QAT.US,D,20220421,000000,23.6063,23.7126,23.2584,23.3937,20708.236913985,0
+QAT.US,D,20220422,000000,23.384,23.6739,23.384,23.6159,16399.97153303,0
+QAT.US,D,20220425,000000,23.4613,23.4613,23.2004,23.2681,15678.650137275,0
+QAT.US,D,20220426,000000,23.1908,23.3149,23.1908,23.2198,25304.202937724,0
+QAT.US,D,20220427,000000,23.2004,23.2004,23.0168,23.0845,32615.731863126,0
+QAT.US,D,20220428,000000,22.9879,23.3502,22.9879,22.9975,12148.625343992,0
+QAT.US,D,20220429,000000,23.2487,23.355,23.2004,23.3454,13753.746556065,0
+QAT.US,D,20220502,000000,23.2004,23.2004,23.0208,23.0941,7799.9990814945,0
+QAT.US,D,20220503,000000,23.2681,23.2681,23.0362,23.1038,5175.5068868985,0
+QAT.US,D,20220504,000000,23.1618,23.3937,22.9395,23.3937,12111.369145646,0
+QAT.US,D,20220505,000000,23.1618,23.1618,22.727,22.8236,14098.366390766,0
+QAT.US,D,20220506,000000,22.6883,22.8816,22.611,22.8332,10056.068870225,0
+QAT.US,D,20220509,000000,22.8622,23.0845,22.8414,22.8912,15542.044076673,0
+QAT.US,D,20220510,000000,22.9202,22.9879,22.8816,22.9782,60129.434341647,0
+QAT.US,D,20220511,000000,22.9782,22.9782,22.7753,22.8236,4972.6675847925,0
+QAT.US,D,20220512,000000,22.611,22.8719,22.611,22.6497,423991.06059346,0
+QAT.US,D,20220513,000000,22.6496,22.7463,22.6496,22.7173,19732.3314962,0
+QAT.US,D,20220516,000000,21.838,21.838,21.4225,21.6544,19838.925619245,0
+QAT.US,D,20220517,000000,22.0216,22.2148,22.0216,22.0989,14157.35537148,0
+QAT.US,D,20220518,000000,22.3308,22.3501,22.0892,22.1182,6565.370064084,0
+QAT.US,D,20220519,000000,21.896,22.0602,21.6544,22.0602,6037.573920849,0
+QAT.US,D,20220520,000000,22.1858,22.2052,22.0022,22.0312,3850.8420568185,0
+QAT.US,D,20220523,000000,22.0699,22.0892,21.9733,22.0312,4322.7539025345,0
+QAT.US,D,20220524,000000,21.896,22.0022,21.896,22.0022,6097.597795962,0
+QAT.US,D,20220525,000000,21.9927,22.1858,21.9927,22.0989,8903.1965102955,0
+QAT.US,D,20220526,000000,21.8863,22.1858,21.8863,22.0795,6131.7493111125,0
+QAT.US,D,20220527,000000,22.0506,22.2245,22.0216,22.1569,4071.274563699,0
+QAT.US,D,20220531,000000,22.3115,22.3115,21.8766,21.9636,92338.452706163,0
+QAT.US,D,20220601,000000,22.2148,22.2148,21.722,21.722,14032.133149262,0
+QAT.US,D,20220602,000000,21.8766,21.9829,21.8283,21.9829,17904.707988449,0
+QAT.US,D,20220603,000000,21.9829,22.0312,21.9829,22.0022,3108.822773094,0
+QAT.US,D,20220606,000000,22.0312,22.1279,21.664,21.7124,785924.67858086,0
+QAT.US,D,20220607,000000,21.838,22.0989,21.838,22.0795,23876.048667794,0
+QAT.US,D,20220608,000000,21.8187,21.9733,21.78,21.78,10264.082644323,0
+QAT.US,D,20220609,000000,22.01,22.38,21.84,21.85,41698,0
+QAT.US,D,20220610,000000,21.75,21.9,21.7,21.76,12774,0
+QAT.US,D,20220613,000000,21.46,21.56,21.24,21.35,41151,0
+QAT.US,D,20220614,000000,21.56,21.66,21.47,21.52,23710,0
+QAT.US,D,20220615,000000,21.49,21.64,21.45,21.56,17230,0
+QAT.US,D,20220616,000000,21.64,21.64,21.12,21.15,70371,0
+QAT.US,D,20220617,000000,21.21,21.25,21.01,21.147,19747,0
+QAT.US,D,20220621,000000,20.52,20.6251,20.38,20.49,14943,0
+QAT.US,D,20220622,000000,20.19,20.4599,20.19,20.28,2395,0
+QAT.US,D,20220623,000000,20.2,20.285,20.17,20.17,6297,0
+QAT.US,D,20220624,000000,20.39,20.52,20.39,20.52,706,0
+QAT.US,D,20220627,000000,20.76,20.9,20.7,20.8,10802,0
+QAT.US,D,20220628,000000,21.12,21.18,20.92,20.97,3325,0
+QAT.US,D,20220629,000000,20.97,20.97,20.8102,20.8102,2520,0
+QAT.US,D,20220630,000000,20.8101,20.91,20.8101,20.91,7966,0
+QAT.US,D,20220701,000000,20.85,20.9999,20.81,20.87,5033,0
+QAT.US,D,20220705,000000,20.9,20.9,20.6,20.62,4147,0
+QAT.US,D,20220706,000000,20.51,20.669,20.44,20.57,21551,0
+QAT.US,D,20220707,000000,20.7,20.8,20.63,20.63,18597,0
+QAT.US,D,20220708,000000,20.81,20.81,20.6901,20.79,8627,0
+QAT.US,D,20220711,000000,20.65,20.65,20.58,20.62,11212,0
+QAT.US,D,20220712,000000,20.55,20.55,20.4,20.4,13444,0
+QAT.US,D,20220713,000000,20.01,20.18,20.01,20.03,845,0
+QAT.US,D,20220714,000000,20,20.06,19.87,20.035,317051,0
+QAT.US,D,20220715,000000,20.14,20.14,20.14,20.14,558,0
+QAT.US,D,20220718,000000,20.505,20.73,20.46,20.67,27128,0
+QAT.US,D,20220719,000000,20.71,20.87,20.605,20.83,16453,0
+QAT.US,D,20220720,000000,21.23,21.315,21.23,21.3,1422,0
+QAT.US,D,20220721,000000,21.62,21.66,21.55,21.66,1859,0
+QAT.US,D,20220722,000000,21.5599,21.5639,21.47,21.47,539,0
+QAT.US,D,20220725,000000,21.79,21.79,21.75,21.75,1178,0
+QAT.US,D,20220726,000000,21.73,21.75,21.6774,21.6774,2894,0
+QAT.US,D,20220727,000000,21.86,22.17,21.86,22.17,2330,0
+QAT.US,D,20220728,000000,21.92,22.18,21.92,22.11,1634,0
+QAT.US,D,20220729,000000,22.25,22.2599,22.19,22.25,7987,0
+QAT.US,D,20220801,000000,22.41,22.43,22.37,22.43,683,0
+QAT.US,D,20220802,000000,22.45,22.45,22.2301,22.35,2018,0
+QAT.US,D,20220803,000000,22.45,22.45,22.45,22.45,371,0
+QAT.US,D,20220804,000000,22.59,22.59,22.4,22.42,3137,0
+QAT.US,D,20220805,000000,22.48,22.72,22.48,22.62,11589,0
+QAT.US,D,20220808,000000,22.84,23.01,22.84,23.01,5070,0
+QAT.US,D,20220809,000000,22.82,23.14,22.82,22.92,39677,0
+QAT.US,D,20220810,000000,22.98,23.17,22.98,23.14,4830,0
+QAT.US,D,20220811,000000,23.27,23.39,23.2285,23.24,9577,0
+QAT.US,D,20220812,000000,23.28,23.33,23.24,23.26,2363,0
+QAT.US,D,20220815,000000,23.23,23.32,23.04,23.24,3588,0
+QAT.US,D,20220816,000000,23.33,23.35,23.2152,23.35,2186,0
+QAT.US,D,20220817,000000,23.5,23.75,23.5,23.71,5399,0
+QAT.US,D,20220818,000000,23.7,23.83,23.6799,23.73,113444,0
+QAT.US,D,20220819,000000,23.77,23.77,23.5301,23.56,10974,0
+QAT.US,D,20220822,000000,23.54,23.54,23.24,23.26,8787,0
+QAT.US,D,20220823,000000,23,23.1501,23,23.05,35691,0
+QAT.US,D,20220824,000000,23.13,23.36,23.11,23.29,18717,0
+QAT.US,D,20220825,000000,23.36,23.5,23.34,23.5,8018,0
+QAT.US,D,20220826,000000,23.395,23.395,23.06,23.12,6791,0
+QAT.US,D,20220829,000000,23.12,23.25,23.12,23.17,2590,0
+QAT.US,D,20220830,000000,23.02,23.02,22.5801,22.61,2218,0
+QAT.US,D,20220831,000000,22.84,22.98,22.62,22.63,130535,0
+QAT.US,D,20220901,000000,22.42,22.42,22.18,22.23,2456,0
+QAT.US,D,20220902,000000,22.38,22.38,22.14,22.23,4821,0
+QAT.US,D,20220906,000000,21.93,21.93,21.62,21.63,16127,0
+QAT.US,D,20220907,000000,21.72,21.78,21.62,21.71,5715,0
+QAT.US,D,20220908,000000,21.77,21.78,21.7,21.73,1605,0
+QAT.US,D,20220909,000000,21.92,21.9575,21.92,21.9575,515,0
+QAT.US,D,20220912,000000,22.21,22.28,22.17,22.2347,1125,0
+QAT.US,D,20220913,000000,22.39,22.43,22.22,22.22,9705,0
+QAT.US,D,20220914,000000,22.22,22.23,22.02,22.1749,46156,0
+QAT.US,D,20220915,000000,22.31,22.37,22.28,22.29,3106,0
+QAT.US,D,20220916,000000,22.21,22.32,22.21,22.28,5794,0
+QAT.US,D,20220919,000000,21.755,21.856,21.755,21.85,2622,0
+QAT.US,D,20220920,000000,21.78,21.78,21.65,21.7005,3115,0
+QAT.US,D,20220921,000000,21.5399,21.5399,21.2,21.36,3708,0
+QAT.US,D,20220922,000000,21.365,21.38,21.26,21.26,2894,0
+QAT.US,D,20220923,000000,21.02,21.05,21,21.03,1693,0
+QAT.US,D,20220926,000000,20.69,20.98,20.68,20.68,1013,0
+QAT.US,D,20220927,000000,21.01,21.01,20.65,20.73,13293,0
+QAT.US,D,20220928,000000,21.01,21.36,21.01,21.31,7966,0
+QAT.US,D,20220929,000000,21.21,21.2688,21.21,21.2688,571,0
+QAT.US,D,20220930,000000,21.08,21.23,21.03,21.0742,7001,0
+QAT.US,D,20221003,000000,21.32,21.5,21.27,21.45,10459,0
+QAT.US,D,20221004,000000,22.08,22.13,22.03,22.07,8272,0
+QAT.US,D,20221005,000000,21.8417,22.07,21.8417,21.9707,3207,0
+QAT.US,D,20221006,000000,21.9516,22.0286,21.9516,22.0286,1501,0
+QAT.US,D,20221007,000000,22.02,22.04,21.88,21.88,71282,0
+QAT.US,D,20221010,000000,21.88,21.88,21.69,21.81,14819,0
+QAT.US,D,20221011,000000,21.5,21.6,21.41,21.41,51734,0
+QAT.US,D,20221012,000000,21.38,21.62,21.38,21.54,3913,0
+QAT.US,D,20221013,000000,21.34,21.77,21.34,21.77,4624,0
+QAT.US,D,20221014,000000,21.74,21.74,21.51,21.5311,12213,0
+QAT.US,D,20221017,000000,21.53,21.61,21.51,21.51,15370,0
+QAT.US,D,20221018,000000,21.58,21.59,21.47,21.54,2196,0
+QAT.US,D,20221019,000000,21.35,21.47,21.31,21.47,3457,0
+QAT.US,D,20221020,000000,21.48,21.51,21.4,21.47,3521,0
+QAT.US,D,20221021,000000,21.5,21.67,21.48,21.67,3455,0
+QAT.US,D,20221024,000000,21.31,21.34,21.095,21.28,7380,0
+QAT.US,D,20221025,000000,21.13,21.13,21,21.07,2297,0
+QAT.US,D,20221026,000000,20.87,21.1592,20.78,21.02,5622,0
+QAT.US,D,20221027,000000,20.89,20.989,20.89,20.91,12748,0
+QAT.US,D,20221028,000000,20.938,20.95,20.845,20.95,3150,0
+QAT.US,D,20221031,000000,21.01,21.39,21.01,21.37,17099,0
+QAT.US,D,20221101,000000,21.39,21.39,21.07,21.14,79310,0
+QAT.US,D,20221102,000000,21.185,21.185,20.88,20.88,11008,0
+QAT.US,D,20221103,000000,20.95,21.05,20.91,21.05,3103,0
+QAT.US,D,20221104,000000,21.3301,21.57,21.3301,21.57,5896,0
+QAT.US,D,20221107,000000,21.5,21.56,21.41,21.44,4179,0
+QAT.US,D,20221108,000000,21.644,21.6699,21.46,21.65,9675,0
+QAT.US,D,20221109,000000,21.52,21.55,21.52,21.55,1100,0
+QAT.US,D,20221110,000000,21.8,21.95,21.8,21.95,2800,0
+QAT.US,D,20221111,000000,22.16,22.1964,22.16,22.1964,525,0
+QAT.US,D,20221114,000000,21.72,21.7499,21.49,21.49,24661,0
+QAT.US,D,20221115,000000,21.57,21.57,21.47,21.48,4748,0
+QAT.US,D,20221116,000000,20.97,21.025,20.77,20.86,74901,0
+QAT.US,D,20221117,000000,20.73,20.92,20.73,20.92,3342,0
+QAT.US,D,20221118,000000,20.75,20.92,20.75,20.8577,645,0
+QAT.US,D,20221121,000000,20.51,20.51,20.3699,20.4,891,0
+QAT.US,D,20221122,000000,20.29,20.35,20.28,20.2921,6440,0
+QAT.US,D,20221123,000000,20.37,20.48,20.35,20.39,3975,0
+QAT.US,D,20221125,000000,20.2476,20.2476,20.22,20.22,681,0
+QAT.US,D,20221128,000000,20.03,20.08,19.9501,20,5255,0
+QAT.US,D,20221129,000000,20.11,20.45,20.11,20.37,26700,0
+QAT.US,D,20221130,000000,20.62,20.62,20.18,20.44,165966,0
+QAT.US,D,20221201,000000,20.73,20.73,20.3,20.42,18229,0
+QAT.US,D,20221202,000000,20.43,20.43,20.3701,20.38,2296,0
+QAT.US,D,20221205,000000,20.24,20.35,20.1019,20.19,55939,0
+QAT.US,D,20221206,000000,20,20,19.78,19.81,6519,0
+QAT.US,D,20221207,000000,19.61,19.77,19.57,19.67,2228,0
+QAT.US,D,20221208,000000,19.7701,19.78,19.67,19.77,3803,0
+QAT.US,D,20221209,000000,19.82,19.83,19.72,19.72,4264,0
+QAT.US,D,20221212,000000,19.39,19.58,19.35,19.54,4660,0
+QAT.US,D,20221213,000000,19.31,19.34,19.09,19.1,12220,0
+QAT.US,D,20221214,000000,18.965,18.97,18.88,18.89,3387,0
+QAT.US,D,20221215,000000,18.72,18.83,18.7,18.7,2151,0
+QAT.US,D,20221216,000000,18.83,18.83,18.73,18.79,964,0
+QAT.US,D,20221219,000000,18.78,18.82,18.78,18.82,649,0
+QAT.US,D,20221220,000000,18.77,18.83,18.66,18.79,13270,0
+QAT.US,D,20221221,000000,18.78,18.89,18.78,18.89,4873,0
+QAT.US,D,20221222,000000,18.88,18.88,18.75,18.84,1554,0
+QAT.US,D,20221223,000000,18.782,18.83,18.74,18.83,2763,0
+QAT.US,D,20221227,000000,18.61,18.64,18.5,18.5,2916,0
+QAT.US,D,20221228,000000,18.5,18.5399,18.41,18.41,4519,0
+QAT.US,D,20221229,000000,18.5199,18.6,18.48,18.6,1093,0
+QAT.US,D,20221230,000000,18.24,18.3456,18.24,18.3456,2091,0
+QAT.US,D,20230103,000000,18.63,18.6301,18.61,18.63,2388,0
+QAT.US,D,20230104,000000,18.8106,18.8106,18.8106,18.8106,360,0
+QAT.US,D,20230105,000000,19.04,19.16,19.04,19.16,2011,0
+QAT.US,D,20230106,000000,19.1612,19.47,19.1612,19.47,970,0
+QAT.US,D,20230109,000000,19.7834,19.79,19.55,19.64,15679,0
+QAT.US,D,20230110,000000,19.85,19.85,19.55,19.64,12626,0
+QAT.US,D,20230111,000000,19.3417,19.37,19.3417,19.35,814,0
+QAT.US,D,20230112,000000,19,19.04,18.96,18.96,1414,0
+QAT.US,D,20230113,000000,18.83,19.0825,18.83,19.07,2038,0
+QAT.US,D,20230117,000000,18.36,18.36,18.25,18.35,42751,0
+QAT.US,D,20230118,000000,18.48,18.48,18.05,18.05,9191,0
+QAT.US,D,20230119,000000,18.54,18.85,18.54,18.73,56069,0
+QAT.US,D,20230120,000000,18.93,18.97,18.73,18.97,2573,0
+QAT.US,D,20230123,000000,19.17,19.38,19.17,19.3,30059,0
+QAT.US,D,20230124,000000,19.289,19.3,19.21,19.28,1187,0
+QAT.US,D,20230125,000000,19.23,19.49,19.23,19.43,2476,0
+QAT.US,D,20230126,000000,19.28,19.35,19.27,19.27,1040,0
+QAT.US,D,20230127,000000,19.3,19.38,19.28,19.35,3312,0
+QAT.US,D,20230130,000000,19.25,19.25,19.18,19.24,954,0
+QAT.US,D,20230131,000000,19.0199,19.09,19,19.09,1670,0
+QAT.US,D,20230201,000000,18.55,18.77,18.55,18.72,1223,0
+QAT.US,D,20230202,000000,18.29,18.5,18.29,18.37,5440,0
+QAT.US,D,20230203,000000,18.25,18.4709,18.25,18.28,2406,0
+QAT.US,D,20230206,000000,18.58,18.58,18.465,18.4685,1006,0
+QAT.US,D,20230207,000000,18.11,18.17,18.065,18.17,2485,0
+QAT.US,D,20230208,000000,18.12,18.12,17.87,17.88,4447,0
+QAT.US,D,20230209,000000,17.87,17.89,17.75,17.75,44511,0
+QAT.US,D,20230210,000000,17.7421,17.8191,17.73,17.8191,1573,0
+QAT.US,D,20230213,000000,17.84,18.03,17.73,18.01,14614,0
+QAT.US,D,20230214,000000,17.91,18.01,17.9,17.9,15138,0
+QAT.US,D,20230215,000000,17.97,18.1,17.97,18.1,1582,0
+QAT.US,D,20230216,000000,18.37,18.45,18.37,18.45,1275,0
+QAT.US,D,20230217,000000,18.255,18.34,18.24,18.27,1073,0
+QAT.US,D,20230221,000000,18.32,18.41,18.25,18.4,13065,0
+QAT.US,D,20230222,000000,18.4,18.4,18.31,18.4,1530,0
+QAT.US,D,20230223,000000,18.23,18.23,18.18,18.18,3453,0
+QAT.US,D,20230224,000000,18.19,18.19,17.975,18.12,4388,0
+QAT.US,D,20230227,000000,18.25,18.3,18.25,18.3,5746,0
+QAT.US,D,20230228,000000,18.32,18.39,18.27,18.27,17300,0
+QAT.US,D,20230301,000000,18.15,18.37,18.15,18.3,6282,0
+QAT.US,D,20230302,000000,18.34,18.48,18.24,18.2551,36139,0
+QAT.US,D,20230303,000000,18.47,18.47,18.36,18.45,10047,0
+QAT.US,D,20230306,000000,18.53,18.58,18.45,18.55,10142,0
+QAT.US,D,20230307,000000,18.59,18.59,18.35,18.35,5151,0
+QAT.US,D,20230308,000000,18.42,18.66,18.42,18.65,3124,0
+QAT.US,D,20230309,000000,18.65,18.65,18.5,18.59,8790,0
+QAT.US,D,20230310,000000,18.463,18.54,18.4532,18.49,13580,0
+QAT.US,D,20230313,000000,17.97,18.19,17.95,18.16,30234,0
+QAT.US,D,20230314,000000,17.91,17.93,17.84,17.92,7687,0
+QAT.US,D,20230315,000000,17.67,17.67,17.5,17.58,4675,0
+QAT.US,D,20230316,000000,17.36,17.74,17.36,17.74,3093,0
+QAT.US,D,20230317,000000,17.75,17.75,17.1,17.5,16769,0
+QAT.US,D,20230320,000000,17.29,17.4,17.27,17.4,7980,0
+QAT.US,D,20230321,000000,17.4,17.44,17.4,17.43,3105,0
+QAT.US,D,20230322,000000,17.56,17.7,17.56,17.57,5838,0
+QAT.US,D,20230323,000000,17.69,17.7,17.63,17.63,2471,0
+QAT.US,D,20230324,000000,17.54,17.65,17.54,17.65,924,0
+QAT.US,D,20230327,000000,17.76,17.99,17.59,17.91,65549,0
+QAT.US,D,20230328,000000,18.05,18.29,18.05,18.16,23090,0
+QAT.US,D,20230329,000000,18.035,18.14,18.035,18.07,8501,0
+QAT.US,D,20230330,000000,18.075,18.12,18.05,18.09,1564,0
+QAT.US,D,20230331,000000,18.14,18.24,18.08,18.18,11682,0
+QAT.US,D,20230403,000000,18.25,18.31,18.115,18.15,12513,0
+QAT.US,D,20230404,000000,18.22,18.34,18.2,18.27,86699,0
+QAT.US,D,20230405,000000,18.32,18.37,18.25,18.27,9278,0
+QAT.US,D,20230406,000000,18.47,18.5499,18.31,18.32,16042,0
+QAT.US,D,20230410,000000,18.32,18.36,18.1266,18.3411,31526,0
+QAT.US,D,20230411,000000,18.32,18.33,18.21,18.26,21999,0
+QAT.US,D,20230412,000000,18.33,18.33,18.21,18.27,8760,0
+QAT.US,D,20230413,000000,18.18,18.21,18.09,18.16,11702,0
+QAT.US,D,20230414,000000,18.18,18.26,18.14,18.18,17558,0
+QAT.US,D,20230417,000000,17.96,18,17.89,17.93,37593,0
+QAT.US,D,20230418,000000,17.97,17.97,17.88,17.91,4371,0
+QAT.US,D,20230419,000000,17.88,17.9299,17.88,17.91,1229,0
+QAT.US,D,20230420,000000,17.84,18.03,17.83,17.91,39370,0
+QAT.US,D,20230421,000000,17.818,17.91,17.78,17.91,7828,0
+QAT.US,D,20230424,000000,17.8286,17.91,17.8286,17.91,1645,0
+QAT.US,D,20230425,000000,17.77,17.78,17.75,17.78,4700,0
+QAT.US,D,20230426,000000,17.9,18.138,17.9,18.03,10159,0
+QAT.US,D,20230427,000000,18.09,18.34,18.09,18.29,2011,0
+QAT.US,D,20230428,000000,18.28,18.44,18.28,18.44,7967,0
+QAT.US,D,20230501,000000,18.5,18.628,18.5,18.62,4013,0
+QAT.US,D,20230502,000000,18.44,18.6158,18.44,18.57,148352,0
+QAT.US,D,20230503,000000,18.78,18.96,18.78,18.96,6499,0
+QAT.US,D,20230504,000000,19.1699,19.2,19.1399,19.2,2711,0
+QAT.US,D,20230505,000000,19.3,19.38,19.26,19.38,2766,0
+QAT.US,D,20230508,000000,19.47,19.47,19.27,19.33,1985,0
+QAT.US,D,20230509,000000,19.42,19.56,19.42,19.54,13256,0
+QAT.US,D,20230510,000000,19.5138,19.52,19.44,19.5,6793,0
+QAT.US,D,20230511,000000,19.37,19.37,19.34,19.34,466,0
+QAT.US,D,20230512,000000,19.28,19.31,19.24,19.24,1844,0
+QAT.US,D,20230515,000000,18.9888,19.06,18.92,19.06,22880,0
+QAT.US,D,20230516,000000,19,19,18.92,18.97,4214,0
+QAT.US,D,20230517,000000,19.21,19.5,19.21,19.5,33171,0
+QAT.US,D,20230518,000000,19.3055,19.33,19.2601,19.33,2736,0
+QAT.US,D,20230519,000000,19.395,19.395,19.23,19.29,3387,0
+QAT.US,D,20230522,000000,19.4,19.4982,19.38,19.46,5080,0
+QAT.US,D,20230523,000000,19.4,19.4,19.36,19.36,1829,0
+QAT.US,D,20230524,000000,19.33,19.33,19.1,19.19,4866,0
+QAT.US,D,20230525,000000,19.1,19.23,18.99,19.04,19947,0
+QAT.US,D,20230526,000000,19.13,19.2,19.13,19.13,1802,0
+QAT.US,D,20230530,000000,19.01,19.03,18.79,18.83,3152,0
+QAT.US,D,20230531,000000,18.49,18.59,18.4,18.43,35932,0
+QAT.US,D,20230601,000000,18.7,18.795,18.7,18.77,2697,0
+QAT.US,D,20230602,000000,18.97,19.12,18.97,19.12,8457,0
+QAT.US,D,20230605,000000,19.072,19.072,18.97,18.97,886,0
+QAT.US,D,20230606,000000,18.7699,18.83,18.7699,18.77,2317,0
+QAT.US,D,20230607,000000,18.09,18.13,18.09,18.12,3199,0
+QAT.US,D,20230608,000000,18,18.09,18,18.09,4272,0
+QAT.US,D,20230609,000000,18.14,18.145,18.04,18.09,1962,0
+QAT.US,D,20230612,000000,17.92,17.92,17.8076,17.89,21820,0
+QAT.US,D,20230613,000000,18.03,18.1,18.025,18.1,1752,0
+QAT.US,D,20230614,000000,18.19,18.23,18.135,18.23,2930,0
+QAT.US,D,20230615,000000,18.25,18.37,18.25,18.31,1230,0
+QAT.US,D,20230616,000000,18.19,18.26,18.1,18.11,12319,0
+QAT.US,D,20230620,000000,18.09,18.09,17.9,17.94,25474,0
+QAT.US,D,20230621,000000,17.96,17.96,17.88,17.88,491,0
+QAT.US,D,20230622,000000,17.65,17.65,17.6309,17.64,2079,0
+QAT.US,D,20230623,000000,17.56,17.76,17.56,17.68,97132,0
+QAT.US,D,20230626,000000,17.6309,17.69,17.6309,17.66,3569,0
+QAT.US,D,20230627,000000,17.49,17.76,17.49,17.7,33773,0
+QAT.US,D,20230628,000000,17.67,17.77,17.67,17.76,4339,0
+QAT.US,D,20230629,000000,17.78,17.79,17.74,17.79,19410,0
+QAT.US,D,20230630,000000,17.83,17.94,17.79,17.9,31721,0
+QAT.US,D,20230703,000000,17.89,17.9,17.8,17.8,2648,0
+QAT.US,D,20230705,000000,17.87,18.21,17.87,18.19,29329,0
+QAT.US,D,20230706,000000,18.09,18.09,17.86,17.89,90954,0
+QAT.US,D,20230707,000000,17.9,17.97,17.88,17.88,7525,0
+QAT.US,D,20230710,000000,17.88,17.89,17.75,17.75,11297,0
+QAT.US,D,20230711,000000,17.725,17.74,17.62,17.7,5979,0
+QAT.US,D,20230712,000000,17.97,17.97,17.82,17.82,8374,0
+QAT.US,D,20230713,000000,18.05,18.07,17.89,17.97,18255,0
+QAT.US,D,20230714,000000,18.15,18.15,17.88,17.95,6683,0
+QAT.US,D,20230717,000000,17.94,17.9799,17.86,17.9,42058,0
+QAT.US,D,20230718,000000,17.96,18.04,17.93,18.02,8310,0
+QAT.US,D,20230719,000000,18.15,18.2,17.98,18.04,7960,0
+QAT.US,D,20230720,000000,18.39,18.39,18.1,18.17,53016,0
+QAT.US,D,20230721,000000,18.27,18.32,18.27,18.295,3178,0
+QAT.US,D,20230724,000000,18.38,18.38,18.25,18.38,15933,0
+QAT.US,D,20230725,000000,18.45,18.56,18.45,18.56,23087,0
+QAT.US,D,20230726,000000,18.77,18.8,18.77,18.8,1070,0
+QAT.US,D,20230727,000000,18.97,18.97,18.85,18.85,2578,0
+QAT.US,D,20230728,000000,18.89,18.89,18.805,18.88,8815,0
+QAT.US,D,20230731,000000,18.89,18.9799,18.89,18.96,6121,0
+QAT.US,D,20230801,000000,19.2,19.2,19.135,19.18,3443,0
+QAT.US,D,20230802,000000,19.18,19.18,18.8,18.85,10659,0
+QAT.US,D,20230803,000000,18.65,18.74,18.63,18.63,13332,0
+QAT.US,D,20230804,000000,18.8,18.8,18.6101,18.74,7413,0
+QAT.US,D,20230807,000000,18.55,18.6399,18.55,18.56,5462,0
+QAT.US,D,20230808,000000,18.52,18.52,18.52,18.52,187,0
+QAT.US,D,20230809,000000,18.3801,18.44,18.3801,18.42,4650,0
+QAT.US,D,20230810,000000,18.48,18.53,18.48,18.51,8556,0
+QAT.US,D,20230811,000000,18.39,18.52,18.39,18.45,7376,0
+QAT.US,D,20230814,000000,18.39,18.6,18.39,18.6,3179,0
+QAT.US,D,20230815,000000,18.41,18.605,18.41,18.6,524571,0
+QAT.US,D,20230816,000000,18.4,18.4819,18.29,18.29,7209,0
+QAT.US,D,20230817,000000,18.39,18.49,18.31,18.48,25167,0
+QAT.US,D,20230818,000000,18.21,18.31,18.2,18.25,3014,0
+QAT.US,D,20230821,000000,18.21,18.23,18.11,18.23,3892,0
+QAT.US,D,20230822,000000,18.06,18.15,18.06,18.1,1478,0
+QAT.US,D,20230823,000000,18,18.0401,17.98,17.99,3268,0
+QAT.US,D,20230824,000000,17.99,18,17.89,17.89,778,0
+QAT.US,D,20230825,000000,17.87,18.0499,17.87,18.01,2848,0
+QAT.US,D,20230828,000000,17.95,18.0899,17.95,18.01,2304,0
+QAT.US,D,20230829,000000,17.97,18.18,17.97,18.04,96205,0
+QAT.US,D,20230830,000000,18.08,18.1,17.98,18.1,6404,0
+QAT.US,D,20230831,000000,17.94,18.01,17.912,17.97,25484,0
+QAT.US,D,20230901,000000,17.92,17.985,17.8624,17.95,2752,0
+QAT.US,D,20230905,000000,17.51,17.57,17.4,17.4,9084,0
+QAT.US,D,20230906,000000,17.47,17.59,17.47,17.59,2239,0
+QAT.US,D,20230907,000000,17.7199,17.7199,17.635,17.7,1316,0
+QAT.US,D,20230908,000000,17.72,17.74,17.72,17.74,1299,0
+QAT.US,D,20230911,000000,17.93,18.07,17.89,18.07,16322,0
+QAT.US,D,20230912,000000,18,18,17.83,17.95,5075,0
+QAT.US,D,20230913,000000,17.85,17.85,17.66,17.77,105301,0
+QAT.US,D,20230914,000000,17.75,17.75,17.665,17.75,3594,0
+QAT.US,D,20230915,000000,17.82,17.82,17.6,17.6,3420,0
+QAT.US,D,20230918,000000,17.6,17.63,17.535,17.63,1697,0
+QAT.US,D,20230919,000000,17.6171,17.6174,17.53,17.565,2284,0
+QAT.US,D,20230920,000000,17.5685,17.66,17.5685,17.62,3791,0
+QAT.US,D,20230921,000000,17.5793,17.5793,17.49,17.49,2265,0
+QAT.US,D,20230922,000000,17.535,17.63,17.52,17.58,3012,0
+QAT.US,D,20230925,000000,17.425,17.479,17.41,17.455,1452,0
+QAT.US,D,20230926,000000,17.61,17.61,17.5,17.545,4571,0
+QAT.US,D,20230927,000000,17.56,17.69,17.49,17.57,83544,0
+QAT.US,D,20230928,000000,17.495,17.53,17.47,17.53,7136,0
+QAT.US,D,20230929,000000,17.5,17.53,17.39,17.39,4122,0
+QAT.US,D,20231002,000000,17.34,17.42,17.34,17.41,2015,0
+QAT.US,D,20231003,000000,17.455,17.52,17.455,17.52,7039,0
+QAT.US,D,20231004,000000,17.49,17.49,17.31,17.355,6307,0
+QAT.US,D,20231005,000000,17.32,17.32,17.15,17.15,1789,0
+QAT.US,D,20231006,000000,17.27,17.31,17.19,17.22,6411,0
+QAT.US,D,20231009,000000,16.91,17.03,16.63,16.97,6580,0
+QAT.US,D,20231010,000000,17.08,17.08,16.89,16.89,1258,0
+QAT.US,D,20231011,000000,17.09,17.21,17.04,17.21,3843,0
+QAT.US,D,20231012,000000,17.34,17.34,16.81,17.01,3500,0
+QAT.US,D,20231013,000000,17.11,17.21,17.07,17.07,1263,0
+QAT.US,D,20231016,000000,17.05,17.22,17.05,17.14,2325,0
+QAT.US,D,20231017,000000,17.07,17.099,16.99,17.02,341706,0
+QAT.US,D,20231018,000000,16.86,16.86,16.75,16.77,2742,0
+QAT.US,D,20231019,000000,16.74,16.74,16.66,16.66,1351,0
+QAT.US,D,20231020,000000,16.63,16.63,16.39,16.46,16529,0
+QAT.US,D,20231023,000000,16.66,16.66,16.57,16.57,768,0
+QAT.US,D,20231024,000000,16.34,16.44,16.28,16.33,7590,0
+QAT.US,D,20231025,000000,16.22,16.28,16.165,16.22,2564,0
+QAT.US,D,20231026,000000,15.96,15.97,15.9,15.97,2336,0
+QAT.US,D,20231027,000000,15.9,15.91,15.66,15.84,8253,0
+QAT.US,D,20231030,000000,16.28,16.35,16.25,16.35,2783,0
+QAT.US,D,20231031,000000,16.23,16.24,16.2,16.24,1177,0
+QAT.US,D,20231101,000000,16.38,16.52,16.35,16.52,10709,0
+QAT.US,D,20231102,000000,16.85,16.9,16.79,16.9,1940,0
+QAT.US,D,20231103,000000,16.94,17.0599,16.93,16.93,5585,0
+QAT.US,D,20231106,000000,17.38,17.48,17.38,17.47,3352,0
+QAT.US,D,20231107,000000,17.49,17.49,17.415,17.46,1522,0
+QAT.US,D,20231108,000000,17.28,17.29,17.201,17.29,1069,0
+QAT.US,D,20231109,000000,17.01,17.08,17.01,17.08,2049,0
+QAT.US,D,20231110,000000,17.0367,17.2,17.0367,17.2,1793,0
+QAT.US,D,20231113,000000,17.31,17.31,17.21,17.21,187277,0
+QAT.US,D,20231114,000000,17.32,17.3852,17.31,17.33,8746,0
+QAT.US,D,20231115,000000,17.34,17.5095,17.34,17.5,9963,0
+QAT.US,D,20231116,000000,17.62,17.62,17.44,17.45,4442,0
+QAT.US,D,20231117,000000,17.56,17.63,17.56,17.63,200923,0
+QAT.US,D,20231120,000000,17.71,17.71,17.55,17.59,3277,0
+QAT.US,D,20231121,000000,17.51,17.57,17.5,17.57,3240,0
+QAT.US,D,20231122,000000,17.53,17.57,17.4901,17.52,5021,0
+QAT.US,D,20231124,000000,17.64,17.64,17.5,17.58,4879,0
+QAT.US,D,20231127,000000,17.24,17.3605,17.24,17.36,2213,0
+QAT.US,D,20231128,000000,17.264,17.33,17.264,17.33,4269,0
+QAT.US,D,20231129,000000,17.21,17.31,17.21,17.27,2295,0
+QAT.US,D,20231130,000000,17.33,17.37,17.27,17.36,7545,0
+QAT.US,D,20231201,000000,17.3,17.36,17.2569,17.35,1609,0
+QAT.US,D,20231204,000000,17.19,17.19,17.07,17.14,2050,0
+QAT.US,D,20231205,000000,17.09,17.15,17.09,17.13,7257,0
+QAT.US,D,20231206,000000,17.02,17.02,16.93,16.98,1665,0
+QAT.US,D,20231207,000000,16.87,17.04,16.87,17.04,1246,0
+QAT.US,D,20231208,000000,16.995,17.01,16.94,16.94,1484,0
+QAT.US,D,20231211,000000,16.8203,16.8203,16.82,16.82,546,0
+QAT.US,D,20231212,000000,16.52,16.68,16.52,16.62,28689,0
+QAT.US,D,20231213,000000,16.73,16.84,16.7287,16.84,994,0
+QAT.US,D,20231214,000000,17,17.195,17,17.15,539,0
+QAT.US,D,20231215,000000,17.3,17.3,17.13,17.21,1814,0
+QAT.US,D,20231218,000000,17.22,17.22,17.22,17.22,607,0
+QAT.US,D,20231219,000000,17.41,17.45,17.41,17.45,1279,0
+QAT.US,D,20231220,000000,17.5,17.61,17.43,17.43,3944,0
+QAT.US,D,20231221,000000,17.615,17.72,17.615,17.72,954,0
+QAT.US,D,20231222,000000,17.68,17.74,17.68,17.74,4123,0
+QAT.US,D,20231226,000000,17.93,17.95,17.9199,17.95,1970,0
+QAT.US,D,20231227,000000,17.91,18,17.91,18,13113,0
+QAT.US,D,20231228,000000,18.16,18.25,18.13,18.13,12627,0
+QAT.US,D,20231229,000000,18.11,18.1599,18.0782,18.13,2974,0
+QAT.US,D,20240102,000000,18.21,18.3699,18.21,18.33,22470,0
+QAT.US,D,20240103,000000,18.05,18.05,17.94,18.03,9726,0
+QAT.US,D,20240104,000000,17.73,17.95,17.69,17.93,8117,0
+QAT.US,D,20240105,000000,17.94,17.94,17.8359,17.91,2322,0
+QAT.US,D,20240108,000000,18.0867,18.24,18.04,18.24,5123,0
+QAT.US,D,20240109,000000,18.0101,18.05,17.94,17.94,18586,0
+QAT.US,D,20240110,000000,17.95,18.02,17.88,17.92,135302,0
+QAT.US,D,20240111,000000,17.86,17.91,17.77,17.78,16963,0
+QAT.US,D,20240112,000000,17.96,18.07,17.92,18,100646,0
+QAT.US,D,20240116,000000,17.94,18.02,17.82,17.85,17463,0
+QAT.US,D,20240117,000000,17.74,17.74,17.57,17.59,67253,0
+QAT.US,D,20240118,000000,17.78,17.78,17.52,17.54,33874,0
+QAT.US,D,20240119,000000,17.7,17.7,17.57,17.58,27251,0
+QAT.US,D,20240122,000000,17.751,17.751,17.74,17.74,706,0
+QAT.US,D,20240123,000000,17.84,17.84,17.6,17.65,11846,0
+QAT.US,D,20240124,000000,17.86,17.86,17.75,17.75,1772,0
+QAT.US,D,20240125,000000,17.7,17.78,17.6935,17.78,1429,0
+QAT.US,D,20240126,000000,17.75,17.7697,17.75,17.755,741,0
+QAT.US,D,20240129,000000,17.4381,17.4381,17.3581,17.39,2063,0
+QAT.US,D,20240130,000000,17.39,17.45,17.39,17.45,3225,0
+QAT.US,D,20240131,000000,17.31,17.35,17.25,17.25,3454,0
+QAT.US,D,20240201,000000,17.244,17.26,17.2,17.2556,6415,0
+QAT.US,D,20240202,000000,17.26,17.36,17.17,17.17,7266,0
+QAT.US,D,20240205,000000,17.09,17.09,16.91,17.03,2044,0
+QAT.US,D,20240206,000000,16.86,17.055,16.86,16.98,651700,0
+QAT.US,D,20240207,000000,16.99,17.1496,16.99,17.1,9068,0
+QAT.US,D,20240208,000000,17.05,17.085,17.05,17.05,1587,0
+QAT.US,D,20240209,000000,17.0305,17.12,17.0305,17.12,396,0
+QAT.US,D,20240212,000000,17.23,17.35,17.22,17.35,5052,0
+QAT.US,D,20240213,000000,17.35,17.35,17.09,17.14,9810,0
+QAT.US,D,20240214,000000,17.52,17.54,17.52,17.53,1320,0
+QAT.US,D,20240215,000000,17.38,17.55,17.38,17.49,1901,0
+QAT.US,D,20240216,000000,17.6,17.6,17.5401,17.562,1848,0
+QAT.US,D,20240220,000000,17.68,17.8,17.68,17.8,3164,0
+QAT.US,D,20240221,000000,17.93,17.93,17.8231,17.85,962,0
+QAT.US,D,20240222,000000,17.98,17.98,17.875,17.91,636,0
+QAT.US,D,20240223,000000,17.8401,17.89,17.8322,17.89,4486,0
+QAT.US,D,20240226,000000,18,18.12,17.99,18.01,15816,0
+QAT.US,D,20240227,000000,18.01,18.18,18.01,18.1,3035,0
+QAT.US,D,20240228,000000,18.18,18.23,18.1601,18.23,6019,0
+QAT.US,D,20240229,000000,18.15,18.21,18.15,18.18,21939,0
+QAT.US,D,20240301,000000,18.1299,18.19,18.12,18.12,1809,0
+QAT.US,D,20240304,000000,18.06,18.1399,18.06,18.09,1681,0
+QAT.US,D,20240305,000000,18.06,18.06,17.87,17.875,6709,0
+QAT.US,D,20240306,000000,17.74,17.8733,17.74,17.81,2199,0
+QAT.US,D,20240307,000000,18.01,18.04,18.01,18.04,9787,0
+QAT.US,D,20240308,000000,17.965,17.98,17.895,17.91,7905,0
+QAT.US,D,20240311,000000,17.86,17.91,17.86,17.91,503,0
+QAT.US,D,20240312,000000,17.85,17.93,17.85,17.9,509,0
+QAT.US,D,20240313,000000,17.85,18.05,17.85,18.05,2315,0
+QAT.US,D,20240314,000000,17.96,18.04,17.942,17.97,1453,0
+QAT.US,D,20240315,000000,18.01,18.01,17.982,17.982,442,0
+QAT.US,D,20240318,000000,18.19,18.19,18.1,18.1,416,0
+QAT.US,D,20240319,000000,18.1,18.21,18.075,18.21,1799,0
+QAT.US,D,20240320,000000,18.12,18.12,17.94,18.05,4033,0
+QAT.US,D,20240321,000000,18.06,18.0998,18.02,18.09,4295,0
+QAT.US,D,20240322,000000,17.93,18.1,17.93,18.08,2777,0
+QAT.US,D,20240325,000000,17.7849,17.829,17.72,17.72,3807,0
+QAT.US,D,20240326,000000,17.72,17.77,17.72,17.72,1290,0
+QAT.US,D,20240327,000000,17.58,17.58,17.58,17.58,726,0
+QAT.US,D,20240328,000000,17.5602,17.671,17.53,17.64,5934,0
+QAT.US,D,20240401,000000,17.34,17.53,17.34,17.35,9383,0
+QAT.US,D,20240402,000000,17.26,17.35,17.22,17.27,22969,0
+QAT.US,D,20240403,000000,17.11,17.25,17.11,17.23,15077,0
+QAT.US,D,20240404,000000,17.4,17.51,17.38,17.38,2572,0
+QAT.US,D,20240405,000000,17.35,17.35,17.34,17.34,2704,0
+QAT.US,D,20240408,000000,17.77,17.82,17.6499,17.73,79525,0
+QAT.US,D,20240409,000000,17.72,17.76,17.7138,17.74,11394,0
+QAT.US,D,20240410,000000,17.68,17.68,17.49,17.5,30959,0
+QAT.US,D,20240411,000000,17.5,17.65,17.5,17.58,4255,0
+QAT.US,D,20240412,000000,17.451,17.451,17.2,17.31,9606,0
+QAT.US,D,20240415,000000,17.61,17.61,17.33,17.39,157213,0
+QAT.US,D,20240416,000000,17.4114,17.46,17.36,17.46,6646,0
+QAT.US,D,20240417,000000,17.41,17.41,17.36,17.41,1530,0
+QAT.US,D,20240418,000000,17.35,17.4,17.31,17.31,101864,0
+QAT.US,D,20240419,000000,17.36,17.36,17.35,17.35,1562,0
+QAT.US,D,20240422,000000,17.31,17.31,17.13,17.14,2047,0
+QAT.US,D,20240423,000000,17.16,17.35,17.16,17.35,117094,0
+QAT.US,D,20240424,000000,17.28,17.31,17.1301,17.15,7471,0
+QAT.US,D,20240425,000000,17.11,17.22,17.11,17.22,4423,0
+QAT.US,D,20240426,000000,17.3599,17.3599,17.17,17.2,63857,0
+QAT.US,D,20240429,000000,17.4,17.42,17.3,17.42,10422,0
+QAT.US,D,20240430,000000,17.3,17.3,17.22,17.27,1385,0
+QAT.US,D,20240501,000000,17.31,17.31,17.24,17.31,377255,0
+QAT.US,D,20240502,000000,17.19,17.25,17.11,17.19,20402,0
+QAT.US,D,20240503,000000,17.32,17.32,17.32,17.32,205,0
+QAT.US,D,20240506,000000,17.3,17.32,17.24,17.27,860,0
+QAT.US,D,20240507,000000,17.18,17.21,17.14,17.15,6477,0
+QAT.US,D,20240508,000000,17.17,17.24,17.12,17.18,38341,0
+QAT.US,D,20240509,000000,17.17,17.26,17.09,17.1,90288,0
+QAT.US,D,20240510,000000,17.2401,17.26,17.18,17.2,1652,0
+QAT.US,D,20240513,000000,17.32,17.32,17.24,17.24,1439,0
+QAT.US,D,20240514,000000,17.2,17.21,17.13,17.16,5370,0
+QAT.US,D,20240515,000000,17.18,17.28,17.16,17.28,7179,0
+QAT.US,D,20240516,000000,17.4099,17.4099,17.3,17.38,2124,0
+QAT.US,D,20240517,000000,17.43,17.5215,17.42,17.51,16258,0
+QAT.US,D,20240520,000000,17.38,17.38,17.2001,17.33,18184,0
+QAT.US,D,20240521,000000,17.38,17.45,17.24,17.35,14237,0
+QAT.US,D,20240522,000000,17.2731,17.2731,17.19,17.24,1284,0
+QAT.US,D,20240523,000000,17.24,17.24,16.95,16.95,16784,0
+QAT.US,D,20240524,000000,16.91,16.97,16.91,16.97,1581,0
+QAT.US,D,20240528,000000,16.78,16.78,16.61,16.61,1486,0
+QAT.US,D,20240529,000000,16.495,16.54,16.4565,16.52,3551,0
+QAT.US,D,20240530,000000,16.6,16.738,16.6,16.71,10855,0
+QAT.US,D,20240531,000000,16.78,16.78,16.6,16.65,4971,0
+QAT.US,D,20240603,000000,16.81,16.81,16.61,16.78,14843,0
+QAT.US,D,20240604,000000,16.79,16.88,16.57,16.8269,55508,0
+QAT.US,D,20240605,000000,16.9099,16.92,16.83,16.92,5719,0
+QAT.US,D,20240606,000000,17,17.06,16.98,17.0302,4585,0
+QAT.US,D,20240607,000000,17.02,17.03,16.89,16.89,396,0
+QAT.US,D,20240610,000000,16.95,17.14,16.95,17.14,2014,0
+QAT.US,D,20240611,000000,16.4,16.4,16.2916,16.39,6573,0
+QAT.US,D,20240612,000000,16.45,16.57,16.45,16.52,11172,0
+QAT.US,D,20240613,000000,16.448,16.448,16.44,16.44,560,0
+QAT.US,D,20240614,000000,16.32,16.469,16.32,16.39,4933,0
+QAT.US,D,20240617,000000,16.54,16.56,16.37,16.56,6160,0
+QAT.US,D,20240618,000000,16.515,16.59,16.48,16.59,3370,0
+QAT.US,D,20240620,000000,16.58,16.58,16.35,16.35,4755,0
+QAT.US,D,20240621,000000,16.33,16.45,16.33,16.4345,1057,0
+QAT.US,D,20240624,000000,16.66,16.7299,16.43,16.46,35724,0
+QAT.US,D,20240625,000000,16.77,16.77,16.54,16.54,51951,0
+QAT.US,D,20240626,000000,16.54,16.63,16.54,16.63,7547,0
+QAT.US,D,20240627,000000,16.97,16.97,16.885,16.94,2383,0
+QAT.US,D,20240628,000000,16.89,16.89,16.86,16.88,2720,0
+QAT.US,D,20240701,000000,17.04,17.05,16.99,17.05,4269,0
+QAT.US,D,20240702,000000,16.93,17.09,16.93,17,7954,0
+QAT.US,D,20240703,000000,17.03,17.12,17.03,17.12,198,0
+QAT.US,D,20240705,000000,17.1,17.16,17.055,17.16,6789,0
+QAT.US,D,20240708,000000,17.1707,17.26,17.1707,17.26,4694,0
+QAT.US,D,20240709,000000,17.2681,17.31,17.24,17.31,5031,0
+QAT.US,D,20240710,000000,17.22,17.2899,17.22,17.22,1823,0
+QAT.US,D,20240711,000000,17.27,17.32,17.265,17.32,2013,0
+QAT.US,D,20240712,000000,17.33,17.42,17.29,17.37,1557,0
+QAT.US,D,20240715,000000,17.41,17.41,17.2245,17.34,7492,0
+QAT.US,D,20240716,000000,17.335,17.37,17.335,17.37,5507,0
+QAT.US,D,20240717,000000,17.2079,17.22,17.06,17.06,659035,0
+QAT.US,D,20240718,000000,17.062,17.07,16.95,17.07,13523,0
+QAT.US,D,20240719,000000,17.068,17.068,16.95,16.95,13598,0
+QAT.US,D,20240722,000000,17.23,17.26,17.16,17.17,7760,0
+QAT.US,D,20240723,000000,17.19,17.32,17.19,17.3,5055,0
+QAT.US,D,20240724,000000,17.36,17.36,17.19,17.24,101875,0
+QAT.US,D,20240725,000000,17.22,17.2481,17.2,17.23,2034,0
+QAT.US,D,20240726,000000,17.28,17.31,17.28,17.31,1117,0
+QAT.US,D,20240729,000000,17.25,17.28,17.06,17.12,24509,0
+QAT.US,D,20240730,000000,17.2999,17.2999,17.2033,17.23,4186,0
+QAT.US,D,20240731,000000,17.345,17.49,17.3417,17.4,9137,0
+QAT.US,D,20240801,000000,17.34,17.355,17.13,17.13,3814,0
+QAT.US,D,20240802,000000,16.96,17.09,16.93,16.95,7682,0
+QAT.US,D,20240805,000000,17,17.04,16.88,16.92,7988,0
+QAT.US,D,20240806,000000,17.18,17.26,17.16,17.17,4400,0
+QAT.US,D,20240807,000000,17.17,17.25,17.07,17.1,9811,0
+QAT.US,D,20240808,000000,17.27,17.369,17.26,17.3119,3514,0
+QAT.US,D,20240809,000000,17.34,17.46,17.34,17.46,5103,0
+QAT.US,D,20240812,000000,17.41,17.5,17.31,17.31,9394,0
+QAT.US,D,20240813,000000,17.42,17.42,17.33,17.33,3360,0
+QAT.US,D,20240814,000000,17.5,17.5,17.4001,17.44,3309,0
+QAT.US,D,20240815,000000,17.5,17.62,17.4911,17.62,14588,0
+QAT.US,D,20240816,000000,17.66,17.7,17.5857,17.66,2219,0
+QAT.US,D,20240819,000000,17.452,17.56,17.41,17.42,13254,0
+QAT.US,D,20240820,000000,17.55,17.55,17.4,17.4,4282,0
+QAT.US,D,20240821,000000,17.45,17.63,17.45,17.62,33928,0
+QAT.US,D,20240822,000000,17.42,17.5,17.42,17.5,1200,0
+QAT.US,D,20240823,000000,17.53,17.53,17.495,17.5,1346,0
+QAT.US,D,20240826,000000,17.59,17.7,17.59,17.6,13915,0
+QAT.US,D,20240827,000000,17.62,17.67,17.6,17.6,2192,0
+QAT.US,D,20240828,000000,17.55,17.66,17.53,17.53,17198,0
+QAT.US,D,20240829,000000,17.6,17.7,17.57,17.6,4194,0
+QAT.US,D,20240830,000000,17.65,17.65,17.55,17.63,25946,0
+QAT.US,D,20240903,000000,17.84,17.936,17.79,17.91,6819,0
+QAT.US,D,20240904,000000,17.86,17.86,17.86,17.86,1423,0
+QAT.US,D,20240905,000000,17.89,17.89,17.75,17.75,3708,0
+QAT.US,D,20240906,000000,17.79,17.79,17.66,17.72,1605,0
+QAT.US,D,20240909,000000,17.75,17.77,17.68,17.77,13796,0
+QAT.US,D,20240910,000000,17.79,17.79,17.72,17.72,2249,0
+QAT.US,D,20240911,000000,17.65,17.72,17.65,17.67,2269,0
+QAT.US,D,20240912,000000,17.99,18.1,17.95,18.1,4400,0
+QAT.US,D,20240913,000000,18.105,18.155,18.07,18.14,13734,0
+QAT.US,D,20240916,000000,18.16,18.2,18.08,18.2,1179,0
+QAT.US,D,20240917,000000,18.05,18.095,17.58,18.05,9468,0
+QAT.US,D,20240918,000000,18,18.05,18,18.05,15010,0
+QAT.US,D,20240919,000000,18.46,18.46,18.14,18.22,84440,0
+QAT.US,D,20240920,000000,18.13,18.5,18.07,18.15,94602,0
+QAT.US,D,20240923,000000,18.17,18.21,18.1425,18.21,1080,0
+QAT.US,D,20240924,000000,18.17,18.29,18.12,18.27,8295,0
+QAT.US,D,20240925,000000,18.3,18.36,18.26,18.36,15184,0
+QAT.US,D,20240926,000000,18.35,18.37,18.23,18.37,7728,0
+QAT.US,D,20240927,000000,18.36,18.405,18.36,18.39,7012,0
+QAT.US,D,20240930,000000,18.39,18.54,18.39,18.54,2228,0
+QAT.US,D,20241001,000000,18.44,18.44,18.26,18.34,11217,0
+QAT.US,D,20241002,000000,18.43,18.5,18.37,18.45,19941,0
+QAT.US,D,20241003,000000,18.16,18.16,18.02,18.08,5122,0
+QAT.US,D,20241004,000000,18.19,18.25,18.171,18.25,16807,0
+QAT.US,D,20241007,000000,18.24,18.24,18.02,18.11,7940,0
+QAT.US,D,20241008,000000,18.27,18.39,18.27,18.39,1931,0
+QAT.US,D,20241009,000000,18.38,18.42,18.38,18.42,10088,0
+QAT.US,D,20241010,000000,18.25,18.26,18.25,18.26,827,0
+QAT.US,D,20241011,000000,18.27,18.36,18.26,18.36,23742,0
+QAT.US,D,20241014,000000,18.32,18.41,18.32,18.41,1148,0
+QAT.US,D,20241015,000000,18.51,18.51,18.36,18.4,6198,0
+QAT.US,D,20241016,000000,18.57,18.66,18.57,18.66,30246,0
+QAT.US,D,20241017,000000,18.66,18.66,18.51,18.51,20818,0
+QAT.US,D,20241018,000000,18.54,18.58,18.5,18.5,13819,0
+QAT.US,D,20241021,000000,18.38,18.46,18.37,18.39,7298,0
+QAT.US,D,20241022,000000,18.35,18.48,18.35,18.48,4117,0
+QAT.US,D,20241023,000000,18.12,18.12,17.98,17.98,3534,0
+QAT.US,D,20241024,000000,17.995,17.995,17.97,17.98,4974,0
+QAT.US,D,20241025,000000,18.04,18.12,17.96,17.97,2809,0
+QAT.US,D,20241028,000000,18.32,18.33,18.27,18.33,3006,0
+QAT.US,D,20241029,000000,18.4,18.4,18.38,18.38,1315,0
+QAT.US,D,20241030,000000,18.3,18.3,18.21,18.21,12437,0
+QAT.US,D,20241031,000000,18.22,18.24,18.13,18.13,5876,0
+QAT.US,D,20241101,000000,18.19,18.3,18.16,18.28,12323,0
+QAT.US,D,20241104,000000,18.292,18.465,18.292,18.401,30119,0
+QAT.US,D,20241105,000000,18.428,18.49,18.4158,18.47,2184,0
+QAT.US,D,20241106,000000,18.73,18.82,18.65,18.65,15213,0
+QAT.US,D,20241107,000000,18.49,18.57,18.472096,18.55,13608,0
+QAT.US,D,20241108,000000,18.56,18.65,18.55,18.61,3544,0
+QAT.US,D,20241111,000000,18.45,18.45,18.39,18.4,6449,0
+QAT.US,D,20241112,000000,18.36,18.44,18.3171,18.4,144819,0
+QAT.US,D,20241113,000000,18.24,18.399,18.24,18.37,160476,0
+QAT.US,D,20241114,000000,18.33,18.3499,18.27,18.32,96872,0
+QAT.US,D,20241115,000000,18.15,18.329041,18.12,18.3,220922,0
+QAT.US,D,20241118,000000,18.32,18.44,18.25,18.44,38470,0
+QAT.US,D,20241119,000000,18.27,18.42,18.24,18.34,28471,0
+QAT.US,D,20241120,000000,18.3,18.3195,18.1549,18.24,26748,0
+QAT.US,D,20241121,000000,18.37,18.4,18.2326,18.4,86304,0
+QAT.US,D,20241122,000000,18.42,18.47,18.23,18.285,111033,0
+QAT.US,D,20241125,000000,18.25,18.265,18.15,18.23,33242,0
+QAT.US,D,20241126,000000,18.22,18.2295,17.93,18.03,404165,0
+QAT.US,D,20241127,000000,18.03,18.17,17.95,18.015,36826,0
+QAT.US,D,20241129,000000,18.1,18.22,18.1,18.21,6452,0
+QAT.US,D,20241202,000000,18.2,18.2,18.05,18.06,23738,0
+QAT.US,D,20241203,000000,18.09,18.12,18.08,18.11,10564,0
+QAT.US,D,20241204,000000,18.09,18.0909,17.99,18,76116,0
+QAT.US,D,20241205,000000,18.0645,18.0645,17.97,17.97,15251,0
+QAT.US,D,20241206,000000,18.02,18.06,18.01,18.02,6906,0
+QAT.US,D,20241209,000000,18.13,18.14,18.08,18.08,4895,0
+QAT.US,D,20241210,000000,18.27,18.28,18.2,18.2,10581,0
+QAT.US,D,20241211,000000,18.21,18.35,18.2,18.2,14732,0
+QAT.US,D,20241212,000000,18.35,18.35,18.25,18.25,10522,0
+QAT.US,D,20241213,000000,18.29,18.328,18.22,18.26,19144,0
+QAT.US,D,20241216,000000,18.33,18.36,18.24,18.3,22710,0
+QAT.US,D,20241217,000000,18.03,18.06,17.96,18.05,11511,0
+QAT.US,D,20241218,000000,18.03,18.03,17.72,17.72,23750,0
+QAT.US,D,20241219,000000,17.92,17.92,17.78,17.78,18212,0
+QAT.US,D,20241220,000000,17.8,17.8699,17.76,17.79,15809,0
+QAT.US,D,20241223,000000,17.96,18.03,17.96,17.96,3772,0
+QAT.US,D,20241224,000000,18.06,18.06,17.941,17.96,3857,0
+QAT.US,D,20241226,000000,17.8,17.81,17.8,17.81,6092,0
+QAT.US,D,20241227,000000,17.78,17.78,17.71,17.74,3901,0
+QAT.US,D,20241230,000000,17.88,17.88,17.83,17.86,16394,0
+QAT.US,D,20241231,000000,17.93,18.02,17.88,17.93,18812,0
+QAT.US,D,20250102,000000,17.95,17.95,17.8282,17.89,2610,0
+QAT.US,D,20250103,000000,17.92,17.94,17.85,17.92,2766,0
+QAT.US,D,20250106,000000,17.88,17.9044,17.73,17.73,33361,0
+QAT.US,D,20250107,000000,17.83,17.83,17.61,17.61,21995,0
+QAT.US,D,20250108,000000,17.67,17.7076,17.66,17.68,1884,0
+QAT.US,D,20250110,000000,17.67,17.67,17.59,17.59,4160,0
+QAT.US,D,20250113,000000,17.48,17.4887,17.43,17.47,5247,0
+QAT.US,D,20250114,000000,17.51,17.53,17.51,17.53,805,0
+QAT.US,D,20250115,000000,17.69,17.82,17.69,17.76,19828,0
+QAT.US,D,20250116,000000,17.8,17.81,17.75,17.75,31838,0
+QAT.US,D,20250117,000000,17.8,17.8799,17.79,17.8,2473,0
+QAT.US,D,20250121,000000,17.8,17.82,17.78,17.78,6908,0
+QAT.US,D,20250122,000000,17.93,17.94,17.9,17.9,2830,0
+QAT.US,D,20250123,000000,18.06,18.06,18,18.01,16904,0
+QAT.US,D,20250124,000000,18.12,18.12,18.07,18.07,3201,0
+QAT.US,D,20250127,000000,18.07,18.07,18.04,18.04,2859,0
+QAT.US,D,20250128,000000,18.083021,18.1,18.06,18.06,1848,0
+QAT.US,D,20250129,000000,18.06,18.0799,18.01,18.01,5450,0
+QAT.US,D,20250130,000000,18.05,18.15,18.05,18.15,14803,0
+QAT.US,D,20250131,000000,18.125,18.1599,18.11,18.11,3362,0
+QAT.US,D,20250203,000000,18.105,18.105,17.95,17.95,6351,0
+QAT.US,D,20250204,000000,18,18.12,18,18.12,2902,0
+QAT.US,D,20250205,000000,18.1242,18.15,18.061,18.15,2859,0
+QAT.US,D,20250206,000000,17.99,18,17.96,17.99,6629,0
+QAT.US,D,20250207,000000,17.97,17.97,17.93,17.94,1230,0
+QAT.US,D,20250210,000000,17.962,17.998,17.94,17.95,4733,0
+QAT.US,D,20250211,000000,17.9505,18,17.9505,18,2835,0
+QAT.US,D,20250212,000000,17.8904,17.8904,17.89,17.89,370,0
+QAT.US,D,20250213,000000,18.0071,18.04,18.0071,18.04,3380,0
+QAT.US,D,20250214,000000,18.0012,18.03,17.98,17.98,5853,0
+QAT.US,D,20250218,000000,17.98,18.07,17.98,18.06,1705,0
+QAT.US,D,20250219,000000,18.04,18.07,18.025,18.07,17650,0
+QAT.US,D,20250220,000000,18.08,18.08,18.06,18.08,1720,0
+QAT.US,D,20250221,000000,18.08,18.08,17.97,17.97,2901,0
+QAT.US,D,20250224,000000,18.05,18.09,18.05,18.075,2718,0
+QAT.US,D,20250225,000000,18.12,18.14,18.11,18.13,3821,0
+QAT.US,D,20250226,000000,18.05,18.13,18.03,18.1,5051,0
+QAT.US,D,20250227,000000,17.98,17.98,17.86,17.86,3362,0
+QAT.US,D,20250228,000000,17.91,18,17.9,18,24465,0
+QAT.US,D,20250303,000000,18.06,18.09,17.94,17.94,3435,0
+QAT.US,D,20250304,000000,18.05,18.05,17.96,17.96,4916,0
+QAT.US,D,20250305,000000,18.08,18.109,18.05,18.05,2732,0
+QAT.US,D,20250306,000000,18.09,18.14,18.09,18.14,1747,0
+QAT.US,D,20250307,000000,18.09,18.12,18.001,18.07,7161,0
+QAT.US,D,20250310,000000,18.15,18.19,18.051,18.07,6384,0
+QAT.US,D,20250311,000000,18.06,18.0997,18.05,18.05,1827,0
+QAT.US,D,20250312,000000,18.0388,18.1,18.0388,18.08,4413,0
+QAT.US,D,20250313,000000,18.0303,18.0303,17.94,17.94,3607,0
+QAT.US,D,20250314,000000,18.0877,18.12,18.08,18.12,926,0
+QAT.US,D,20250317,000000,18.17,18.24,18.12,18.18,1891,0
+QAT.US,D,20250318,000000,18.1501,18.26,18.09,18.15,51809,0
+QAT.US,D,20250319,000000,18.11,18.14,18.11,18.14,1538,0
+QAT.US,D,20250320,000000,18.01,18.01,17.92,17.92,4980,0
+QAT.US,D,20250321,000000,17.9,18.04,17.9,17.99,160743,0
+QAT.US,D,20250324,000000,17.89,17.908,17.86,17.86,4022,0
+QAT.US,D,20250325,000000,17.77,17.99,17.755,17.87,396847,0
+QAT.US,D,20250326,000000,17.88,17.88,17.78,17.79,6370,0
+QAT.US,D,20250327,000000,17.86,17.9,17.86,17.87,6073,0
+QAT.US,D,20250328,000000,17.85,17.85,17.75,17.75,19017,0
+QAT.US,D,20250331,000000,17.73,17.84,17.7,17.84,19384,0
+QAT.US,D,20250401,000000,17.77,17.88,17.77,17.88,18471,0
+QAT.US,D,20250402,000000,17.74,17.86,17.74,17.86,8791,0
+QAT.US,D,20250403,000000,17.7,17.7,17.59,17.66,3402,0
+QAT.US,D,20250404,000000,17.5,17.52,16.78,16.83,401836,0
+QAT.US,D,20250407,000000,16.97,17.548,16.91,17.16,44091,0
+QAT.US,D,20250408,000000,17.34,17.45,17.2108,17.23,9337,0
+QAT.US,D,20250409,000000,17.09,17.61,17.09,17.57,23007,0
+QAT.US,D,20250410,000000,17.57,17.59,17.4401,17.52,59055,0
+QAT.US,D,20250411,000000,17.64,17.65,17.58,17.61,3662,0
+QAT.US,D,20250414,000000,17.79,17.83,17.78,17.79,3648,0
+QAT.US,D,20250415,000000,17.82,17.9,17.81,17.89,38130,0
+QAT.US,D,20250416,000000,17.85,17.85,17.78,17.78,1157,0
+QAT.US,D,20250417,000000,17.77,17.79,17.7,17.72,90349,0
+QAT.US,D,20250421,000000,17.79,17.79,17.7,17.78,11672,0
+QAT.US,D,20250422,000000,17.82,17.91,17.81,17.91,5466,0
+QAT.US,D,20250423,000000,17.9715,18,17.9,17.9,3319,0
+QAT.US,D,20250424,000000,18.19,18.19,18.11,18.12,11455,0
+QAT.US,D,20250425,000000,18.15,18.2,18.07,18.16,14626,0
+QAT.US,D,20250428,000000,18.09,18.16,18.08,18.14,37845,0
+QAT.US,D,20250429,000000,18.15,18.2,18.13,18.2,39607,0
+QAT.US,D,20250430,000000,18.24,18.31,18.1903,18.31,21839,0
+QAT.US,D,20250501,000000,18.33,18.39,18.24,18.34,22462,0
+QAT.US,D,20250502,000000,18.47,18.54,18.46,18.54,62998,0
+QAT.US,D,20250505,000000,18.47,18.56,18.46,18.55,14830,0
+QAT.US,D,20250506,000000,18.52,18.56,18.5,18.55,24413,0
+QAT.US,D,20250507,000000,18.54,18.63,18.51,18.51,18859,0
+QAT.US,D,20250508,000000,18.63,18.665,18.61,18.615,12870,0
+QAT.US,D,20250509,000000,18.61,18.69,18.6,18.69,6171,0
+QAT.US,D,20250512,000000,18.8,18.82,18.7,18.7,29094,0
+QAT.US,D,20250513,000000,18.795,18.83,18.72,18.7553,18155,0
+QAT.US,D,20250514,000000,18.75,18.83,18.74,18.83,24558,0
+QAT.US,D,20250515,000000,18.8,18.84,18.7406,18.84,6973,0
+QAT.US,D,20250516,000000,18.84,18.88,18.8,18.88,27150,0
+QAT.US,D,20250519,000000,19.05,19.08,18.96,19.05,18540,0
+QAT.US,D,20250520,000000,19.14,19.148,19.04,19.06,12479,0
+QAT.US,D,20250521,000000,19.16,19.21,19.0915,19.18,15832,0
+QAT.US,D,20250522,000000,19.12,19.2,19.03,19.11,39725,0
+QAT.US,D,20250523,000000,19.13,19.16,19.04,19.15,17575,0
+QAT.US,D,20250527,000000,18.96,18.96,18.88,18.91,11513,0
+QAT.US,D,20250528,000000,18.81,19,18.69,18.94,635863,0
+QAT.US,D,20250529,000000,18.9,18.9,18.715,18.83,319058,0
+QAT.US,D,20250530,000000,18.84,18.85,18.62,18.75,701648,0
+QAT.US,D,20250602,000000,18.8,18.84,18.72,18.8,226212,0
+QAT.US,D,20250603,000000,18.83,19.09,18.83,19.08,337818,0
+QAT.US,D,20250604,000000,18.83,18.94,18.78,18.91,71274,0
+QAT.US,D,20250605,000000,18.9,18.94,18.78,18.78,246758,0
+QAT.US,D,20250606,000000,18.85,18.88,18.81,18.83,75473,0
+QAT.US,D,20250609,000000,18.85,18.8999,18.82,18.83,38051,0
+QAT.US,D,20250610,000000,18.75,18.99,18.75,18.92,375194,0
+QAT.US,D,20250611,000000,19.01,19.11,18.94,18.96,108464,0
+QAT.US,D,20250612,000000,18.89,18.93,18.88,18.9,36672,0
+QAT.US,D,20250613,000000,18.49,18.51,18.18,18.2,703018,0
+QAT.US,D,20250616,000000,18.1,18.18,18.04,18.045,171141,0
+QAT.US,D,20250617,000000,18.0804,18.0893,17.88,17.895,163041,0
+QAT.US,D,20250618,000000,17.86,17.895,17.81,17.82,40895,0
+QAT.US,D,20250620,000000,17.85,17.85,17.712,17.72,77977,0
+QAT.US,D,20250623,000000,17.92,17.97,17.76,17.96,142684,0
+QAT.US,D,20250624,000000,18.19,18.25,18.19,18.25,10321,0
+QAT.US,D,20250625,000000,18.39,18.3998,18.35,18.36,27796,0
+QAT.US,D,20250626,000000,18.49,18.54,18.49,18.53,12669,0
+QAT.US,D,20250627,000000,18.56,18.64,18.5399,18.57,14582,0
+QAT.US,D,20250630,000000,18.65,18.685,18.59,18.62,256532,0
+QAT.US,D,20250701,000000,18.57,18.6,18.545,18.58,29752,0
+QAT.US,D,20250702,000000,18.56,18.56,18.5201,18.56,3723,0
+QAT.US,D,20250703,000000,18.64,18.67,18.58,18.63,28687,0
+QAT.US,D,20250707,000000,18.71,18.72,18.6442,18.68,36983,0
+QAT.US,D,20250708,000000,18.78,18.8019,18.68,18.73,26426,0
+QAT.US,D,20250709,000000,18.8,18.82,18.72,18.75,65234,0
+QAT.US,D,20250710,000000,18.74,18.77,18.73,18.75,12192,0
+QAT.US,D,20250711,000000,18.71,18.76,18.7,18.73,15063,0
+QAT.US,D,20250714,000000,18.69,18.72,18.69,18.71,45389,0
+QAT.US,D,20250715,000000,18.73,18.7377,18.68,18.69,4729,0
+QAT.US,D,20250716,000000,18.76,18.83,18.76,18.779,27019,0
+QAT.US,D,20250717,000000,19,19.03,18.93,18.96,69461,0
+QAT.US,D,20250718,000000,19.06,19.07,18.8746,18.91,48167,0
+QAT.US,D,20250721,000000,19.22,19.23,19.12,19.12,80328,0
+QAT.US,D,20250722,000000,19.35,19.36,19.32,19.34,43123,0
+QAT.US,D,20250723,000000,19.43,19.62,19.43,19.54,129951,0
+QAT.US,D,20250724,000000,19.61,19.64,19.61,19.61,8749,0
+QAT.US,D,20250725,000000,19.58,19.74,19.58,19.63,144562,0
+QAT.US,D,20250728,000000,19.58,19.64,19.5506,19.6,15723,0
+QAT.US,D,20250729,000000,19.58,19.63,19.55,19.6,15630,0
+QAT.US,D,20250730,000000,19.53,19.68,19.4194,19.66,50475,0
+QAT.US,D,20250731,000000,19.59,19.74,19.59,19.655,9179,0
+QAT.US,D,20250801,000000,19.59,19.78,19.56,19.665,24883,0
+QAT.US,D,20250804,000000,19.77,19.77,19.695,19.71,5644,0
+QAT.US,D,20250805,000000,19.72,19.82,19.7,19.785,232726,0
+QAT.US,D,20250806,000000,19.95,19.97,19.85,19.85,36593,0
+QAT.US,D,20250807,000000,19.92,19.9892,19.89,19.946,3963,0
+QAT.US,D,20250808,000000,19.93,19.9755,19.93,19.93,4782,0
+QAT.US,D,20250811,000000,20.04,20.09,20.025,20.0346,49550,0
+QAT.US,D,20250812,000000,20.17,20.28,20.17,20.27,58162,0
+QAT.US,D,20250813,000000,20.495,20.59,20.49,20.56,17099,0
+QAT.US,D,20250814,000000,20.6,20.619,20.52,20.52,4810,0
+QAT.US,D,20250815,000000,20.58,20.64,20.53,20.54,4402,0
+QAT.US,D,20250818,000000,20.49,20.49,20.36,20.38,26608,0
+QAT.US,D,20250819,000000,20.35,20.35,20.11,20.24,21194,0
+QAT.US,D,20250820,000000,20.05,20.18,20.03,20.08,4813,0
+QAT.US,D,20250821,000000,20.14,20.14,20.02,20.065,12901,0
+QAT.US,D,20250822,000000,20.08,20.29,20.08,20.1896,14771,0
+QAT.US,D,20250825,000000,20.15,20.15,19.96,20.0026,25015,0
+QAT.US,D,20250826,000000,20.18,20.21,20.09,20.14,44416,0
+QAT.US,D,20250827,000000,20.11,20.19,20.11,20.13,1421,0
+QAT.US,D,20250828,000000,19.96,19.98,19.93,19.96,13499,0
+QAT.US,D,20250829,000000,19.9,20,19.9,20,23530,0
+QAT.US,D,20250902,000000,19.8,19.91,19.59,19.73,54182,0
+QAT.US,D,20250903,000000,19.8,19.86,19.74,19.86,37389,0
+QAT.US,D,20250904,000000,19.67,19.81,19.67,19.7,9276,0
+QAT.US,D,20250905,000000,19.8141,19.8141,19.69,19.69,16115,0
+QAT.US,D,20250908,000000,19.65,19.72,19.63,19.63,3254,0
+QAT.US,D,20250909,000000,19.6,19.635,19.25,19.37,173896,0
+QAT.US,D,20250910,000000,19.57,19.61,19.53,19.53,6444,0
+QAT.US,D,20250911,000000,19.53,19.62,19.53,19.58,14236,0
+QAT.US,D,20250912,000000,19.67,19.67,19.54,19.54,198892,0
+QAT.US,D,20250915,000000,19.5417,19.65,19.5417,19.55,3917,0
+QAT.US,D,20250916,000000,19.67,19.79,19.59,19.77,187211,0
+QAT.US,D,20250917,000000,19.83,19.89,19.83,19.85,2012,0
+QAT.US,D,20250918,000000,19.895,19.97,19.895,19.94,4183,0
+QAT.US,D,20250919,000000,19.9,19.95,19.8931,19.94,2990,0
+QAT.US,D,20250922,000000,19.9,19.94,19.83,19.94,2451,0
+QAT.US,D,20250923,000000,19.81,19.86,19.7467,19.785,4601,0
+QAT.US,D,20250924,000000,19.6083,19.6574,19.5,19.565,31309,0
+QAT.US,D,20250925,000000,19.38,19.38,19.33,19.37,13085,0
+QAT.US,D,20250926,000000,19.4283,19.4685,19.37,19.42,5125,0
+QAT.US,D,20250929,000000,19.51,19.51,19.405,19.425,6168,0
+QAT.US,D,20250930,000000,19.575,19.59,19.51,19.53,14168,0
+QAT.US,D,20251001,000000,19.38,19.45,19.33,19.39,36418,0
+QAT.US,D,20251002,000000,19.29,19.29,19.2,19.275,10508,0
+QAT.US,D,20251003,000000,19.23,19.36,19.23,19.295,10050,0
+QAT.US,D,20251006,000000,19.25,19.25,19.1902,19.215,23033,0
+QAT.US,D,20251007,000000,19.285,19.285,19.21,19.26,2924,0
+QAT.US,D,20251008,000000,19.3,19.33,19.28,19.31,9685,0
+QAT.US,D,20251009,000000,19.27,19.36,19.25,19.33,10554,0
+QAT.US,D,20251010,000000,19.33,19.37,19.19,19.23,11042,0
+QAT.US,D,20251013,000000,19.28,19.3,19.22,19.255,52580,0
+QAT.US,D,20251014,000000,19.1788,19.24,19.1323,19.205,12649,0
+QAT.US,D,20251015,000000,19.1301,19.1301,19.02,19.0707,2710,0
+QAT.US,D,20251016,000000,19.2,19.2,19.08,19.1356,6249,0
+QAT.US,D,20251017,000000,19.1,19.15,19.061,19.085,21444,0
+QAT.US,D,20251020,000000,19.11,19.2192,19.05,19.135,16799,0
+QAT.US,D,20251021,000000,19.08,19.0972,19.08,19.09,13489,0
+QAT.US,D,20251022,000000,19.12,19.146,19.07,19.14,4451,0
+QAT.US,D,20251023,000000,19.202,19.29,19.202,19.26,6820,0
+QAT.US,D,20251024,000000,19.25,19.3082,19.25,19.29,3588,0
+QAT.US,D,20251027,000000,19.24,19.25,19.15,19.195,3338,0
+QAT.US,D,20251028,000000,19.292,19.36,19.19,19.195,36125,0
+QAT.US,D,20251029,000000,19.3,19.3,19.22,19.25,2471,0
+QAT.US,D,20251030,000000,19.31,19.36,19.26,19.2891,18393,0
+QAT.US,D,20251031,000000,19.23,19.33,19.23,19.3,9307,0
+QAT.US,D,20251103,000000,19.29,19.37,19.26,19.315,13921,0
+QAT.US,D,20251104,000000,19.4,19.47,19.38,19.435,15812,0
+QAT.US,D,20251105,000000,19.42,19.4229,19.38,19.415,2601,0
+QAT.US,D,20251106,000000,19.5,19.5,19.4514,19.46,1380,0
+QAT.US,D,20251107,000000,19.48,19.48,19.375,19.42,6478,0
+QAT.US,D,20251110,000000,19.5,19.56,19.442,19.48,12795,0
+QAT.US,D,20251111,000000,19.56,19.69,19.56,19.6479,28914,0
+QAT.US,D,20251112,000000,19.57,19.62,19.52,19.555,4736,0
+QAT.US,D,20251113,000000,19.39,19.39,19.2201,19.25,7024,0
+QAT.US,D,20251114,000000,19.22,19.2939,19.192,19.285,6443,0
+QAT.US,D,20251117,000000,19,19.0215,18.86,18.89,11697,0
+QAT.US,D,20251118,000000,18.8,18.8205,18.7716,18.815,7426,0
+QAT.US,D,20251119,000000,18.9375,18.99,18.91,18.955,3958,0
+QAT.US,D,20251120,000000,18.7842,18.7842,18.58,18.615,16565,0
+QAT.US,D,20251121,000000,18.6001,18.68,18.6001,18.68,2690,0
+QAT.US,D,20251124,000000,18.73,18.85,18.73,18.85,45546,0
+QAT.US,D,20251125,000000,18.76,18.77,18.67,18.77,66891,0
+QAT.US,D,20251126,000000,18.89,18.92,18.8,18.885,5008,0
+QAT.US,D,20251128,000000,18.9,18.91,18.87,18.88,9757,0
+QAT.US,D,20251201,000000,18.69,18.76,18.65,18.71,4041,0
+QAT.US,D,20251202,000000,18.77,18.8199,18.74,18.775,9402,0
+QAT.US,D,20251203,000000,18.82,18.96,18.82,18.9302,36135,0
+QAT.US,D,20251204,000000,18.89,18.9402,18.89,18.9402,1265,0
+QAT.US,D,20251205,000000,18.9,18.9464,18.9,18.9304,3102,0
+QAT.US,D,20251208,000000,18.96,18.96,18.9436,18.9554,1508,0
+QAT.US,D,20251209,000000,19.08,19.09,19.0414,19.0414,1761,0
+QAT.US,D,20251210,000000,19.06,19.24,19.06,19.1685,14017,0
+QAT.US,D,20251211,000000,19.23,19.3323,19.23,19.315,3590,0
+QAT.US,D,20251212,000000,19.265,19.32,19.265,19.32,2200,0
+QAT.US,D,20251215,000000,19.12,19.12,18.96,19.01,11982,0
+QAT.US,D,20251216,000000,18.77,18.77,18.65,18.6969,14262,0
+QAT.US,D,20251217,000000,18.7,18.7,18.6,18.6081,3260,0
+QAT.US,D,20251218,000000,18.705,18.74,18.672,18.74,20871,0
+QAT.US,D,20251219,000000,18.77,18.78,18.77,18.775,21479,0
+QAT.US,D,20251222,000000,18.82,18.86,18.82,18.8396,4692,0
+QAT.US,D,20251223,000000,18.88,18.9302,18.87,18.9302,2211,0
+QAT.US,D,20251224,000000,18.92,18.975,18.92,18.96,1344,0
+QAT.US,D,20251226,000000,18.86,18.878,18.86,18.865,601,0
+QAT.US,D,20251229,000000,18.86,18.887,18.84,18.8751,2623,0
+QAT.US,D,20251230,000000,18.95,18.96,18.94,18.95,6416,0
+QAT.US,D,20251231,000000,18.81,18.8183,18.76,18.8183,3542,0
+QAT.US,D,20260102,000000,18.78,18.825,18.75,18.825,11703,0
+QAT.US,D,20260105,000000,19.16,19.26,19.16,19.19,14933,0
+QAT.US,D,20260106,000000,19.28,19.38,19.28,19.3551,6968,0
+QAT.US,D,20260107,000000,19.42,19.45,19.37,19.405,5699,0
+QAT.US,D,20260108,000000,19.3099,19.33,19.28,19.28,1319,0
+QAT.US,D,20260109,000000,19.36,19.37,19.3,19.36,4871,0
+QAT.US,D,20260112,000000,19.64,19.64,19.54,19.6099,8413,0
+QAT.US,D,20260113,000000,19.7,19.75,19.66,19.71,8856,0
+QAT.US,D,20260114,000000,19.71,19.71,19.655,19.6596,3659,0
+QAT.US,D,20260115,000000,19.42,19.49,19.3914,19.425,3899,0
+QAT.US,D,20260116,000000,19.48,19.48,19.4,19.46,11018,0
+QAT.US,D,20260120,000000,19.71,19.74,19.63,19.71,15050,0
+QAT.US,D,20260121,000000,19.67,19.73,19.64,19.71,17786,0
+QAT.US,D,20260122,000000,19.85,19.92,19.85,19.9,7036,0
+QAT.US,D,20260123,000000,19.8631,19.89,19.79,19.82,3472,0
+QAT.US,D,20260126,000000,19.92,19.99,19.86,19.937,22483,0
+QAT.US,D,20260127,000000,19.84,19.94,19.81,19.94,19721,0
+QAT.US,D,20260128,000000,19.88,20.01,19.75,20,20767,0
+QAT.US,D,20260129,000000,19.8,19.82,19.72,19.82,44844,0
+QAT.US,D,20260130,000000,19.77,19.79,19.66,19.71,9437,0
+QAT.US,D,20260202,000000,19.88,20.04,19.88,19.97,13489,0
+QAT.US,D,20260203,000000,19.98,19.98,19.86,19.9169,4812,0
+QAT.US,D,20260204,000000,19.88,19.96,19.85,19.96,8509,0
+QAT.US,D,20260205,000000,19.87,19.87,19.7901,19.82,2661,0
+QAT.US,D,20260206,000000,19.82,19.95,19.82,19.94,4726,0
+QAT.US,D,20260209,000000,20.03,20.1,20.03,20.1,5773,0
+QAT.US,D,20260210,000000,20.13,20.13,20.0821,20.095,1530,0
+QAT.US,D,20260211,000000,20.1,20.17,20.0894,20.125,5449,0
+QAT.US,D,20260212,000000,20.11,20.14,20.075,20.075,3232,0
+QAT.US,D,20260213,000000,20.0601,20.16,20.0584,20.0967,2865,0
+QAT.US,D,20260217,000000,20,20.04,19.98,19.98,24469,0
+QAT.US,D,20260218,000000,20.1,20.16,20.07,20.11,8108,0
diff --git a/daily/us/nasdaq etfs/qqew.us.txt b/daily/us/nasdaq etfs/qqew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc25b7eddbbc2bb4110d575a91745fbfaab63d8b
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqew.us.txt	
@@ -0,0 +1,4985 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQEW.US,D,20060425,000000,18.5153,18.6001,18.3088,18.3478,8987.5877278117,0
+QQEW.US,D,20060426,000000,18.4414,18.4504,18.3567,18.3836,9608.2165546207,0
+QQEW.US,D,20060427,000000,18.27,18.5532,18.27,18.4594,10804.35579595,0
+QQEW.US,D,20060428,000000,19.0778,19.0778,18.3936,18.4136,17116.922990763,0
+QQEW.US,D,20060501,000000,18.4884,18.4884,18.242,18.252,81447.757862679,0
+QQEW.US,D,20060502,000000,18.4594,18.4594,18.2798,18.3278,7641.0537788546,0
+QQEW.US,D,20060503,000000,18.3088,18.3378,18.261,18.3278,79623.971374852,0
+QQEW.US,D,20060504,000000,18.4226,18.5532,18.4226,18.4973,124089.67063196,0
+QQEW.US,D,20060505,000000,18.638,18.7018,18.5711,18.6938,9016.664037953,0
+QQEW.US,D,20060508,000000,19.1546,19.1546,18.6649,18.7287,48762.977369715,0
+QQEW.US,D,20060509,000000,19.0977,19.0977,18.638,18.7018,69690.902251755,0
+QQEW.US,D,20060510,000000,18.628,18.6649,18.4973,18.5901,15037.465499969,0
+QQEW.US,D,20060511,000000,18.9183,18.9183,18.1962,18.1962,74408.282914335,0
+QQEW.US,D,20060512,000000,17.7613,18.1024,17.7613,17.862,64443.129586944,0
+QQEW.US,D,20060515,000000,17.7613,17.8441,17.6655,17.7423,3473.1151148081,0
+QQEW.US,D,20060516,000000,17.9208,17.9208,17.6555,17.7423,14245.386706465,0
+QQEW.US,D,20060517,000000,17.6087,17.6087,17.4112,17.478,30974.29135155,0
+QQEW.US,D,20060518,000000,17.5429,17.5429,17.2905,17.2995,14367.707735335,0
+QQEW.US,D,20060519,000000,17.1978,17.4491,17.1978,17.3932,15866.641654688,0
+QQEW.US,D,20060522,000000,17.071,17.3284,17.0522,17.2636,10913.642616827,0
+QQEW.US,D,20060523,000000,17.9298,17.9298,17.0522,17.1,36341.377151078,0
+QQEW.US,D,20060524,000000,17.0332,17.1878,16.8636,16.8636,8542.4193932347,0
+QQEW.US,D,20060525,000000,17.7134,17.7134,17.11,17.2995,17339.507158052,0
+QQEW.US,D,20060526,000000,16.9514,17.4112,16.9514,17.4022,11393.90304985,0
+QQEW.US,D,20060530,000000,17.2636,17.2636,17.11,17.11,9867.8980831239,0
+QQEW.US,D,20060531,000000,17.6365,17.6365,17.1389,17.2905,10152.645396232,0
+QQEW.US,D,20060601,000000,17.4301,17.862,17.2905,17.6277,40230.584290322,0
+QQEW.US,D,20060602,000000,18.0934,18.0934,17.478,17.6087,57203.128361763,0
+QQEW.US,D,20060605,000000,17.6555,17.6555,17.2077,17.2077,31251.017613584,0
+QQEW.US,D,20060606,000000,17.4112,17.4112,16.9892,17.119,80897.313232764,0
+QQEW.US,D,20060607,000000,17.2995,17.3184,17.0432,17.0432,80701.800112847,0
+QQEW.US,D,20060608,000000,16.8736,16.9244,16.6213,16.8816,42413.312813687,0
+QQEW.US,D,20060609,000000,17.5429,17.5429,16.8546,16.9324,46150.119982536,0
+QQEW.US,D,20060612,000000,16.6891,16.724,16.4866,16.4866,6447.9224316775,0
+QQEW.US,D,20060613,000000,16.3351,16.6213,16.3351,16.3649,15209.918098048,0
+QQEW.US,D,20060614,000000,16.0258,16.4767,15.9141,16.4208,86956.214687378,0
+QQEW.US,D,20060615,000000,16.5943,17.0242,16.5943,17.0242,13685.918394091,0
+QQEW.US,D,20060616,000000,17.0142,17.0142,16.8546,16.9145,16903.362505933,0
+QQEW.US,D,20060619,000000,16.9145,16.9244,16.6691,16.744,16397.03365692,0
+QQEW.US,D,20060620,000000,16.7529,16.8546,16.6891,16.716,2455.4442598629,0
+QQEW.US,D,20060621,000000,16.8736,17.1778,16.7529,17.0522,4721.3911881153,0
+QQEW.US,D,20060622,000000,16.8088,16.8816,16.8088,16.8816,2809.3731384793,0
+QQEW.US,D,20060623,000000,17.0142,17.0142,16.8367,16.9614,4280.233379075,0
+QQEW.US,D,20060626,000000,16.9424,16.9424,16.9424,16.9424,4329.3623168999,0
+QQEW.US,D,20060627,000000,17.119,17.119,16.6592,16.6981,47534.753924091,0
+QQEW.US,D,20060628,000000,16.6891,16.7619,16.6302,16.734,857.24983347602,0
+QQEW.US,D,20060629,000000,16.734,17.2446,16.734,17.2446,21504.437927946,0
+QQEW.US,D,20060630,000000,17.7134,17.7134,17.1978,17.2167,46242.36206988,0
+QQEW.US,D,20060703,000000,17.5159,17.5159,17.2356,17.2905,27873.152480273,0
+QQEW.US,D,20060705,000000,17.1,17.1,16.9324,16.9324,25142.987221144,0
+QQEW.US,D,20060706,000000,16.9704,17.0522,16.8636,16.8996,10925.674193437,0
+QQEW.US,D,20060707,000000,16.7798,16.8168,16.6402,16.6691,7842.5826870753,0
+QQEW.US,D,20060710,000000,16.716,16.734,16.4387,16.4477,5484.3936714781,0
+QQEW.US,D,20060711,000000,16.3549,16.5155,16.3549,16.5155,10434.384815188,0
+QQEW.US,D,20060712,000000,16.4297,16.4297,16.2333,16.2891,330901.44361589,0
+QQEW.US,D,20060713,000000,15.7934,16.2991,15.6288,16.0737,60550.914553548,0
+QQEW.US,D,20060714,000000,15.944,16.0637,15.8214,15.9341,27510.199919199,0
+QQEW.US,D,20060717,000000,15.7386,16.0059,15.7386,15.8513,10476.495333323,0
+QQEW.US,D,20060718,000000,16.0927,16.0927,15.6947,15.9141,4108.7834123798,0
+QQEW.US,D,20060719,000000,15.9889,16.2503,15.979,16.1954,134918.08958113,0
+QQEW.US,D,20060720,000000,16.2153,16.2153,15.8862,15.8862,3321.7177757965,0
+QQEW.US,D,20060721,000000,15.6558,15.7146,15.555,15.555,4385.5096744141,0
+QQEW.US,D,20060724,000000,15.7566,15.9341,15.7566,15.9341,9842.8322985194,0
+QQEW.US,D,20060725,000000,15.9889,16.0837,15.9341,16.0637,13391.144767141,0
+QQEW.US,D,20060726,000000,15.97,16.1315,15.8862,16.0159,6278.4777277507,0
+QQEW.US,D,20060727,000000,16.1595,16.1595,15.8592,15.8772,7640.0511474705,0
+QQEW.US,D,20060728,000000,16.0358,16.1775,15.9341,16.1775,2672.0126388463,0
+QQEW.US,D,20060731,000000,16.1026,16.2153,16.0927,16.1595,17455.812398617,0
+QQEW.US,D,20060801,000000,16.0159,16.0358,15.8034,15.9241,9867.8980831239,0
+QQEW.US,D,20060802,000000,15.97,16.1495,15.97,16.1026,1656.3470466694,0
+QQEW.US,D,20060803,000000,15.97,16.2603,15.97,16.2603,1178.0918764144,0
+QQEW.US,D,20060804,000000,16.2891,16.4029,16.0358,16.1395,10376.232194905,0
+QQEW.US,D,20060807,000000,16.1026,16.1226,15.979,16.0258,30552.183538808,0
+QQEW.US,D,20060808,000000,16.0537,16.1126,15.8862,15.951,21772.140507523,0
+QQEW.US,D,20060809,000000,16.1775,16.1775,15.9241,15.9241,2031.3311843537,0
+QQEW.US,D,20060810,000000,15.9052,16.1226,15.9052,16.0438,2836.4441858522,0
+QQEW.US,D,20060811,000000,16.0438,16.0438,15.9341,15.9341,12975.052742706,0
+QQEW.US,D,20060814,000000,16.1226,16.2791,16.0637,16.0637,2541.6705589026,0
+QQEW.US,D,20060815,000000,16.2503,16.4966,16.2413,16.4966,2838.4494486206,0
+QQEW.US,D,20060816,000000,16.5555,16.8367,16.5555,16.8367,6463.9645338244,0
+QQEW.US,D,20060817,000000,16.9614,17.08,16.8367,16.9704,9209.169263716,0
+QQEW.US,D,20060818,000000,16.9075,16.9514,16.8456,16.9514,2549.691609976,0
+QQEW.US,D,20060821,000000,16.8456,16.8546,16.7529,16.7988,148564.90535124,0
+QQEW.US,D,20060822,000000,16.8546,16.9075,16.7619,16.7798,8668.7509476417,0
+QQEW.US,D,20060823,000000,16.8456,16.8456,16.5844,16.6302,7355.3038343626,0
+QQEW.US,D,20060824,000000,16.724,16.724,16.5155,16.6691,4814.6359068442,0
+QQEW.US,D,20060825,000000,16.6302,16.734,16.6302,16.724,1013.6603294085,0
+QQEW.US,D,20060828,000000,16.8546,16.8546,16.8546,16.8546,100.26313841825,0
+QQEW.US,D,20060829,000000,16.8456,16.9075,16.8456,16.9075,1072.8155810752,0
+QQEW.US,D,20060830,000000,16.9614,16.9614,16.8996,16.9514,10594.805836657,0
+QQEW.US,D,20060831,000000,16.9972,17.0062,16.9424,16.9704,2142.6232679979,0
+QQEW.US,D,20060901,000000,17.6187,17.6187,16.9704,17.0522,11345.776743409,0
+QQEW.US,D,20060905,000000,16.4966,17.1678,16.4966,17.1678,8669.7535790259,0
+QQEW.US,D,20060906,000000,17.0522,17.0522,16.7988,16.7988,11680.655625726,0
+QQEW.US,D,20060907,000000,16.6891,16.8456,16.6213,16.6691,7908.7563584314,0
+QQEW.US,D,20060908,000000,16.5455,16.8267,16.5355,16.8267,2660.9836936203,0
+QQEW.US,D,20060911,000000,16.6043,16.9972,16.6043,16.9324,3445.041436051,0
+QQEW.US,D,20060912,000000,16.6592,17.3653,16.5065,17.3384,7109.6591452379,0
+QQEW.US,D,20060913,000000,17.1778,17.4691,17.1778,17.4591,9972.1717470789,0
+QQEW.US,D,20060914,000000,16.8996,17.4969,16.8996,17.4591,11342.768849257,0
+QQEW.US,D,20060915,000000,17.5349,17.7513,17.478,17.4969,4038.599215487,0
+QQEW.US,D,20060918,000000,17.5897,17.6465,17.478,17.5159,13105.39482265,0
+QQEW.US,D,20060919,000000,17.4301,17.6087,17.2267,17.3833,63068.521959231,0
+QQEW.US,D,20060920,000000,17.6655,17.7134,17.5159,17.6365,18762.241092207,0
+QQEW.US,D,20060921,000000,17.5429,17.7134,17.2167,17.487,31403.41758398,0
+QQEW.US,D,20060922,000000,17.2995,17.4391,17.2995,17.3833,5770.1436159701,0
+QQEW.US,D,20060925,000000,17.3653,17.6935,17.3563,17.6655,8182.4747263132,0
+QQEW.US,D,20060926,000000,17.2446,17.7323,17.2446,17.7323,15735.29694336,0
+QQEW.US,D,20060927,000000,17.7713,17.7713,17.6187,17.6735,8163.4247300137,0
+QQEW.US,D,20060928,000000,17.7223,17.7513,17.5617,17.7223,38547.166196279,0
+QQEW.US,D,20060929,000000,17.7323,17.7713,17.6555,17.6555,15631.023279405,0
+QQEW.US,D,20061002,000000,17.5797,17.6655,17.5159,17.5249,1603.2075833078,0
+QQEW.US,D,20061003,000000,17.4022,17.5797,17.4022,17.5349,3386.8888157684,0
+QQEW.US,D,20061004,000000,17.3653,17.9498,17.3653,17.9498,91152.227030182,0
+QQEW.US,D,20061005,000000,17.9298,18.0654,17.9208,18.0654,92827.62407315,0
+QQEW.US,D,20061006,000000,18.0395,18.0555,17.9398,17.9657,67619.465812034,0
+QQEW.US,D,20061009,000000,18.0006,18.1203,17.9657,18.0654,7061.5328387972,0
+QQEW.US,D,20061010,000000,18.1024,18.1024,17.9757,18.0475,10216.813804819,0
+QQEW.US,D,20061011,000000,17.9109,18.1572,17.9109,18.0395,80406.023854514,0
+QQEW.US,D,20061012,000000,18.2988,18.3088,18.1203,18.2988,21303.911651109,0
+QQEW.US,D,20061013,000000,18.2798,18.4226,18.2798,18.4036,93901.44228561,0
+QQEW.US,D,20061016,000000,18.242,18.4784,18.242,18.4504,100232.05684534,0
+QQEW.US,D,20061017,000000,18.3088,18.3088,18.1203,18.223,56324.823269219,0
+QQEW.US,D,20061018,000000,18.5153,18.5153,18.0395,18.1114,17435.759770933,0
+QQEW.US,D,20061019,000000,17.9857,18.1862,17.9857,18.0854,7401.424878035,0
+QQEW.US,D,20061020,000000,17.9857,18.0754,17.9857,18.0006,7701.2116619056,0
+QQEW.US,D,20061023,000000,17.7713,18.213,17.7713,18.0754,4985.0832421553,0
+QQEW.US,D,20061024,000000,18.1862,18.1862,17.9657,18.0475,5274.843712184,0
+QQEW.US,D,20061025,000000,18.0854,18.5711,18.0754,18.1482,72490.249076393,0
+QQEW.US,D,20061026,000000,18.1772,18.3378,18.0754,18.3378,5727.0304664503,0
+QQEW.US,D,20061027,000000,18.4504,18.4504,18.0754,18.0854,21827.285233652,0
+QQEW.US,D,20061030,000000,18.1572,18.2888,18.1114,18.261,3175.3335937059,0
+QQEW.US,D,20061031,000000,18.4694,18.4694,18.1672,18.252,8909.3824798455,0
+QQEW.US,D,20061101,000000,18.2988,18.3378,17.7713,17.7713,3743.8255885374,0
+QQEW.US,D,20061102,000000,17.9208,18.0555,17.8919,18.0395,113199.08853697,0
+QQEW.US,D,20061103,000000,18.1024,18.1024,17.9208,17.9946,7333.2459439106,0
+QQEW.US,D,20061106,000000,18.1303,18.3478,18.1303,18.3478,17665.362357912,0
+QQEW.US,D,20061107,000000,18.4315,18.5622,18.4315,18.4504,18765.248986359,0
+QQEW.US,D,20061108,000000,18.3378,18.628,18.3378,18.5811,14363.697209798,0
+QQEW.US,D,20061109,000000,18.6938,18.6938,18.4315,18.4504,12496.79757245,0
+QQEW.US,D,20061110,000000,18.4414,18.5711,18.4414,18.5711,12675.265958835,0
+QQEW.US,D,20061113,000000,18.7287,18.7377,18.7018,18.7197,9522.9928869652,0
+QQEW.US,D,20061114,000000,18.7746,18.9361,18.628,18.9361,13031.20010022,0
+QQEW.US,D,20061115,000000,19.0419,19.1267,19.003,19.0679,13929.557820448,0
+QQEW.US,D,20061116,000000,19.1267,19.1267,18.9661,19.0589,16748.957272769,0
+QQEW.US,D,20061117,000000,19.0519,19.0519,18.9461,19.0519,3065.0441414458,0
+QQEW.US,D,20061120,000000,19.0589,19.1177,19.003,19.0778,5941.5935826653,0
+QQEW.US,D,20061121,000000,19.1446,19.1546,19.0679,19.1177,10421.350607193,0
+QQEW.US,D,20061122,000000,19.1825,19.3172,19.1077,19.3082,14959.260252003,0
+QQEW.US,D,20061124,000000,19.1825,19.3082,19.1825,19.2454,27068.039478775,0
+QQEW.US,D,20061127,000000,19.2105,19.3541,18.8315,18.8405,19618.488294299,0
+QQEW.US,D,20061128,000000,18.8115,18.8893,18.7457,18.8703,17100.880888616,0
+QQEW.US,D,20061129,000000,18.8793,19.0419,18.8603,18.9851,8056.1431719062,0
+QQEW.US,D,20061130,000000,18.9561,19.1077,18.9561,19.0877,6511.088208881,0
+QQEW.US,D,20061201,000000,18.8115,18.8504,18.7098,18.7098,16912.38618839,0
+QQEW.US,D,20061204,000000,18.9183,19.2533,18.9183,19.1825,35919.269338338,0
+QQEW.US,D,20061205,000000,19.2354,19.2454,19.1546,19.1925,20386.503934583,0
+QQEW.US,D,20061206,000000,19.2015,19.2264,19.1446,19.1735,8135.3510512566,0
+QQEW.US,D,20061207,000000,19.2533,19.2533,19.0319,19.0319,27217.431555017,0
+QQEW.US,D,20061208,000000,18.9661,19.1735,18.8405,19.0419,50236.845504463,0
+QQEW.US,D,20061211,000000,19.0877,19.1825,18.9851,19.1177,12971.042217169,0
+QQEW.US,D,20061212,000000,19.1347,19.1347,18.9271,19.003,54806.839353567,0
+QQEW.US,D,20061213,000000,19.1446,19.1446,18.9361,18.9851,36621.111307265,0
+QQEW.US,D,20061214,000000,19.2623,19.3451,19.2623,19.3082,55118.657714047,0
+QQEW.US,D,20061215,000000,19.4269,19.5874,19.3082,19.3082,42055.373409534,0
+QQEW.US,D,20061218,000000,19.4169,19.4658,19.1077,19.1546,105992.17414747,0
+QQEW.US,D,20061219,000000,19.0778,19.0778,18.8115,19.003,84971.004546696,0
+QQEW.US,D,20061220,000000,19.1267,19.1646,19.0219,19.0778,26728.147439536,0
+QQEW.US,D,20061221,000000,19.0319,19.0319,18.8793,18.9461,14645.436628754,0
+QQEW.US,D,20061222,000000,18.8893,18.9083,18.7646,18.7646,12700.33174344,0
+QQEW.US,D,20061226,000000,18.7835,18.8115,18.7547,18.8115,9095.8719173034,0
+QQEW.US,D,20061227,000000,18.9461,18.9561,18.9271,18.9561,2251.9100888738,0
+QQEW.US,D,20061228,000000,18.9183,18.9361,18.8504,18.8893,52030.553050765,0
+QQEW.US,D,20061229,000000,18.8793,19.003,18.8115,18.8315,38686.531958681,0
+QQEW.US,D,20070103,000000,19.0219,19.1646,18.6469,18.8603,46701.567243836,0
+QQEW.US,D,20070104,000000,18.8793,19.1925,18.8315,19.1347,72754.943761817,0
+QQEW.US,D,20070105,000000,19.0219,19.0778,18.9083,19.0778,53522.468550429,0
+QQEW.US,D,20070108,000000,19.0129,19.1546,18.9361,19.0877,40434.118461311,0
+QQEW.US,D,20070109,000000,19.1646,19.1646,19.0219,19.1446,3302.6677794971,0
+QQEW.US,D,20070110,000000,19.0129,19.3082,19.0129,19.2902,74011.240886198,0
+QQEW.US,D,20070111,000000,19.39,19.6742,19.39,19.4458,131050.94033234,0
+QQEW.US,D,20070112,000000,19.5774,19.6832,19.4169,19.6652,23139.729715548,0
+QQEW.US,D,20070116,000000,19.7132,19.776,19.5874,19.6463,133160.47676466,0
+QQEW.US,D,20070117,000000,19.5974,19.6463,19.5306,19.5406,102958.21157893,0
+QQEW.US,D,20070118,000000,19.4758,19.5306,19.1925,19.2264,97612.181038469,0
+QQEW.US,D,20070119,000000,19.1735,19.2623,19.1177,19.2264,21670.87473772,0
+QQEW.US,D,20070122,000000,19.2623,19.2623,18.9561,19.0589,59941.314671965,0
+QQEW.US,D,20070123,000000,19.003,19.1735,19.003,19.0519,21820.266813964,0
+QQEW.US,D,20070124,000000,19.1925,19.3262,19.1825,19.3262,21581.640544528,0
+QQEW.US,D,20070125,000000,19.3451,19.3451,19.0129,19.0219,55411.426078229,0
+QQEW.US,D,20070126,000000,19.0419,19.0519,18.8603,19.0319,27679.644623126,0
+QQEW.US,D,20070129,000000,18.9751,19.1077,18.9661,19.0219,6946.2302296162,0
+QQEW.US,D,20070130,000000,19.0219,19.0679,19.0219,19.0679,15994.978471864,0
+QQEW.US,D,20070131,000000,19.1077,19.2902,18.9461,19.2623,40231.586921706,0
+QQEW.US,D,20070201,000000,19.408,19.408,19.2533,19.2533,31221.941303442,0
+QQEW.US,D,20070202,000000,19.373,19.4458,19.3172,19.39,19540.283046333,0
+QQEW.US,D,20070205,000000,19.39,19.4838,19.39,19.4558,8494.2930867939,0
+QQEW.US,D,20070206,000000,19.2723,19.4169,19.2533,19.4169,3461.0835381979,0
+QQEW.US,D,20070207,000000,19.4838,19.7132,19.4838,19.6264,7885.6958365952,0
+QQEW.US,D,20070208,000000,19.6264,19.6364,19.5874,19.6364,1592.1786380818,0
+QQEW.US,D,20070209,000000,19.7032,19.7032,19.3541,19.3541,2228.8495670376,0
+QQEW.US,D,20070212,000000,19.382,19.382,19.2264,19.2902,3693.6940193282,0
+QQEW.US,D,20070213,000000,19.3262,19.3541,19.2902,19.2902,6845.9670911979,0
+QQEW.US,D,20070214,000000,19.4558,19.6742,19.4558,19.6742,6547.1829387116,0
+QQEW.US,D,20070215,000000,19.6562,19.766,19.6562,19.759,8377.9878462288,0
+QQEW.US,D,20070216,000000,19.75,19.75,19.7032,19.75,3128.2099186493,0
+QQEW.US,D,20070220,000000,19.7032,19.9545,19.7032,19.9156,6721.6407995593,0
+QQEW.US,D,20070221,000000,19.8787,19.9256,19.8328,19.9256,5900.4856959139,0
+QQEW.US,D,20070222,000000,20.0303,20.0303,19.8607,19.9914,36055.627206586,0
+QQEW.US,D,20070223,000000,19.9355,19.9545,19.8528,19.9355,9454.8139528407,0
+QQEW.US,D,20070226,000000,19.9834,19.9834,19.7032,19.8148,20703.335451984,0
+QQEW.US,D,20070227,000000,19.5306,19.5596,19.1267,19.1546,108954.94988773,0
+QQEW.US,D,20070228,000000,19.1077,19.1925,18.8993,19.1267,31820.5122398,0
+QQEW.US,D,20070301,000000,18.6938,18.9751,18.2798,18.9461,49224.187806439,0
+QQEW.US,D,20070302,000000,18.7287,18.9271,18.6848,18.7746,11060.026798917,0
+QQEW.US,D,20070305,000000,18.4973,18.6649,18.4226,18.4226,9357.558708575,0
+QQEW.US,D,20070306,000000,18.5532,18.8025,18.5532,18.7377,5143.4990008561,0
+QQEW.US,D,20070307,000000,18.8025,18.8025,18.6649,18.7018,15495.668042541,0
+QQEW.US,D,20070308,000000,19.003,19.003,18.8115,18.8405,26548.676421768,0
+QQEW.US,D,20070309,000000,18.9271,18.9271,18.7377,18.8793,5594.6831237382,0
+QQEW.US,D,20070312,000000,18.8893,18.9941,18.8703,18.9941,3455.0677498928,0
+QQEW.US,D,20070313,000000,18.9183,18.9183,18.5901,18.5901,6135.1014398126,0
+QQEW.US,D,20070314,000000,18.4884,18.6749,18.4136,18.6749,6675.5197558869,0
+QQEW.US,D,20070315,000000,18.7098,18.7377,18.7098,18.7287,2891.5889119823,0
+QQEW.US,D,20070316,000000,18.8315,18.8315,18.628,18.6649,7016.414426509,0
+QQEW.US,D,20070319,000000,18.7018,18.8405,18.7018,18.8315,1653.3391525169,0
+QQEW.US,D,20070320,000000,18.8993,19.0589,18.8993,19.0129,8177.4615693923,0
+QQEW.US,D,20070321,000000,18.9661,19.39,18.9661,19.3361,17722.512346809,0
+QQEW.US,D,20070322,000000,19.382,19.382,19.2902,19.3451,8332.8694339406,0
+QQEW.US,D,20070323,000000,19.39,19.4269,19.3262,19.3451,2459.4547853996,0
+QQEW.US,D,20070326,000000,19.5306,19.5306,19.2105,19.3451,4694.3201407423,0
+QQEW.US,D,20070327,000000,19.3082,19.3082,19.2354,19.2623,2996.8652073214,0
+QQEW.US,D,20070328,000000,19.0778,19.1925,19.0589,19.0778,4448.6754516176,0
+QQEW.US,D,20070329,000000,19.1267,19.1267,18.8703,19.0419,2788.3178794115,0
+QQEW.US,D,20070330,000000,19.1077,19.1646,18.9661,19.0419,3039.9783568413,0
+QQEW.US,D,20070402,000000,19.1267,19.1267,19.0319,19.0977,5966.6593672699,0
+QQEW.US,D,20070403,000000,19.3262,19.363,19.2813,19.3082,1892.9680533365,0
+QQEW.US,D,20070404,000000,18.8993,19.3262,18.8993,19.3082,2898.6073316715,0
+QQEW.US,D,20070405,000000,19.1925,19.4658,19.1925,19.4658,2996.8652073214,0
+QQEW.US,D,20070409,000000,19.6364,19.6364,19.4358,19.5216,71092.580926843,0
+QQEW.US,D,20070410,000000,19.3262,19.5686,19.3262,19.5686,12751.465944033,0
+QQEW.US,D,20070411,000000,19.5406,19.5406,19.3262,19.398,3214.436217689,0
+QQEW.US,D,20070412,000000,19.5406,19.6463,19.5406,19.6174,1072.8155810752,0
+QQEW.US,D,20070413,000000,19.7311,19.7311,19.5974,19.6932,1969.1680385344,0
+QQEW.US,D,20070416,000000,19.6742,19.8787,19.6742,19.8528,3880.1834567862,0
+QQEW.US,D,20070417,000000,19.8428,19.9056,19.8428,19.8707,4885.8227351212,0
+QQEW.US,D,20070418,000000,19.9735,19.9735,19.8059,19.9056,35249.511573704,0
+QQEW.US,D,20070419,000000,19.8707,19.8966,19.6364,19.8059,3583.4045670682,0
+QQEW.US,D,20070420,000000,20.1041,20.1041,19.9256,19.9545,4738.4359216464,0
+QQEW.US,D,20070423,000000,20.0473,20.0572,19.6742,20.0203,275494.0280632,0
+QQEW.US,D,20070424,000000,20.0951,20.1499,19.9914,20.1341,4280.233379075,0
+QQEW.US,D,20070425,000000,20.1889,20.3953,20.1799,20.3764,7839.5747929228,0
+QQEW.US,D,20070426,000000,20.526,20.536,20.2936,20.4611,32398.027917089,0
+QQEW.US,D,20070427,000000,20.3853,20.4243,20.3305,20.3764,10110.534878096,0
+QQEW.US,D,20070430,000000,20.3305,20.3305,20.1141,20.1141,3087.1020318978,0
+QQEW.US,D,20070501,000000,20.0951,20.1889,20.0113,20.141,9290.3824058348,0
+QQEW.US,D,20070502,000000,20.0373,20.3853,20.0373,20.3495,7424.4853998712,0
+QQEW.US,D,20070503,000000,20.3305,20.4243,20.3305,20.4053,3596.4387750625,0
+QQEW.US,D,20070504,000000,20.4701,20.517,20.4053,20.4053,3089.1072946662,0
+QQEW.US,D,20070507,000000,20.4791,20.508,20.3664,20.3664,11176.332039483,0
+QQEW.US,D,20070508,000000,20.2837,20.4053,20.2837,20.3664,4401.5517765611,0
+QQEW.US,D,20070509,000000,20.3575,20.517,20.3035,20.4791,12852.731713836,0
+QQEW.US,D,20070510,000000,20.3853,20.3953,20.0951,20.1341,2615.8652813321,0
+QQEW.US,D,20070511,000000,20.1499,20.3395,18.6938,20.3395,9334.4981867388,0
+QQEW.US,D,20070514,000000,20.4701,20.4701,20.1599,20.1989,15762.367990733,0
+QQEW.US,D,20070515,000000,20.2367,20.3305,20.0373,20.1141,10805.358427335,0
+QQEW.US,D,20070516,000000,20.0871,20.2089,20.0871,20.2089,966.53665435191,0
+QQEW.US,D,20070517,000000,20.1989,20.2467,20.1799,20.2467,1124.9524130527,0
+QQEW.US,D,20070518,000000,20.3035,20.3035,20.2747,20.2747,426.11833827755,0
+QQEW.US,D,20070521,000000,20.3575,20.526,20.3575,20.4611,4820.6516951493,0
+QQEW.US,D,20070522,000000,20.4611,20.526,20.4153,20.508,3996.4886973513,0
+QQEW.US,D,20070523,000000,20.536,20.5988,20.4243,20.4243,10561.719000978,0
+QQEW.US,D,20070524,000000,20.3853,20.4791,20.0951,20.1141,8785.0561882068,0
+QQEW.US,D,20070525,000000,20.3764,20.3764,20.1799,20.2287,8220.5747189121,0
+QQEW.US,D,20070529,000000,20.3395,20.3764,20.2837,20.3305,2250.9074574897,0
+QQEW.US,D,20070530,000000,20.2367,20.517,20.2367,20.517,2139.6153738454,0
+QQEW.US,D,20070531,000000,20.6437,20.6437,20.5719,20.6168,3106.1520281973,0
+QQEW.US,D,20070601,000000,20.7304,20.7684,20.6836,20.7304,5215.6884605172,0
+QQEW.US,D,20070604,000000,20.6068,20.7115,20.5818,20.7115,1968.1654071502,0
+QQEW.US,D,20070605,000000,20.6257,20.6536,20.5629,20.6347,2474.4942561623,0
+QQEW.US,D,20070606,000000,20.4791,20.4891,20.4432,20.4522,3617.4940341304,0
+QQEW.US,D,20070607,000000,20.3953,20.3953,20.0572,20.0572,6172.1988010273,0
+QQEW.US,D,20070608,000000,19.9645,20.2657,19.9645,20.2557,5343.0226463084,0
+QQEW.US,D,20070611,000000,20.3205,20.4243,20.3205,20.3764,2567.7389748913,0
+QQEW.US,D,20070612,000000,20.2657,20.3115,20.1989,20.2287,10549.687424368,0
+QQEW.US,D,20070613,000000,20.2936,20.3395,20.2936,20.3035,1027.697168787,0
+QQEW.US,D,20070614,000000,20.4522,20.6068,20.4522,20.6068,975.56033680955,0
+QQEW.US,D,20070615,000000,20.8422,21.4435,20.7494,20.7494,10377.234826289,0
+QQEW.US,D,20070618,000000,21.0596,21.0596,20.7115,20.7404,3890.209770628,0
+QQEW.US,D,20070619,000000,20.5988,20.7594,20.5988,20.7594,2838.4494486206,0
+QQEW.US,D,20070620,000000,20.6347,20.7215,20.536,20.536,4377.4886233407,0
+QQEW.US,D,20070621,000000,20.526,20.6736,20.526,20.6736,986.58928203556,0
+QQEW.US,D,20070622,000000,20.6347,20.6347,20.5988,20.5988,205.53943375741,0
+QQEW.US,D,20070625,000000,20.4791,20.5898,20.4153,20.4153,6593.303982384,0
+QQEW.US,D,20070626,000000,20.4432,20.4611,20.4243,20.4243,3424.9888083673,0
+QQEW.US,D,20070627,000000,20.4701,20.6347,20.4701,20.6347,57504.920408402,0
+QQEW.US,D,20070628,000000,20.6636,20.7304,20.6636,20.7304,5624.7620652637,0
+QQEW.US,D,20070629,000000,20.7764,20.7764,20.5539,20.6437,2567.7389748913,0
+QQEW.US,D,20070702,000000,20.7853,20.888,20.7853,20.869,6321.5908772705,0
+QQEW.US,D,20070703,000000,21.0107,21.0107,20.906,20.906,501.31569209124,0
+QQEW.US,D,20070705,000000,20.934,21.0296,20.934,21.0296,857.24983347602,0
+QQEW.US,D,20070706,000000,21.0496,21.1224,21.0197,21.1144,6289.5066729767,0
+QQEW.US,D,20070709,000000,21.2341,21.2441,21.1504,21.2251,8402.0509994491,0
+QQEW.US,D,20070710,000000,21.0756,21.0756,21.0008,21.0008,2431.3811066425,0
+QQEW.US,D,20070711,000000,21.0396,21.1504,21.0396,21.1504,2250.9074574897,0
+QQEW.US,D,20070712,000000,21.273,21.5163,21.2441,21.5065,5387.1384272124,0
+QQEW.US,D,20070713,000000,21.5891,22.021,21.4715,21.5613,18160.662261698,0
+QQEW.US,D,20070716,000000,21.5613,21.5981,21.5065,21.5423,3693.6940193282,0
+QQEW.US,D,20070717,000000,21.6181,21.7119,21.5891,21.6829,10730.161073521,0
+QQEW.US,D,20070718,000000,21.5981,21.5981,21.4965,21.5513,9879.9296597341,0
+QQEW.US,D,20070719,000000,21.7667,21.8884,21.7478,21.8505,69992.694298395,0
+QQEW.US,D,20070720,000000,21.8505,21.8505,21.5981,21.6461,3920.2887121535,0
+QQEW.US,D,20070723,000000,21.9273,21.9273,21.6551,21.6551,5228.7226685116,0
+QQEW.US,D,20070724,000000,21.3777,21.7019,21.2631,21.3389,35809.982517461,0
+QQEW.US,D,20070725,000000,21.4057,21.4157,21.2631,21.4157,9847.8454554403,0
+QQEW.US,D,20070726,000000,21.1414,21.1593,20.6257,20.8042,17586.154478561,0
+QQEW.US,D,20070727,000000,20.878,20.9618,20.5719,20.6636,6696.5750149548,0
+QQEW.US,D,20070730,000000,20.6926,20.924,20.6347,20.896,4723.3964508836,0
+QQEW.US,D,20070731,000000,21.0496,21.0496,20.5539,20.5539,5094.3700630312,0
+QQEW.US,D,20070801,000000,20.6257,20.6636,20.3395,20.6636,9386.6350187163,0
+QQEW.US,D,20070802,000000,20.6168,20.934,20.6168,20.878,3445.041436051,0
+QQEW.US,D,20070803,000000,20.915,20.915,20.4153,20.4153,17212.172972261,0
+QQEW.US,D,20070806,000000,20.4522,20.6736,20.4053,20.6636,17479.875551837,0
+QQEW.US,D,20070807,000000,20.6257,20.9718,20.6068,20.888,39946.839608598,0
+QQEW.US,D,20070808,000000,21.2441,21.3478,21.0296,21.1862,83400.883799067,0
+QQEW.US,D,20070809,000000,20.878,21.2152,20.8522,20.8621,37979.676832832,0
+QQEW.US,D,20070810,000000,20.4981,20.7952,20.4153,20.7025,12474.739681998,0
+QQEW.US,D,20070813,000000,20.7304,20.8142,20.6437,20.6437,1925.0522576304,0
+QQEW.US,D,20070814,000000,20.4981,20.6257,20.3395,20.3395,10221.826961741,0
+QQEW.US,D,20070815,000000,20.2936,20.4053,19.9735,19.9834,25390.637173037,0
+QQEW.US,D,20070816,000000,20.1889,20.1889,19.382,19.776,36765.490226588,0
+QQEW.US,D,20070817,000000,20.0871,20.1799,19.8238,20.141,5615.738382806,0
+QQEW.US,D,20070820,000000,20.1699,20.2367,20.0373,20.2187,17147.001932289,0
+QQEW.US,D,20070821,000000,20.0951,20.4053,20.0672,20.3575,6341.6435049542,0
+QQEW.US,D,20070822,000000,20.5818,20.6347,20.536,20.6347,4796.588541929,0
+QQEW.US,D,20070823,000000,20.896,20.896,20.508,20.5459,5521.4910326929,0
+QQEW.US,D,20070824,000000,20.4243,20.8522,20.4243,20.8522,17445.786084775,0
+QQEW.US,D,20070827,000000,20.9918,20.9918,20.7115,20.7853,27378.855207871,0
+QQEW.US,D,20070828,000000,20.5898,20.6437,20.3115,20.3115,5694.9462621565,0
+QQEW.US,D,20070829,000000,20.5988,20.6736,20.3853,20.6736,10174.703286684,0
+QQEW.US,D,20070830,000000,19.382,21.0008,19.382,20.8332,31768.375407822,0
+QQEW.US,D,20070831,000000,21.5891,21.5891,21.0008,21.0945,8647.6956885738,0
+QQEW.US,D,20070904,000000,21.291,21.5333,21.0945,21.4346,51442.008428251,0
+QQEW.US,D,20070905,000000,21.4715,21.4715,21.2251,21.2531,16351.915244632,0
+QQEW.US,D,20070906,000000,21.4247,21.4247,21.2251,21.3389,6211.3014250104,0
+QQEW.US,D,20070907,000000,21.0676,21.0676,20.8422,20.8422,10375.22956352,0
+QQEW.US,D,20070910,000000,21.282,21.282,20.7115,20.869,8935.4508958342,0
+QQEW.US,D,20070911,000000,21.0197,21.1962,20.9718,21.1783,6720.6381681751,0
+QQEW.US,D,20070912,000000,21.4157,21.4157,21.1044,21.1224,10360.190092758,0
+QQEW.US,D,20070913,000000,21.3099,21.3099,20.3853,21.1962,2512.5942487613,0
+QQEW.US,D,20070914,000000,21.1224,21.2341,21.1224,21.2341,4923.9227277201,0
+QQEW.US,D,20070917,000000,21.0676,21.0676,20.9718,21.0107,7223.9591230347,0
+QQEW.US,D,20070918,000000,21.1693,22.431,21.1414,21.5891,11926.300314851,0
+QQEW.US,D,20070919,000000,22.6653,22.6653,21.6081,21.7019,23310.177050859,0
+QQEW.US,D,20070920,000000,21.6551,21.6551,21.5693,21.5693,7269.0775353229,0
+QQEW.US,D,20070921,000000,21.6739,21.7288,21.6271,21.6371,45484.372743438,0
+QQEW.US,D,20070924,000000,21.5613,21.7019,21.4875,21.4965,9455.8165842249,0
+QQEW.US,D,20070925,000000,21.5163,21.7019,21.4875,21.6919,10065.416465808,0
+QQEW.US,D,20070926,000000,21.7857,21.8784,21.7378,21.8146,13000.11852731,0
+QQEW.US,D,20070927,000000,21.8974,22.0111,21.8884,21.9832,5058.2753332006,0
+QQEW.US,D,20070928,000000,21.9452,22.031,21.8784,21.9452,12376.481806348,0
+QQEW.US,D,20071001,000000,22.1586,22.2624,21.5693,22.2354,14849.973431127,0
+QQEW.US,D,20071002,000000,23.1231,23.1231,22.1776,22.3093,8901.361428772,0
+QQEW.US,D,20071003,000000,22.7881,22.8349,22.1048,22.3472,22055.885189246,0
+QQEW.US,D,20071004,000000,23.0374,23.0374,22.1318,22.2166,9166.0561141962,0
+QQEW.US,D,20071005,000000,22.7391,23.0952,22.4878,22.5457,39579.876521987,0
+QQEW.US,D,20071008,000000,23.2528,23.2528,22.4788,22.5168,2694.0705292983,0
+QQEW.US,D,20071009,000000,22.3951,22.6933,22.3951,22.6464,9151.0166434335,0
+QQEW.US,D,20071010,000000,22.6464,22.7391,22.5716,22.6933,7303.1670023852,0
+QQEW.US,D,20071011,000000,22.9347,23.3655,22.3472,22.3572,23797.455903572,0
+QQEW.US,D,20071012,000000,22.4599,22.7302,22.4599,22.7033,5030.2016544435,0
+QQEW.US,D,20071015,000000,22.9546,22.9546,22.412,22.5716,49447.774605111,0
+QQEW.US,D,20071016,000000,22.3272,22.5257,22.3272,22.431,62167.15634485,0
+QQEW.US,D,20071017,000000,23.4034,23.4034,22.2066,22.4509,21239.743242522,0
+QQEW.US,D,20071018,000000,22.4509,22.6753,22.412,22.6753,10566.7321579,0
+QQEW.US,D,20071019,000000,22.6564,22.6564,21.9921,22.0011,44984.059682731,0
+QQEW.US,D,20071022,000000,21.9363,22.2524,21.7767,22.2354,137092.79705342,0
+QQEW.US,D,20071023,000000,22.3372,22.5257,22.2166,22.5257,32391.009497399,0
+QQEW.US,D,20071024,000000,22.3272,22.3272,21.8884,22.2354,33654.325041469,0
+QQEW.US,D,20071025,000000,22.2354,22.3951,21.9173,22.0859,7218.9459661138,0
+QQEW.US,D,20071026,000000,22.3662,22.3951,21.282,22.2794,31297.138657256,0
+QQEW.US,D,20071029,000000,21.7957,22.4509,21.7957,22.3662,21940.582580066,0
+QQEW.US,D,20071030,000000,22.6464,22.6464,22.2794,22.3572,16611.596773135,0
+QQEW.US,D,20071031,000000,22.3372,22.5257,22.2714,22.5068,20039.593475656,0
+QQEW.US,D,20071101,000000,22.3372,22.4878,22.1388,22.1388,33260.290907486,0
+QQEW.US,D,20071102,000000,22.2354,22.3372,21.3199,22.2714,11462.081983974,0
+QQEW.US,D,20071105,000000,22.049,22.1876,21.8974,22.058,20422.598664413,0
+QQEW.US,D,20071106,000000,21.8046,22.1586,21.8046,22.1586,33249.261962259,0
+QQEW.US,D,20071107,000000,22.0011,22.031,21.6461,21.6461,74372.188184504,0
+QQEW.US,D,20071108,000000,21.8246,21.8246,20.9818,21.4247,32525.362102879,0
+QQEW.US,D,20071109,000000,21.0107,21.1144,20.0871,20.7952,172673.17698391,0
+QQEW.US,D,20071112,000000,20.7952,20.8242,20.3305,20.3305,57140.965215944,0
+QQEW.US,D,20071113,000000,20.536,20.9428,20.526,20.9428,39832.539630801,0
+QQEW.US,D,20071114,000000,21.0845,21.0945,20.7494,20.7494,95462.539350782,0
+QQEW.US,D,20071115,000000,20.7304,20.8621,20.517,20.6257,19104.138394213,0
+QQEW.US,D,20071116,000000,20.7404,20.8142,20.508,20.7952,10029.321735978,0
+QQEW.US,D,20071119,000000,20.6168,20.7115,20.3853,20.4611,53491.38697752,0
+QQEW.US,D,20071120,000000,20.6926,20.7115,19.9914,20.2657,66819.365967457,0
+QQEW.US,D,20071121,000000,19.8787,20.3115,19.8607,20.0203,34337.117014098,0
+QQEW.US,D,20071123,000000,20.141,20.2747,20.0473,20.2089,14203.276188329,0
+QQEW.US,D,20071126,000000,20.2367,20.3764,19.8607,19.8607,67064.008025197,0
+QQEW.US,D,20071127,000000,20.0113,20.3395,20.0014,20.3395,140269.13327851,0
+QQEW.US,D,20071128,000000,20.8332,20.9528,20.7494,20.924,5743.0725685972,0
+QQEW.US,D,20071129,000000,21.0845,21.0845,20.8242,20.9618,37619.732165911,0
+QQEW.US,D,20071130,000000,21.2341,21.2341,20.888,21.0008,135867.58150195,0
+QQEW.US,D,20071203,000000,21.1504,21.1504,20.924,20.934,85926.512255823,0
+QQEW.US,D,20071204,000000,20.7304,20.906,20.7115,20.8242,45936.559497704,0
+QQEW.US,D,20071205,000000,21.0197,21.2441,21.0008,21.1593,176197.42629931,0
+QQEW.US,D,20071206,000000,21.1044,21.3857,21.1044,21.3857,60300.256707502,0
+QQEW.US,D,20071207,000000,21.4435,21.4965,21.3857,21.4435,125845.27818567,0
+QQEW.US,D,20071210,000000,21.5423,21.5693,21.4615,21.5243,17044.733531102,0
+QQEW.US,D,20071211,000000,21.5513,21.5513,21.0296,21.0296,95863.591904455,0
+QQEW.US,D,20071212,000000,21.6181,21.6181,20.7952,21.0107,101760.06707483,0
+QQEW.US,D,20071213,000000,20.8422,20.924,20.7404,20.924,13524.494741238,0
+QQEW.US,D,20071214,000000,20.7764,20.878,20.6536,20.6736,7747.332705578,0
+QQEW.US,D,20071217,000000,20.5629,20.5629,20.1889,20.1889,9556.0797226432,0
+QQEW.US,D,20071218,000000,20.3395,20.3395,20.0951,20.1041,8217.5668247596,0
+QQEW.US,D,20071219,000000,20.4053,20.4153,20.3035,20.3495,3931.3176573795,0
+QQEW.US,D,20071220,000000,20.4981,20.6636,20.3953,20.6636,7989.9695005501,0
+QQEW.US,D,20071221,000000,20.8332,21.0107,20.8332,20.9818,103074.51681949,0
+QQEW.US,D,20071224,000000,20.896,21.1693,20.896,21.1414,61000.093413662,0
+QQEW.US,D,20071226,000000,21.0596,21.2052,21.0596,21.2052,8266.6957625845,0
+QQEW.US,D,20071227,000000,21.0296,21.0756,20.8142,20.8142,20932.938038962,0
+QQEW.US,D,20071228,000000,20.924,20.924,20.6926,20.8142,22529.12720258,0
+QQEW.US,D,20071231,000000,20.7025,20.7594,20.6257,20.6437,19057.014719157,0
+QQEW.US,D,20080102,000000,20.5629,20.5629,20.1599,20.2367,11087.09784629,0
+QQEW.US,D,20080103,000000,20.2467,20.2837,20.1799,20.1799,10945.726821121,0
+QQEW.US,D,20080104,000000,20.0951,20.0951,19.5036,19.5036,38323.579397607,0
+QQEW.US,D,20080107,000000,19.4658,19.6074,19.2264,19.4169,58026.288728177,0
+QQEW.US,D,20080108,000000,19.4558,19.6174,19.003,19.0319,19177.330485259,0
+QQEW.US,D,20080109,000000,19.1446,19.1646,18.7377,19.1646,164508.7496225,0
+QQEW.US,D,20080110,000000,19.0319,21.1593,19.0219,19.363,123486.08653869,0
+QQEW.US,D,20080111,000000,19.1347,19.1347,18.8603,18.8603,48656.698442992,0
+QQEW.US,D,20080114,000000,19.0519,19.2623,19.0419,19.2454,40154.384305124,0
+QQEW.US,D,20080115,000000,19.0219,19.0219,18.7457,18.7646,40815.1183873,0
+QQEW.US,D,20080116,000000,18.6938,19.0589,18.638,19.0589,16786.054633983,0
+QQEW.US,D,20080117,000000,19.0129,19.0129,18.4594,18.4973,25440.768742246,0
+QQEW.US,D,20080118,000000,18.5532,18.6649,18.223,18.4784,92902.821426964,0
+QQEW.US,D,20080122,000000,18.0296,18.2041,17.5429,18.1482,23710.226973147,0
+QQEW.US,D,20080123,000000,17.7613,18.4136,17.6087,18.4136,15254.033878952,0
+QQEW.US,D,20080124,000000,18.7098,18.7098,18.4226,18.7018,26287.992261881,0
+QQEW.US,D,20080125,000000,18.6938,18.9661,18.4414,18.5342,5162.5489971556,0
+QQEW.US,D,20080128,000000,18.4784,18.6938,18.3278,18.6938,27215.426292249,0
+QQEW.US,D,20080129,000000,18.8115,18.8115,18.628,18.7646,37075.3033243,0
+QQEW.US,D,20080130,000000,18.7457,19.0419,18.7457,18.8315,16709.854648785,0
+QQEW.US,D,20080131,000000,18.3088,19.0519,18.3088,18.9941,17477.870289069,0
+QQEW.US,D,20080201,000000,19.1825,19.4558,19.1735,19.4558,7979.9431867083,0
+QQEW.US,D,20080204,000000,19.4458,19.4458,19.1925,19.2184,13385.128978836,0
+QQEW.US,D,20080205,000000,18.8603,19.0129,18.609,18.609,13441.27633635,0
+QQEW.US,D,20080206,000000,18.638,18.6848,18.2888,18.2888,5036.2174427486,0
+QQEW.US,D,20080207,000000,18.252,18.619,18.1962,18.2798,4772.5253887086,0
+QQEW.US,D,20080208,000000,18.5811,18.5811,18.3836,18.5252,7232.9828054924,0
+QQEW.US,D,20080211,000000,19.3451,19.3451,18.4504,18.7197,36075.67983427,0
+QQEW.US,D,20080212,000000,19.0219,19.0219,18.5532,18.628,22640.419286225,0
+QQEW.US,D,20080213,000000,18.9183,19.0589,18.8215,19.0419,22348.653553427,0
+QQEW.US,D,20080214,000000,18.9661,19.003,18.638,18.6938,15070.552335647,0
+QQEW.US,D,20080215,000000,18.8115,18.8115,18.4694,18.4884,35869.137769129,0
+QQEW.US,D,20080219,000000,18.8025,18.8893,18.4414,18.4594,55554.802366167,0
+QQEW.US,D,20080220,000000,18.4315,18.7547,18.3936,18.6649,21043.227491222,0
+QQEW.US,D,20080221,000000,18.7935,19.6463,18.213,18.4315,4375.4833605723,0
+QQEW.US,D,20080222,000000,18.5532,18.5901,18.242,18.5901,50013.25870579,0
+QQEW.US,D,20080225,000000,18.5252,18.8315,18.4973,18.8215,12410.571273411,0
+QQEW.US,D,20080226,000000,18.7018,19.0679,18.7018,18.8993,6625.3881866778,0
+QQEW.US,D,20080227,000000,18.7935,19.003,18.7746,18.8603,49130.94308771,0
+QQEW.US,D,20080228,000000,18.8115,18.8993,18.6848,18.6848,31228.959723132,0
+QQEW.US,D,20080229,000000,18.4594,18.4594,18.1303,18.1303,17632.275522233,0
+QQEW.US,D,20080303,000000,18.1303,18.2041,18.0654,18.0854,47825.517025504,0
+QQEW.US,D,20080304,000000,18.0395,18.1772,17.8181,18.1772,22129.077280292,0
+QQEW.US,D,20080305,000000,18.3567,18.4036,18.232,18.2888,4752.4727610249,0
+QQEW.US,D,20080306,000000,18.261,18.261,17.9498,17.9498,31319.196547708,0
+QQEW.US,D,20080307,000000,17.8341,17.9109,17.4969,17.7134,81975.141970759,0
+QQEW.US,D,20080310,000000,17.5897,17.6365,17.2905,17.2995,103923.74560189,0
+QQEW.US,D,20080311,000000,17.6187,17.7981,17.4301,17.7513,63276.066655756,0
+QQEW.US,D,20080312,000000,17.9498,18.1303,17.8261,17.8261,25804.723934705,0
+QQEW.US,D,20080313,000000,17.6655,18.0395,17.5897,17.9298,43127.186359225,0
+QQEW.US,D,20080314,000000,18.0006,18.0395,17.4691,17.7423,24561.461018319,0
+QQEW.US,D,20080317,000000,17.0611,17.4211,17.0142,17.3563,27971.410355923,0
+QQEW.US,D,20080318,000000,17.5159,17.854,17.4112,17.854,52143.850397178,0
+QQEW.US,D,20080319,000000,17.9657,18.0854,17.5159,17.5159,33048.735685423,0
+QQEW.US,D,20080320,000000,17.3563,17.854,17.3563,17.7892,45040.207040245,0
+QQEW.US,D,20080324,000000,18.0854,18.5532,18.0854,18.5063,89721.472044953,0
+QQEW.US,D,20080325,000000,18.5622,18.638,18.4594,18.5811,22114.037809529,0
+QQEW.US,D,20080326,000000,18.4694,18.4784,18.3088,18.4315,34514.582769098,0
+QQEW.US,D,20080327,000000,18.3378,18.3936,18.1203,18.1203,47488.632880419,0
+QQEW.US,D,20080328,000000,18.0654,18.0934,17.8081,17.8081,11076.068901064,0
+QQEW.US,D,20080331,000000,17.9946,18.1024,17.9208,17.9757,2158.6653701449,0
+QQEW.US,D,20080401,000000,18.223,18.8025,18.223,18.7835,38032.816296194,0
+QQEW.US,D,20080402,000000,18.8215,19.003,18.7197,18.7547,38157.142587833,0
+QQEW.US,D,20080403,000000,18.7287,18.9461,18.7098,18.9183,11714.745092788,0
+QQEW.US,D,20080404,000000,19.003,19.1267,18.8703,18.9561,16406.057339378,0
+QQEW.US,D,20080407,000000,19.0419,19.0877,18.8893,18.8893,7593.9301037981,0
+QQEW.US,D,20080408,000000,18.7287,18.7746,18.7018,18.7287,8788.0640823594,0
+QQEW.US,D,20080409,000000,18.6001,18.638,18.4414,18.4973,18800.341084806,0
+QQEW.US,D,20080410,000000,18.619,18.7646,18.619,18.6649,24792.066236681,0
+QQEW.US,D,20080411,000000,18.3666,18.4504,18.1772,18.223,13757.105222368,0
+QQEW.US,D,20080414,000000,18.1572,18.232,18.0854,18.0854,17895.967576274,0
+QQEW.US,D,20080415,000000,18.1772,18.1772,17.9398,18.1024,6259.4277314512,0
+QQEW.US,D,20080416,000000,18.3478,18.6559,18.3478,18.638,8592.5509624438,0
+QQEW.US,D,20080417,000000,18.6469,18.6559,18.4784,18.5811,2695.0731606825,0
+QQEW.US,D,20080418,000000,19.0589,19.1177,18.9183,19.0129,19862.127720655,0
+QQEW.US,D,20080421,000000,18.9271,19.0877,18.9271,19.0877,2942.7231125756,0
+QQEW.US,D,20080422,000000,18.9941,18.9941,18.638,18.6938,966.53665435191,0
+QQEW.US,D,20080423,000000,18.9461,19.0778,18.8603,19.003,7242.00648795,0
+QQEW.US,D,20080424,000000,19.1646,19.3451,19.1546,19.2015,12416.587061716,0
+QQEW.US,D,20080425,000000,19.1925,19.2533,19.003,19.2533,6313.569826197,0
+QQEW.US,D,20080428,000000,19.2992,19.3541,19.2623,19.2623,4544.9280644992,0
+QQEW.US,D,20080429,000000,19.2105,19.4169,19.2105,19.382,5968.6646300383,0
+QQEW.US,D,20080430,000000,19.39,19.4758,19.1925,19.1925,46006.743694597,0
+QQEW.US,D,20080501,000000,19.363,19.7311,19.363,19.7311,12568.987032112,0
+QQEW.US,D,20080502,000000,19.9914,19.9914,19.6652,19.6742,5887.4514879195,0
+QQEW.US,D,20080505,000000,19.75,19.75,19.5406,19.5974,16125.320551807,0
+QQEW.US,D,20080506,000000,19.4169,19.8059,19.4169,19.786,25187.103002048,0
+QQEW.US,D,20080507,000000,19.8428,19.8428,19.3541,19.3541,17079.825629549,0
+QQEW.US,D,20080508,000000,19.4758,19.5596,19.382,19.4169,9563.0981423325,0
+QQEW.US,D,20080509,000000,19.2723,19.5306,19.2723,19.5126,15229.970725732,0
+QQEW.US,D,20080512,000000,19.5496,19.759,19.5496,19.759,3662.6124464186,0
+QQEW.US,D,20080513,000000,19.7311,19.8428,19.6463,19.8148,15046.489182427,0
+QQEW.US,D,20080514,000000,19.8966,20.1241,19.8966,19.9834,12736.42647327,0
+QQEW.US,D,20080515,000000,19.9735,20.2747,19.9735,20.2747,11395.908312618,0
+QQEW.US,D,20080516,000000,20.4053,20.4053,20.1599,20.3495,24550.432073092,0
+QQEW.US,D,20080519,000000,20.2936,20.4701,20.0672,20.1599,63159.761415191,0
+QQEW.US,D,20080520,000000,20.141,20.141,19.8428,19.8787,6964.2775945315,0
+QQEW.US,D,20080521,000000,19.9455,19.9735,19.5406,19.5596,76572.964072784,0
+QQEW.US,D,20080522,000000,19.6463,19.6932,19.6364,19.6742,3743.8255885374,0
+QQEW.US,D,20080523,000000,19.6074,19.6074,19.3262,19.4558,15891.707439292,0
+QQEW.US,D,20080527,000000,19.5306,19.759,19.5216,19.759,8787.0614509752,0
+QQEW.US,D,20080528,000000,19.8607,19.8607,19.7132,19.8607,16273.709996666,0
+QQEW.US,D,20080529,000000,19.9256,20.141,19.8966,20.141,22255.408834699,0
+QQEW.US,D,20080530,000000,20.1241,20.3205,20.1041,20.2467,11726.776669398,0
+QQEW.US,D,20080602,000000,20.1699,20.1989,19.8148,19.9914,41219.178835126,0
+QQEW.US,D,20080603,000000,20.0203,20.1799,19.741,20.0113,49270.308850112,0
+QQEW.US,D,20080604,000000,20.0871,20.3395,20.0771,20.2367,44716.357103155,0
+QQEW.US,D,20080605,000000,20.2657,20.6257,20.2557,20.6168,39202.887121535,0
+QQEW.US,D,20080606,000000,20.508,20.508,19.9455,19.9455,39251.013427976,0
+QQEW.US,D,20080609,000000,19.9545,20.0473,19.6364,19.8148,23984.947972413,0
+QQEW.US,D,20080610,000000,19.5874,19.6264,19.5126,19.5686,6335.6277166491,0
+QQEW.US,D,20080611,000000,19.5974,19.5974,19.1446,19.1446,29750.078431462,0
+QQEW.US,D,20080612,000000,19.2264,19.4269,19.0129,19.0877,23472.603335096,0
+QQEW.US,D,20080613,000000,19.2723,19.5686,19.2723,19.4658,14935.197098782,0
+QQEW.US,D,20080616,000000,19.4558,19.766,19.4558,19.766,4423.6096670131,0
+QQEW.US,D,20080617,000000,19.7032,19.7032,19.5036,19.5036,2672.0126388463,0
+QQEW.US,D,20080618,000000,19.3172,19.3541,19.1446,19.2184,41112.899908403,0
+QQEW.US,D,20080619,000000,19.1925,19.5306,19.0778,19.5306,15097.62338302,0
+QQEW.US,D,20080620,000000,19.2533,19.2533,18.9661,18.9751,13729.031543611,0
+QQEW.US,D,20080623,000000,19.0589,19.0589,18.7098,18.7547,45877.404246038,0
+QQEW.US,D,20080624,000000,18.7197,18.7746,18.4784,18.6559,26126.568609027,0
+QQEW.US,D,20080625,000000,18.7835,19.1077,18.7457,18.9271,15965.902161722,0
+QQEW.US,D,20080626,000000,18.638,18.638,18.2888,18.2888,43238.47844287,0
+QQEW.US,D,20080627,000000,18.242,18.3836,18.0754,18.1962,8328.8589084038,0
+QQEW.US,D,20080630,000000,18.0934,18.7377,18.0555,18.0854,20536.89864221,0
+QQEW.US,D,20080701,000000,18.0006,18.1482,17.7513,18.1303,29483.37848327,0
+QQEW.US,D,20080702,000000,18.2041,18.261,17.7223,17.7223,11987.460829286,0
+QQEW.US,D,20080703,000000,17.7223,17.7792,17.4691,17.6187,46010.754220134,0
+QQEW.US,D,20080707,000000,17.6555,17.8819,17.4391,17.6935,336688.63196539,0
+QQEW.US,D,20080708,000000,17.7035,17.9567,17.6087,17.9567,12827.665929231,0
+QQEW.US,D,20080709,000000,18.2798,18.2798,17.5429,17.5429,19421.972542999,0
+QQEW.US,D,20080710,000000,17.487,17.7713,17.4211,17.5897,34925.661636612,0
+QQEW.US,D,20080711,000000,17.3384,17.6187,17.1,17.3932,33875.906577374,0
+QQEW.US,D,20080714,000000,17.6465,17.6465,17.2077,17.3384,7907.7537270472,0
+QQEW.US,D,20080715,000000,17.129,17.5429,16.9424,17.3384,16530.383631017,0
+QQEW.US,D,20080716,000000,17.2905,17.9398,17.2905,17.9109,9768.6375760899,0
+QQEW.US,D,20080717,000000,18.0296,18.2041,17.8261,18.1672,66135.571363444,0
+QQEW.US,D,20080718,000000,18.0395,18.1772,18.0096,18.0854,27636.531473606,0
+QQEW.US,D,20080721,000000,18.1303,18.1772,17.9657,18.0006,9522.9928869652,0
+QQEW.US,D,20080722,000000,17.9398,18.0096,17.8261,18.0096,14123.065677594,0
+QQEW.US,D,20080723,000000,18.4226,18.4226,18.2041,18.232,2031.3311843537,0
+QQEW.US,D,20080724,000000,18.3666,18.3666,17.8819,17.8819,34722.127465624,0
+QQEW.US,D,20080725,000000,17.7792,17.9946,17.7513,17.9946,15570.865396354,0
+QQEW.US,D,20080728,000000,17.9657,17.9657,17.5897,17.6187,10918.655773747,0
+QQEW.US,D,20080729,000000,17.7134,18.0395,17.7134,18.0395,14123.065677594,0
+QQEW.US,D,20080730,000000,18.1482,18.1672,17.8261,18.0296,98146.583566239,0
+QQEW.US,D,20080731,000000,17.8819,18.1772,17.862,18.0006,16768.007269068,0
+QQEW.US,D,20080801,000000,17.9298,17.9298,17.487,17.7223,24603.571536454,0
+QQEW.US,D,20080804,000000,17.5707,17.6465,17.487,17.5617,36434.621869807,0
+QQEW.US,D,20080805,000000,17.8081,18.1203,17.7892,18.1203,21293.885337267,0
+QQEW.US,D,20080806,000000,18.0934,18.2888,17.9109,18.2888,8598.5667507489,0
+QQEW.US,D,20080807,000000,18.1572,18.252,18.0096,18.0555,26753.213224141,0
+QQEW.US,D,20080808,000000,18.1303,18.4594,18.1024,18.4226,31317.19128494,0
+QQEW.US,D,20080811,000000,18.4973,18.8115,18.3567,18.5901,97617.19419539,0
+QQEW.US,D,20080812,000000,18.6938,18.7098,18.5811,18.5811,23302.155999785,0
+QQEW.US,D,20080813,000000,18.3666,18.5901,18.3666,18.4973,9047.7456108627,0
+QQEW.US,D,20080814,000000,18.4414,18.8703,18.4414,18.8215,9049.750873631,0
+QQEW.US,D,20080815,000000,18.8793,18.8893,18.7377,18.8315,14171.191984035,0
+QQEW.US,D,20080818,000000,18.8893,18.8893,18.4884,18.5432,29980.683649824,0
+QQEW.US,D,20080819,000000,18.4594,18.4594,18.223,18.261,1820.7785936754,0
+QQEW.US,D,20080820,000000,18.3188,18.4973,18.1772,18.27,22149.129907976,0
+QQEW.US,D,20080821,000000,18.1672,18.27,18.1203,18.261,5025.1884975226,0
+QQEW.US,D,20080822,000000,18.4226,18.5342,18.4226,18.5153,9095.8719173034,0
+QQEW.US,D,20080825,000000,18.4315,18.4315,18.0854,18.1382,5845.3409697838,0
+QQEW.US,D,20080826,000000,18.0754,18.0754,18.0006,18.0754,6447.9224316775,0
+QQEW.US,D,20080827,000000,18.1303,18.27,18.1303,18.1772,5116.4279534832,0
+QQEW.US,D,20080828,000000,18.2888,18.4594,18.2888,18.4414,6326.6040341914,0
+QQEW.US,D,20080829,000000,18.1962,18.3278,18.0555,18.1572,14271.455122453,0
+QQEW.US,D,20080902,000000,18.4414,18.4414,18.0096,18.0096,31350.278120618,0
+QQEW.US,D,20080903,000000,17.9498,18.0555,17.7223,17.8081,127278.03843366,0
+QQEW.US,D,20080904,000000,17.7713,17.7713,17.2905,17.2905,10017.290159368,0
+QQEW.US,D,20080905,000000,17.1778,17.3483,17.0062,17.3483,9045.7403480943,0
+QQEW.US,D,20080908,000000,17.5249,17.5249,17.2446,17.3653,4332.3702110525,0
+QQEW.US,D,20080909,000000,17.3284,17.4301,16.9145,16.9244,47441.509205363,0
+QQEW.US,D,20080910,000000,17.0242,17.1778,16.9892,17.09,6751.7197410848,0
+QQEW.US,D,20080911,000000,16.9804,17.3483,16.8267,17.3483,7391.3985641932,0
+QQEW.US,D,20080912,000000,17.1389,17.4301,17.1389,17.3932,8591.5483310596,0
+QQEW.US,D,20080915,000000,17.0242,17.2356,16.8367,16.8636,6570.2434605478,0
+QQEW.US,D,20080916,000000,17.1389,17.1389,16.6891,17.119,15571.868027739,0
+QQEW.US,D,20080917,000000,16.734,16.734,16.4577,16.5555,12978.060636858,0
+QQEW.US,D,20080918,000000,16.6502,17.7613,16.1226,16.8816,30611.338790476,0
+QQEW.US,D,20080919,000000,17.7613,17.7613,17.2815,17.2815,1457.8260326013,0
+QQEW.US,D,20080922,000000,17.2167,17.2167,16.6213,16.6213,5787.1883495012,0
+QQEW.US,D,20080923,000000,16.7529,16.8168,16.3929,16.6791,9712.4902185756,0
+QQEW.US,D,20080924,000000,16.9324,16.9324,16.4767,16.5455,4461.709659612,0
+QQEW.US,D,20080925,000000,16.6592,16.8267,16.6592,16.744,9000.6219358061,0
+QQEW.US,D,20080926,000000,16.4767,16.716,16.4767,16.716,3668.6282347237,0
+QQEW.US,D,20080929,000000,16.3549,16.3549,15.3486,15.564,30887.062421125,0
+QQEW.US,D,20080930,000000,15.4514,16.0358,15.4234,16.0358,23103.634985717,0
+QQEW.US,D,20081001,000000,16.0927,16.1226,15.6658,15.7146,8165.4299927821,0
+QQEW.US,D,20081002,000000,15.4514,15.6288,15.0763,15.0763,15311.183867851,0
+QQEW.US,D,20081003,000000,15.1421,15.2638,14.7542,14.7542,3563.3519393845,0
+QQEW.US,D,20081006,000000,14.2904,14.2904,13.309,13.8435,27764.868290781,0
+QQEW.US,D,20081007,000000,13.9912,13.9912,13.2721,13.318,16688.799389718,0
+QQEW.US,D,20081008,000000,12.7654,13.3918,12.4503,13.281,30914.133468499,0
+QQEW.US,D,20081009,000000,13.309,13.309,12.0752,12.4123,19519.227787264,0
+QQEW.US,D,20081010,000000,11.5815,12.5539,11.4978,12.0942,23462.577021255,0
+QQEW.US,D,20081013,000000,12.9539,13.5983,12.7215,13.5983,103848.54824809,0
+QQEW.US,D,20081014,000000,14.3382,14.3382,13.2002,13.2002,34514.582769098,0
+QQEW.US,D,20081015,000000,12.6298,12.8771,12.0403,12.0403,11269.576758211,0
+QQEW.US,D,20081016,000000,12.1321,12.3655,11.6354,12.3185,2799.3468246375,0
+QQEW.US,D,20081017,000000,12.4503,12.905,12.3185,12.4781,28130.828746008,0
+QQEW.US,D,20081020,000000,13.0776,13.0776,12.4781,12.8472,5653.838375405,0
+QQEW.US,D,20081021,000000,12.6497,12.8013,12.4033,12.6009,12824.658035079,0
+QQEW.US,D,20081022,000000,12.2997,12.2997,11.4688,11.4688,12292.260770077,0
+QQEW.US,D,20081023,000000,11.2913,11.6822,10.8893,11.4249,57881.909808854,0
+QQEW.US,D,20081024,000000,10.6819,11.2065,10.0376,11.1137,9158.0350631227,0
+QQEW.US,D,20081027,000000,11.3013,11.3013,10.7657,10.7657,10867.521573154,0
+QQEW.US,D,20081028,000000,10.9731,11.5257,10.8515,11.5257,12391.521277112,0
+QQEW.US,D,20081029,000000,11.811,12.3933,11.6534,12.169,114609.79089452,0
+QQEW.US,D,20081030,000000,12.16,12.4223,12.1411,12.2907,11780.918764144,0
+QQEW.US,D,20081031,000000,12.2717,12.6856,12.2717,12.4033,31371.333379686,0
+QQEW.US,D,20081103,000000,12.6667,12.6667,12.5171,12.6098,8637.669374732,0
+QQEW.US,D,20081104,000000,12.8392,13.0586,12.6956,12.9738,26425.352761513,0
+QQEW.US,D,20081105,000000,12.934,12.934,12.3365,12.3365,24066.161114532,0
+QQEW.US,D,20081106,000000,12.16,12.16,11.6732,11.7272,14845.96290559,0
+QQEW.US,D,20081107,000000,11.9166,12.0204,11.802,11.9725,23676.137506085,0
+QQEW.US,D,20081110,000000,12.3185,12.3185,11.7082,11.7082,12102.763438467,0
+QQEW.US,D,20081111,000000,11.5257,11.6084,11.3202,11.5157,39975.91591874,0
+QQEW.US,D,20081112,000000,11.2434,11.3401,10.8614,10.8973,33245.251436723,0
+QQEW.US,D,20081113,000000,10.7746,11.2255,10.5802,11.0939,52351.395093704,0
+QQEW.US,D,20081114,000000,11.1607,11.5536,11.0459,11.1137,11420.974097223,0
+QQEW.US,D,20081117,000000,10.9073,10.9631,10.7278,10.7278,11492.1609255,0
+QQEW.US,D,20081118,000000,10.8614,10.8614,10.4286,10.5902,2683.0415840723,0
+QQEW.US,D,20081119,000000,10.4664,10.4664,9.96279,9.96279,877.30246115967,0
+QQEW.US,D,20081120,000000,9.8052,10.0944,9.45701,9.49501,75005.851219307,0
+QQEW.US,D,20081121,000000,9.51396,9.88898,9.34601,9.88898,23958.879556424,0
+QQEW.US,D,20081124,000000,9.97176,10.5802,9.97176,10.5712,23950.858505351,0
+QQEW.US,D,20081125,000000,10.7477,10.7477,10.3558,10.5902,7195.8854442776,0
+QQEW.US,D,20081126,000000,10.4954,10.9353,10.4954,10.8614,26643.926403265,0
+QQEW.US,D,20081201,000000,10.8225,10.8225,10.3747,10.4664,17170.062454125,0
+QQEW.US,D,20081202,000000,10.282,10.5522,10.1473,10.4664,14105.018312679,0
+QQEW.US,D,20081203,000000,10.2141,10.8714,10.1762,10.8714,24374.971580861,0
+QQEW.US,D,20081204,000000,10.7178,10.7178,10.4286,10.4564,2438.3995263318,0
+QQEW.US,D,20081205,000000,10.3926,10.9821,10.2341,10.9821,7582.9011585721,0
+QQEW.US,D,20081208,000000,11.4329,11.4788,11.2633,11.4788,11244.510973607,0
+QQEW.US,D,20081209,000000,11.3113,11.7182,11.2534,11.3671,14726.649770872,0
+QQEW.US,D,20081210,000000,11.4608,11.5716,11.415,11.5157,13283.863209034,0
+QQEW.US,D,20081211,000000,11.4608,11.5895,11.1037,11.1037,16343.894193559,0
+QQEW.US,D,20081212,000000,11.0649,11.3202,11.0649,11.3013,19940.332968621,0
+QQEW.US,D,20081215,000000,11.415,11.415,10.9731,10.9991,25088.845126399,0
+QQEW.US,D,20081216,000000,11.2155,11.755,11.2155,11.7372,9477.8744746769,0
+QQEW.US,D,20081217,000000,11.7012,11.9346,11.5985,11.8199,47487.630249035,0
+QQEW.US,D,20081218,000000,11.811,11.811,11.4878,11.4878,7159.7907144471,0
+QQEW.US,D,20081219,000000,11.5985,11.6534,11.5157,11.6174,6690.5592266497,0
+QQEW.US,D,20081222,000000,11.4519,11.4519,11.0749,11.1965,22282.479882071,0
+QQEW.US,D,20081223,000000,11.1875,11.2065,11.1237,11.1237,27177.32629965,0
+QQEW.US,D,20081224,000000,11.2155,11.2355,11.1785,11.1785,2730.1652591289,0
+QQEW.US,D,20081226,000000,11.1965,11.2065,11.1965,11.2065,1603.2075833078,0
+QQEW.US,D,20081229,000000,11.2355,11.2434,10.9442,11.0459,16383.999448926,0
+QQEW.US,D,20081230,000000,11.1327,11.4249,11.1327,11.406,6732.6697447853,0
+QQEW.US,D,20081231,000000,11.3591,11.6534,11.3591,11.6434,26801.339530582,0
+QQEW.US,D,20090102,000000,11.5257,12.0752,11.5257,12.0752,17493.912391216,0
+QQEW.US,D,20090105,000000,12.0304,12.16,11.9066,12.16,1119.9392561318,0
+QQEW.US,D,20090106,000000,12.1879,12.3455,12.16,12.3455,4146.8834049787,0
+QQEW.US,D,20090107,000000,12.1411,12.1411,12.0024,12.0114,1388.6444670927,0
+QQEW.US,D,20090108,000000,11.8967,12.0583,11.8298,12.0583,4926.9306218727,0
+QQEW.US,D,20090109,000000,11.6822,11.811,11.6822,11.755,3869.1545115602,0
+QQEW.US,D,20090112,000000,11.755,11.755,11.387,11.397,966.53665435191,0
+QQEW.US,D,20090113,000000,11.3771,11.5716,11.3401,11.4978,5415.2121059695,0
+QQEW.US,D,20090114,000000,11.2913,11.2913,11.018,11.1137,3139.2388638753,0
+QQEW.US,D,20090115,000000,11.1137,11.415,10.9253,11.3401,5998.7435715638,0
+QQEW.US,D,20090116,000000,11.5257,11.5257,11.3671,11.4878,1769.6443930821,0
+QQEW.US,D,20090120,000000,11.3491,11.3591,10.8714,10.8714,36320.321892011,0
+QQEW.US,D,20090121,000000,10.9731,11.2255,10.8714,11.2255,3692.6913879441,0
+QQEW.US,D,20090122,000000,10.8804,11.1037,10.7477,10.9731,5479.3805145572,0
+QQEW.US,D,20090123,000000,10.7557,11.1875,10.7557,11.0749,8182.4747263132,0
+QQEW.US,D,20090126,000000,11.1327,11.3013,11.0839,11.1037,9115.9245449871,0
+QQEW.US,D,20090127,000000,11.1237,11.3491,11.1237,11.2823,5994.733046027,0
+QQEW.US,D,20090128,000000,11.5057,11.745,11.5057,11.6912,27121.178942136,0
+QQEW.US,D,20090129,000000,11.5815,11.5815,11.4878,11.4878,3275.5967321241,0
+QQEW.US,D,20090130,000000,11.4688,11.4688,11.0559,11.1037,3001.8783642423,0
+QQEW.US,D,20090202,000000,10.9631,11.1875,10.9631,11.1875,3753.8519023792,0
+QQEW.US,D,20090203,000000,11.2155,11.406,11.0839,11.406,3275.5967321241,0
+QQEW.US,D,20090204,000000,11.6084,11.6354,11.4788,11.4788,986.58928203556,0
+QQEW.US,D,20090205,000000,11.4608,11.765,11.4608,11.7372,7315.1985789953,0
+QQEW.US,D,20090206,000000,11.774,12.0942,11.745,12.0752,11111.16099951,0
+QQEW.US,D,20090209,000000,12.0752,12.1411,11.9924,12.1031,4792.5780163922,0
+QQEW.US,D,20090210,000000,11.9825,11.9825,11.5257,11.5815,2916.6546965868,0
+QQEW.US,D,20090211,000000,11.6354,11.6354,11.4519,11.5446,4893.8437861947,0
+QQEW.US,D,20090212,000000,11.387,11.6732,11.387,11.6534,6018.7961992474,0
+QQEW.US,D,20090213,000000,11.745,11.745,11.6174,11.7372,8601.5746449015,0
+QQEW.US,D,20090217,000000,11.2633,11.3013,11.1527,11.1696,4761.4964434826,0
+QQEW.US,D,20090218,000000,11.0369,11.2534,11.0369,11.1237,5075.3200667317,0
+QQEW.US,D,20090219,000000,11.2155,11.2155,10.9631,10.9731,33596.172421186,0
+QQEW.US,D,20090220,000000,10.8425,11.0459,10.8036,10.9991,5058.2753332006,0
+QQEW.US,D,20090223,000000,10.7378,10.7378,10.5712,10.5802,4067.6755256283,0
+QQEW.US,D,20090224,000000,10.646,11.0459,10.646,10.9901,11090.105740443,0
+QQEW.US,D,20090225,000000,10.8515,11.0939,10.8515,10.9631,3349.7914545537,0
+QQEW.US,D,20090226,000000,10.9901,10.9901,10.5612,10.5612,1556.0839082512,0
+QQEW.US,D,20090227,000000,10.5802,10.7088,10.5522,10.5522,14337.628793809,0
+QQEW.US,D,20090302,000000,10.3458,10.4386,9.98073,9.98073,35794.943046699,0
+QQEW.US,D,20090303,000000,10.0944,10.2241,9.94583,10.0655,35105.132654382,0
+QQEW.US,D,20090304,000000,10.3648,10.5902,10.3648,10.4476,27027.934223407,0
+QQEW.US,D,20090305,000000,10.3009,10.3009,10.0276,10.0276,17510.957124747,0
+QQEW.US,D,20090306,000000,10.0944,10.1214,9.83313,9.92588,40890.315741114,0
+QQEW.US,D,20090309,000000,9.89895,10.1563,9.89895,9.96279,3916.2781866167,0
+QQEW.US,D,20090310,000000,10.0565,10.4116,10.0565,10.4116,2689.0573723774,0
+QQEW.US,D,20090311,000000,10.4954,10.646,10.4664,10.5712,4301.2886381428,0
+QQEW.US,D,20090312,000000,10.5144,10.9901,10.4564,10.9901,9656.3428610614,0
+QQEW.US,D,20090313,000000,10.9731,11.0939,10.9532,11.0649,20527.874959752,0
+QQEW.US,D,20090316,000000,11.1696,11.1785,10.8804,10.8804,41782.657673037,0
+QQEW.US,D,20090317,000000,10.8425,11.1607,10.8125,11.1607,53316.929116672,0
+QQEW.US,D,20090318,000000,11.2255,11.5636,11.2255,11.5636,2484.5205700042,0
+QQEW.US,D,20090319,000000,11.6434,11.6434,11.4788,11.5257,7742.3195486571,0
+QQEW.US,D,20090320,000000,11.5815,11.5815,11.2913,11.2913,1847.8496410483,0
+QQEW.US,D,20090323,000000,11.6174,11.9625,11.5057,11.9625,46377.717306745,0
+QQEW.US,D,20090324,000000,11.811,11.9446,11.7272,11.7272,2080.4601221786,0
+QQEW.US,D,20090325,000000,11.8668,11.9725,11.5985,11.8498,2371.2232235916,0
+QQEW.US,D,20090326,000000,12.1131,12.2627,11.9725,12.2527,12846.715925531,0
+QQEW.US,D,20090327,000000,12.15,12.1779,11.9546,12.0752,5760.1173021283,0
+QQEW.US,D,20090330,000000,11.8199,11.8199,11.4519,11.5815,20986.077502324,0
+QQEW.US,D,20090331,000000,11.755,11.8768,11.7082,11.8588,9129.9613843656,0
+QQEW.US,D,20090401,000000,11.6732,11.8588,11.4878,11.8588,12470.729156462,0
+QQEW.US,D,20090402,000000,12.3365,12.5639,12.3365,12.4123,6329.611928344,0
+QQEW.US,D,20090403,000000,12.4603,12.5919,12.3655,12.544,32708.843646185,0
+QQEW.US,D,20090406,000000,12.4223,12.4603,12.2627,12.4603,21025.180126307,0
+QQEW.US,D,20090407,000000,12.3096,12.3185,11.9546,12.0204,59996.459398096,0
+QQEW.US,D,20090408,000000,12.15,12.2907,12.15,12.2907,18199.76488568,0
+QQEW.US,D,20090409,000000,12.7215,12.8103,12.5639,12.8013,17195.128238729,0
+QQEW.US,D,20090413,000000,12.8013,12.8203,12.6009,12.7834,10099.505932871,0
+QQEW.US,D,20090414,000000,12.7215,12.7834,12.6009,12.6767,30795.822965165,0
+QQEW.US,D,20090415,000000,12.5919,12.6567,12.4403,12.5539,11263.560969906,0
+QQEW.US,D,20090416,000000,12.8672,13.1414,12.7654,13.0586,85702.92545715,0
+QQEW.US,D,20090417,000000,13.0686,13.2172,12.9639,13.1704,29615.725825982,0
+QQEW.US,D,20090420,000000,12.7125,12.7125,12.6198,12.6667,9229.2218913997,0
+QQEW.US,D,20090421,000000,12.6667,12.8392,12.6667,12.8103,49619.224571807,0
+QQEW.US,D,20090422,000000,12.8292,13.1803,12.8292,12.934,17044.733531102,0
+QQEW.US,D,20090423,000000,12.934,12.9539,12.7315,12.8771,16556.452047006,0
+QQEW.US,D,20090424,000000,13.0298,13.289,13.0208,13.289,39488.637066027,0
+QQEW.US,D,20090427,000000,13.0976,13.299,13.0486,13.1244,8283.7404961156,0
+QQEW.US,D,20090428,000000,13.0976,13.1414,13.0486,13.0486,22427.861432778,0
+QQEW.US,D,20090429,000000,13.2262,13.5115,13.2262,13.318,70582.241552294,0
+QQEW.US,D,20090430,000000,13.4097,13.8984,13.4097,13.5883,114306.99621649,0
+QQEW.US,D,20090501,000000,13.6072,13.8336,13.5403,13.7019,7296.1485826959,0
+QQEW.US,D,20090504,000000,13.9174,14.1408,13.8895,14.1408,38083.950496787,0
+QQEW.US,D,20090505,000000,14.1238,14.1687,13.8705,14.1328,90956.713910266,0
+QQEW.US,D,20090506,000000,14.2624,14.2624,13.8895,14.056,16073.18371983,0
+QQEW.US,D,20090507,000000,14.2336,14.2336,13.5503,13.6261,15432.502265337,0
+QQEW.US,D,20090508,000000,13.8705,13.8805,13.6741,13.8336,25991.213372163,0
+QQEW.US,D,20090511,000000,13.6451,13.9273,13.5983,13.7967,16009.015311242,0
+QQEW.US,D,20090512,000000,13.7777,13.7777,13.4197,13.5983,3445.041436051,0
+QQEW.US,D,20090513,000000,13.3728,13.3918,13.0876,13.1324,38184.213635205,0
+QQEW.US,D,20090514,000000,13.2462,13.3638,13.2172,13.2721,37434.245359837,0
+QQEW.US,D,20090515,000000,13.3559,13.3638,13.2262,13.309,7056.5196818763,0
+QQEW.US,D,20090518,000000,13.3918,13.6919,13.3918,13.6919,20444.656554865,0
+QQEW.US,D,20090519,000000,13.7219,13.8615,13.6641,13.8535,1353.5523686463,0
+QQEW.US,D,20090520,000000,13.8615,14.1039,13.7219,13.7499,10886.571569453,0
+QQEW.US,D,20090521,000000,13.5115,13.6351,13.3279,13.4367,50477.477036667,0
+QQEW.US,D,20090522,000000,13.4735,13.6161,13.4735,13.5603,6314.5724575812,0
+QQEW.US,D,20090526,000000,13.309,13.9273,13.309,13.8705,12639.171229004,0
+QQEW.US,D,20090527,000000,13.8157,14.0849,13.7499,13.7588,17371.591362346,0
+QQEW.US,D,20090528,000000,13.8984,13.9712,13.682,13.9553,10426.363764114,0
+QQEW.US,D,20090529,000000,13.9912,14.1238,13.8895,14.1238,19577.380407547,0
+QQEW.US,D,20090601,000000,14.4988,14.6734,13.9373,14.6006,97294.346889684,0
+QQEW.US,D,20090602,000000,14.5617,14.7183,14.47,14.6185,77868.363821148,0
+QQEW.US,D,20090603,000000,14.4888,14.4888,14.2624,14.3194,281611.0821381,0
+QQEW.US,D,20090604,000000,14.461,14.5906,14.4051,14.5906,17257.291384549,0
+QQEW.US,D,20090605,000000,14.5617,14.6365,14.442,14.4988,6862.0091933449,0
+QQEW.US,D,20090608,000000,14.461,14.5068,14.1966,14.4888,90466.427163401,0
+QQEW.US,D,20090609,000000,14.4799,14.7542,14.4799,14.6544,28069.668231573,0
+QQEW.US,D,20090610,000000,14.8389,14.8389,14.452,14.6544,6233.3593154624,0
+QQEW.US,D,20090611,000000,14.6544,14.7921,14.6544,14.7921,16800.091473362,0
+QQEW.US,D,20090612,000000,14.6096,14.6096,14.452,14.5816,7254.0380645602,0
+QQEW.US,D,20090615,000000,14.461,14.461,14.076,14.2426,79080.545164625,0
+QQEW.US,D,20090616,000000,14.3572,14.3572,14.0191,14.1328,5155.5305774663,0
+QQEW.US,D,20090617,000000,14.0191,14.2166,13.9623,14.1138,6336.6303480332,0
+QQEW.US,D,20090618,000000,13.9623,14.1508,13.9553,14.1039,21363.066902776,0
+QQEW.US,D,20090619,000000,14.2256,14.2904,14.2066,14.2624,5216.6910919014,0
+QQEW.US,D,20090622,000000,14.0849,14.0849,13.7588,13.7967,61519.456470668,0
+QQEW.US,D,20090623,000000,13.8615,13.8615,13.6741,13.7687,11409.945151997,0
+QQEW.US,D,20090624,000000,14.046,14.0949,14.0012,14.0012,6216.3145819313,0
+QQEW.US,D,20090625,000000,13.8984,14.2904,13.8984,14.2814,8350.9167988558,0
+QQEW.US,D,20090626,000000,14.3094,14.3292,14.3094,14.3292,205.53943375741,0
+QQEW.US,D,20090629,000000,14.2624,14.442,14.1966,14.3762,4322.3438972107,0
+QQEW.US,D,20090630,000000,14.4799,14.4799,14.2256,14.2256,2939.715218423,0
+QQEW.US,D,20090701,000000,14.3952,14.5068,14.3572,14.3572,7178.8407107465,0
+QQEW.US,D,20090702,000000,14.1687,14.1687,13.9553,13.9712,10018.292790751,0
+QQEW.US,D,20090706,000000,13.8805,13.8984,13.7499,13.8805,8190.4957773866,0
+QQEW.US,D,20090707,000000,13.6551,13.7119,13.5503,13.5503,7964.9037159456,0
+QQEW.US,D,20090708,000000,13.4097,13.4456,13.4097,13.4197,1494.9233938161,0
+QQEW.US,D,20090709,000000,13.5403,13.7219,13.5403,13.6451,38679.513538992,0
+QQEW.US,D,20090710,000000,13.7019,13.7399,13.6261,13.7019,6466.972427977,0
+QQEW.US,D,20090713,000000,13.682,13.9174,13.5403,13.8895,3626.517716588,0
+QQEW.US,D,20090714,000000,13.9373,14.0371,13.9084,14.0371,9799.7191489995,0
+QQEW.US,D,20090715,000000,14.2336,14.4988,14.2256,14.4888,13856.365729402,0
+QQEW.US,D,20090716,000000,14.461,14.6993,14.461,14.6993,4145.8807735945,0
+QQEW.US,D,20090717,000000,14.6275,14.6913,14.6185,14.6634,1111.9182050584,0
+QQEW.US,D,20090720,000000,14.7831,14.9547,14.7641,14.9547,14945.223412624,0
+QQEW.US,D,20090721,000000,15.0305,15.0405,14.8489,14.9746,69252.752336868,0
+QQEW.US,D,20090722,000000,14.9647,15.208,14.9647,15.1801,27146.244726741,0
+QQEW.US,D,20090723,000000,15.199,15.6368,15.199,15.592,71986.928121533,0
+QQEW.US,D,20090724,000000,15.4424,15.6848,15.4035,15.6848,39601.934412439,0
+QQEW.US,D,20090727,000000,15.6947,15.6947,15.4613,15.6848,44011.507240074,0
+QQEW.US,D,20090728,000000,15.7216,15.7216,15.555,15.6458,37412.187469385,0
+QQEW.US,D,20090729,000000,15.8413,15.8513,15.5262,15.601,27040.968431401,0
+QQEW.US,D,20090730,000000,15.7656,15.961,15.7146,15.7146,99468.051730591,0
+QQEW.US,D,20090731,000000,15.7146,15.8134,15.7046,15.7216,12983.073793779,0
+QQEW.US,D,20090803,000000,15.8672,15.979,15.8314,15.97,6071.9356626091,0
+QQEW.US,D,20090804,000000,15.97,16.0837,15.97,16.0358,12693.31332375,0
+QQEW.US,D,20090805,000000,16.1315,16.1315,15.8034,15.9889,8533.395710777,0
+QQEW.US,D,20090806,000000,16.0258,16.0438,15.8314,15.8314,13220.69743183,0
+QQEW.US,D,20090807,000000,16.1226,16.1864,15.9341,16.1595,92195.966301115,0
+QQEW.US,D,20090810,000000,16.1595,16.1595,15.979,16.0537,10416.337450272,0
+QQEW.US,D,20090811,000000,15.944,15.951,15.7745,15.951,63041.450911857,0
+QQEW.US,D,20090812,000000,15.8962,16.2991,15.8962,16.1864,12211.047627959,0
+QQEW.US,D,20090813,000000,16.2991,16.2991,16.0737,16.2891,34171.682835707,0
+QQEW.US,D,20090814,000000,16.2153,16.2153,15.8772,16.0438,14339.634056578,0
+QQEW.US,D,20090817,000000,15.8134,15.8134,15.5352,15.573,7895.722150437,0
+QQEW.US,D,20090818,000000,15.6368,15.7656,15.6368,15.7216,145249.20336375,0
+QQEW.US,D,20090819,000000,15.61,15.8862,15.61,15.8862,5337.0068580033,0
+QQEW.US,D,20090820,000000,15.8772,16.0258,15.8592,16.0159,10355.176935837,0
+QQEW.US,D,20090821,000000,16.1126,16.2791,16.1126,16.2413,5539.5383976082,0
+QQEW.US,D,20090824,000000,16.3271,16.3649,16.1685,16.1685,38515.081991986,0
+QQEW.US,D,20090825,000000,16.2333,16.4477,14.6734,16.2503,95153.728884454,0
+QQEW.US,D,20090826,000000,16.2701,16.3739,16.1864,16.2891,53749.063243254,0
+QQEW.US,D,20090827,000000,16.2991,16.3449,16.0159,16.2791,21435.256362438,0
+QQEW.US,D,20090828,000000,16.2153,16.6043,16.2153,16.3649,4715.3753998102,0
+QQEW.US,D,20090831,000000,16.3181,16.3181,16.0737,16.1126,8671.7588417942,0
+QQEW.US,D,20090901,000000,16.0637,16.3449,15.7745,15.8214,53949.589520091,0
+QQEW.US,D,20090902,000000,15.6947,15.8592,15.6947,15.8134,20660.222302464,0
+QQEW.US,D,20090903,000000,15.8592,15.944,15.8413,15.8862,2992.8546817847,0
+QQEW.US,D,20090904,000000,16.0059,16.3271,16.0059,16.3271,2502.5679349195,0
+QQEW.US,D,20090908,000000,16.5255,16.5744,16.4387,16.5255,83957.344217288,0
+QQEW.US,D,20090909,000000,16.734,16.8546,16.724,16.8088,15734.294311976,0
+QQEW.US,D,20090910,000000,16.8267,17.0432,16.7798,17.0432,93449.255531343,0
+QQEW.US,D,20090911,000000,17.071,17.1489,16.9704,17.0522,53774.129027859,0
+QQEW.US,D,20090914,000000,16.9614,17.1588,16.8816,17.09,11281.608334821,0
+QQEW.US,D,20090915,000000,17.0611,17.2815,17.0611,17.2356,6821.9039379776,0
+QQEW.US,D,20090916,000000,17.3184,17.4691,17.2446,17.4691,48186.46432381,0
+QQEW.US,D,20090917,000000,17.4491,17.5707,17.3653,17.4211,39713.226496084,0
+QQEW.US,D,20090918,000000,17.4022,17.5059,17.3833,17.3833,10384.253245978,0
+QQEW.US,D,20090921,000000,17.4112,17.5707,17.3653,17.5159,37465.326932747,0
+QQEW.US,D,20090922,000000,17.5707,17.6277,17.5429,17.5797,17697.446562205,0
+QQEW.US,D,20090923,000000,17.5997,17.7134,17.4691,17.4691,21661.851055263,0
+QQEW.US,D,20090924,000000,17.4969,17.4969,17.09,17.1778,13969.663075815,0
+QQEW.US,D,20090925,000000,17.119,17.2167,17.0432,17.1678,13915.520981069,0
+QQEW.US,D,20090928,000000,17.1878,17.5159,17.1878,17.4491,8741.943038687,0
+QQEW.US,D,20090929,000000,17.4491,17.4691,17.3284,17.3653,8084.2168506633,0
+QQEW.US,D,20090930,000000,17.3833,17.478,17.1,17.4022,15092.610226099,0
+QQEW.US,D,20091001,000000,17.2995,17.3085,16.8636,16.8816,28552.936558749,0
+QQEW.US,D,20091002,000000,16.6691,16.8896,16.6402,16.7898,19156.27522619,0
+QQEW.US,D,20091005,000000,16.8367,17.0062,16.8088,16.9514,93963.60543143,0
+QQEW.US,D,20091006,000000,17.0522,17.3384,17.0522,17.2636,15672.131166157,0
+QQEW.US,D,20091007,000000,17.2167,17.2716,17.1389,17.2716,13271.831632424,0
+QQEW.US,D,20091008,000000,17.3932,17.4969,17.3085,17.3932,71349.254561193,0
+QQEW.US,D,20091009,000000,17.3085,17.5349,17.3085,17.5249,10299.029578322,0
+QQEW.US,D,20091012,000000,17.6187,17.7035,17.4969,17.5349,14458.947191296,0
+QQEW.US,D,20091013,000000,17.5519,17.6365,17.5059,17.5519,12739.434367423,0
+QQEW.US,D,20091014,000000,17.7981,17.862,17.6935,17.854,11241.503079454,0
+QQEW.US,D,20091015,000000,17.7792,17.8341,17.7134,17.7892,32241.617421156,0
+QQEW.US,D,20091016,000000,17.6835,17.7613,17.478,17.6365,42243.868109761,0
+QQEW.US,D,20091019,000000,17.6835,17.9208,17.6555,17.872,9697.4507478129,0
+QQEW.US,D,20091020,000000,17.7713,17.7792,17.6087,17.7134,6378.7408661689,0
+QQEW.US,D,20091021,000000,17.6935,17.862,17.5519,17.5519,11511.2109218,0
+QQEW.US,D,20091022,000000,17.487,17.7892,17.3833,17.7134,17579.136058872,0
+QQEW.US,D,20091023,000000,17.7323,17.7713,17.487,17.5159,6441.9066433724,0
+QQEW.US,D,20091026,000000,17.5429,17.7323,17.3653,17.3932,6864.0144561132,0
+QQEW.US,D,20091027,000000,17.3833,17.4301,17.08,17.1678,12296.271295614,0
+QQEW.US,D,20091028,000000,17.0432,17.0611,16.5844,16.6213,118815.82955116,0
+QQEW.US,D,20091029,000000,16.7798,16.9804,16.7619,16.9075,67700.678954154,0
+QQEW.US,D,20091030,000000,16.9145,16.9145,16.4477,16.5355,71073.530930544,0
+QQEW.US,D,20091102,000000,16.5155,16.734,16.4119,16.5744,45949.593705699,0
+QQEW.US,D,20091103,000000,16.4667,16.706,16.4667,16.6891,22458.943005687,0
+QQEW.US,D,20091104,000000,16.7529,16.9145,16.6691,16.6691,18109.528061104,0
+QQEW.US,D,20091105,000000,16.8267,17.09,16.8267,17.071,6573.2513547003,0
+QQEW.US,D,20091106,000000,17.0062,17.1878,17.0062,17.1588,7265.0670097862,0
+QQEW.US,D,20091109,000000,17.2995,17.478,17.2995,17.4691,10345.150621995,0
+QQEW.US,D,20091110,000000,17.4969,17.5707,17.4591,17.5249,22968.279748852,0
+QQEW.US,D,20091111,000000,17.6735,17.7223,17.5159,17.6365,12796.584356321,0
+QQEW.US,D,20091112,000000,17.6835,17.7423,17.478,17.487,4288.2544301484,0
+QQEW.US,D,20091113,000000,17.5519,17.6365,17.4691,17.5997,6005.761991253,0
+QQEW.US,D,20091116,000000,17.7423,17.9498,17.7423,17.9019,20601.067050798,0
+QQEW.US,D,20091117,000000,17.8081,17.9109,17.7613,17.8919,9029.6982459474,0
+QQEW.US,D,20091118,000000,17.8441,17.8441,17.6835,17.7713,40235.597447243,0
+QQEW.US,D,20091119,000000,17.7035,17.7035,17.3483,17.4491,23909.7506186,0
+QQEW.US,D,20091120,000000,17.3563,17.3563,17.3085,17.3284,3208.4204293839,0
+QQEW.US,D,20091123,000000,17.487,17.7513,17.487,17.5429,30435.878298243,0
+QQEW.US,D,20091124,000000,17.4491,17.5249,17.4211,17.5249,6764.7539490792,0
+QQEW.US,D,20091125,000000,17.6555,17.6555,17.6465,17.6555,5935.5777943603,0
+QQEW.US,D,20091127,000000,17.1389,17.3563,17.0242,17.3563,2779.2941969538,0
+QQEW.US,D,20091130,000000,17.2905,17.3932,17.1978,17.3833,3382.8782902317,0
+QQEW.US,D,20091201,000000,17.5707,17.7613,17.5707,17.7134,5789.1936122696,0
+QQEW.US,D,20091202,000000,17.7792,17.8819,17.7223,17.7423,8922.4166878398,0
+QQEW.US,D,20091203,000000,17.7713,17.872,17.6935,17.6935,14755.726081014,0
+QQEW.US,D,20091204,000000,18.0854,18.0854,17.7613,17.8081,14451.928771606,0
+QQEW.US,D,20091207,000000,17.8081,17.9657,17.8081,17.8819,13259.800055814,0
+QQEW.US,D,20091208,000000,17.7792,17.8181,17.6277,17.7223,11803.979285981,0
+QQEW.US,D,20091209,000000,17.5249,17.8081,17.478,17.7792,2846.470499694,0
+QQEW.US,D,20091210,000000,17.8441,17.9567,17.8441,17.9019,7694.1932422163,0
+QQEW.US,D,20091211,000000,17.9298,17.9498,17.7892,17.8441,4461.709659612,0
+QQEW.US,D,20091214,000000,18.0196,18.0854,17.8341,18.0854,54161.144742154,0
+QQEW.US,D,20091215,000000,18.0555,18.1303,18.0006,18.0754,6193.2540600951,0
+QQEW.US,D,20091216,000000,18.0854,18.27,18.0854,18.0854,66283.960808303,0
+QQEW.US,D,20091217,000000,17.9946,17.9946,17.854,17.9019,10864.513679001,0
+QQEW.US,D,20091218,000000,18.0096,18.0475,17.9109,18.0475,9042.7324539417,0
+QQEW.US,D,20091221,000000,18.1862,18.2988,18.1862,18.27,11443.031987675,0
+QQEW.US,D,20091222,000000,18.2988,18.4694,18.252,18.3666,23884.684833995,0
+QQEW.US,D,20091223,000000,18.4136,18.4694,18.3378,18.4414,174342.55823857,0
+QQEW.US,D,20091224,000000,18.4884,18.5811,18.4884,18.5711,5498.4305108567,0
+QQEW.US,D,20091228,000000,18.628,18.6848,18.5901,18.5901,69336.97337314,0
+QQEW.US,D,20091229,000000,18.5811,18.5901,18.5432,18.5711,19154.269963422,0
+QQEW.US,D,20091230,000000,18.5711,18.6559,18.5711,18.6469,18408.31221359,0
+QQEW.US,D,20091231,000000,18.6001,18.638,18.4594,18.4594,24565.471543855,0
+QQEW.US,D,20100104,000000,18.6469,18.8115,18.6469,18.7457,52448.65033797,0
+QQEW.US,D,20100105,000000,18.7935,18.7935,18.6469,18.7746,22470.974582298,0
+QQEW.US,D,20100106,000000,18.7098,18.8504,18.7098,18.7377,34663.974845341,0
+QQEW.US,D,20100107,000000,18.7457,18.7746,18.6559,18.7287,40573.484223713,0
+QQEW.US,D,20100108,000000,18.7098,18.8893,18.7098,18.8603,9636.2902333778,0
+QQEW.US,D,20100111,000000,18.9183,18.9271,18.7746,18.9183,20352.414467521,0
+QQEW.US,D,20100112,000000,18.8025,18.8025,18.4884,18.619,38900.092443512,0
+QQEW.US,D,20100113,000000,18.7287,18.9751,18.638,18.9083,14987.33393076,0
+QQEW.US,D,20100114,000000,18.8993,18.9461,18.8405,18.8893,41815.744508714,0
+QQEW.US,D,20100115,000000,18.8793,18.8793,18.5532,18.628,14777.783971466,0
+QQEW.US,D,20100119,000000,18.628,18.8893,18.628,18.8405,15455.562787173,0
+QQEW.US,D,20100120,000000,18.7197,18.7197,18.4036,18.609,19818.011939751,0
+QQEW.US,D,20100121,000000,18.619,18.7377,18.3278,18.4036,13484.389485871,0
+QQEW.US,D,20100122,000000,18.3836,18.3836,17.9498,17.9498,18248.893823506,0
+QQEW.US,D,20100125,000000,18.0654,18.0654,17.9109,18.0395,60351.390908096,0
+QQEW.US,D,20100126,000000,17.9567,18.0754,17.854,17.9498,12867.771184598,0
+QQEW.US,D,20100127,000000,17.8819,17.9857,17.862,17.9208,56116.275941309,0
+QQEW.US,D,20100128,000000,18.0096,18.0475,17.5617,17.7035,57021.652081226,0
+QQEW.US,D,20100129,000000,17.8261,17.872,17.4301,17.4491,76146.845734507,0
+QQEW.US,D,20100201,000000,17.5249,17.7035,17.5059,17.7035,6157.1593302646,0
+QQEW.US,D,20100202,000000,17.7134,17.9398,17.6555,17.9398,32025.049042173,0
+QQEW.US,D,20100203,000000,17.8181,17.9298,17.7892,17.9298,82419.307673953,0
+QQEW.US,D,20100204,000000,17.7613,17.7613,17.3932,17.4022,9594.1797152421,0
+QQEW.US,D,20100205,000000,17.4491,17.4491,17.071,17.4211,12258.171303015,0
+QQEW.US,D,20100208,000000,17.2636,17.5249,17.2636,17.4691,8793.0772392803,0
+QQEW.US,D,20100209,000000,17.5349,17.6365,17.4022,17.5797,6045.8672466203,0
+QQEW.US,D,20100210,000000,17.5707,17.6277,17.4391,17.5797,12004.505562817,0
+QQEW.US,D,20100211,000000,17.4691,17.862,17.4691,17.8441,3788.9440008256,0
+QQEW.US,D,20100212,000000,17.6465,17.872,17.5997,17.8341,22563.216669642,0
+QQEW.US,D,20100216,000000,17.9567,18.1203,17.9208,18.0934,18544.670081839,0
+QQEW.US,D,20100217,000000,18.2041,18.232,18.1303,18.232,38443.895163709,0
+QQEW.US,D,20100218,000000,18.213,18.3567,18.2041,18.3378,18005.254397149,0
+QQEW.US,D,20100219,000000,18.3567,18.4036,18.27,18.3666,10773.274223041,0
+QQEW.US,D,20100222,000000,18.3746,18.3836,18.3188,18.3478,3112.1678165024,0
+QQEW.US,D,20100223,000000,18.3567,18.3567,18.0654,18.1303,15014.404978133,0
+QQEW.US,D,20100224,000000,18.1862,18.3746,18.1862,18.3278,7085.5959920176,0
+QQEW.US,D,20100225,000000,18.1303,18.3567,18.0475,18.3567,8316.8273317936,0
+QQEW.US,D,20100226,000000,18.3378,18.4226,18.3378,18.4136,43919.265152729,0
+QQEW.US,D,20100301,000000,18.4504,18.7457,18.4504,18.7457,9700.4586419654,0
+QQEW.US,D,20100302,000000,18.8025,18.8405,18.7457,18.7646,84229.057322401,0
+QQEW.US,D,20100303,000000,18.7646,18.8793,18.7197,18.7287,61919.506392958,0
+QQEW.US,D,20100304,000000,18.7835,18.8215,18.6938,18.8025,65069.774202059,0
+QQEW.US,D,20100305,000000,18.8793,19.0977,18.8405,19.0778,74983.793328855,0
+QQEW.US,D,20100308,000000,19.0778,19.1267,19.0589,19.0977,91927.261090154,0
+QQEW.US,D,20100309,000000,19.0129,19.2264,19.0129,19.1347,81204.118436323,0
+QQEW.US,D,20100310,000000,19.1446,19.3541,19.1446,19.3172,95675.097204229,0
+QQEW.US,D,20100311,000000,19.2264,19.373,19.2105,19.373,53842.307961984,0
+QQEW.US,D,20100312,000000,19.39,19.408,19.2902,19.382,237654.71962415,0
+QQEW.US,D,20100315,000000,19.3541,19.382,19.2264,19.3541,62819.869375953,0
+QQEW.US,D,20100316,000000,19.398,19.5306,19.398,19.5306,27584.394641628,0
+QQEW.US,D,20100317,000000,19.5686,19.6742,19.5306,19.5874,45804.212154992,0
+QQEW.US,D,20100318,000000,19.6174,19.6463,19.4937,19.6264,82322.052429686,0
+QQEW.US,D,20100319,000000,19.7221,19.7221,19.4558,19.5036,9069.8035013147,0
+QQEW.US,D,20100322,000000,19.4358,19.741,19.4358,19.6832,13657.844715334,0
+QQEW.US,D,20100323,000000,19.75,19.8607,19.7132,19.8607,30221.315182028,0
+QQEW.US,D,20100324,000000,19.8328,19.8328,19.6652,19.6832,46402.78309135,0
+QQEW.US,D,20100325,000000,19.766,19.8328,19.5774,19.5774,14494.039289742,0
+QQEW.US,D,20100326,000000,19.5974,19.759,19.5216,19.5686,18440.396417884,0
+QQEW.US,D,20100329,000000,19.7032,19.766,19.6652,19.7032,12133.845011376,0
+QQEW.US,D,20100330,000000,19.6742,19.786,19.6074,19.7311,22262.427254388,0
+QQEW.US,D,20100331,000000,19.6264,19.766,19.6264,19.6264,13560.589471068,0
+QQEW.US,D,20100401,000000,19.766,19.8607,19.6463,19.6652,16148.381073643,0
+QQEW.US,D,20100405,000000,19.8059,19.9455,19.766,19.9355,53263.78965331,0
+QQEW.US,D,20100406,000000,19.8707,20.0203,19.8428,19.9735,13205.657961068,0
+QQEW.US,D,20100407,000000,19.8966,19.9645,19.75,19.8328,7590.9222096455,0
+QQEW.US,D,20100408,000000,19.766,19.8877,19.6932,19.8877,1946.1075166982,0
+QQEW.US,D,20100409,000000,19.8707,20.0203,19.8707,20.0203,7653.0853554648,0
+QQEW.US,D,20100412,000000,20.0871,20.1041,20.0373,20.0672,6987.3381163677,0
+QQEW.US,D,20100413,000000,20.0871,20.1499,20.0014,20.1041,29867.386303412,0
+QQEW.US,D,20100414,000000,20.2657,20.4611,20.1989,20.4611,16918.401976695,0
+QQEW.US,D,20100415,000000,20.4243,20.5459,20.3305,20.508,32968.525174688,0
+QQEW.US,D,20100416,000000,20.3305,20.4243,20.0871,20.2287,23728.274338062,0
+QQEW.US,D,20100419,000000,20.1141,20.2837,19.9455,20.1989,11631.526687901,0
+QQEW.US,D,20100420,000000,20.3035,20.4432,20.2657,20.4333,34923.656373844,0
+QQEW.US,D,20100421,000000,20.517,20.517,20.2557,20.3764,26696.063235243,0
+QQEW.US,D,20100422,000000,20.1699,20.5629,20.1499,20.5629,11964.40030745,0
+QQEW.US,D,20100423,000000,20.4791,20.6536,20.4791,20.6536,24893.332006482,0
+QQEW.US,D,20100426,000000,20.7025,20.7215,20.6347,20.6437,7427.4932940238,0
+QQEW.US,D,20100427,000000,20.508,20.6068,20.2287,20.2367,29280.846943665,0
+QQEW.US,D,20100428,000000,20.2747,20.2837,20.0303,20.1599,21770.135244755,0
+QQEW.US,D,20100429,000000,20.4611,20.6068,20.4611,20.5988,49759.592965593,0
+QQEW.US,D,20100430,000000,20.5898,20.5898,20.1599,20.1599,9250.2771504675,0
+QQEW.US,D,20100503,000000,20.1989,20.508,20.1989,20.4333,8979.5666767382,0
+QQEW.US,D,20100504,000000,20.0014,20.0014,19.6264,19.786,20369.459201051,0
+QQEW.US,D,20100505,000000,19.6264,19.7311,19.4838,19.6364,29606.702143525,0
+QQEW.US,D,20100506,000000,19.4758,29.6669,8.02857,19.1646,227111.0479881,0
+QQEW.US,D,20100507,000000,18.9183,19.0778,18.1772,18.5811,178650.8652964,0
+QQEW.US,D,20100510,000000,19.3361,19.4758,19.2354,19.4658,231351.1761118,0
+QQEW.US,D,20100511,000000,19.382,19.7032,19.2264,19.4558,102267.39855523,0
+QQEW.US,D,20100512,000000,19.5126,19.8148,19.5126,19.7959,30617.354578781,0
+QQEW.US,D,20100513,000000,19.7311,19.766,19.4558,19.4758,42386.241766315,0
+QQEW.US,D,20100514,000000,19.0589,19.0877,18.7746,19.003,76436.606204535,0
+QQEW.US,D,20100517,000000,19.0679,19.1446,18.8025,19.1077,36518.842906079,0
+QQEW.US,D,20100518,000000,19.2723,19.3172,18.7457,18.8025,15031.449711664,0
+QQEW.US,D,20100519,000000,18.7287,18.8993,18.4884,18.6469,77457.284953633,0
+QQEW.US,D,20100520,000000,18.3188,18.3746,17.9498,18.0296,166513.00975949,0
+QQEW.US,D,20100521,000000,17.6087,18.3567,17.4969,18.252,112879.24912542,0
+QQEW.US,D,20100524,000000,17.9757,18.3278,17.9757,18.0754,43756.838868492,0
+QQEW.US,D,20100525,000000,17.6655,18.1024,17.478,18.1024,78438.861078748,0
+QQEW.US,D,20100526,000000,18.213,18.4594,17.9857,18.0006,43709.715193436,0
+QQEW.US,D,20100527,000000,18.4504,18.6938,18.3666,18.6938,28393.518168664,0
+QQEW.US,D,20100528,000000,18.638,18.6559,18.3836,18.628,28067.662968804,0
+QQEW.US,D,20100601,000000,18.4414,18.5342,18.1572,18.1572,61519.456470668,0
+QQEW.US,D,20100602,000000,18.27,18.6749,18.1962,18.6749,8192.501040155,0
+QQEW.US,D,20100603,000000,18.7547,18.9561,18.6749,18.9271,49293.369371947,0
+QQEW.US,D,20100604,000000,18.6749,18.6749,18.1862,18.2041,18466.464833873,0
+QQEW.US,D,20100607,000000,18.2041,18.252,17.8441,17.8441,7576.885370267,0
+QQEW.US,D,20100608,000000,17.8081,17.8819,17.5797,17.8819,73480.848883965,0
+QQEW.US,D,20100609,000000,17.9498,18.2041,17.8261,17.854,20099.751358707,0
+QQEW.US,D,20100610,000000,18.2888,18.4315,18.1203,18.4315,32400.033179857,0
+QQEW.US,D,20100611,000000,18.4694,18.5252,18.3567,18.5252,1603.2075833078,0
+QQEW.US,D,20100614,000000,18.7457,18.8405,18.5711,18.5811,20349.406573368,0
+QQEW.US,D,20100615,000000,18.628,19.1177,18.628,19.1177,29431.241651292,0
+QQEW.US,D,20100616,000000,19.0977,19.1925,18.9561,19.1077,134270.38970695,0
+QQEW.US,D,20100617,000000,19.1825,19.1825,18.9083,19.0877,20998.109078934,0
+QQEW.US,D,20100618,000000,19.1546,19.2264,19.0419,19.0977,122946.67085399,0
+QQEW.US,D,20100621,000000,19.3361,19.3361,18.8793,18.9271,53457.297510458,0
+QQEW.US,D,20100622,000000,18.9941,19.0589,18.619,18.619,28215.04978228,0
+QQEW.US,D,20100623,000000,18.4973,18.7377,18.4784,18.628,5472.3620948679,0
+QQEW.US,D,20100624,000000,18.5432,18.5432,18.2041,18.27,99583.354339772,0
+QQEW.US,D,20100625,000000,18.2888,18.4036,18.1203,18.3188,47102.619797509,0
+QQEW.US,D,20100628,000000,18.3088,18.4226,18.1772,18.223,2473.4916247782,0
+QQEW.US,D,20100629,000000,17.9398,17.9757,17.4211,17.5159,65743.54249223,0
+QQEW.US,D,20100630,000000,17.5259,17.6755,17.3005,17.3294,76033.548388094,0
+QQEW.US,D,20100701,000000,17.2905,17.3653,16.9514,17.3284,121265.25802272,0
+QQEW.US,D,20100702,000000,17.3833,17.3833,17.1778,17.2636,18122.562269099,0
+QQEW.US,D,20100706,000000,17.478,17.5797,17.119,17.2446,128930.37495479,0
+QQEW.US,D,20100707,000000,17.3833,17.8181,17.3833,17.7792,27045.981588323,0
+QQEW.US,D,20100708,000000,17.8441,17.9298,17.7323,17.7713,20841.698583002,0
+QQEW.US,D,20100709,000000,17.8819,18.0654,17.8819,18.0654,29966.646810446,0
+QQEW.US,D,20100712,000000,18.0475,18.2041,18.0196,18.1024,24821.142546821,0
+QQEW.US,D,20100713,000000,18.3188,18.5622,18.2798,18.4973,28016.528768211,0
+QQEW.US,D,20100714,000000,18.5252,18.6469,18.4694,18.5622,26969.781603125,0
+QQEW.US,D,20100715,000000,18.5432,18.6001,18.3567,18.6001,12222.076573184,0
+QQEW.US,D,20100716,000000,18.3088,18.3188,18.0555,18.0555,21633.777376506,0
+QQEW.US,D,20100719,000000,18.242,18.3188,18.1203,18.2798,37010.132284328,0
+QQEW.US,D,20100720,000000,18.0196,18.4136,17.9567,18.4136,29910.499452932,0
+QQEW.US,D,20100721,000000,18.5532,18.5532,18.1024,18.1024,19732.788272096,0
+QQEW.US,D,20100722,000000,18.5711,18.628,18.5063,18.5063,4672.2622502903,0
+QQEW.US,D,20100723,000000,18.4784,18.7018,18.4784,18.7018,16030.070570309,0
+QQEW.US,D,20100726,000000,18.6938,18.9661,18.6938,18.9661,103354.25097569,0
+QQEW.US,D,20100727,000000,19.0219,19.0219,18.7746,18.8315,21717.998412777,0
+QQEW.US,D,20100728,000000,18.8115,18.8115,18.638,18.6848,14326.599848584,0
+QQEW.US,D,20100729,000000,18.4504,18.638,18.3567,18.5811,7588.9169468772,0
+QQEW.US,D,20100730,000000,18.3836,18.7197,18.3836,18.7197,4157.9123502047,0
+QQEW.US,D,20100802,000000,18.8793,19.0319,18.8603,19.0219,34084.453905284,0
+QQEW.US,D,20100803,000000,18.9083,18.9461,18.8405,18.9271,31199.88341299,0
+QQEW.US,D,20100804,000000,19.0589,19.2015,19.0319,19.1646,58534.622839958,0
+QQEW.US,D,20100805,000000,19.0778,19.1925,19.003,19.1446,65067.768939291,0
+QQEW.US,D,20100806,000000,18.8993,19.1446,18.8793,19.1177,3457.0730126612,0
+QQEW.US,D,20100809,000000,19.1735,19.2454,19.1646,19.2184,10736.176861826,0
+QQEW.US,D,20100810,000000,18.9751,19.0778,18.5901,18.9851,4173.9544523516,0
+QQEW.US,D,20100811,000000,18.7287,18.7287,18.4136,18.4136,29534.512683864,0
+QQEW.US,D,20100812,000000,18.1024,18.3746,18.1024,18.3188,26826.405315186,0
+QQEW.US,D,20100813,000000,18.3088,18.3478,18.252,18.2798,2914.6494338185,0
+QQEW.US,D,20100816,000000,18.1482,18.3666,18.1382,18.252,59102.112203405,0
+QQEW.US,D,20100817,000000,18.5532,18.6469,18.5252,18.5252,7231.9801741082,0
+QQEW.US,D,20100818,000000,18.4136,18.7287,18.4136,18.638,13962.644656125,0
+QQEW.US,D,20100819,000000,18.4973,18.4973,18.213,18.3836,41294.376188939,0
+QQEW.US,D,20100820,000000,18.252,18.4036,18.1672,18.3936,8330.8641711722,0
+QQEW.US,D,20100823,000000,18.4973,18.5153,18.213,18.223,26179.708072389,0
+QQEW.US,D,20100824,000000,17.9946,18.0475,17.8261,17.9498,61489.377529143,0
+QQEW.US,D,20100825,000000,17.7613,18.0934,17.7134,18.0475,115178.28288935,0
+QQEW.US,D,20100826,000000,18.1024,18.1024,17.8081,17.862,15496.670673924,0
+QQEW.US,D,20100827,000000,17.8819,18.1114,17.6655,18.1024,5292.8910770993,0
+QQEW.US,D,20100830,000000,18.0754,18.0934,17.872,17.872,19108.14891975,0
+QQEW.US,D,20100831,000000,17.7713,17.8819,17.7134,17.7792,6644.4381829773,0
+QQEW.US,D,20100901,000000,18.1303,18.3666,18.1303,18.3478,17341.51242082,0
+QQEW.US,D,20100902,000000,18.4594,18.6469,18.4594,18.619,31883.678017003,0
+QQEW.US,D,20100903,000000,18.8405,18.9271,18.7287,18.8703,40133.329046056,0
+QQEW.US,D,20100907,000000,18.7457,18.7457,18.6469,18.6848,4248.1491747811,0
+QQEW.US,D,20100908,000000,18.7018,18.9751,18.7018,18.8793,10540.663741911,0
+QQEW.US,D,20100909,000000,19.0679,19.0679,18.9183,18.9751,42869.510093491,0
+QQEW.US,D,20100910,000000,19.0519,19.0589,18.9271,19.0419,6271.4593080614,0
+QQEW.US,D,20100913,000000,19.1446,19.3541,19.1446,19.3262,184619.52992644,0
+QQEW.US,D,20100914,000000,19.2992,19.5306,19.2992,19.4558,52413.558239523,0
+QQEW.US,D,20100915,000000,19.4358,19.5496,19.2902,19.5216,21805.2273432,0
+QQEW.US,D,20100916,000000,19.4937,19.5216,19.4358,19.5126,48492.266895986,0
+QQEW.US,D,20100917,000000,19.5974,19.6463,19.5406,19.5686,53023.158121106,0
+QQEW.US,D,20100920,000000,19.6174,19.8877,19.6174,19.8787,13161.542180164,0
+QQEW.US,D,20100921,000000,19.8528,19.8966,19.759,19.8328,97648.2757683,0
+QQEW.US,D,20100922,000000,19.8148,19.8428,19.5774,19.6832,26682.026395864,0
+QQEW.US,D,20100923,000000,19.7221,19.8148,19.5974,19.6364,16317.82577757,0
+QQEW.US,D,20100924,000000,19.8328,20.1241,19.8328,20.1241,70924.1388543,0
+QQEW.US,D,20100927,000000,20.1499,20.1499,19.9455,19.9834,58321.062355126,0
+QQEW.US,D,20100928,000000,20.0771,20.1499,19.8328,20.1241,124118.7469421,0
+QQEW.US,D,20100929,000000,20.0303,20.1499,19.9914,20.0672,24827.158335126,0
+QQEW.US,D,20100930,000000,20.2187,20.2557,19.8787,20.0572,9510.961310355,0
+QQEW.US,D,20101001,000000,20.1599,20.1599,19.9545,20.0203,27506.189393662,0
+QQEW.US,D,20101004,000000,20.0014,20.0014,19.6463,19.776,12493.789678298,0
+QQEW.US,D,20101005,000000,20.0373,20.3115,20.0303,20.2557,80129.29759248,0
+QQEW.US,D,20101006,000000,20.2367,20.2367,19.8966,19.9914,40318.81585213,0
+QQEW.US,D,20101007,000000,19.9545,20.1041,19.9056,20.0572,49018.648372681,0
+QQEW.US,D,20101008,000000,20.0303,20.1989,19.9056,20.1699,8446.1667803532,0
+QQEW.US,D,20101011,000000,20.2187,20.2837,20.141,20.1889,24872.276747415,0
+QQEW.US,D,20101012,000000,20.2287,20.3205,19.9545,20.2936,15205.907572511,0
+QQEW.US,D,20101013,000000,20.3853,20.536,20.3395,20.4522,30961.257143555,0
+QQEW.US,D,20101014,000000,20.4243,20.4522,20.2187,20.3035,26422.344867361,0
+QQEW.US,D,20101015,000000,20.508,20.536,20.2837,20.536,27049.99211386,0
+QQEW.US,D,20101018,000000,20.5539,20.5539,20.4333,20.517,8563.4746523025,0
+QQEW.US,D,20101019,000000,20.3764,20.3953,20.1341,20.2557,17441.775559238,0
+QQEW.US,D,20101020,000000,20.3853,20.5539,20.3205,20.4701,17419.717668786,0
+QQEW.US,D,20101021,000000,20.5629,20.6437,20.3205,20.517,47168.793468865,0
+QQEW.US,D,20101022,000000,20.5629,20.7025,20.5629,20.6736,7518.7327499844,0
+QQEW.US,D,20101025,000000,20.8522,20.9718,20.8142,20.8332,54109.007910176,0
+QQEW.US,D,20101026,000000,20.7594,20.924,20.6636,20.896,7222.9564916506,0
+QQEW.US,D,20101027,000000,20.8242,21.0008,20.7404,21.0008,24044.10322408,0
+QQEW.US,D,20101028,000000,21.1324,21.1324,20.915,21.0107,11260.553075754,0
+QQEW.US,D,20101029,000000,21.0586,21.1504,20.9998,21.0845,29527.494264174,0
+QQEW.US,D,20101101,000000,21.1783,21.273,20.9718,21.0396,25098.87144024,0
+QQEW.US,D,20101102,000000,21.1862,21.2999,21.1504,21.2341,29264.804841518,0
+QQEW.US,D,20101103,000000,21.2531,21.2999,21.0756,21.282,14216.310396324,0
+QQEW.US,D,20101104,000000,21.5065,21.5693,21.4435,21.5423,25213.171418037,0
+QQEW.US,D,20101105,000000,21.6371,21.6371,21.5163,21.5981,27892.202476573,0
+QQEW.US,D,20101108,000000,21.5423,21.5981,21.4615,21.5513,106596.76087212,0
+QQEW.US,D,20101109,000000,21.6739,21.6829,21.3957,21.4815,35741.803583337,0
+QQEW.US,D,20101110,000000,21.5163,21.5891,21.3478,21.5891,135642.9920719,0
+QQEW.US,D,20101111,000000,21.3478,21.5333,21.2152,21.4815,36576.995526361,0
+QQEW.US,D,20101112,000000,21.3578,21.4525,21.1224,21.2152,24753.966244082,0
+QQEW.US,D,20101115,000000,21.3389,21.3389,21.1783,21.1783,33607.201366413,0
+QQEW.US,D,20101116,000000,21.0496,21.0845,20.8042,20.869,65489.876752031,0
+QQEW.US,D,20101117,000000,20.8522,21.0008,20.8332,20.9528,6806.8644672148,0
+QQEW.US,D,20101118,000000,21.1414,21.3957,21.1414,21.2631,35801.961466388,0
+QQEW.US,D,20101119,000000,21.2441,21.3857,21.1504,21.3777,33513.956647683,0
+QQEW.US,D,20101122,000000,21.273,21.4715,21.2052,21.4346,13916.523612453,0
+QQEW.US,D,20101123,000000,21.2341,21.2531,21.0296,21.1324,14691.557672426,0
+QQEW.US,D,20101124,000000,21.291,21.6551,21.291,21.5693,26277.965948039,0
+QQEW.US,D,20101126,000000,21.5243,21.5243,21.4875,21.4965,9617.2402370783,0
+QQEW.US,D,20101129,000000,21.3578,21.4157,21.0945,21.3678,20646.185463086,0
+QQEW.US,D,20101130,000000,21.1414,21.2152,21.0296,21.1504,181654.74892341,0
+QQEW.US,D,20101201,000000,21.4057,21.7478,21.4057,21.6551,60669.225056882,0
+QQEW.US,D,20101202,000000,21.7019,21.9652,21.7019,21.9552,24521.355762951,0
+QQEW.US,D,20101203,000000,21.8784,22.0769,21.8784,22.0769,73490.875197807,0
+QQEW.US,D,20101206,000000,22.058,22.058,21.9452,22.0011,33866.882894916,0
+QQEW.US,D,20101207,000000,22.2524,22.2624,22.021,22.021,60413.554053916,0
+QQEW.US,D,20101208,000000,22.04,22.1388,21.9742,22.1138,42560.699627162,0
+QQEW.US,D,20101209,000000,22.1318,22.1776,22.0769,22.1138,35909.243024496,0
+QQEW.US,D,20101210,000000,22.1138,22.2794,22.1138,22.2794,13677.897343017,0
+QQEW.US,D,20101213,000000,22.3372,22.3372,22.1228,22.1228,13237.742165362,0
+QQEW.US,D,20101214,000000,22.1776,22.2524,22.1776,22.1966,10460.453231176,0
+QQEW.US,D,20101215,000000,22.1876,22.3182,22.049,22.1228,37360.050637407,0
+QQEW.US,D,20101216,000000,22.1388,22.3272,22.1228,22.2894,20223.075018961,0
+QQEW.US,D,20101217,000000,22.2994,22.412,22.2714,22.3662,19452.051484525,0
+QQEW.US,D,20101220,000000,22.3662,22.412,22.2166,22.3093,15841.575870083,0
+QQEW.US,D,20101221,000000,22.3372,22.3662,22.2794,22.3662,36464.700811333,0
+QQEW.US,D,20101222,000000,22.3662,22.3662,22.3093,22.3472,13711.98681008,0
+QQEW.US,D,20101223,000000,22.3372,22.3372,22.2434,22.2894,13371.092139457,0
+QQEW.US,D,20101227,000000,22.2354,22.3272,22.049,22.2794,29483.37848327,0
+QQEW.US,D,20101228,000000,22.2994,22.3093,22.1776,22.2434,31980.933261269,0
+QQEW.US,D,20101229,000000,22.3014,22.3502,22.2734,22.3014,42656.952240044,0
+QQEW.US,D,20101230,000000,22.3302,22.3302,22.2384,22.2924,18780.288457122,0
+QQEW.US,D,20101231,000000,22.1018,22.2036,22.1018,22.1656,19007.885781331,0
+QQEW.US,D,20110103,000000,22.5357,22.6653,22.4978,22.5068,71246.986160007,0
+QQEW.US,D,20110104,000000,22.5068,22.5068,22.2714,22.3572,34313.053860877,0
+QQEW.US,D,20110105,000000,22.2714,22.5527,22.2714,22.5457,16955.49933791,0
+QQEW.US,D,20110106,000000,22.5995,22.6464,22.5257,22.6374,21902.482587467,0
+QQEW.US,D,20110107,000000,22.6843,22.6843,22.3951,22.5716,12854.736976604,0
+QQEW.US,D,20110110,000000,22.412,22.6374,22.412,22.6374,9787.6875723893,0
+QQEW.US,D,20110111,000000,22.7491,22.7491,22.6464,22.7033,11381.871473239,0
+QQEW.US,D,20110112,000000,22.8349,22.8887,22.7202,22.8629,15843.581132851,0
+QQEW.US,D,20110113,000000,22.9167,22.9546,22.8429,22.8629,24386.000526086,0
+QQEW.US,D,20110114,000000,22.8709,23.0853,22.8709,23.0753,17298.399271301,0
+QQEW.US,D,20110118,000000,23.1421,23.2528,23.1421,23.2368,19425.983068536,0
+QQEW.US,D,20110119,000000,23.0952,23.2079,22.8887,22.8887,25491.90294284,0
+QQEW.US,D,20110120,000000,22.8429,22.8629,22.6464,22.8169,18575.751654749,0
+QQEW.US,D,20110121,000000,22.9247,22.9247,22.7113,22.7302,8258.6747115111,0
+QQEW.US,D,20110124,000000,22.7591,23.0185,22.7391,22.9815,14202.273556945,0
+QQEW.US,D,20110125,000000,22.8797,22.9247,22.7691,22.9247,17054.759844944,0
+QQEW.US,D,20110126,000000,22.9067,23.0753,22.9067,23.0185,14568.234012171,0
+QQEW.US,D,20110127,000000,23.0573,23.2179,23.0573,23.19,9830.8007219092,0
+QQEW.US,D,20110128,000000,23.2458,23.2458,22.5457,22.5915,22711.606114501,0
+QQEW.US,D,20110131,000000,22.5337,22.7781,22.5337,22.6933,17256.288753165,0
+QQEW.US,D,20110201,000000,22.8429,23.2079,22.8429,23.19,12253.158146095,0
+QQEW.US,D,20110202,000000,23.1231,23.2269,23.0663,23.1321,18200.767517065,0
+QQEW.US,D,20110203,000000,23.1321,23.2179,23.0473,23.2,14744.697135787,0
+QQEW.US,D,20110204,000000,23.19,23.3755,23.1321,23.3366,10051.37962643,0
+QQEW.US,D,20110207,000000,23.3844,23.525,23.3755,23.4034,52197.992491924,0
+QQEW.US,D,20110208,000000,23.4324,23.4772,23.3556,23.4682,24888.318849562,0
+QQEW.US,D,20110209,000000,23.4772,23.4772,23.3276,23.4034,61666.843284144,0
+QQEW.US,D,20110210,000000,23.2528,23.555,23.2368,23.555,44376.465063916,0
+QQEW.US,D,20110211,000000,23.525,23.7216,23.525,23.7216,20266.188168481,0
+QQEW.US,D,20110214,000000,23.7216,23.7794,23.7216,23.7605,38818.879301393,0
+QQEW.US,D,20110215,000000,23.7216,23.7415,23.6098,23.7026,12597.060710869,0
+QQEW.US,D,20110216,000000,23.8363,24.0397,23.7974,23.8812,30400.786199797,0
+QQEW.US,D,20110218,000000,23.9619,24.0677,23.8981,24.0297,19244.506787998,0
+QQEW.US,D,20110222,000000,23.7794,23.7794,23.2818,23.2907,57313.417814023,0
+QQEW.US,D,20110223,000000,23.2179,23.3176,22.8349,22.9725,30841.944008838,0
+QQEW.US,D,20110224,000000,22.9447,23.19,22.9247,23.19,12789.565936632,0
+QQEW.US,D,20110225,000000,23.3366,23.4872,23.2997,23.4404,50403.282314238,0
+QQEW.US,D,20110228,000000,23.5012,23.569,23.2778,23.3984,17495.917653984,0
+QQEW.US,D,20110301,000000,23.525,23.525,22.9915,23.0473,25533.010829591,0
+QQEW.US,D,20110302,000000,23.0663,23.3276,23.0663,23.17,9962.1454332371,0
+QQEW.US,D,20110303,000000,23.565,23.6837,23.565,23.6368,15706.220633219,0
+QQEW.US,D,20110304,000000,23.5999,23.5999,23.3934,23.5062,7349.2880460575,0
+QQEW.US,D,20110307,000000,23.5062,23.6278,22.9915,23.18,11878.17400841,0
+QQEW.US,D,20110308,000000,23.1601,23.3934,23.0095,23.2997,24583.518908771,0
+QQEW.US,D,20110309,000000,22.9915,23.2269,22.9915,23.1231,22930.179756253,0
+QQEW.US,D,20110310,000000,22.8629,22.8887,22.6295,22.7202,117979.63497676,0
+QQEW.US,D,20110311,000000,22.6095,22.8977,22.5816,22.8529,224687.68793252,0
+QQEW.US,D,20110314,000000,22.7971,22.8629,22.5716,22.7202,54041.831607435,0
+QQEW.US,D,20110315,000000,22.068,22.6195,22.068,22.5257,94180.173810413,0
+QQEW.US,D,20110316,000000,22.3951,22.4689,21.9652,22.0948,206984.22558202,0
+QQEW.US,D,20110317,000000,22.425,22.4539,22.2454,22.2644,279427.35098335,0
+QQEW.US,D,20110318,000000,22.5457,22.5457,22.2894,22.2994,15917.775855281,0
+QQEW.US,D,20110321,000000,22.5915,22.7791,22.5915,22.6374,9536.0270949595,0
+QQEW.US,D,20110322,000000,22.6374,22.6374,22.5357,22.5616,98149.591460391,0
+QQEW.US,D,20110323,000000,22.431,22.7691,22.3662,22.7202,34604.819593674,0
+QQEW.US,D,20110324,000000,22.8429,23.2,22.8429,23.1601,21665.8615808,0
+QQEW.US,D,20110325,000000,23.2179,23.3176,23.1601,23.1601,9942.0928055534,0
+QQEW.US,D,20110328,000000,23.2458,23.2628,23.0663,23.0663,7505.69854199,0
+QQEW.US,D,20110329,000000,23.2528,23.2818,23.0663,23.2818,6385.7592858582,0
+QQEW.US,D,20110330,000000,23.4772,23.565,23.4503,23.535,9611.2244487732,0
+QQEW.US,D,20110331,000000,23.586,23.586,23.4812,23.576,415288.916697,0
+QQEW.US,D,20110401,000000,23.6558,23.7605,23.5999,23.6737,90797.295520181,0
+QQEW.US,D,20110404,000000,23.6737,23.7794,23.592,23.6368,19920.280340937,0
+QQEW.US,D,20110405,000000,23.6468,23.7974,23.5999,23.6837,91530.219062018,0
+QQEW.US,D,20110406,000000,23.8911,23.9151,23.5999,23.7026,112977.50700107,0
+QQEW.US,D,20110407,000000,23.7605,23.7874,23.565,23.6737,13834.30783895,0
+QQEW.US,D,20110408,000000,23.7974,23.8163,23.555,23.573,73402.643635999,0
+QQEW.US,D,20110411,000000,23.6468,23.6468,23.4772,23.5062,12476.744944767,0
+QQEW.US,D,20110412,000000,23.4602,23.4602,23.2728,23.3755,59779.891019112,0
+QQEW.US,D,20110413,000000,23.545,23.6098,23.3844,23.535,90994.813902865,0
+QQEW.US,D,20110414,000000,23.3466,23.545,23.3466,23.545,11138.232046884,0
+QQEW.US,D,20110415,000000,23.4602,23.6837,23.4602,23.6658,9239.2482052415,0
+QQEW.US,D,20110418,000000,23.4124,23.4124,23.0853,23.3466,160768.93455951,0
+QQEW.US,D,20110419,000000,23.3755,23.4503,23.2628,23.4503,59901.209416598,0
+QQEW.US,D,20110420,000000,23.7794,24.0577,23.7794,24.0297,21183.595885007,0
+QQEW.US,D,20110421,000000,24.0956,24.1723,24.0487,24.1723,16691.80728387,0
+QQEW.US,D,20110425,000000,24.1723,24.2253,24.1155,24.1435,19296.643619976,0
+QQEW.US,D,20110426,000000,24.2731,24.4237,24.2163,24.3669,52701.313446784,0
+QQEW.US,D,20110427,000000,24.4507,24.5604,24.3489,24.5604,18892.583172151,0
+QQEW.US,D,20110428,000000,24.5694,24.5983,24.4507,24.5694,65360.537303472,0
+QQEW.US,D,20110429,000000,24.4856,24.5414,24.4666,24.4666,21047.238016759,0
+QQEW.US,D,20110502,000000,24.5434,24.693,24.4507,24.4876,58189.717643799,0
+QQEW.US,D,20110503,000000,24.4586,24.4586,24.1345,24.2731,18768.256880512,0
+QQEW.US,D,20110504,000000,24.1723,24.2253,23.9909,24.1793,22519.100888738,0
+QQEW.US,D,20110505,000000,24.0397,24.4137,24.0397,24.1635,21676.890526025,0
+QQEW.US,D,20110506,000000,24.4507,24.5983,24.2442,24.33,11810.99770567,0
+QQEW.US,D,20110509,000000,24.3759,24.5045,24.2831,24.4686,14417.839304544,0
+QQEW.US,D,20110510,000000,24.5793,24.72,24.4965,24.693,19898.222450485,0
+QQEW.US,D,20110511,000000,24.712,24.729,24.3489,24.4876,47511.693402255,0
+QQEW.US,D,20110512,000000,24.4048,24.7748,24.3669,24.729,20687.293349838,0
+QQEW.US,D,20110513,000000,24.712,24.712,24.4407,24.5045,5866.3962288517,0
+QQEW.US,D,20110516,000000,24.4048,24.4237,24.0577,24.0956,84234.070479323,0
+QQEW.US,D,20110517,000000,23.9819,24.0677,23.8722,24.0297,54965.255112268,0
+QQEW.US,D,20110518,000000,24.0956,24.3111,24.0208,24.2731,34340.12490825,0
+QQEW.US,D,20110519,000000,24.3579,24.4048,24.2253,24.3489,22176.200955348,0
+QQEW.US,D,20110520,000000,24.32,24.3579,24.1535,24.2442,65641.274091043,0
+QQEW.US,D,20110523,000000,23.9909,23.9909,23.7515,23.8363,36061.642994892,0
+QQEW.US,D,20110524,000000,23.9619,23.9619,23.6737,23.6737,6795.8355219888,0
+QQEW.US,D,20110525,000000,23.5999,23.8722,23.592,23.7874,38360.676758822,0
+QQEW.US,D,20110526,000000,23.7026,23.9719,23.7026,23.9251,4557.9622724935,0
+QQEW.US,D,20110527,000000,24.0178,24.1125,24.0178,24.0647,31166.796577313,0
+QQEW.US,D,20110531,000000,24.318,24.3649,24.1605,24.3649,48605.564242398,0
+QQEW.US,D,20110601,000000,24.3579,24.3759,23.8453,23.8532,17696.443930821,0
+QQEW.US,D,20110602,000000,23.8911,24.0208,23.8532,23.935,10928.682087589,0
+QQEW.US,D,20110603,000000,23.6368,23.7974,23.555,23.555,7590.9222096455,0
+QQEW.US,D,20110606,000000,23.5062,23.545,23.3176,23.3366,14961.265514771,0
+QQEW.US,D,20110607,000000,23.3984,23.531,23.3804,23.4074,14381.744574713,0
+QQEW.US,D,20110608,000000,23.3606,23.3606,23.0713,23.1281,129183.0380636,0
+QQEW.US,D,20110609,000000,23.165,23.2578,23.0513,23.2408,29477.362694965,0
+QQEW.US,D,20110610,000000,23.0803,23.0803,22.8289,22.8289,26731.155333689,0
+QQEW.US,D,20110613,000000,22.9167,22.9167,22.7591,22.7881,20006.506639977,0
+QQEW.US,D,20110614,000000,22.9955,23.1182,22.9855,23.0992,20857.740685149,0
+QQEW.US,D,20110615,000000,22.9017,22.9765,22.6683,22.6783,13482.384223102,0
+QQEW.US,D,20110616,000000,22.6783,22.7143,22.415,22.5477,125671.8229562,0
+QQEW.US,D,20110617,000000,22.7431,22.7631,22.4719,22.5557,34481.49593342,0
+QQEW.US,D,20110620,000000,22.5935,22.7232,22.5935,22.6315,91769.847962838,0
+QQEW.US,D,20110621,000000,22.6873,23.1361,22.6873,23.1281,17738.554448956,0
+QQEW.US,D,20110622,000000,23.0893,23.2229,23.0234,23.0234,58299.004464674,0
+QQEW.US,D,20110623,000000,22.7531,23.2029,22.6973,23.2029,8493.2904554097,0
+QQEW.US,D,20110624,000000,23.2029,23.2029,22.8289,22.8289,4932.9464101778,0
+QQEW.US,D,20110627,000000,22.8659,23.1461,22.8659,23.0893,13790.192058046,0
+QQEW.US,D,20110628,000000,23.2578,23.3606,23.2488,23.3606,2007.2680311333,0
+QQEW.US,D,20110629,000000,23.56,23.6248,23.4364,23.578,370405.12015268,0
+QQEW.US,D,20110630,000000,23.6508,23.9111,23.6508,23.8762,95157.73940999,0
+QQEW.US,D,20110701,000000,23.9031,24.2611,23.9031,24.2412,89142.95373628,0
+QQEW.US,D,20110705,000000,24.2233,24.3369,24.1773,24.318,43735.783609424,0
+QQEW.US,D,20110706,000000,24.2313,24.3469,24.1853,24.3091,31465.580729799,0
+QQEW.US,D,20110707,000000,24.5414,24.711,24.4666,24.6442,405306.71863608,0
+QQEW.US,D,20110708,000000,24.4297,24.5225,24.2901,24.5225,41020.657821058,0
+QQEW.US,D,20110711,000000,24.3091,24.3918,23.9879,24.0457,38606.321447947,0
+QQEW.US,D,20110712,000000,24.0357,24.0357,23.7844,23.7934,18674.009530399,0
+QQEW.US,D,20110713,000000,23.9589,24.1125,23.7844,23.8502,93730.994950299,0
+QQEW.US,D,20110714,000000,23.9131,23.9979,23.4552,23.5112,77651.795442164,0
+QQEW.US,D,20110715,000000,23.6996,23.6996,23.4552,23.6328,40892.321003883,0
+QQEW.US,D,20110718,000000,23.578,23.578,23.194,23.3606,27658.589364058,0
+QQEW.US,D,20110719,000000,23.6996,23.8951,23.6797,23.8502,18615.856910117,0
+QQEW.US,D,20110720,000000,23.9211,23.9211,23.6049,23.6707,46675.498827847,0
+QQEW.US,D,20110721,000000,23.6528,23.9679,23.6248,23.8592,22940.206070095,0
+QQEW.US,D,20110722,000000,23.9131,24.1415,23.8682,24.1025,30089.970470701,0
+QQEW.US,D,20110725,000000,23.941,24.0647,23.8502,23.941,69315.918114071,0
+QQEW.US,D,20110726,000000,23.9589,23.9589,23.7934,23.8951,40036.073801791,0
+QQEW.US,D,20110727,000000,23.7475,23.7475,23.175,23.2029,131552.25602443,0
+QQEW.US,D,20110728,000000,23.1361,23.4174,23.0893,23.1361,84972.007178081,0
+QQEW.US,D,20110729,000000,22.9675,23.3136,22.8469,23.1461,28440.64184372,0
+QQEW.US,D,20110801,000000,23.4453,23.4453,22.7073,22.9486,34918.643216924,0
+QQEW.US,D,20110802,000000,22.8569,22.8827,22.2454,22.2454,65394.626770534,0
+QQEW.US,D,20110803,000000,22.3014,22.4808,21.8525,22.4539,607108.34259325,0
+QQEW.US,D,20110804,000000,22.0789,22.1068,21.3099,21.3099,332651.03538129,0
+QQEW.US,D,20110805,000000,21.5901,21.656,20.526,21.1593,527330.96861662,0
+QQEW.US,D,20110808,000000,20.4601,20.7942,19.764,19.8298,369923.85708828,0
+QQEW.US,D,20110809,000000,20.14,20.7105,19.4997,20.7105,101839.27495418,0
+QQEW.US,D,20110810,000000,20.3015,20.526,19.8946,19.9325,34364.18806147,0
+QQEW.US,D,20110811,000000,20.0841,21.0586,20.0742,20.8422,67624.478968956,0
+QQEW.US,D,20110812,000000,21.0396,21.1693,20.8422,21.0945,43142.225829988,0
+QQEW.US,D,20110815,000000,21.3488,21.4535,21.1414,21.4445,54036.818450515,0
+QQEW.US,D,20110816,000000,21.2251,21.3967,21.0097,21.2531,116174.89848523,0
+QQEW.US,D,20110817,000000,21.3588,21.4535,20.914,21.0756,105799.66892171,0
+QQEW.US,D,20110818,000000,20.526,20.526,19.8298,19.9904,85390.104465285,0
+QQEW.US,D,20110819,000000,19.8398,20.3105,19.6902,19.6902,18586.780599975,0
+QQEW.US,D,20110822,000000,20.1669,20.2257,19.7281,19.764,32772.009423388,0
+QQEW.US,D,20110823,000000,19.8578,20.5878,19.8578,20.5798,39036.45031176,0
+QQEW.US,D,20110824,000000,20.5878,20.7484,20.3654,20.7484,10431.376921034,0
+QQEW.US,D,20110825,000000,20.878,20.878,20.4133,20.4313,12999.115895926,0
+QQEW.US,D,20110826,000000,20.2727,20.887,20.0353,20.7754,10063.41120304,0
+QQEW.US,D,20110829,000000,21.1035,21.5991,21.1035,21.5991,90859.458666001,0
+QQEW.US,D,20110830,000000,21.4715,21.8605,21.4247,21.7687,93150.471378857,0
+QQEW.US,D,20110831,000000,21.9512,22.0928,21.6879,21.7617,58749.185956173,0
+QQEW.US,D,20110901,000000,21.8166,22.0888,21.5074,21.5163,25416.705589026,0
+QQEW.US,D,20110902,000000,21.0316,21.1982,20.8532,20.9828,39411.434449445,0
+QQEW.US,D,20110906,000000,20.3833,20.9618,20.3833,20.9428,32469.214745365,0
+QQEW.US,D,20110907,000000,21.291,21.5623,21.2631,21.4975,23803.471691877,0
+QQEW.US,D,20110908,000000,21.4625,21.7029,21.4067,21.4247,122829.36298204,0
+QQEW.US,D,20110909,000000,21.0945,21.273,20.7674,20.914,183483.54856816,0
+QQEW.US,D,20110912,000000,20.6916,21.0296,20.5978,20.878,131972.3585744,0
+QQEW.US,D,20110913,000000,21.273,21.4067,21.1783,21.4067,14604.328742002,0
+QQEW.US,D,20110914,000000,21.5803,22.0789,21.4445,21.8894,21702.958942014,0
+QQEW.US,D,20110915,000000,22.033,22.1418,21.9094,22.0888,3554.3282569269,0
+QQEW.US,D,20110916,000000,22.1906,22.2824,22.042,22.1606,9876.9217655816,0
+QQEW.US,D,20110919,000000,21.8445,22.0789,21.6749,21.9672,35398.903649946,0
+QQEW.US,D,20110920,000000,21.8994,22.1606,21.7687,21.7867,63169.787729033,0
+QQEW.US,D,20110921,000000,21.8525,21.8804,21.3099,21.3099,23445.532287723,0
+QQEW.US,D,20110922,000000,20.6626,20.8332,20.2347,20.5619,154297.95160599,0
+QQEW.US,D,20110923,000000,20.4133,20.8232,20.3833,20.8132,42206.770748545,0
+QQEW.US,D,20110926,000000,20.9518,21.0945,20.5529,21.0845,32992.588327909,0
+QQEW.US,D,20110927,000000,21.5253,21.7587,21.3009,21.4157,23251.021799192,0
+QQEW.US,D,20110928,000000,21.5253,21.5433,20.914,20.914,6924.1723391642,0
+QQEW.US,D,20110929,000000,21.0845,21.0845,20.3744,20.7105,21137.474841335,0
+QQEW.US,D,20110930,000000,20.3555,20.6068,20.1569,20.1569,47621.982854516,0
+QQEW.US,D,20111003,000000,19.9994,20.2817,19.5276,19.5456,52451.658232122,0
+QQEW.US,D,20111004,000000,19.3042,20.0841,19.2055,20.0841,256104.1397245,0
+QQEW.US,D,20111005,000000,20.2168,20.6916,19.9615,20.6916,34314.056492261,0
+QQEW.US,D,20111006,000000,20.7015,21.1224,20.6058,21.1224,57268.299401735,0
+QQEW.US,D,20111007,000000,21.1414,21.1414,20.8422,20.914,19855.109300966,0
+QQEW.US,D,20111010,000000,21.2052,21.5703,21.2052,21.5163,29392.13902731,0
+QQEW.US,D,20111011,000000,21.5333,21.656,21.4975,21.5991,243859.00262948,0
+QQEW.US,D,20111012,000000,21.8445,21.9852,21.7587,21.7587,70943.1888506,0
+QQEW.US,D,20111013,000000,21.7388,21.9572,21.6929,21.9094,53774.129027859,0
+QQEW.US,D,20111014,000000,22.1508,22.1706,21.9572,22.1706,76250.116767077,0
+QQEW.US,D,20111017,000000,22.1068,22.1248,21.6749,21.6929,23705.213816227,0
+QQEW.US,D,20111018,000000,21.5333,22.0968,21.4625,22.0888,92830.631967303,0
+QQEW.US,D,20111019,000000,21.9852,22.1158,21.7029,21.7219,21705.966836167,0
+QQEW.US,D,20111020,000000,21.7388,21.7388,21.4445,21.6839,2916.6546965868,0
+QQEW.US,D,20111021,000000,22.042,22.2544,21.9762,22.1806,350067.74515593,0
+QQEW.US,D,20111024,000000,22.3502,22.7721,22.2384,22.7531,100316.27788161,0
+QQEW.US,D,20111025,000000,22.5656,22.6315,22.2086,22.2454,171507.1166841,0
+QQEW.US,D,20111026,000000,22.4619,22.5287,21.9094,22.3791,40874.273638967,0
+QQEW.US,D,20111027,000000,22.9287,23.2578,22.7143,23.1082,419570.15270746,0
+QQEW.US,D,20111028,000000,22.9207,23.1361,22.9207,23.1082,60235.085667531,0
+QQEW.US,D,20111031,000000,22.8887,22.8977,22.5706,22.5706,178510.49690262,0
+QQEW.US,D,20111101,000000,22.0031,22.1706,21.8894,21.9852,103845.54035393,0
+QQEW.US,D,20111102,000000,22.1508,22.3014,22.023,22.1906,37747.066351702,0
+QQEW.US,D,20111103,000000,22.3592,22.7143,22.1906,22.6873,45584.635881857,0
+QQEW.US,D,20111104,000000,22.5517,22.7781,22.3452,22.6933,15970.915318643,0
+QQEW.US,D,20111107,000000,22.6504,22.7531,22.3402,22.7531,39073.547672976,0
+QQEW.US,D,20111108,000000,22.9207,22.9765,22.6604,22.9765,13410.194763441,0
+QQEW.US,D,20111109,000000,22.3592,22.4619,21.9941,22.07,33322.454053305,0
+QQEW.US,D,20111110,000000,22.1806,22.2824,21.8345,22.0888,12921.913279344,0
+QQEW.US,D,20111111,000000,22.2644,22.6315,22.2644,22.6035,23425.479660039,0
+QQEW.US,D,20111114,000000,22.5008,22.5557,22.3014,22.3791,11116.174156432,0
+QQEW.US,D,20111115,000000,22.2734,22.6315,22.2384,22.5656,14605.331373387,0
+QQEW.US,D,20111116,000000,22.3791,22.5387,22.1606,22.1606,9016.664037953,0
+QQEW.US,D,20111117,000000,22.042,22.042,21.5333,21.6191,25074.80828702,0
+QQEW.US,D,20111118,000000,21.6749,21.6749,21.4535,21.4535,13073.310618356,0
+QQEW.US,D,20111121,000000,21.1414,21.2052,20.8612,21.1224,1189476.7557818,0
+QQEW.US,D,20111122,000000,21.0756,21.1693,20.905,21.0676,17701.457087742,0
+QQEW.US,D,20111123,000000,20.887,20.887,20.5878,20.5878,101536.48027616,0
+QQEW.US,D,20111125,000000,20.6526,20.7484,20.4601,20.4601,27584.394641628,0
+QQEW.US,D,20111128,000000,20.9618,21.2052,20.9618,21.1224,46582.254109118,0
+QQEW.US,D,20111129,000000,21.1224,21.1593,21.0197,21.0676,5826.2909734844,0
+QQEW.US,D,20111130,000000,21.6321,21.9792,21.6321,21.9792,21896.466799162,0
+QQEW.US,D,20111201,000000,21.9762,22.1606,21.9572,22.07,23376.350722215,0
+QQEW.US,D,20111202,000000,22.2924,22.2924,21.9373,21.9373,14246.389337849,0
+QQEW.US,D,20111205,000000,22.3113,22.3881,22.1158,22.2186,24614.60048168,0
+QQEW.US,D,20111206,000000,22.2694,22.2694,22.0928,22.1358,225995.1192575,0
+QQEW.US,D,20111207,000000,21.9413,22.2036,21.8645,22.1118,30546.167750503,0
+QQEW.US,D,20111208,000000,22.017,22.055,21.5733,21.5833,19265.562047067,0
+QQEW.US,D,20111209,000000,21.6401,22.055,21.6401,22.0071,38805.845093399,0
+QQEW.US,D,20111212,000000,21.7587,21.7587,21.5623,21.7219,25114.913542387,0
+QQEW.US,D,20111213,000000,21.8445,21.9572,21.3678,21.4157,15404.42858658,0
+QQEW.US,D,20111214,000000,21.3389,21.3389,20.9818,21.0756,27795.949863691,0
+QQEW.US,D,20111215,000000,21.1134,21.1414,21.0486,21.0486,8746.9561956079,0
+QQEW.US,D,20111216,000000,21.4276,21.4276,21.1244,21.1613,6192.251428711,0
+QQEW.US,D,20111219,000000,21.2341,21.273,20.8232,20.8232,10317.076943238,0
+QQEW.US,D,20111220,000000,21.2152,21.5623,21.2152,21.5433,21732.035252156,0
+QQEW.US,D,20111221,000000,21.4915,21.4915,21.1344,21.3508,37643.795319132,0
+QQEW.US,D,20111222,000000,21.4915,21.6501,21.4915,21.6321,74417.306596792,0
+QQEW.US,D,20111223,000000,21.6879,21.8096,21.6501,21.8006,6316.5777203496,0
+QQEW.US,D,20111227,000000,21.7717,21.8475,21.7517,21.7807,15247.015459263,0
+QQEW.US,D,20111228,000000,21.6121,21.7328,21.4276,21.4555,27527.24465273,0
+QQEW.US,D,20111229,000000,21.4845,21.6401,21.4845,21.6321,13687.923656859,0
+QQEW.US,D,20111230,000000,21.6779,21.7059,21.5453,21.5453,7306.1748965377,0
+QQEW.US,D,20120103,000000,21.9971,22.1198,21.9034,21.9034,63808.463920757,0
+QQEW.US,D,20120104,000000,21.7907,21.8834,21.7149,21.8475,7819.5221652391,0
+QQEW.US,D,20120105,000000,21.8555,22.1118,21.8096,22.0739,28601.062865189,0
+QQEW.US,D,20120106,000000,22.1358,22.1656,22.036,22.1198,9529.0086752702,0
+QQEW.US,D,20120109,000000,22.1746,22.2874,22.1118,22.2594,22640.419286225,0
+QQEW.US,D,20120110,000000,22.5806,22.5985,22.4589,22.5247,14395.781414092,0
+QQEW.US,D,20120111,000000,22.5706,22.6554,22.5158,22.6554,10506.574274849,0
+QQEW.US,D,20120112,000000,22.6743,22.7781,22.4958,22.7691,180224.99656957,0
+QQEW.US,D,20120113,000000,22.6365,22.6554,22.402,22.5606,21402.169526759,0
+QQEW.US,D,20120117,000000,22.8719,22.9067,22.7491,22.7781,22430.86932693,0
+QQEW.US,D,20120118,000000,22.8349,23.2648,22.8349,23.2648,20112.7855667,0
+QQEW.US,D,20120119,000000,23.4244,23.548,23.3775,23.4812,463027.20479208,0
+QQEW.US,D,20120120,000000,23.4532,23.4902,23.3964,23.4612,106222.77936582,0
+QQEW.US,D,20120123,000000,23.4812,23.548,23.2837,23.3586,66828.389649915,0
+QQEW.US,D,20120124,000000,23.2548,23.4712,23.2548,23.4154,19914.264552632,0
+QQEW.US,D,20120125,000000,23.529,23.6777,23.3396,23.6408,485213.43206127,0
+QQEW.US,D,20120126,000000,23.7266,23.8492,23.4712,23.539,26804.347424734,0
+QQEW.US,D,20120127,000000,23.6228,23.7455,23.5092,23.6976,9426.7402740836,0
+QQEW.US,D,20120130,000000,23.529,23.6128,23.3586,23.586,19526.246206954,0
+QQEW.US,D,20120131,000000,23.6228,23.6408,23.4902,23.6039,14380.74194333,0
+QQEW.US,D,20120201,000000,23.7754,24.0447,23.7754,23.9579,61709.956433663,0
+QQEW.US,D,20120202,000000,24.1315,24.1595,24.0537,24.0926,8923.419319224,0
+QQEW.US,D,20120203,000000,24.3649,24.4766,24.3369,24.4217,51548.287354974,0
+QQEW.US,D,20120206,000000,24.2901,24.3739,24.2412,24.328,22012.772039727,0
+QQEW.US,D,20120207,000000,24.2991,24.3918,24.2512,24.3369,91217.398070153,0
+QQEW.US,D,20120208,000000,24.3918,24.4766,24.2512,24.4217,26581.763257446,0
+QQEW.US,D,20120209,000000,24.4766,24.5674,24.4217,24.5594,25981.187058321,0
+QQEW.US,D,20120210,000000,24.2701,24.3369,24.1773,24.2801,22043.853612636,0
+QQEW.US,D,20120213,000000,24.3649,24.4297,24.328,24.4217,23186.853390604,0
+QQEW.US,D,20120214,000000,24.3369,24.5225,24.3369,24.5225,329628.10175799,0
+QQEW.US,D,20120215,000000,24.673,24.702,24.4217,24.4766,85952.580671812,0
+QQEW.US,D,20120216,000000,24.5225,24.8316,24.4945,24.8226,26357.173827389,0
+QQEW.US,D,20120217,000000,24.8316,24.8895,24.6352,24.682,15920.783749434,0
+QQEW.US,D,20120221,000000,24.682,24.711,24.4297,24.5125,15987.960052174,0
+QQEW.US,D,20120222,000000,24.4566,24.5674,24.4018,24.4945,16842.201991497,0
+QQEW.US,D,20120223,000000,24.4766,24.6631,24.4766,24.6252,28428.61026711,0
+QQEW.US,D,20120224,000000,24.673,24.7379,24.6442,24.6442,8084.2168506633,0
+QQEW.US,D,20120227,000000,24.4477,24.7738,24.4387,24.729,16345.899456327,0
+QQEW.US,D,20120228,000000,24.72,24.8994,24.682,24.8226,12441.652846321,0
+QQEW.US,D,20120229,000000,24.8048,24.8915,24.5983,24.6262,81533.984161719,0
+QQEW.US,D,20120301,000000,24.702,24.8516,24.682,24.8226,24264.682128601,0
+QQEW.US,D,20120302,000000,24.8226,24.8994,24.729,24.8416,34405.295948222,0
+QQEW.US,D,20120305,000000,24.8316,24.8316,24.4766,24.5225,80763.963258667,0
+QQEW.US,D,20120306,000000,24.2991,24.3469,24.1115,24.2033,12068.673971405,0
+QQEW.US,D,20120307,000000,24.2701,24.4217,24.2412,24.3918,29157.523283411,0
+QQEW.US,D,20120308,000000,24.5414,24.729,24.5324,24.682,10003.253319989,0
+QQEW.US,D,20120309,000000,24.692,24.8226,24.692,24.7838,14789.815548076,0
+QQEW.US,D,20120312,000000,24.7738,24.8226,24.6532,24.72,9511.9639417391,0
+QQEW.US,D,20120313,000000,24.8796,25.1149,24.8226,25.1149,25550.055563123,0
+QQEW.US,D,20120314,000000,25.1149,25.1528,24.9753,25.0022,9316.4508218236,0
+QQEW.US,D,20120315,000000,25.0581,25.2017,25.0202,25.2017,38400.782014189,0
+QQEW.US,D,20120316,000000,25.1817,25.2286,25.1718,25.2107,6009.7725167898,0
+QQEW.US,D,20120319,000000,25.2107,25.3663,25.1628,25.2905,13495.418431096,0
+QQEW.US,D,20120320,000000,25.1528,25.2376,25.0581,25.1917,202818.29218074,0
+QQEW.US,D,20120321,000000,25.2905,25.3763,25.2017,25.2805,34850.464282799,0
+QQEW.US,D,20120322,000000,25.0581,25.2286,25.0581,25.2197,30371.709889656,0
+QQEW.US,D,20120323,000000,25.1249,25.2197,24.9753,25.2017,16637.665189124,0
+QQEW.US,D,20120326,000000,25.3383,25.5757,25.3383,25.5577,55067.523513455,0
+QQEW.US,D,20120327,000000,25.6116,25.6116,25.5189,25.5189,158829.8454625,0
+QQEW.US,D,20120328,000000,25.5099,25.5477,25.1628,25.2805,12890.831706435,0
+QQEW.US,D,20120329,000000,25.2017,25.2805,25.0302,25.2805,9661.3560179823,0
+QQEW.US,D,20120330,000000,25.3763,25.3862,25.2017,25.3193,12875.792235671,0
+QQEW.US,D,20120402,000000,25.2555,25.5189,25.2197,25.4819,27167.299985808,0
+QQEW.US,D,20120403,000000,25.4341,25.4719,25.2107,25.3293,42974.786388829,0
+QQEW.US,D,20120404,000000,25.1528,25.1528,24.8516,24.9364,16447.165226129,0
+QQEW.US,D,20120405,000000,24.9364,24.9932,24.8895,24.9852,15410.444374885,0
+QQEW.US,D,20120409,000000,24.72,24.7558,24.5973,24.72,19603.448823536,0
+QQEW.US,D,20120410,000000,24.729,24.729,24.2223,24.2412,59707.701559451,0
+QQEW.US,D,20120411,000000,24.4945,24.5773,24.4217,24.4666,21609.714223285,0
+QQEW.US,D,20120412,000000,24.5324,24.8128,24.5324,24.7838,21401.166895375,0
+QQEW.US,D,20120413,000000,24.711,24.711,24.4766,24.4766,50136.582366045,0
+QQEW.US,D,20120416,000000,24.4945,24.4945,24.2701,24.328,4933.949041562,0
+QQEW.US,D,20120417,000000,24.5414,24.8316,24.5414,24.7738,24067.163745916,0
+QQEW.US,D,20120418,000000,24.6442,24.7738,24.6442,24.7648,4728.4096078046,0
+QQEW.US,D,20120419,000000,24.682,24.9932,24.4566,24.5514,18735.170044834,0
+QQEW.US,D,20120420,000000,24.6172,24.6172,24.4566,24.4566,19138.227861275,0
+QQEW.US,D,20120423,000000,24.1595,24.1685,23.93,24.1495,62561.190478834,0
+QQEW.US,D,20120424,000000,24.1943,24.1943,23.9579,24.0168,125119.37306351,0
+QQEW.US,D,20120425,000000,24.2313,24.4018,24.2313,24.4018,9368.587653801,0
+QQEW.US,D,20120426,000000,24.3918,24.711,24.3918,24.6532,26778.279008746,0
+QQEW.US,D,20120427,000000,24.8028,24.9084,24.729,24.8606,34426.351207289,0
+QQEW.US,D,20120430,000000,24.7838,24.8895,24.7558,24.8606,33689.417139916,0
+QQEW.US,D,20120501,000000,24.7938,25.1528,24.7938,24.9364,20149.882927916,0
+QQEW.US,D,20120502,000000,24.8516,24.9753,24.7558,24.9554,9544.048146033,0
+QQEW.US,D,20120503,000000,24.9364,24.9364,24.4387,24.5125,14992.347087681,0
+QQEW.US,D,20120504,000000,24.4018,24.4018,23.9869,23.9969,22031.822036026,0
+QQEW.US,D,20120507,000000,23.9201,24.0827,23.9201,24.0347,14289.502487369,0
+QQEW.US,D,20120508,000000,23.8113,23.8861,23.4434,23.8672,162669.92366392,0
+QQEW.US,D,20120509,000000,23.594,23.8113,23.4712,23.6976,107217.38969894,0
+QQEW.US,D,20120510,000000,23.8413,23.9021,23.6039,23.6697,15385.378590281,0
+QQEW.US,D,20120511,000000,23.6039,23.93,23.594,23.7555,107143.19497651,0
+QQEW.US,D,20120514,000000,23.548,23.7166,23.4812,23.548,198847.87189937,0
+QQEW.US,D,20120515,000000,23.6408,23.7655,23.4532,23.539,14216.310396324,0
+QQEW.US,D,20120516,000000,23.529,23.6598,23.3196,23.3486,23945.845348431,0
+QQEW.US,D,20120517,000000,23.2837,23.2937,22.8429,22.8429,107245.46337769,0
+QQEW.US,D,20120518,000000,22.9635,22.9635,22.4768,22.4768,96911.341700926,0
+QQEW.US,D,20120521,000000,22.5247,23.0673,22.4589,23.0483,61152.493384058,0
+QQEW.US,D,20120522,000000,23.0483,23.201,22.9167,22.9457,56452.15745501,0
+QQEW.US,D,20120523,000000,22.8169,23.1531,22.7113,23.1331,38612.337236252,0
+QQEW.US,D,20120524,000000,23.1431,23.1431,22.8349,22.9635,22216.306210715,0
+QQEW.US,D,20120525,000000,23.0294,23.0962,22.9925,23.0294,2716.1284197503,0
+QQEW.US,D,20120529,000000,23.1152,23.3586,23.0673,23.2289,6731.6671134011,0
+QQEW.US,D,20120530,000000,23.0384,23.0384,22.8169,22.9167,65930.031929688,0
+QQEW.US,D,20120531,000000,22.7781,22.8069,22.5606,22.7033,14538.155070646,0
+QQEW.US,D,20120601,000000,22.2774,22.3642,22.0928,22.1458,13827.289419261,0
+QQEW.US,D,20120604,000000,22.1288,22.3063,21.9702,22.2236,216940.35522694,0
+QQEW.US,D,20120605,000000,22.1508,22.4729,22.1508,22.445,14915.144471099,0
+QQEW.US,D,20120606,000000,22.8319,23.0075,22.8219,22.9985,13465.339489571,0
+QQEW.US,D,20120607,000000,23.2528,23.2528,22.8599,22.8947,61986.682695697,0
+QQEW.US,D,20120608,000000,22.7851,23.1122,22.7851,23.0833,13872.407831549,0
+QQEW.US,D,20120611,000000,23.2837,23.2837,22.6365,22.6365,29475.357432196,0
+QQEW.US,D,20120612,000000,22.7781,22.9925,22.6743,22.9925,22460.948268456,0
+QQEW.US,D,20120613,000000,22.9067,23.0863,22.7113,22.7781,14691.557672426,0
+QQEW.US,D,20120614,000000,22.8069,22.9635,22.6933,22.9167,37206.648035628,0
+QQEW.US,D,20120615,000000,22.9795,23.2628,22.9795,23.2628,25424.726640099,0
+QQEW.US,D,20120618,000000,23.1251,23.4812,23.1251,23.4154,37415.195363538,0
+QQEW.US,D,20120619,000000,23.529,23.7655,23.4992,23.6697,20443.653923481,0
+QQEW.US,D,20120620,000000,23.6976,23.7655,23.576,23.6777,21481.37740611,0
+QQEW.US,D,20120621,000000,23.6578,23.6767,22.9605,22.9895,350408.63982655,0
+QQEW.US,D,20120622,000000,23.0553,23.2528,22.9895,23.2269,161620.16860468,0
+QQEW.US,D,20120625,000000,22.9227,22.9895,22.7093,22.7851,7054.5144191079,0
+QQEW.US,D,20120626,000000,22.8857,22.9985,22.7751,22.9516,8371.9720579237,0
+QQEW.US,D,20120627,000000,23.0932,23.1411,23.0075,23.0743,8507.3272947883,0
+QQEW.US,D,20120628,000000,22.9327,22.9327,22.5397,22.8129,102766.70898455,0
+QQEW.US,D,20120629,000000,23.2628,23.5172,23.2628,23.5172,9136.9798040549,0
+QQEW.US,D,20120702,000000,23.6218,23.6218,23.4334,23.537,35183.337902348,0
+QQEW.US,D,20120703,000000,23.6019,23.8103,23.574,23.8004,76023.522074252,0
+QQEW.US,D,20120705,000000,23.7904,23.8752,23.6677,23.7904,20771.514386109,0
+QQEW.US,D,20120706,000000,23.6398,23.6398,23.2269,23.3844,19260.548890145,0
+QQEW.US,D,20120709,000000,23.4234,23.4234,23.1221,23.199,6478.001373203,0
+QQEW.US,D,20120710,000000,23.3566,23.3566,22.8319,22.8599,2752.2231495809,0
+QQEW.US,D,20120711,000000,22.8599,22.9985,22.6335,22.7951,59992.448872559,0
+QQEW.US,D,20120712,000000,22.5297,22.7163,22.3881,22.6245,15889.702176524,0
+QQEW.US,D,20120713,000000,22.7561,22.9327,22.7561,22.8857,66415.305519632,0
+QQEW.US,D,20120716,000000,22.8129,22.8689,22.6524,22.7262,8289.7562844207,0
+QQEW.US,D,20120717,000000,22.8689,22.9137,22.5237,22.8129,34039.335492995,0
+QQEW.US,D,20120718,000000,23.0932,23.3236,23.0833,23.2269,12734.421210502,0
+QQEW.US,D,20120719,000000,23.3276,23.4602,23.2628,23.4134,23047.487628203,0
+QQEW.US,D,20120720,000000,23.3176,23.3376,23.0553,23.0553,12056.642394795,0
+QQEW.US,D,20120723,000000,22.5945,22.7551,22.398,22.7551,8235.6141896749,0
+QQEW.US,D,20120724,000000,22.7551,22.7551,22.3602,22.4729,12913.89222827,0
+QQEW.US,D,20120725,000000,22.5866,22.7163,22.5207,22.5866,98129.538832707,0
+QQEW.US,D,20120726,000000,23.0453,23.1221,22.8689,23.0743,18902.609485993,0
+QQEW.US,D,20120727,000000,23.169,23.6398,23.169,23.576,15694.189056609,0
+QQEW.US,D,20120730,000000,23.584,23.6019,23.3655,23.4044,8896.3482718511,0
+QQEW.US,D,20120731,000000,23.4334,23.4334,23.2818,23.2818,8519.3588713985,0
+QQEW.US,D,20120801,000000,23.3844,23.3944,23.179,23.179,9842.8322985194,0
+QQEW.US,D,20120802,000000,23.2079,23.2079,22.9985,23.1122,16691.80728387,0
+QQEW.US,D,20120803,000000,23.6118,23.6787,23.574,23.574,20198.009234356,0
+QQEW.US,D,20120806,000000,23.7056,23.8562,23.7056,23.7645,4990.0963990762,0
+QQEW.US,D,20120807,000000,23.8931,24.2711,23.8931,24.1773,19501.180422349,0
+QQEW.US,D,20120808,000000,24.1215,24.2153,24.0916,24.1943,30153.136247904,0
+QQEW.US,D,20120809,000000,24.2033,24.2512,24.1495,24.1685,9669.3770690558,0
+QQEW.US,D,20120810,000000,24.1015,24.1833,24.1015,24.1704,7156.7828202945,0
+QQEW.US,D,20120813,000000,24.2512,24.2512,24.0218,24.1853,5492.4147225516,0
+QQEW.US,D,20120814,000000,24.3479,24.3479,24.1055,24.1115,147835.99233494,0
+QQEW.US,D,20120815,000000,24.0916,24.2991,24.0916,24.2991,17328.478212826,0
+QQEW.US,D,20120816,000000,24.328,24.5983,24.328,24.5524,5670.8831089361,0
+QQEW.US,D,20120817,000000,24.5334,24.5684,24.5135,24.5424,5639.8015360264,0
+QQEW.US,D,20120820,000000,24.5235,24.5235,24.3419,24.4217,14033.831484403,0
+QQEW.US,D,20120821,000000,24.4945,24.6082,24.3379,24.3928,31409.433372285,0
+QQEW.US,D,20120822,000000,24.3479,24.4676,24.2991,24.4038,142845.89593586,0
+QQEW.US,D,20120823,000000,24.3379,24.3379,24.1595,24.2123,11938.331891461,0
+QQEW.US,D,20120824,000000,24.1595,24.3459,24.0817,24.3459,14882.057635421,0
+QQEW.US,D,20120827,000000,24.3379,24.3379,24.1773,24.1943,40906.357843261,0
+QQEW.US,D,20120828,000000,24.2512,24.2801,24.1943,24.1943,4948.9885123247,0
+QQEW.US,D,20120829,000000,24.2512,24.321,24.1625,24.2611,11085.092583521,0
+QQEW.US,D,20120830,000000,24.1495,24.1495,23.929,23.9769,17282.357169154,0
+QQEW.US,D,20120831,000000,24.0637,24.1405,23.9869,24.1405,2568.7416062755,0
+QQEW.US,D,20120904,000000,24.1315,24.1405,23.8403,24.1205,5774.1541415069,0
+QQEW.US,D,20120905,000000,24.0727,24.1235,23.9959,24.0158,10048.371732277,0
+QQEW.US,D,20120906,000000,24.1315,24.685,24.1315,24.6452,12484.76599584,0
+QQEW.US,D,20120907,000000,24.6362,24.729,24.6362,24.729,56853.210008683,0
+QQEW.US,D,20120910,000000,24.684,24.703,24.4945,24.5235,35495.156262828,0
+QQEW.US,D,20120911,000000,24.5424,24.6182,24.5115,24.5594,12956.002746406,0
+QQEW.US,D,20120912,000000,24.6452,24.6452,24.4776,24.5334,7621.001151171,0
+QQEW.US,D,20120913,000000,24.5983,24.8915,24.4776,24.8048,25354.542443206,0
+QQEW.US,D,20120914,000000,25.0132,25.2037,25.0132,25.079,10461.45586256,0
+QQEW.US,D,20120917,000000,25.06,25.06,24.8915,24.9104,9985.2059550733,0
+QQEW.US,D,20120918,000000,24.9284,24.9284,24.8516,24.8536,6031.8304072418,0
+QQEW.US,D,20120919,000000,24.8915,25.0321,24.8356,24.9862,9764.6270505531,0
+QQEW.US,D,20120920,000000,24.9194,24.9194,24.7938,24.8716,32656.706814208,0
+QQEW.US,D,20120921,000000,25.0272,25.0272,24.8656,24.8656,13023.179049147,0
+QQEW.US,D,20120924,000000,24.715,24.7988,24.697,24.7528,8680.7825242519,0
+QQEW.US,D,20120925,000000,24.8098,24.8098,24.4048,24.4048,6886.0723465652,0
+QQEW.US,D,20120926,000000,24.3948,24.3948,24.1075,24.2243,13647.818401492,0
+QQEW.US,D,20120927,000000,24.3579,24.6012,24.2941,24.5454,17466.841343843,0
+QQEW.US,D,20120928,000000,24.4806,24.5544,24.4327,24.5065,5844.3383383996,0
+QQEW.US,D,20121001,000000,24.5813,24.677,24.3948,24.4806,15517.725932993,0
+QQEW.US,D,20121002,000000,24.5544,24.5724,24.4517,24.5364,19352.79097749,0
+QQEW.US,D,20121003,000000,24.6482,24.707,24.5165,24.6162,40084.200108232,0
+QQEW.US,D,20121004,000000,24.715,24.8376,24.715,24.8148,10798.340007645,0
+QQEW.US,D,20121005,000000,25.0082,25.0172,24.7548,24.7548,12307.30024084,0
+QQEW.US,D,20121008,000000,24.707,24.7429,24.6402,24.707,6049.8777721571,0
+QQEW.US,D,20121009,000000,24.4547,24.4547,24.2143,24.2143,7339.2617322157,0
+QQEW.US,D,20121010,000000,24.1783,24.1873,24.0029,24.0168,3845.0913583398,0
+QQEW.US,D,20121011,000000,24.2043,24.2741,24.0747,24.1025,161186.02921533,0
+QQEW.US,D,20121012,000000,24.0747,24.1125,23.949,24.0357,14370.715629488,0
+QQEW.US,D,20121015,000000,24.0647,24.1783,23.9779,24.1704,14538.155070646,0
+QQEW.US,D,20121016,000000,24.2432,24.4965,24.2432,24.4806,8820.1482866532,0
+QQEW.US,D,20121017,000000,24.4048,24.4836,24.3499,24.4327,13796.207846351,0
+QQEW.US,D,20121018,000000,24.3679,24.4776,24.2831,24.2831,9152.0192748176,0
+QQEW.US,D,20121019,000000,24.2432,24.2432,23.7346,23.7914,12958.008009174,0
+QQEW.US,D,20121022,000000,23.7744,23.9201,23.6876,23.8113,6351.669818796,0
+QQEW.US,D,20121023,000000,23.566,23.7744,23.4672,23.6866,14312.563009205,0
+QQEW.US,D,20121024,000000,23.7744,23.7744,23.536,23.536,2994.8599445531,0
+QQEW.US,D,20121025,000000,23.7276,23.7545,23.59,23.6578,7836.5668987702,0
+QQEW.US,D,20121026,000000,23.7914,23.8014,23.569,23.7545,12236.113412563,0
+QQEW.US,D,20121031,000000,23.7146,23.8203,23.59,23.6578,10270.955899565,0
+QQEW.US,D,20121101,000000,23.9201,24.1953,23.9201,24.1953,8708.856203009,0
+QQEW.US,D,20121102,000000,24.1225,24.1415,23.9679,23.9679,6774.780262921,0
+QQEW.US,D,20121105,000000,23.8762,24.1125,23.8762,24.1125,8502.3141378674,0
+QQEW.US,D,20121106,000000,24.1783,24.3599,24.1225,24.2831,4227.0939157133,0
+QQEW.US,D,20121107,000000,24.0547,24.0547,23.7006,23.7834,16406.057339378,0
+QQEW.US,D,20121108,000000,23.7914,23.7984,23.5172,23.5172,5785.1830867329,0
+QQEW.US,D,20121109,000000,23.4224,23.6797,23.4224,23.543,36498.790278395,0
+QQEW.US,D,20121112,000000,23.584,23.6238,23.4512,23.525,12208.039733806,0
+QQEW.US,D,20121113,000000,23.4124,23.566,23.3844,23.3844,10002.250688604,0
+QQEW.US,D,20121114,000000,23.4682,23.4972,23.0045,23.0045,46281.464693863,0
+QQEW.US,D,20121115,000000,23.0903,23.1301,22.9795,23.1032,21937.574685913,0
+QQEW.US,D,20121116,000000,23.0813,23.2349,22.8827,23.2059,100270.15683794,0
+QQEW.US,D,20121119,000000,23.4404,23.538,23.3844,23.5192,8896.3482718511,0
+QQEW.US,D,20121120,000000,23.526,23.6118,23.4124,23.526,5037.2200741328,0
+QQEW.US,D,20121121,000000,23.6118,23.6857,23.536,23.6717,6724.6486937119,0
+QQEW.US,D,20121123,000000,23.8403,24.0267,23.8014,24.0188,19531.259363875,0
+QQEW.US,D,20121126,000000,23.9201,24.0357,23.9201,24.0267,10233.858538351,0
+QQEW.US,D,20121127,000000,23.9979,24.0647,23.9021,23.9021,8219.5720875279,0
+QQEW.US,D,20121128,000000,23.8403,24.2521,23.8403,24.2521,5890.459382072,0
+QQEW.US,D,20121129,000000,24.3679,24.4517,24.2631,24.3489,14634.407683527,0
+QQEW.US,D,20121130,000000,24.32,24.3848,24.2631,24.3848,20289.248690317,0
+QQEW.US,D,20121203,000000,24.4806,24.4886,24.2143,24.2243,51961.371485257,0
+QQEW.US,D,20121204,000000,24.2531,24.3848,24.1783,24.3429,48648.677391918,0
+QQEW.US,D,20121205,000000,24.4287,24.4517,24.2631,24.4307,8121.314211878,0
+QQEW.US,D,20121206,000000,24.3679,24.4965,24.3679,24.4606,25775.647624563,0
+QQEW.US,D,20121207,000000,24.5544,24.6202,24.4147,24.5454,6901.111817328,0
+QQEW.US,D,20121210,000000,24.4606,24.687,24.4606,24.6302,3823.0334678878,0
+QQEW.US,D,20121211,000000,24.7438,24.9812,24.7438,24.8955,20659.21967108,0
+QQEW.US,D,20121212,000000,25.0172,25.1029,24.9144,24.9144,43230.457391796,0
+QQEW.US,D,20121213,000000,24.9144,25.1029,24.697,24.8376,12052.631869258,0
+QQEW.US,D,20121214,000000,24.7429,24.8476,24.719,24.7698,5359.0647484553,0
+QQEW.US,D,20121217,000000,24.9424,24.9524,24.8186,24.9514,65689.400397484,0
+QQEW.US,D,20121218,000000,25.084,25.3463,25.084,25.3283,10788.313693803,0
+QQEW.US,D,20121219,000000,25.4251,25.4421,25.2306,25.2366,51244.490045566,0
+QQEW.US,D,20121220,000000,25.1797,25.2625,25.067,25.2446,169902.90646941,0
+QQEW.US,D,20121221,000000,24.6681,24.7958,24.4147,24.7518,52610.073990823,0
+QQEW.US,D,20121224,000000,24.677,24.677,24.5933,24.6482,3852.1097780291,0
+QQEW.US,D,20121226,000000,24.724,24.733,24.4247,24.4806,16591.544145452,0
+QQEW.US,D,20121227,000000,24.4517,24.5165,24.1415,24.4826,19461.075166982,0
+QQEW.US,D,20121228,000000,24.4048,24.4517,24.2243,24.2531,95319.163062844,0
+QQEW.US,D,20121231,000000,24.2243,24.677,24.2243,24.677,10422.353238577,0
+QQEW.US,D,20130102,000000,25.2177,25.4051,25.1757,25.3653,57852.833498714,0
+QQEW.US,D,20130103,000000,25.4141,25.5299,25.2785,25.3443,57219.17046391,0
+QQEW.US,D,20130104,000000,25.3183,25.462,25.2895,25.4221,41711.470844759,0
+QQEW.US,D,20130107,000000,25.4341,25.4401,25.2655,25.4341,42164.66023041,0
+QQEW.US,D,20130108,000000,25.4051,25.4051,25.1797,25.3084,16120.307394886,0
+QQEW.US,D,20130109,000000,25.3753,25.5577,25.3753,25.5089,14550.186647256,0
+QQEW.US,D,20130110,000000,25.5947,25.6515,25.5099,25.6515,38608.326710715,0
+QQEW.US,D,20130111,000000,25.6804,25.7183,25.5947,25.7183,27925.28931225,0
+QQEW.US,D,20130114,000000,25.7373,25.7642,25.6126,25.7552,95385.3367342,0
+QQEW.US,D,20130115,000000,25.6904,25.7742,25.5667,25.7742,26874.531621627,0
+QQEW.US,D,20130116,000000,25.7183,25.7981,25.6804,25.7742,12611.097550247,0
+QQEW.US,D,20130117,000000,25.849,25.9916,25.849,25.9716,26541.658002078,0
+QQEW.US,D,20130118,000000,25.9716,26.0016,25.8799,26.0016,7640.0511474705,0
+QQEW.US,D,20130122,000000,26.0016,26.1064,25.9048,26.1064,27327.721007278,0
+QQEW.US,D,20130123,000000,26.1342,26.1632,26.0574,26.1064,95384.334102816,0
+QQEW.US,D,20130124,000000,26.1722,26.3876,26.1202,26.218,44934.930744906,0
+QQEW.US,D,20130125,000000,26.3796,26.4813,26.3018,26.4614,43099.112680468,0
+QQEW.US,D,20130128,000000,26.5003,26.6269,26.4045,26.4614,155709.65659492,0
+QQEW.US,D,20130129,000000,26.4045,26.4045,26.192,26.3496,190151.04727297,0
+QQEW.US,D,20130130,000000,26.4235,26.4235,26.25,26.3008,29271.823261208,0
+QQEW.US,D,20130131,000000,26.24,26.3496,26.229,26.2549,54186.210526758,0
+QQEW.US,D,20130201,000000,26.4514,26.6509,26.4235,26.607,71030.417781023,0
+QQEW.US,D,20130204,000000,26.5392,26.597,26.236,26.2549,112198.46241555,0
+QQEW.US,D,20130205,000000,26.3696,26.6379,26.3198,26.5581,24254.655814759,0
+QQEW.US,D,20130206,000000,26.4913,26.5491,26.3876,26.4813,62512.061541009,0
+QQEW.US,D,20130207,000000,26.4713,26.4713,26.205,26.3796,26578.755363294,0
+QQEW.US,D,20130208,000000,26.4713,26.6798,26.4713,26.607,38337.616236986,0
+QQEW.US,D,20130211,000000,26.609,26.6349,26.5292,26.6349,16139.357391186,0
+QQEW.US,D,20130212,000000,26.6169,26.6629,26.5781,26.5881,34805.34587051,0
+QQEW.US,D,20130213,000000,26.607,26.7377,26.5541,26.6529,40498.286869899,0
+QQEW.US,D,20130214,000000,26.607,26.6897,26.5392,26.6709,43814.991488774,0
+QQEW.US,D,20130215,000000,26.6798,26.7565,26.5631,26.6349,21483.382668878,0
+QQEW.US,D,20130219,000000,26.7177,26.8225,26.7177,26.8225,57197.112573458,0
+QQEW.US,D,20130220,000000,26.8225,26.8225,26.3496,26.3696,52694.295027094,0
+QQEW.US,D,20130221,000000,26.3008,26.3008,25.9527,26.0494,157504.36677261,0
+QQEW.US,D,20130222,000000,26.1722,26.2918,26.1432,26.2838,23386.377036057,0
+QQEW.US,D,20130225,000000,26.4235,26.5023,26.0764,26.0764,97922.996767566,0
+QQEW.US,D,20130226,000000,26.0494,26.0674,25.832,26.0574,14458.947191296,0
+QQEW.US,D,20130227,000000,26.218,26.5202,26.0674,26.4045,29762.110008073,0
+QQEW.US,D,20130228,000000,26.3796,26.5871,26.3796,26.3965,18327.099071472,0
+QQEW.US,D,20130301,000000,26.2918,26.5681,26.208,26.5581,86597.27265184,0
+QQEW.US,D,20130304,000000,26.5003,26.6897,26.4713,26.6897,29858.362620954,0
+QQEW.US,D,20130305,000000,26.7945,27.0568,26.7845,27.0468,102646.39321844,0
+QQEW.US,D,20130306,000000,27.0748,27.1506,27.0109,27.0568,49427.721977428,0
+QQEW.US,D,20130307,000000,27.1216,27.1316,27.0209,27.0927,30217.304656491,0
+QQEW.US,D,20130308,000000,27.2074,27.2254,27.0528,27.1974,51498.155785765,0
+QQEW.US,D,20130311,000000,27.1974,27.2453,27.1296,27.2354,23675.134874701,0
+QQEW.US,D,20130312,000000,27.2254,27.2642,27.1316,27.2354,83744.786363842,0
+QQEW.US,D,20130313,000000,27.3132,27.3221,27.1416,27.2354,11752.845085387,0
+QQEW.US,D,20130314,000000,27.398,27.4168,27.3132,27.379,16263.683682824,0
+QQEW.US,D,20130315,000000,27.379,27.379,27.1416,27.1595,76200.987829253,0
+QQEW.US,D,20130318,000000,26.9461,27.0847,26.7765,26.9551,63918.753373017,0
+QQEW.US,D,20130319,000000,27.0668,27.1146,26.6798,26.8793,128064.10143886,0
+QQEW.US,D,20130320,000000,27.0568,27.2354,27.0209,27.1685,54302.515767323,0
+QQEW.US,D,20130321,000000,27.0847,27.0867,26.973,27.0109,41406.670903968,0
+QQEW.US,D,20130322,000000,27.0847,27.2443,27.0568,27.1685,11987.460829286,0
+QQEW.US,D,20130325,000000,27.3022,27.3022,26.9541,27.0389,45328.96487889,0
+QQEW.US,D,20130326,000000,27.2742,27.2742,27.1655,27.2582,13956.62886782,0
+QQEW.US,D,20130327,000000,27.1585,27.359,27.0658,27.342,37795.192658143,0
+QQEW.US,D,20130328,000000,27.4078,27.4846,27.3221,27.4846,22375.724600801,0
+QQEW.US,D,20130401,000000,27.5535,27.5535,27.2354,27.3032,39021.410840998,0
+QQEW.US,D,20130402,000000,27.5455,27.5784,27.4068,27.4178,53976.660567464,0
+QQEW.US,D,20130403,000000,27.4747,27.4747,27.0558,27.1216,19005.880518563,0
+QQEW.US,D,20130404,000000,27.1216,27.2354,27.0748,27.2354,30292.502010306,0
+QQEW.US,D,20130405,000000,26.7555,27.0159,26.6887,27.0159,40063.144849163,0
+QQEW.US,D,20130408,000000,27.0009,27.1874,26.9381,27.1874,22973.292905774,0
+QQEW.US,D,20130409,000000,27.3032,27.4098,27.1506,27.3221,17005.630907119,0
+QQEW.US,D,20130410,000000,27.4747,27.8517,27.4108,27.8417,50569.719124012,0
+QQEW.US,D,20130411,000000,27.7849,27.9943,27.7849,27.8886,105379.56637174,0
+QQEW.US,D,20130412,000000,27.8886,27.9275,27.6901,27.9275,27798.957757843,0
+QQEW.US,D,20130415,000000,27.8517,27.8517,27.2354,27.2354,16861.251987797,0
+QQEW.US,D,20130416,000000,27.4558,27.6532,27.394,27.6532,52224.060907913,0
+QQEW.US,D,20130417,000000,27.4078,27.4078,26.983,27.1416,45434.241174229,0
+QQEW.US,D,20130418,000000,27.0927,27.1316,26.7177,26.8035,73373.567325858,0
+QQEW.US,D,20130419,000000,26.973,27.2354,26.9281,27.2254,51138.211118843,0
+QQEW.US,D,20130422,000000,27.2642,27.4368,27.0927,27.37,49788.669275733,0
+QQEW.US,D,20130423,000000,27.5614,27.7011,27.4747,27.6632,130993.79034345,0
+QQEW.US,D,20130424,000000,27.6722,27.749,27.6303,27.729,15497.673305309,0
+QQEW.US,D,20130425,000000,27.8138,28.0403,27.7679,27.9654,35153.258960822,0
+QQEW.US,D,20130426,000000,27.8327,27.8797,27.759,27.8327,15390.391747201,0
+QQEW.US,D,20130429,000000,27.8607,28.0373,27.8497,27.9575,63523.71660765,0
+QQEW.US,D,20130430,000000,27.7939,28.0213,27.7679,28.0043,72398.006989048,0
+QQEW.US,D,20130501,000000,28.0213,28.0472,27.8298,27.8707,235057.90433913,0
+QQEW.US,D,20130502,000000,27.9475,28.1899,27.9475,28.1719,15382.370696128,0
+QQEW.US,D,20130503,000000,28.4272,28.5908,28.3693,28.502,28899.847017676,0
+QQEW.US,D,20130506,000000,28.5409,28.6068,28.512,28.5698,89162.003732579,0
+QQEW.US,D,20130507,000000,28.5978,28.6856,28.5878,28.6756,42326.083883264,0
+QQEW.US,D,20130508,000000,28.6756,28.8282,28.6157,28.8282,25584.145030185,0
+QQEW.US,D,20130509,000000,28.7134,28.852,28.7024,28.7434,38992.334530856,0
+QQEW.US,D,20130510,000000,28.7812,29.0406,28.7812,29.0406,24893.332006482,0
+QQEW.US,D,20130513,000000,28.9458,29.0107,28.902,28.9299,85695.907037461,0
+QQEW.US,D,20130514,000000,28.9748,29.1922,28.9748,29.1882,28441.644475105,0
+QQEW.US,D,20130515,000000,29.1383,29.3557,29.1283,29.2789,49812.732428954,0
+QQEW.US,D,20130516,000000,29.3657,29.3857,29.1303,29.1423,36835.67442348,0
+QQEW.US,D,20130517,000000,29.2689,29.3837,29.1613,29.3747,85965.614879805,0
+QQEW.US,D,20130520,000000,29.3657,29.3747,29.2111,29.2391,33858.861843842,0
+QQEW.US,D,20130521,000000,29.2391,29.4395,29.2391,29.3657,45826.270045444,0
+QQEW.US,D,20130522,000000,29.4385,29.658,28.9388,29.0705,84929.896659945,0
+QQEW.US,D,20130523,000000,28.902,29.1513,28.8381,29.0795,29570.607413694,0
+QQEW.US,D,20130524,000000,28.7732,28.9558,28.6954,28.902,17220.194023335,0
+QQEW.US,D,20130528,000000,29.2689,29.4017,29.0805,29.1633,16126.323183191,0
+QQEW.US,D,20130529,000000,29.0206,29.0795,28.856,29.0107,79194.845142422,0
+QQEW.US,D,20130530,000000,28.9837,29.2779,28.9837,29.1872,21421.219523059,0
+QQEW.US,D,20130531,000000,29.1154,29.2161,28.887,28.887,36028.556159213,0
+QQEW.US,D,20130603,000000,28.902,28.902,28.5319,28.875,57894.944016849,0
+QQEW.US,D,20130604,000000,28.856,29.0127,28.6456,28.7872,60089.704116824,0
+QQEW.US,D,20130605,000000,28.6456,28.6456,28.2756,28.3165,38255.400463483,0
+QQEW.US,D,20130606,000000,28.3883,28.5898,28.2587,28.5898,15350.286491834,0
+QQEW.US,D,20130607,000000,28.7044,28.9458,28.6994,28.9458,15509.704881919,0
+QQEW.US,D,20130610,000000,29.0206,29.0256,28.879,28.9299,26947.723712673,0
+QQEW.US,D,20130611,000000,28.6756,28.883,28.6256,28.6256,18666.991110709,0
+QQEW.US,D,20130612,000000,28.7634,28.7634,28.2776,28.3165,21880.424697015,0
+QQEW.US,D,20130613,000000,28.2487,28.8002,28.2387,28.7634,38808.852987552,0
+QQEW.US,D,20130614,000000,28.8381,28.8381,28.5738,28.5898,9425.7376426995,0
+QQEW.US,D,20130617,000000,28.7732,29.0107,28.7374,28.8282,77143.461330384,0
+QQEW.US,D,20130618,000000,28.9558,29.1633,28.9558,29.0994,68505.791955652,0
+QQEW.US,D,20130619,000000,29.0994,29.1733,28.8002,28.8182,87071.517296559,0
+QQEW.US,D,20130620,000000,28.4761,28.4761,27.9654,28.0511,178776.19421943,0
+QQEW.US,D,20130621,000000,28.1369,28.1469,27.8038,28.0541,25941.081802954,0
+QQEW.US,D,20130624,000000,27.7849,27.9085,27.5036,27.7011,181921.4488716,0
+QQEW.US,D,20130625,000000,28.0053,28.0581,27.8038,28.0213,81722.478861945,0
+QQEW.US,D,20130626,000000,28.1809,28.3604,28.1719,28.2597,64419.066433724,0
+QQEW.US,D,20130627,000000,28.4382,28.5988,28.4382,28.5608,35698.690433818,0
+QQEW.US,D,20130628,000000,28.4681,28.6566,28.4282,28.4481,38906.108231817,0
+QQEW.US,D,20130701,000000,28.6666,28.9229,28.6666,28.7074,48071.161714629,0
+QQEW.US,D,20130702,000000,28.7064,28.8162,28.5319,28.6177,32760.980478163,0
+QQEW.US,D,20130703,000000,28.5608,28.8441,28.5608,28.7554,33699.443453758,0
+QQEW.US,D,20130705,000000,28.9129,28.9937,28.7554,28.9628,8621.6272725851,0
+QQEW.US,D,20130708,000000,29.0815,29.1752,28.9309,28.9937,112533.34129787,0
+QQEW.US,D,20130709,000000,29.1114,29.2321,29.0486,29.1842,272820.01016158,0
+QQEW.US,D,20130710,000000,29.1942,29.3927,29.1932,29.3927,52367.437195851,0
+QQEW.US,D,20130711,000000,29.7457,29.9552,29.6998,29.9522,160443.07935965,0
+QQEW.US,D,20130712,000000,30.046,30.1806,29.9702,30.0948,115883.13275242,0
+QQEW.US,D,20130715,000000,30.2773,30.2773,30.0748,30.1906,78438.861078748,0
+QQEW.US,D,20130716,000000,30.2773,30.2773,30.038,30.1048,26472.47643657,0
+QQEW.US,D,20130717,000000,30.1148,30.2674,30.1148,30.2394,163923.21289414,0
+QQEW.US,D,20130718,000000,30.3132,30.4179,30.2105,30.3501,40188.473772187,0
+QQEW.US,D,20130719,000000,30.3312,30.3312,30.2105,30.3042,34599.806436754,0
+QQEW.US,D,20130722,000000,30.4439,30.4439,30.2873,30.3601,42997.846910666,0
+QQEW.US,D,20130723,000000,30.5027,30.5027,30.1417,30.1706,26358.176458774,0
+QQEW.US,D,20130724,000000,30.3312,30.3312,29.9113,29.9792,40321.823746282,0
+QQEW.US,D,20130725,000000,30.1148,30.2574,30.046,30.2394,15808.489034406,0
+QQEW.US,D,20130726,000000,30.2953,30.2953,29.9772,30.2304,25218.184574958,0
+QQEW.US,D,20130729,000000,30.1906,30.2933,30.0748,30.1417,23401.416506819,0
+QQEW.US,D,20130730,000000,30.2205,30.3781,30.1806,30.3541,18197.759622912,0
+QQEW.US,D,20130731,000000,30.407,30.6433,30.407,30.4728,184398.95102192,0
+QQEW.US,D,20130801,000000,30.777,30.9007,30.7062,30.8817,179704.63088118,0
+QQEW.US,D,20130802,000000,30.9575,30.9665,30.7571,30.9486,36942.955981587,0
+QQEW.US,D,20130805,000000,30.9665,30.9665,30.8837,30.9386,51604.434712488,0
+QQEW.US,D,20130806,000000,30.9855,30.9855,30.7191,30.7571,115994.42483608,0
+QQEW.US,D,20130807,000000,30.6245,30.6773,30.4529,30.6265,70812.846770656,0
+QQEW.US,D,20130808,000000,30.777,30.8917,30.6543,30.8049,59259.525330721,0
+QQEW.US,D,20130809,000000,30.8239,30.9296,30.7013,30.777,68695.289287263,0
+QQEW.US,D,20130812,000000,30.8917,30.8917,30.6045,30.777,63204.87982748,0
+QQEW.US,D,20130813,000000,30.9575,30.9575,30.6433,30.8618,24806.103076059,0
+QQEW.US,D,20130814,000000,30.8817,30.8817,30.6294,30.6393,37633.76900529,0
+QQEW.US,D,20130815,000000,30.2953,30.4249,29.998,30.0748,68476.715645511,0
+QQEW.US,D,20130816,000000,30.0948,30.1706,29.989,30.046,24041.095329927,0
+QQEW.US,D,20130819,000000,30.046,30.1138,29.8594,29.8594,18024.304393449,0
+QQEW.US,D,20130820,000000,29.8684,30.1806,29.8684,30.1248,40251.63954939,0
+QQEW.US,D,20130821,000000,29.9792,30.1706,29.8315,29.9152,38806.847724783,0
+QQEW.US,D,20130822,000000,30.1347,30.2494,30.1347,30.2205,20492.782861306,0
+QQEW.US,D,20130823,000000,30.3222,30.416,30.2634,30.3701,24963.516203375,0
+QQEW.US,D,20130826,000000,30.388,30.5795,30.3312,30.3402,142023.73820083,0
+QQEW.US,D,20130827,000000,29.997,30.1048,29.7457,29.8026,35625.498342772,0
+QQEW.US,D,20130828,000000,29.8405,30.046,29.7846,29.9242,59627.491048716,0
+QQEW.US,D,20130829,000000,30.0658,30.2823,30.0658,30.1906,27204.397347024,0
+QQEW.US,D,20130830,000000,30.2574,30.2574,29.989,30.036,24383.995263318,0
+QQEW.US,D,20130903,000000,30.3352,30.5167,30.1556,30.2813,42821.38378705,0
+QQEW.US,D,20130904,000000,30.2913,30.7062,30.2913,30.6274,185848.75600345,0
+QQEW.US,D,20130905,000000,30.6963,30.8289,30.6963,30.781,153029.622905,0
+QQEW.US,D,20130906,000000,31.0124,31.0124,30.4688,30.7381,212559.85870946,0
+QQEW.US,D,20130909,000000,30.8339,31.154,30.8339,31.0992,156637.09062529,0
+QQEW.US,D,20130910,000000,31.3446,31.4313,31.2876,31.4313,243192.252759,0
+QQEW.US,D,20130911,000000,31.4512,31.5839,31.3814,31.565,7026928.0192035,0
+QQEW.US,D,20130912,000000,31.565,31.6228,31.4313,31.4412,113226.15958435,0
+QQEW.US,D,20130913,000000,31.528,31.565,31.3534,31.547,52048.600415681,0
+QQEW.US,D,20130916,000000,31.9141,31.9141,31.6168,31.6497,233420.60728876,0
+QQEW.US,D,20130917,000000,31.7525,31.8841,31.6597,31.8462,37271.819075599,0
+QQEW.US,D,20130918,000000,31.923,32.2133,31.7335,32.1395,329150.84921911,0
+QQEW.US,D,20130919,000000,32.2342,32.2731,32.0965,32.1494,81465.805227594,0
+QQEW.US,D,20130920,000000,32.2781,32.288,32.0317,32.0517,94519.063218267,0
+QQEW.US,D,20130923,000000,32.0995,32.0995,31.6916,31.7943,55277.073472748,0
+QQEW.US,D,20130924,000000,31.8991,32.0137,31.7943,31.8333,46142.098931462,0
+QQEW.US,D,20130925,000000,31.8333,31.9469,31.6806,31.8033,56486.246922072,0
+QQEW.US,D,20130926,000000,32.0037,32.1015,31.8991,32.0517,27545.292017646,0
+QQEW.US,D,20130927,000000,31.9181,32.0137,31.8333,31.9949,28296.262924398,0
+QQEW.US,D,20130930,000000,31.7385,31.9759,31.6368,31.9269,49623.235097344,0
+QQEW.US,D,20131001,000000,31.9369,32.2392,31.9369,32.2113,140741.37266046,0
+QQEW.US,D,20131002,000000,32.0517,32.2202,32.0037,32.1913,63665.087632819,0
+QQEW.US,D,20131003,000000,32.0995,32.0995,31.6078,31.7654,371650.38833184,0
+QQEW.US,D,20131004,000000,31.7843,32.2013,31.7843,32.1534,45086.328083918,0
+QQEW.US,D,20131007,000000,31.9669,32.0905,31.8512,31.9181,118359.63227136,0
+QQEW.US,D,20131008,000000,31.9269,31.9369,31.2826,31.2826,87950.825020487,0
+QQEW.US,D,20131009,000000,31.3116,31.3396,30.8488,31.0752,7136741.2215561,0
+QQEW.US,D,20131010,000000,31.3874,31.7565,31.3874,31.7006,279689.03777462,0
+QQEW.US,D,20131011,000000,31.6547,31.9849,31.6547,31.9269,65037.689997765,0
+QQEW.US,D,20131014,000000,31.7195,32.1733,31.7195,32.1733,125536.46771934,0
+QQEW.US,D,20131015,000000,32.1833,32.1833,31.8601,31.9091,74013.246148967,0
+QQEW.US,D,20131016,000000,32.0905,32.3259,32.0905,32.2781,127014.34637962,0
+QQEW.US,D,20131017,000000,32.2202,32.4746,32.1355,32.4746,221283.75438323,0
+QQEW.US,D,20131018,000000,32.6392,32.7229,32.4945,32.695,90587.745560887,0
+QQEW.US,D,20131021,000000,32.8096,32.8096,32.657,32.7418,61447.267011007,0
+QQEW.US,D,20131022,000000,32.9164,32.9922,32.685,32.8586,289825.6410687,0
+QQEW.US,D,20131023,000000,32.6102,32.667,32.3798,32.4556,61025.159198267,0
+QQEW.US,D,20131024,000000,32.4945,32.6302,32.3998,32.6002,162069.34746479,0
+QQEW.US,D,20131025,000000,32.713,32.713,32.5314,32.647,79186.824091348,0
+QQEW.US,D,20131028,000000,32.676,32.7328,32.5614,32.647,38431.863587099,0
+QQEW.US,D,20131029,000000,32.7798,32.8685,32.657,32.8586,42025.294468009,0
+QQEW.US,D,20131030,000000,33.0012,33.0012,32.5514,32.6392,25550.055563123,0
+QQEW.US,D,20131031,000000,32.695,32.8106,32.5314,32.647,83292.599609575,0
+QQEW.US,D,20131101,000000,32.7708,32.7708,32.4945,32.667,73487.867303655,0
+QQEW.US,D,20131104,000000,32.8396,32.8396,32.647,32.7897,45819.251625755,0
+QQEW.US,D,20131105,000000,32.713,32.7608,32.4646,32.7229,58281.959731144,0
+QQEW.US,D,20131106,000000,32.7997,32.7997,32.5204,32.6002,63659.071844514,0
+QQEW.US,D,20131107,000000,32.676,32.676,31.9849,32.0137,134934.13168328,0
+QQEW.US,D,20131108,000000,32.0317,32.4277,32.0257,32.4277,70173.167947548,0
+QQEW.US,D,20131111,000000,32.3898,32.5044,32.317,32.4746,48353.903764969,0
+QQEW.US,D,20131112,000000,32.3628,32.5414,32.3628,32.5134,19322.712035965,0
+QQEW.US,D,20131113,000000,32.4277,32.8496,32.3798,32.8496,29244.752213834,0
+QQEW.US,D,20131114,000000,32.8096,32.9822,32.7897,32.9633,215285.01081166,0
+QQEW.US,D,20131115,000000,33.0819,33.1099,32.9343,33.1099,32734.912062174,0
+QQEW.US,D,20131118,000000,33.1099,33.1487,32.7708,32.7708,106320.0346101,0
+QQEW.US,D,20131119,000000,32.7508,32.8586,32.5414,32.5614,23439.516499418,0
+QQEW.US,D,20131120,000000,32.705,32.7328,32.3998,32.4746,16048.117935225,0
+QQEW.US,D,20131121,000000,32.5314,32.8586,32.5314,32.8396,43904.225681967,0
+QQEW.US,D,20131122,000000,32.8785,33.0111,32.8496,33.0111,25550.055563123,0
+QQEW.US,D,20131125,000000,33.1487,33.1487,32.9533,33.0211,26364.192247079,0
+QQEW.US,D,20131126,000000,33.0361,33.1787,32.9074,33.1009,30938.196621719,0
+QQEW.US,D,20131127,000000,33.067,33.2535,33.067,33.2435,78536.116323013,0
+QQEW.US,D,20131129,000000,33.3583,33.3583,33.3003,33.3103,6396.7882310842,0
+QQEW.US,D,20131202,000000,33.3583,33.3583,33.1388,33.1687,53270.808073,0
+QQEW.US,D,20131203,000000,33.2047,33.2047,33.0211,33.1009,30089.970470701,0
+QQEW.US,D,20131204,000000,32.9533,33.1587,32.7897,33.072,50256.898132147,0
+QQEW.US,D,20131205,000000,33.1288,33.1288,32.9164,32.9822,138312.99944798,0
+QQEW.US,D,20131206,000000,33.3841,33.4231,33.2435,33.3583,43076.052158632,0
+QQEW.US,D,20131209,000000,33.5707,33.5707,33.3293,33.3672,47619.977591747,0
+QQEW.US,D,20131210,000000,33.3423,33.4739,33.3193,33.4081,23726.269075294,0
+QQEW.US,D,20131211,000000,33.444,33.444,32.9343,32.9822,32849.212039971,0
+QQEW.US,D,20131212,000000,33.0211,33.0211,32.8296,32.8685,89219.153721478,0
+QQEW.US,D,20131213,000000,33.0361,33.053,32.9343,33.0012,21224.703771759,0
+QQEW.US,D,20131216,000000,33.2146,33.3583,33.1199,33.1787,38221.310996421,0
+QQEW.US,D,20131217,000000,33.1587,33.3193,33.0291,33.1867,75175.295923234,0
+QQEW.US,D,20131218,000000,33.2755,33.6524,32.7728,33.6524,77417.179698266,0
+QQEW.US,D,20131219,000000,33.6126,33.6126,33.4201,33.6026,61208.640741572,0
+QQEW.US,D,20131220,000000,33.6425,33.9596,33.6425,33.9028,46491.014653158,0
+QQEW.US,D,20131223,000000,34.1222,34.1382,33.9806,34.1302,63304.140334513,0
+QQEW.US,D,20131224,000000,34.197,34.2249,34.1032,34.2249,35884.177239891,0
+QQEW.US,D,20131226,000000,34.3127,34.3406,34.2349,34.3317,79528.721393354,0
+QQEW.US,D,20131227,000000,34.4893,34.4893,34.2449,34.2848,254901.98469486,0
+QQEW.US,D,20131230,000000,34.3217,34.4394,34.197,34.3945,101749.03812961,0
+QQEW.US,D,20131231,000000,34.4893,34.5571,34.4214,34.5271,67307.647451554,0
+QQEW.US,D,20140102,000000,34.3506,34.3586,34.1122,34.2249,104594.50599792,0
+QQEW.US,D,20140103,000000,34.2549,34.2748,34.0764,34.1302,29093.354874823,0
+QQEW.US,D,20140106,000000,34.0574,34.0933,33.8828,33.9806,116496.74315954,0
+QQEW.US,D,20140107,000000,34.0664,34.3506,34.0664,34.2748,166318.49927096,0
+QQEW.US,D,20140108,000000,34.3685,34.4693,34.2748,34.4214,113021.62278197,0
+QQEW.US,D,20140109,000000,34.4304,34.4493,34.1502,34.2928,52197.992491924,0
+QQEW.US,D,20140110,000000,34.3506,34.4394,34.1302,34.4304,54823.884087098,0
+QQEW.US,D,20140113,000000,34.4693,34.4693,33.7771,33.8728,90165.637748146,0
+QQEW.US,D,20140114,000000,34.0105,34.5281,33.9606,34.5082,23582.892787357,0
+QQEW.US,D,20140115,000000,34.5671,34.7565,34.5571,34.7077,55089.581403907,0
+QQEW.US,D,20140116,000000,34.7376,34.7376,34.5969,34.7177,43083.070578321,0
+QQEW.US,D,20140117,000000,34.7376,34.7845,34.5571,34.6797,187858.02929735,0
+QQEW.US,D,20140121,000000,34.9281,34.9281,34.5889,34.7845,62772.745700896,0
+QQEW.US,D,20140122,000000,34.8812,34.976,34.7945,34.948,62460.927340416,0
+QQEW.US,D,20140123,000000,34.9181,34.9181,34.5671,34.7665,47186.84083378,0
+QQEW.US,D,20140124,000000,34.4493,34.5371,34.0006,34.0194,69307.897062998,0
+QQEW.US,D,20140127,000000,33.9906,34.0474,33.4669,33.7113,176958.4235199,0
+QQEW.US,D,20140128,000000,33.7372,33.9318,33.7193,33.9318,107964.35008015,0
+QQEW.US,D,20140129,000000,33.6824,33.9626,33.6135,33.6744,41494.902465776,0
+QQEW.US,D,20140130,000000,33.9706,34.3217,33.9506,34.2249,69203.623399043,0
+QQEW.US,D,20140131,000000,33.797,34.187,33.7472,33.9606,86583.235812462,0
+QQEW.US,D,20140203,000000,33.797,33.9406,33.056,33.1517,257388.51052764,0
+QQEW.US,D,20140204,000000,33.3523,33.5068,33.2146,33.447,50332.09548596,0
+QQEW.US,D,20140205,000000,33.056,33.3871,32.9274,33.2943,61987.685327082,0
+QQEW.US,D,20140206,000000,33.6824,33.9506,33.6026,33.9318,246359.56530163,0
+QQEW.US,D,20140207,000000,34.1122,34.6439,34.0754,34.5771,105707.42683436,0
+QQEW.US,D,20140210,000000,34.6608,34.8104,34.5969,34.8044,198620.27457516,0
+QQEW.US,D,20140211,000000,34.8812,35.2992,34.8812,35.2234,210023.20130747,0
+QQEW.US,D,20140212,000000,35.3749,35.4786,35.2602,35.346,711506.33283987,0
+QQEW.US,D,20140213,000000,35.1266,35.6482,35.1266,35.6213,282618.7266792,0
+QQEW.US,D,20140214,000000,35.5834,35.7899,35.5086,35.7349,3828237.1247717,0
+QQEW.US,D,20140218,000000,35.8367,35.9893,35.6961,35.9593,126563.16225673,0
+QQEW.US,D,20140219,000000,35.9494,36.0292,35.7709,35.7799,293448.14825976,0
+QQEW.US,D,20140220,000000,35.9205,36.1888,35.7998,36.1529,124270.14428111,0
+QQEW.US,D,20140221,000000,36.3154,36.3154,36.107,36.1309,120894.28441057,0
+QQEW.US,D,20140224,000000,36.2466,36.5318,36.2466,36.3613,149039.14999596,0
+QQEW.US,D,20140225,000000,36.4092,36.457,36.1808,36.2955,92250.108395861,0
+QQEW.US,D,20140226,000000,36.4282,36.6016,36.2855,36.3802,147624.43711287,0
+QQEW.US,D,20140227,000000,36.466,36.5618,36.2765,36.5318,88972.506400969,0
+QQEW.US,D,20140228,000000,36.5318,36.6755,36.114,36.4272,188522.77390506,0
+QQEW.US,D,20140303,000000,36.1339,36.2666,35.9005,36.1619,333269.65894534,0
+QQEW.US,D,20140304,000000,36.6196,36.7992,36.5848,36.7204,229442.16595632,0
+QQEW.US,D,20140305,000000,36.8171,36.8171,36.6666,36.7204,577197.84314032,0
+QQEW.US,D,20140306,000000,36.8171,36.8171,36.5628,36.6286,132462.64532127,0
+QQEW.US,D,20140307,000000,36.7782,36.8171,36.3424,36.485,88658.68277772,0
+QQEW.US,D,20140310,000000,36.5418,36.5418,36.2297,36.3793,83086.057544433,0
+QQEW.US,D,20140311,000000,36.4192,36.5818,36.1429,36.2087,74601.790771481,0
+QQEW.US,D,20140312,000000,36.0093,36.3892,35.8835,36.3424,112038.04139408,0
+QQEW.US,D,20140313,000000,36.5238,36.5238,35.6033,35.7619,74475.459217074,0
+QQEW.US,D,20140314,000000,35.7539,35.9583,35.6312,35.7061,171918.19555162,0
+QQEW.US,D,20140317,000000,35.9893,36.1997,35.9893,36.0391,324396.37119532,0
+QQEW.US,D,20140318,000000,36.0671,36.3992,36.0591,36.3514,55870.631252184,0
+QQEW.US,D,20140319,000000,36.4092,36.4092,35.9205,36.1429,48660.708968529,0
+QQEW.US,D,20140320,000000,36.096,36.3514,36.0921,36.2775,95595.889324879,0
+QQEW.US,D,20140321,000000,36.456,36.456,35.8187,35.8547,59445.012136795,0
+QQEW.US,D,20140324,000000,35.8367,35.8367,35.1176,35.4128,4214088.7840291,0
+QQEW.US,D,20140325,000000,35.6921,35.7509,35.1884,35.4168,150752.64703152,0
+QQEW.US,D,20140326,000000,35.6442,35.6442,35.0648,35.0648,193112.82038185,0
+QQEW.US,D,20140327,000000,34.9969,35.1485,34.6907,34.9151,395145.04955739,0
+QQEW.US,D,20140328,000000,35.0348,35.3968,34.978,35.0178,187149.16890873,0
+QQEW.US,D,20140331,000000,35.2442,35.4477,35.2442,35.3021,97305.375834909,0
+QQEW.US,D,20140401,000000,35.5973,35.9863,35.5973,35.9753,149295.8236303,0
+QQEW.US,D,20140402,000000,36.1319,36.1319,35.9583,36.113,141917.45927411,0
+QQEW.US,D,20140403,000000,36.1319,36.2067,35.6322,35.7769,40626.623687074,0
+QQEW.US,D,20140404,000000,36.094,36.094,34.7765,34.9191,152941.39134319,0
+QQEW.US,D,20140407,000000,34.6618,34.8633,34.205,34.4214,238760.62204091,0
+QQEW.US,D,20140408,000000,34.4593,34.7955,34.3576,34.7665,66434.355515931,0
+QQEW.US,D,20140409,000000,34.8922,35.2832,34.8253,35.2682,57122.917851029,0
+QQEW.US,D,20140410,000000,35.321,35.321,34.1012,34.185,178865.42841262,0
+QQEW.US,D,20140411,000000,33.8878,34.2628,33.6096,33.7073,213307.82172206,0
+QQEW.US,D,20140414,000000,34.0374,34.184,33.6684,33.9676,208654.60946806,0
+QQEW.US,D,20140415,000000,34.0174,34.2539,33.4121,34.1072,217540.93142608,0
+QQEW.US,D,20140416,000000,34.2928,34.4394,34.0823,34.4304,46754.706707197,0
+QQEW.US,D,20140417,000000,34.4593,34.7147,34.3855,34.6259,114255.8620159,0
+QQEW.US,D,20140421,000000,34.7855,34.8453,34.5461,34.8453,67026.910663982,0
+QQEW.US,D,20140422,000000,35.0258,35.2542,34.9929,35.1784,83491.120623643,0
+QQEW.US,D,20140423,000000,35.0827,35.1026,34.8962,34.9201,80129.29759248,0
+QQEW.US,D,20140424,000000,35.2074,35.2742,34.6907,34.9151,125072.24938845,0
+QQEW.US,D,20140425,000000,34.8732,34.8732,34.2249,34.3017,54993.328791025,0
+QQEW.US,D,20140428,000000,34.4304,34.5471,33.6884,34.2429,71813.47289207,0
+QQEW.US,D,20140429,000000,34.3656,34.4973,34.1362,34.4793,148793.50530684,0
+QQEW.US,D,20140430,000000,34.3576,34.6907,34.3396,34.6618,94819.852633521,0
+QQEW.US,D,20140501,000000,34.7955,35.0448,34.6897,34.8154,32913.380448559,0
+QQEW.US,D,20140502,000000,34.9101,35.0168,34.8154,34.8253,22702.582432044,0
+QQEW.US,D,20140505,000000,34.6059,34.9101,34.5671,34.9101,13466.342120955,0
+QQEW.US,D,20140506,000000,34.8633,34.945,34.5471,34.5471,255755.2240028,0
+QQEW.US,D,20140507,000000,34.5171,34.5171,34.1362,34.4025,223197.77769563,0
+QQEW.US,D,20140508,000000,34.2838,34.9181,34.2838,34.4025,56021.025959812,0
+QQEW.US,D,20140509,000000,34.4793,34.6159,34.2668,34.6159,21798.208923512,0
+QQEW.US,D,20140512,000000,34.7765,35.1984,34.7765,35.1984,64544.395356747,0
+QQEW.US,D,20140513,000000,35.2642,35.309,35.0926,35.1116,33808.730274633,0
+QQEW.US,D,20140514,000000,34.9969,35.1386,34.9032,34.9201,137664.29694241,0
+QQEW.US,D,20140515,000000,34.7475,34.95,34.3347,34.6618,45180.575434031,0
+QQEW.US,D,20140516,000000,34.6618,34.9022,34.5671,34.8732,110684.48902544,0
+QQEW.US,D,20140519,000000,34.7855,35.1884,34.7855,35.1684,30269.441488469,0
+QQEW.US,D,20140520,000000,35.0168,35.0648,34.7227,34.8483,27719.749878493,0
+QQEW.US,D,20140521,000000,34.978,35.1485,34.968,35.1116,28047.610341121,0
+QQEW.US,D,20140522,000000,35.1984,35.4258,35.1984,35.359,54753.699890205,0
+QQEW.US,D,20140523,000000,35.4168,35.6263,35.3789,35.6163,130770.20354477,0
+QQEW.US,D,20140527,000000,35.7021,35.9563,35.7021,35.9563,62308.52737002,0
+QQEW.US,D,20140528,000000,35.9563,35.9563,35.8247,35.8805,33320.448790537,0
+QQEW.US,D,20140529,000000,36.0063,36.0561,35.8905,36.0461,77565.569143125,0
+QQEW.US,D,20140530,000000,36.103,36.103,35.8527,35.9863,436761.27042065,0
+QQEW.US,D,20140602,000000,36.0511,36.113,35.8825,36.103,26492.529064254,0
+QQEW.US,D,20140603,000000,36.0851,36.094,35.9563,36.0591,14470.978767906,0
+QQEW.US,D,20140604,000000,36.0063,36.2067,35.9175,36.1878,45914.501607252,0
+QQEW.US,D,20140605,000000,36.1599,36.5,36.1319,36.4182,42259.910211908,0
+QQEW.US,D,20140606,000000,36.514,36.6944,36.514,36.6944,98631.857156183,0
+QQEW.US,D,20140609,000000,36.7114,36.8281,36.6286,36.6944,30502.051969599,0
+QQEW.US,D,20140610,000000,36.6765,36.6765,36.5618,36.6576,59130.185882162,0
+QQEW.US,D,20140611,000000,36.6196,36.7114,36.5368,36.6675,28098.744541714,0
+QQEW.US,D,20140612,000000,36.5418,36.6576,36.3723,36.466,38969.274009021,0
+QQEW.US,D,20140613,000000,36.514,36.5918,36.474,36.503,66464.434457456,0
+QQEW.US,D,20140616,000000,36.5238,36.6576,36.4272,36.6016,50968.766414917,0
+QQEW.US,D,20140617,000000,36.6016,36.7902,36.5818,36.7712,33146.993561073,0
+QQEW.US,D,20140618,000000,36.7413,36.9717,36.6016,36.9428,34914.632691387,0
+QQEW.US,D,20140619,000000,36.9997,36.9997,36.7204,36.856,25385.624016117,0
+QQEW.US,D,20140620,000000,36.8839,36.9428,36.7902,36.874,44387.494009143,0
+QQEW.US,D,20140623,000000,36.8371,36.9089,36.7612,36.874,289627.12005464,0
+QQEW.US,D,20140624,000000,37.0815,37.242,36.8151,36.871,117134.41671989,0
+QQEW.US,D,20140625,000000,36.88,37.0735,36.879,37.0635,22728.650848033,0
+QQEW.US,D,20140626,000000,37.0256,37.0256,36.7563,37.0046,23193.871810294,0
+QQEW.US,D,20140627,000000,37.0146,37.1363,36.9677,37.1273,51002.855881979,0
+QQEW.US,D,20140630,000000,37.0815,37.2989,37.0815,37.2899,45712.972699032,0
+QQEW.US,D,20140701,000000,37.3487,37.7616,37.3487,37.6858,45899.46213649,0
+QQEW.US,D,20140702,000000,37.6569,37.7816,37.6569,37.7148,69317.92337684,0
+QQEW.US,D,20140703,000000,37.8105,38.03,37.8105,38,21093.359060431,0
+QQEW.US,D,20140707,000000,37.9242,37.9242,37.7038,37.7228,44841.686026177,0
+QQEW.US,D,20140708,000000,37.622,37.8204,37.1652,37.2989,71403.396655939,0
+QQEW.US,D,20140709,000000,37.5791,37.5791,37.2529,37.5602,26248.889637897,0
+QQEW.US,D,20140710,000000,37.0635,37.5023,37.0146,37.3687,65899.952988162,0
+QQEW.US,D,20140711,000000,37.3587,37.5203,37.2719,37.4923,36987.071762492,0
+QQEW.US,D,20140714,000000,37.6569,37.7158,37.608,37.6569,37515.458501956,0
+QQEW.US,D,20140715,000000,37.7916,37.7916,37.3287,37.5033,28137.847165697,0
+QQEW.US,D,20140716,000000,37.7716,37.7716,37.5412,37.5881,61146.477595752,0
+QQEW.US,D,20140717,000000,37.4065,37.5312,37.0246,37.0914,32470.21737675,0
+QQEW.US,D,20140718,000000,37.2719,37.5981,37.1453,37.5691,50990.824305369,0
+QQEW.US,D,20140721,000000,37.5312,37.5312,37.3417,37.4734,30730.651925193,0
+QQEW.US,D,20140722,000000,37.7148,37.7686,37.647,37.6669,26752.210592757,0
+QQEW.US,D,20140723,000000,37.5791,37.7058,37.5791,37.6758,32803.090996299,0
+QQEW.US,D,20140724,000000,37.8105,37.8404,37.7058,37.8016,18397.283268365,0
+QQEW.US,D,20140725,000000,37.628,37.6958,37.4634,37.5602,46018.775271207,0
+QQEW.US,D,20140728,000000,37.6858,37.6858,37.3387,37.5691,33703.453979294,0
+QQEW.US,D,20140729,000000,37.6539,37.7756,37.5602,37.5691,61222.67758095,0
+QQEW.US,D,20140730,000000,37.8105,37.8105,37.638,37.7846,71635.004505686,0
+QQEW.US,D,20140731,000000,37.4644,37.5023,37.0246,37.0635,122215.75257493,0
+QQEW.US,D,20140801,000000,37.1453,37.2221,36.7364,36.9877,132909.81891861,0
+QQEW.US,D,20140804,000000,36.9089,37.2799,36.861,37.1841,111232.92839259,0
+QQEW.US,D,20140805,000000,37.0146,37.2001,36.7662,36.9288,45780.149001772,0
+QQEW.US,D,20140806,000000,36.7164,37.0914,36.6715,36.8889,63766.353402622,0
+QQEW.US,D,20140807,000000,37.1193,37.1193,36.5868,36.6715,78824.874161658,0
+QQEW.US,D,20140808,000000,36.7064,37.1093,36.7064,37.0815,22605.327187778,0
+QQEW.US,D,20140811,000000,37.2221,37.3866,37.2051,37.2719,45041.20967163,0
+QQEW.US,D,20140812,000000,37.2989,37.2989,37.0415,37.1941,65455.787284969,0
+QQEW.US,D,20140813,000000,37.3387,37.5312,37.2719,37.4923,53987.68951269,0
+QQEW.US,D,20140814,000000,37.5412,37.7716,37.5412,37.7716,25687.416062755,0
+QQEW.US,D,20140815,000000,38.0489,38.1137,37.6569,37.9621,122016.22892947,0
+QQEW.US,D,20140818,000000,38.1805,38.2384,38.0678,38.2184,62085.943202732,0
+QQEW.US,D,20140819,000000,38.3231,38.4009,38.2693,38.378,74912.606500578,0
+QQEW.US,D,20140820,000000,38.4479,38.4578,38.2952,38.4578,51870.132029296,0
+QQEW.US,D,20140821,000000,38.5625,38.5625,38.3651,38.4479,84256.128369775,0
+QQEW.US,D,20140822,000000,38.5535,38.6124,38.4279,38.5445,29894.457350785,0
+QQEW.US,D,20140825,000000,38.765,38.765,38.5625,38.6493,75038.938054985,0
+QQEW.US,D,20140826,000000,38.765,38.7839,38.6493,38.7361,176633.57095143,0
+QQEW.US,D,20140827,000000,38.8528,38.8528,38.6593,38.7161,26256.910688971,0
+QQEW.US,D,20140828,000000,38.6872,38.7461,38.5077,38.6773,42114.528661201,0
+QQEW.US,D,20140829,000000,38.7839,38.8807,38.6912,38.8039,51115.150597007,0
+QQEW.US,D,20140902,000000,39.0622,39.0622,38.8139,38.9864,114857.44084641,0
+QQEW.US,D,20140903,000000,39.156,39.164,38.9186,38.9984,85894.428051529,0
+QQEW.US,D,20140904,000000,39.146,39.2048,38.8597,38.9286,91880.137415098,0
+QQEW.US,D,20140905,000000,38.9386,39.138,38.8428,39.138,25638.287124931,0
+QQEW.US,D,20140908,000000,39.2148,39.2408,38.9664,39.129,41018.65255829,0
+QQEW.US,D,20140909,000000,39.0622,39.165,38.7171,38.764,53541.518546729,0
+QQEW.US,D,20140910,000000,38.8707,38.9694,38.6773,38.9415,32044.099038472,0
+QQEW.US,D,20140911,000000,38.9086,38.9575,38.765,38.9575,13451.302650192,0
+QQEW.US,D,20140912,000000,38.8607,38.9664,38.6124,38.7061,41315.431448008,0
+QQEW.US,D,20140915,000000,38.8039,38.8039,38.2414,38.3231,33419.70929757,0
+QQEW.US,D,20140916,000000,38.2753,38.6971,38.1805,38.6773,62234.332647591,0
+QQEW.US,D,20140917,000000,38.7839,38.9286,38.5475,38.756,96750.920679457,0
+QQEW.US,D,20140918,000000,38.9086,39.0722,38.8528,39.0522,62173.172133155,0
+QQEW.US,D,20140919,000000,39.146,39.1838,38.776,38.9286,30741.680870419,0
+QQEW.US,D,20140922,000000,38.9485,38.9485,38.3721,38.4807,51931.292543732,0
+QQEW.US,D,20140923,000000,38.4049,38.4627,38.2523,38.2523,38744.684578964,0
+QQEW.US,D,20140924,000000,38.3411,38.751,38.3082,38.7411,45895.451610953,0
+QQEW.US,D,20140925,000000,38.6543,38.7061,38.029,38.0828,56365.93115597,0
+QQEW.US,D,20140926,000000,38.2424,38.4529,38.1366,38.4029,19919.277709554,0
+QQEW.US,D,20140929,000000,38.0728,38.3969,38.0728,38.3381,22977.30343131,0
+QQEW.US,D,20140930,000000,38.4429,38.4907,38.1815,38.3391,32961.506754999,0
+QQEW.US,D,20141001,000000,38.1955,38.1955,37.5063,37.5921,333893.29566629,0
+QQEW.US,D,20141002,000000,37.5163,37.7178,37.1053,37.6609,189321.87111825,0
+QQEW.US,D,20141003,000000,37.8992,38.2045,37.8046,38.1366,84939.922973787,0
+QQEW.US,D,20141006,000000,38.1366,38.3481,37.9192,37.976,129184.04069499,0
+QQEW.US,D,20141007,000000,37.8714,37.8714,37.4205,37.4295,38066.905763257,0
+QQEW.US,D,20141008,000000,37.5452,38.1197,37.1781,38.1008,58135.575549053,0
+QQEW.US,D,20141009,000000,38.005,38.005,37.2659,37.3228,165677.81781647,0
+QQEW.US,D,20141010,000000,37.0275,37.1143,36.2726,36.2815,129770.58005474,0
+QQEW.US,D,20141013,000000,36.1648,36.4062,35.6213,35.6881,381334.80487166,0
+QQEW.US,D,20141014,000000,35.9653,36.2037,35.717,35.7809,100801.55147155,0
+QQEW.US,D,20141015,000000,35.2482,35.8667,34.9131,35.7359,788389.11001036,0
+QQEW.US,D,20141016,000000,35.315,35.9135,35.0677,35.6791,430837.7242029,0
+QQEW.US,D,20141017,000000,36.1469,36.4062,36.0222,36.1648,77410.161278577,0
+QQEW.US,D,20141020,000000,36.109,36.6336,36.109,36.5908,93867.352818548,0
+QQEW.US,D,20141021,000000,36.7992,37.641,36.7802,37.5821,250355.05136759,0
+QQEW.US,D,20141022,000000,37.7456,37.7656,37.2709,37.2709,225019.55892069,0
+QQEW.US,D,20141023,000000,37.6898,38.0528,37.6639,37.8714,126419.7859688,0
+QQEW.US,D,20141024,000000,37.8344,38.2623,37.8344,38.2424,61620.722240471,0
+QQEW.US,D,20141027,000000,38.1765,38.3281,37.986,38.2803,162079.37377863,0
+QQEW.US,D,20141028,000000,38.5297,38.8089,38.4627,38.8089,225921.92716646,0
+QQEW.US,D,20141029,000000,38.9136,38.9136,38.4049,38.6543,114586.73037268,0
+QQEW.US,D,20141030,000000,38.4529,38.9814,38.4529,38.9136,105863.83733029,0
+QQEW.US,D,20141031,000000,39.6137,39.7175,39.3814,39.516,269138.34771887,0
+QQEW.US,D,20141103,000000,39.521,39.7455,39.521,39.5948,70489.999464949,0
+QQEW.US,D,20141104,000000,39.516,39.516,39.2468,39.4622,151398.34164294,0
+QQEW.US,D,20141105,000000,39.7933,39.7933,39.4193,39.5749,185899.89020404,0
+QQEW.US,D,20141106,000000,39.7933,39.8213,39.536,39.8123,392936.25261803,0
+QQEW.US,D,20141107,000000,39.9559,39.9559,39.6227,39.7455,54550.165719216,0
+QQEW.US,D,20141110,000000,39.8301,39.9659,39.6696,39.8971,50019.274494095,0
+QQEW.US,D,20141111,000000,40.0636,40.0636,39.8213,39.9169,51535.253146979,0
+QQEW.US,D,20141112,000000,39.7553,40.0357,39.7553,40.0057,41306.40776555,0
+QQEW.US,D,20141113,000000,40.1005,40.2242,39.9169,40.0446,38641.413546393,0
+QQEW.US,D,20141114,000000,40.1204,40.1573,39.8971,40.1384,41001.607824758,0
+QQEW.US,D,20141117,000000,40.0546,40.1763,39.9519,40.0815,89012.611656336,0
+QQEW.US,D,20141118,000000,40.2341,40.4456,40.1942,40.3878,76857.711385892,0
+QQEW.US,D,20141119,000000,40.4436,40.4436,40.1853,40.264,306324.94312682,0
+QQEW.US,D,20141120,000000,40.0446,40.4636,40.0446,40.4056,88734.882762917,0
+QQEW.US,D,20141121,000000,40.8864,40.9053,40.5214,40.638,73440.743628598,0
+QQEW.US,D,20141124,000000,40.7528,40.9513,40.7029,40.9233,80546.3922483,0
+QQEW.US,D,20141125,000000,41.0361,41.046,40.8864,40.9981,75243.474857358,0
+QQEW.US,D,20141126,000000,41.1059,41.2565,41.046,41.2565,55278.076104133,0
+QQEW.US,D,20141128,000000,41.4779,41.6006,41.3452,41.4878,37012.137547097,0
+QQEW.US,D,20141201,000000,41.3043,41.3522,41.0271,41.0659,109494.36557242,0
+QQEW.US,D,20141202,000000,41.2105,41.3133,41.1019,41.2664,153820.69906712,0
+QQEW.US,D,20141203,000000,41.3333,41.5267,41.1547,41.4689,126727.59380375,0
+QQEW.US,D,20141204,000000,41.4978,41.5357,41.2205,41.3611,239254.91931331,0
+QQEW.US,D,20141205,000000,41.5457,41.5457,41.3522,41.4779,47658.077584346,0
+QQEW.US,D,20141208,000000,41.42,41.5068,40.9622,41.1347,84157.870494125,0
+QQEW.US,D,20141209,000000,40.8864,41.2025,40.5792,41.1926,62389.740512139,0
+QQEW.US,D,20141210,000000,41.1737,41.1737,40.4974,40.5592,173309.84791286,0
+QQEW.US,D,20141211,000000,40.8106,41.1916,40.7528,40.8206,40935.434153402,0
+QQEW.US,D,20141212,000000,40.5493,40.7528,40.3279,40.3478,49138.964138783,0
+QQEW.US,D,20141215,000000,40.6181,40.6181,39.8581,40.0057,157778.08514049,0
+QQEW.US,D,20141216,000000,39.8123,40.3878,39.6137,39.6427,180968.94905663,0
+QQEW.US,D,20141217,000000,39.7355,40.3778,39.5948,40.3119,95497.631449229,0
+QQEW.US,D,20141218,000000,40.9143,41.1637,40.7139,41.1247,312713.71030682,0
+QQEW.US,D,20141219,000000,41.41,41.4489,41.1089,41.3133,94344.605357419,0
+QQEW.US,D,20141222,000000,41.3422,41.5068,41.3333,41.5068,65375.576774234,0
+QQEW.US,D,20141223,000000,41.7522,41.7522,41.415,41.4828,210625.78276936,0
+QQEW.US,D,20141224,000000,41.5217,41.6344,41.4739,41.5507,85602.662318731,0
+QQEW.US,D,20141226,000000,41.5317,41.7322,41.5317,41.6324,63265.037710531,0
+QQEW.US,D,20141229,000000,41.6833,41.7122,41.5796,41.6833,64020.019142819,0
+QQEW.US,D,20141230,000000,41.6155,41.6444,41.3991,41.4699,73262.275242213,0
+QQEW.US,D,20141231,000000,41.6444,41.6933,41.0899,41.1287,61900.456396658,0
+QQEW.US,D,20150102,000000,41.3851,41.425,40.8136,41.04,264900.22485793,0
+QQEW.US,D,20150105,000000,40.9543,40.9543,40.303,40.3997,173341.93211716,0
+QQEW.US,D,20150106,000000,40.5612,40.5612,39.5948,39.7723,237624.64068263,0
+QQEW.US,D,20150107,000000,40.1962,40.3219,39.9659,40.2551,154466.39367854,0
+QQEW.US,D,20150108,000000,40.7069,41.0899,40.664,41.04,152309.73357116,0
+QQEW.US,D,20150109,000000,41.1867,41.1867,40.5224,40.687,246446.79423205,0
+QQEW.US,D,20150112,000000,40.7647,40.7647,40.2351,40.3289,155611.39871928,0
+QQEW.US,D,20150113,000000,40.679,41.0011,39.9359,40.1773,159679.0742449,0
+QQEW.US,D,20150114,000000,39.6317,40.0636,39.5539,39.8971,94452.889546911,0
+QQEW.US,D,20150115,000000,40.0905,40.0905,39.4262,39.4462,130564.66411101,0
+QQEW.US,D,20150116,000000,39.3026,40.1105,39.3026,40.0636,111890.65458061,0
+QQEW.US,D,20150120,000000,40.283,40.3219,39.7445,40.2042,224672.64846177,0
+QQEW.US,D,20150121,000000,40.2052,40.5712,40.0257,40.4754,98282.941434488,0
+QQEW.US,D,20150122,000000,40.6211,41.1188,40.1962,41.0899,107034.91078702,0
+QQEW.US,D,20150123,000000,41.0499,41.2145,40.9781,41.0321,154093.41480362,0
+QQEW.US,D,20150126,000000,41.04,41.1777,40.8236,41.1487,67692.65790308,0
+QQEW.US,D,20150127,000000,40.7647,40.8505,40.303,40.5513,127490.59628711,0
+QQEW.US,D,20150128,000000,40.9113,40.9253,40.0735,40.0815,295548.66100962,0
+QQEW.US,D,20150129,000000,39.9659,40.3658,39.7553,40.3289,46214.288391123,0
+QQEW.US,D,20150130,000000,40.283,40.3588,39.7165,39.7723,96954.454850445,0
+QQEW.US,D,20150202,000000,39.9169,40.1773,39.2926,40.1673,150999.29435204,0
+QQEW.US,D,20150203,000000,40.6002,40.8505,40.3219,40.8505,91963.355819985,0
+QQEW.US,D,20150204,000000,40.5902,40.9732,40.5712,40.685,55187.839279556,0
+QQEW.US,D,20150205,000000,40.8794,41.1099,40.8136,41.0999,124324.28637586,0
+QQEW.US,D,20150206,000000,41.1277,41.2245,40.7328,40.8136,67949.331537431,0
+QQEW.US,D,20150209,000000,40.7258,40.7837,40.5513,40.649,37823.2663369,0
+QQEW.US,D,20150210,000000,40.8605,41.2893,40.7687,41.2425,54775.757780657,0
+QQEW.US,D,20150211,000000,41.3083,41.3851,41.1387,41.3382,42873.520619027,0
+QQEW.US,D,20150212,000000,41.5706,41.8678,41.4828,41.8648,184813.03778359,0
+QQEW.US,D,20150213,000000,41.9516,42.2807,41.9516,42.2807,285335.85773034,0
+QQEW.US,D,20150217,000000,42.2707,42.3107,42.0733,42.2409,100426.56733387,0
+QQEW.US,D,20150218,000000,42.0882,42.3346,42.0882,42.2907,101517.43027986,0
+QQEW.US,D,20150219,000000,42.192,42.5201,42.192,42.4643,76376.448321484,0
+QQEW.US,D,20150220,000000,42.5789,42.7974,42.3007,42.7685,71202.870379103,0
+QQEW.US,D,20150223,000000,42.8842,42.8842,42.5301,42.6647,76629.111430298,0
+QQEW.US,D,20150224,000000,42.7186,42.7186,42.4643,42.7186,130056.32999923,0
+QQEW.US,D,20150225,000000,42.7974,42.8752,42.6647,42.7585,53940.565837633,0
+QQEW.US,D,20150226,000000,42.942,42.942,42.6917,42.8552,62120.032669794,0
+QQEW.US,D,20150227,000000,42.962,42.9908,42.7774,42.8452,94145.081711966,0
+QQEW.US,D,20150302,000000,42.942,43.2682,42.942,43.2332,107366.78177518,0
+QQEW.US,D,20150303,000000,43.0577,43.2133,42.7774,42.922,134757.66855966,0
+QQEW.US,D,20150304,000000,42.962,42.962,42.5201,42.7086,90495.503473542,0
+QQEW.US,D,20150305,000000,42.8452,42.962,42.7485,42.932,52170.921444551,0
+QQEW.US,D,20150306,000000,42.7874,42.7874,42.2508,42.3007,88518.314383934,0
+QQEW.US,D,20150309,000000,42.2508,42.5021,42.2409,42.4643,68835.657681048,0
+QQEW.US,D,20150310,000000,42.175,42.175,41.772,41.801,148708.28163917,0
+QQEW.US,D,20150311,000000,41.8678,41.8858,41.6544,41.7022,197447.19585567,0
+QQEW.US,D,20150312,000000,41.772,42.1371,41.772,42.1371,45714.9779618,0
+QQEW.US,D,20150313,000000,42.1551,42.1651,41.6833,41.9217,88416.045982747,0
+QQEW.US,D,20150316,000000,42.0504,42.4921,42.0504,42.4823,44673.243953634,0
+QQEW.US,D,20150317,000000,42.4443,42.4643,42.192,42.3885,111845.53616832,0
+QQEW.US,D,20150318,000000,42.2508,42.971,42.0882,42.8074,98515.551915618,0
+QQEW.US,D,20150319,000000,42.8652,42.9031,42.7286,42.8752,70293.48371365,0
+QQEW.US,D,20150320,000000,43.2602,43.336,43.1256,43.2602,44990.075471036,0
+QQEW.US,D,20150323,000000,43.2332,43.2432,43.1056,43.1056,59046.967477274,0
+QQEW.US,D,20150324,000000,43.0956,43.1744,42.8163,42.8353,72061.122843963,0
+QQEW.US,D,20150325,000000,42.9878,42.9878,41.8728,41.8908,213626.65850222,0
+QQEW.US,D,20150326,000000,41.5357,41.8448,41.3133,41.6006,109100.33143843,0
+QQEW.US,D,20150327,000000,41.3422,42.0563,41.3422,41.9875,175872.57373083,0
+QQEW.US,D,20150330,000000,42.3655,42.567,42.2867,42.5271,57824.759819956,0
+QQEW.US,D,20150331,000000,42.4133,42.5081,42.1132,42.1132,59006.862221907,0
+QQEW.US,D,20150401,000000,42.1042,42.1042,41.6205,41.8448,44512.822932165,0
+QQEW.US,D,20150402,000000,41.9376,42.1411,41.9088,42.0274,57620.223017583,0
+QQEW.US,D,20150406,000000,41.826,42.3845,41.826,42.2767,47009.37507878,0
+QQEW.US,D,20150407,000000,42.2867,42.5031,42.2179,42.2179,249353.4226148,0
+QQEW.US,D,20150408,000000,42.3067,42.5859,42.2967,42.557,52834.66342088,0
+QQEW.US,D,20150409,000000,42.6877,42.8722,42.5171,42.8722,75253.5011712,0
+QQEW.US,D,20150410,000000,42.92,43.0548,42.8522,43.0548,116067.61692712,0
+QQEW.US,D,20150413,000000,43.0548,43.2113,42.8333,42.8423,89548.01681549,0
+QQEW.US,D,20150414,000000,42.8044,42.8133,42.5171,42.7455,29328.973250106,0
+QQEW.US,D,20150415,000000,42.929,43.0736,42.8522,42.968,41312.423553855,0
+QQEW.US,D,20150416,000000,42.95,43.0258,42.8253,42.939,43100.115311853,0
+QQEW.US,D,20150417,000000,42.7156,42.7156,42.2369,42.3945,60739.409253774,0
+QQEW.US,D,20150420,000000,42.7016,42.92,42.6707,42.8722,22190.237794727,0
+QQEW.US,D,20150421,000000,43.2113,43.2412,43.0358,43.2033,25199.134578659,0
+QQEW.US,D,20150422,000000,43.2761,43.4217,43.0548,43.3729,51565.332088505,0
+QQEW.US,D,20150423,000000,43.2582,43.6611,43.2312,43.5245,64690.779538838,0
+QQEW.US,D,20150424,000000,43.6711,43.6711,43.4357,43.4876,80373.93965022,0
+QQEW.US,D,20150427,000000,43.5345,43.6711,43.2212,43.2212,41599.176129731,0
+QQEW.US,D,20150428,000000,43.2302,43.307,42.8562,43.2312,65315.418891183,0
+QQEW.US,D,20150429,000000,43.0926,43.1424,42.7355,42.9878,39831.536999418,0
+QQEW.US,D,20150430,000000,42.8902,42.968,42.2767,42.4693,74154.617174136,0
+QQEW.US,D,20150501,000000,42.7844,43.0636,42.7655,43.0458,55121.6656082,0
+QQEW.US,D,20150504,000000,43.0548,43.2861,43.0548,43.1026,49818.748217259,0
+QQEW.US,D,20150505,000000,42.8902,42.9978,42.4513,42.4513,98909.586049601,0
+QQEW.US,D,20150506,000000,42.6169,42.6567,42.0434,42.2568,64303.763824544,0
+QQEW.US,D,20150507,000000,42.2259,42.4892,42.1979,42.4413,83131.175956722,0
+QQEW.US,D,20150508,000000,42.6438,42.929,42.6438,42.8133,36089.716673649,0
+QQEW.US,D,20150511,000000,42.6967,42.929,42.6967,42.7256,28704.333897761,0
+QQEW.US,D,20150512,000000,42.6877,42.7355,42.2568,42.5859,36193.990337604,0
+QQEW.US,D,20150513,000000,42.6049,42.8812,42.5759,42.6348,22882.053449812,0
+QQEW.US,D,20150514,000000,42.8622,43.1524,42.7555,43.1424,863036.01919413,0
+QQEW.US,D,20150515,000000,43.0458,43.2143,43.0458,43.2024,164238.03914878,0
+QQEW.US,D,20150518,000000,43.2024,43.3928,43.1624,43.3729,38725.634582664,0
+QQEW.US,D,20150519,000000,43.344,43.3928,43.1524,43.2412,188736.33438989,0
+QQEW.US,D,20150520,000000,43.2212,43.4128,43.1325,43.1924,24753.966244082,0
+QQEW.US,D,20150521,000000,43.0636,43.4028,43.0636,43.3828,35465.077321303,0
+QQEW.US,D,20150522,000000,43.3729,43.4676,43.334,43.3539,126159.10180891,0
+QQEW.US,D,20150526,000000,43.1524,43.1874,42.7655,42.8961,90281.942988711,0
+QQEW.US,D,20150527,000000,42.949,43.6123,42.949,43.5345,136975.48918148,0
+QQEW.US,D,20150528,000000,43.4776,43.5633,43.3828,43.4676,103470.55621625,0
+QQEW.US,D,20150529,000000,43.4487,43.4975,43.2024,43.334,64690.779538838,0
+QQEW.US,D,20150601,000000,43.4975,43.5444,43.1226,43.4407,159730.20844549,0
+QQEW.US,D,20150602,000000,43.3539,43.4876,43.1744,43.305,40731.899982414,0
+QQEW.US,D,20150603,000000,43.3928,43.5444,43.3828,43.4128,31929.799060675,0
+QQEW.US,D,20150604,000000,43.3629,43.4307,43.0736,43.1126,61050.224982871,0
+QQEW.US,D,20150605,000000,43.2312,43.2312,42.8333,43.1524,25169.055637133,0
+QQEW.US,D,20150608,000000,43.1126,43.1126,42.6438,42.6627,49194.108864914,0
+QQEW.US,D,20150609,000000,42.6777,42.7136,42.3945,42.6249,25300.400348461,0
+QQEW.US,D,20150610,000000,42.7655,43.2262,42.6777,43.1355,46291.491007705,0
+QQEW.US,D,20150611,000000,43.2761,43.312,43.1524,43.1894,14538.155070646,0
+QQEW.US,D,20150612,000000,42.9878,43.0068,42.8812,42.929,61781.14326194,0
+QQEW.US,D,20150615,000000,42.567,42.7256,42.3655,42.6877,45862.364775275,0
+QQEW.US,D,20150616,000000,42.6877,42.939,42.6877,42.92,52419.574027828,0
+QQEW.US,D,20150617,000000,43.0736,43.2212,42.8044,43.1026,28809.610193099,0
+QQEW.US,D,20150618,000000,43.0826,43.7689,43.0826,43.7299,42538.64173671,0
+QQEW.US,D,20150619,000000,43.7299,43.8556,43.5534,43.5833,56789.041600095,0
+QQEW.US,D,20150622,000000,43.8357,43.9424,43.7599,43.8357,30367.699364119,0
+QQEW.US,D,20150623,000000,43.8357,43.8357,43.6801,43.7887,63436.487677225,0
+QQEW.US,D,20150624,000000,43.6771,43.7469,43.3699,43.3898,37800.205815064,0
+QQEW.US,D,20150625,000000,43.5315,43.5315,43.2462,43.2921,27625.50252838,0
+QQEW.US,D,20150626,000000,43.1784,43.2722,42.9061,43.0418,25445.781899168,0
+QQEW.US,D,20150629,000000,42.6837,42.7316,41.9217,41.9416,689578.7844678,0
+QQEW.US,D,20150630,000000,42.3605,42.3605,41.9416,42.0892,46684.522510304,0
+QQEW.US,D,20150701,000000,42.5131,42.5221,42.2329,42.3316,41334.481444307,0
+QQEW.US,D,20150702,000000,42.4173,42.4363,42.2618,42.3995,29703.95738779,0
+QQEW.US,D,20150706,000000,42.1371,42.4463,41.9915,42.184,25752.587102727,0
+QQEW.US,D,20150707,000000,42.0214,42.4263,41.5497,42.3995,56082.186474247,0
+QQEW.US,D,20150708,000000,42.1461,42.1461,41.5497,41.5956,56286.72327662,0
+QQEW.US,D,20150709,000000,42.0703,42.2229,41.6744,41.6744,114444.35671612,0
+QQEW.US,D,20150710,000000,42.2717,42.3515,42.0214,42.3017,37800.205815064,0
+QQEW.US,D,20150713,000000,42.6587,42.8582,42.6099,42.8482,62208.264231602,0
+QQEW.US,D,20150714,000000,42.955,43.1286,42.8782,43.0488,44964.007055047,0
+QQEW.US,D,20150715,000000,43.0886,43.0986,42.8293,42.8961,46523.098857452,0
+QQEW.US,D,20150716,000000,43.1286,43.2821,43.1286,43.2821,55872.636514953,0
+QQEW.US,D,20150717,000000,43.4197,43.4197,43.1484,43.2821,170626.80632879,0
+QQEW.US,D,20150720,000000,43.4646,43.4646,43.2083,43.2642,193997.1412627,0
+QQEW.US,D,20150721,000000,43.1984,43.3609,43.1484,43.2462,103537.73251899,0
+QQEW.US,D,20150722,000000,42.925,43.1684,42.925,43.1186,299716.59967367,0
+QQEW.US,D,20150723,000000,43.9005,43.9005,43.0318,43.0986,319862.47207605,0
+QQEW.US,D,20150724,000000,43.0218,43.1684,42.4743,42.562,114133.54098703,0
+QQEW.US,D,20150727,000000,42.3705,42.3705,42.0514,42.0992,103956.83243757,0
+QQEW.US,D,20150728,000000,42.3705,42.6398,42.0114,42.5421,53067.27390201,0
+QQEW.US,D,20150729,000000,42.7116,42.935,42.6099,42.935,48287.730093613,0
+QQEW.US,D,20150730,000000,42.7515,43.1584,42.6587,43.0986,89210.13003902,0
+QQEW.US,D,20150731,000000,43.1286,43.2272,43.0118,43.0696,303662.95680181,0
+QQEW.US,D,20150803,000000,43.1684,43.1784,42.7615,42.974,136376.91824511,0
+QQEW.US,D,20150804,000000,42.9839,43.1884,42.916,43.0508,70516.067880938,0
+QQEW.US,D,20150805,000000,43.321,43.6391,43.321,43.4098,47563.830234233,0
+QQEW.US,D,20150806,000000,43.3609,43.3609,42.4124,42.5421,37383.111159244,0
+QQEW.US,D,20150807,000000,42.4173,42.6199,42.2518,42.5421,57323.444127865,0
+QQEW.US,D,20150810,000000,42.925,43.1286,42.8582,43.0218,263159.65677499,0
+QQEW.US,D,20150811,000000,42.6747,42.8124,42.3167,42.5131,51938.310963421,0
+QQEW.US,D,20150812,000000,42.0803,42.5999,41.7422,42.5421,112886.26754511,0
+QQEW.US,D,20150813,000000,42.5221,42.6667,42.3795,42.4263,20871.777524527,0
+QQEW.US,D,20150814,000000,42.4363,42.4941,42.2518,42.4653,22433.877221083,0
+QQEW.US,D,20150817,000000,42.3895,42.8004,42.2329,42.8004,43620.481000243,0
+QQEW.US,D,20150818,000000,42.7415,42.7415,42.5041,42.5709,23575.874367667,0
+QQEW.US,D,20150819,000000,42.5809,42.5809,42.0314,42.2618,77164.516589452,0
+QQEW.US,D,20150820,000000,41.9117,41.9117,41.0091,41.0579,179353.70989672,0
+QQEW.US,D,20150821,000000,40.4216,40.8475,39.7105,39.7105,408654.50482786,0
+QQEW.US,D,20150824,000000,36.8979,39.4502,31.1979,38.1995,399941.63809931,0
+QQEW.US,D,20150825,000000,39.4891,39.6157,37.978,37.978,654996.02276457,0
+QQEW.US,D,20150826,000000,38.8637,39.538,38.2563,39.4891,154428.29368594,0
+QQEW.US,D,20150827,000000,40.0197,40.645,39.9499,40.4804,314049.21531055,0
+QQEW.US,D,20150828,000000,40.299,40.7029,40.299,40.5374,60130.812003576,0
+QQEW.US,D,20150831,000000,40.4804,40.5274,40.0486,40.1823,129088.7907135,0
+QQEW.US,D,20150901,000000,39.132,39.6627,38.8458,39.0472,153701.3859324,0
+QQEW.US,D,20150902,000000,39.6068,39.8431,39.1888,39.8431,281022.53751558,0
+QQEW.US,D,20150903,000000,40.0676,40.4026,39.7683,39.8911,50057.374486694,0
+QQEW.US,D,20150904,000000,39.3046,39.5779,39.2368,39.4302,29286.86273197,0
+QQEW.US,D,20150908,000000,40.0297,40.4804,40.0197,40.4716,33235.225122881,0
+QQEW.US,D,20150909,000000,41.0001,41.0001,39.9209,39.9798,197838.2220955,0
+QQEW.US,D,20150910,000000,39.8661,40.5104,39.8661,40.2411,94747.66317386,0
+QQEW.US,D,20150911,000000,40.0676,40.3259,39.901,40.3259,111535.72307062,0
+QQEW.US,D,20150914,000000,40.4616,40.4716,40.1354,40.2112,50369.192847176,0
+QQEW.US,D,20150915,000000,40.299,40.7707,40.2212,40.665,97619.199458159,0
+QQEW.US,D,20150916,000000,40.645,41.0191,40.6261,40.9712,40709.842091962,0
+QQEW.US,D,20150917,000000,40.9063,41.4818,40.8774,40.9243,47824.51439412,0
+QQEW.US,D,20150918,000000,40.4116,40.7807,40.261,40.299,187659.50828328,0
+QQEW.US,D,20150921,000000,40.5104,40.7228,40.0865,40.3179,32814.119941524,0
+QQEW.US,D,20150922,000000,39.7385,39.7863,39.3814,39.6457,176342.80785001,0
+QQEW.US,D,20150923,000000,39.6277,39.7205,39.3644,39.4911,36575.992894977,0
+QQEW.US,D,20150924,000000,39.0962,39.3934,38.8179,39.3644,83585.367973756,0
+QQEW.US,D,20150925,000000,39.7613,39.7613,38.8568,39.115,39932.80276922,0
+QQEW.US,D,20150928,000000,38.8468,38.8887,37.8824,37.9212,147066.97406327,0
+QQEW.US,D,20150929,000000,38.0459,38.3231,37.642,37.8922,186904.52685099,0
+QQEW.US,D,20150930,000000,38.4588,38.768,38.2573,38.7391,205053.15753608,0
+QQEW.US,D,20151001,000000,38.9036,38.9036,38.2753,38.7391,119174.7715867,0
+QQEW.US,D,20151002,000000,38.382,39.4711,38.2085,39.4711,52894.821303931,0
+QQEW.US,D,20151005,000000,39.8941,40.302,39.8941,40.2341,118240.31913664,0
+QQEW.US,D,20151006,000000,40.0705,40.2541,39.6945,40.0127,112017.9887664,0
+QQEW.US,D,20151007,000000,40.282,40.4256,39.8841,40.3279,63268.045604683,0
+QQEW.US,D,20151008,000000,40.2341,40.7069,40.0606,40.669,369446.6045494,0
+QQEW.US,D,20151009,000000,40.687,40.8325,40.5812,40.7657,106209.74515783,0
+QQEW.US,D,20151012,000000,40.8425,40.8615,40.7069,40.7947,282055.2478413,0
+QQEW.US,D,20151013,000000,40.5513,40.8904,40.3478,40.3578,61088.32497547,0
+QQEW.US,D,20151014,000000,40.5414,40.8246,40.3678,40.5513,28109.77348694,0
+QQEW.US,D,20151015,000000,40.6002,41.0519,40.4844,41.0519,36715.358657379,0
+QQEW.US,D,20151016,000000,41.042,41.1797,40.9004,41.1797,29456.307435897,0
+QQEW.US,D,20151019,000000,41.1119,41.3602,41.0351,41.2823,57557.057240379,0
+QQEW.US,D,20151020,000000,41.2923,41.3691,40.9981,41.1019,47553.803920391,0
+QQEW.US,D,20151021,000000,41.3502,41.419,40.8615,40.8804,29558.575837084,0
+QQEW.US,D,20151022,000000,41.2445,41.816,41.1897,41.787,90444.369272949,0
+QQEW.US,D,20151023,000000,42.2379,42.2678,41.9088,42.2289,37233.719083,0
+QQEW.US,D,20151026,000000,42.2379,42.2479,42.0863,42.172,40761.978923939,0
+QQEW.US,D,20151027,000000,42.0374,42.181,41.9676,42.172,35057.006347941,0
+QQEW.US,D,20151028,000000,42.2877,42.4423,41.9476,42.4323,135144.68427396,0
+QQEW.US,D,20151029,000000,42.1521,42.2479,42.0763,42.1341,28628.133912563,0
+QQEW.US,D,20151030,000000,42.2189,42.3855,42.1052,42.2189,255876.54240029,0
+QQEW.US,D,20151102,000000,42.3565,42.6637,42.3157,42.6637,40072.168531621,0
+QQEW.US,D,20151103,000000,42.6159,42.9809,42.568,42.7585,69908.473262124,0
+QQEW.US,D,20151104,000000,42.922,42.922,42.4323,42.5769,133054.19783793,0
+QQEW.US,D,20151105,000000,42.6547,42.6547,42.1521,42.4901,101021.12774469,0
+QQEW.US,D,20151106,000000,42.2777,42.5481,42.2189,42.5281,42832.412732275,0
+QQEW.US,D,20151109,000000,42.5091,42.5091,41.767,42.0474,40159.397462045,0
+QQEW.US,D,20151110,000000,41.8818,42.0763,41.834,42.0374,19602.446192152,0
+QQEW.US,D,20151111,000000,42.2289,42.2289,41.8439,41.8718,17736.549186188,0
+QQEW.US,D,20151112,000000,41.777,41.9476,41.409,41.429,48644.666866382,0
+QQEW.US,D,20151113,000000,41.3113,41.3313,40.7657,40.8046,312403.89720911,0
+QQEW.US,D,20151116,000000,40.7468,41.3502,40.7468,41.3502,35575.366773563,0
+QQEW.US,D,20151117,000000,41.3991,41.7472,41.3502,41.4479,163567.27875276,0
+QQEW.US,D,20151118,000000,41.6494,42.0673,41.5058,42.0374,31841.567498867,0
+QQEW.US,D,20151119,000000,42.0952,42.1989,42.0074,42.0763,31426.478105816,0
+QQEW.US,D,20151120,000000,42.2379,42.2977,42.172,42.2089,33396.648775735,0
+QQEW.US,D,20151123,000000,42.19,42.3277,41.9276,42.0673,30387.751991802,0
+QQEW.US,D,20151124,000000,41.9088,42.1989,41.7172,42.1341,49473.8430211,0
+QQEW.US,D,20151125,000000,42.2289,42.4223,42.181,42.3565,35471.093109608,0
+QQEW.US,D,20151127,000000,42.4223,42.5001,42.3277,42.5001,12757.481732338,0
+QQEW.US,D,20151130,000000,42.4703,42.4703,42.2678,42.4223,76339.35096027,0
+QQEW.US,D,20151201,000000,42.568,42.8752,42.5441,42.8552,63435.485045842,0
+QQEW.US,D,20151202,000000,42.971,42.971,42.5001,42.5181,36522.853431616,0
+QQEW.US,D,20151203,000000,42.7086,42.7186,41.5996,41.825,45230.70700324,0
+QQEW.US,D,20151204,000000,41.9676,42.6987,41.9676,42.6448,108284.18949171,0
+QQEW.US,D,20151207,000000,42.8452,42.8552,42.5001,42.6358,30180.207295277,0
+QQEW.US,D,20151208,000000,42.181,42.7006,42.181,42.568,72220.541234048,0
+QQEW.US,D,20151209,000000,42.4623,42.7385,41.8628,42.0374,55592.902358766,0
+QQEW.US,D,20151210,000000,41.9676,42.5001,41.9676,42.2578,41280.339349561,0
+QQEW.US,D,20151211,000000,41.7572,41.816,41.3691,41.409,30703.58087782,0
+QQEW.US,D,20151214,000000,41.5058,41.5826,40.9602,41.4868,66467.442351609,0
+QQEW.US,D,20151215,000000,41.834,42.2777,41.834,42.0174,46157.138402224,0
+QQEW.US,D,20151216,000000,42.3077,42.6358,41.9576,42.5281,102581.22217848,0
+QQEW.US,D,20151217,000000,42.6259,42.6637,41.8818,41.8818,83494.128517796,0
+QQEW.US,D,20151218,000000,41.7572,41.7572,41.2823,41.2923,55385.35766224,0
+QQEW.US,D,20151221,000000,41.5257,41.6794,41.3691,41.6794,32255.654260535,0
+QQEW.US,D,20151222,000000,41.7372,42.0673,41.6804,41.9526,48799.072099546,0
+QQEW.US,D,20151223,000000,42.1431,42.3087,42.1431,42.3027,35329.722084438,0
+QQEW.US,D,20151224,000000,42.2887,42.4723,42.2887,42.4163,10455.440074255,0
+QQEW.US,D,20151228,000000,42.1351,42.191,41.8998,42.191,47044.467177226,0
+QQEW.US,D,20151229,000000,42.4921,42.8582,42.4921,42.7705,39472.59496388,0
+QQEW.US,D,20151230,000000,42.6567,42.7385,42.4703,42.4872,32978.55148853,0
+QQEW.US,D,20151231,000000,42.4723,42.4723,42.0084,42.0084,45380.099079484,0
+QQEW.US,D,20160104,000000,41.2813,41.2813,40.7258,41.1887,175455.47907501,0
+QQEW.US,D,20160105,000000,41.3013,41.3203,40.9831,41.1497,59976.406770412,0
+QQEW.US,D,20160106,000000,40.5592,40.8475,40.3179,40.6281,41540.020878065,0
+QQEW.US,D,20160107,000000,39.7753,40.271,39.5001,39.5549,78814.847847816,0
+QQEW.US,D,20160108,000000,39.8601,39.9199,39.0622,39.129,73620.214646367,0
+QQEW.US,D,20160111,000000,39.139,39.2428,38.4937,39.0333,591972.61921763,0
+QQEW.US,D,20160112,000000,39.3504,39.6487,38.9276,39.4562,388202.8298533,0
+QQEW.US,D,20160113,000000,39.5649,39.6068,37.975,38.0379,97463.79159361,0
+QQEW.US,D,20160114,000000,38.2214,39.0124,37.5562,38.6932,122429.31305976,0
+QQEW.US,D,20160115,000000,37.5642,37.8434,37.0275,37.5741,372939.7722919,0
+QQEW.US,D,20160119,000000,38.0479,38.1336,37.1642,37.5642,190963.17869417,0
+QQEW.US,D,20160120,000000,36.9757,37.8364,36.1429,37.5063,467946.11436287,0
+QQEW.US,D,20160121,000000,37.633,38.029,37.3148,37.603,71424.451915007,0
+QQEW.US,D,20160122,000000,38.2883,38.5137,38.1736,38.4419,123077.01293394,0
+QQEW.US,D,20160125,000000,38.3261,38.3371,37.7776,37.8264,34832.416917884,0
+QQEW.US,D,20160126,000000,37.9611,38.4598,37.7676,38.3261,68467.691963053,0
+QQEW.US,D,20160127,000000,38.2214,38.4618,37.4345,37.603,58777.25963493,0
+QQEW.US,D,20160128,000000,37.9522,37.9522,37.1183,37.5552,67414.929009661,0
+QQEW.US,D,20160129,000000,37.633,38.5665,37.633,38.5287,59991.446241174,0
+QQEW.US,D,20160201,000000,38.385,38.9076,38.2214,38.8887,93743.026526909,0
+QQEW.US,D,20160202,000000,38.4897,38.4897,37.603,37.7476,353110.73140692,0
+QQEW.US,D,20160203,000000,38.019,38.019,36.9837,37.7776,82372.183998895,0
+QQEW.US,D,20160204,000000,37.7278,38.2214,37.5552,37.9232,73093.833169671,0
+QQEW.US,D,20160205,000000,37.8364,37.8364,36.5418,36.6675,232432.01274395,0
+QQEW.US,D,20160208,000000,36.1229,36.1229,35.1495,35.7479,224396.92483111,0
+QQEW.US,D,20160209,000000,35.2352,36.0461,35.1994,35.5166,209467.74352063,0
+QQEW.US,D,20160210,000000,35.8885,36.4332,35.6991,35.7599,103110.61154933,0
+QQEW.US,D,20160211,000000,35.0438,35.7769,35.0438,35.5455,222921.0514336,0
+QQEW.US,D,20160212,000000,35.8985,36.3284,35.4886,36.3084,117060.22199746,0
+QQEW.US,D,20160216,000000,36.7523,37.2619,36.7224,37.2619,71474.583484217,0
+QQEW.US,D,20160217,000000,37.5352,38.1736,37.5352,38.1536,134770.70276765,0
+QQEW.US,D,20160218,000000,38.2693,38.2693,37.7676,37.8066,142390.70128744,0
+QQEW.US,D,20160219,000000,37.6908,38.001,37.4963,37.98,121586.10006566,0
+QQEW.US,D,20160222,000000,38.3162,38.6263,38.3162,38.6263,45277.830678297,0
+QQEW.US,D,20160223,000000,38.4618,38.4897,38.0668,38.0668,255608.83982071,0
+QQEW.US,D,20160224,000000,37.643,38.5187,37.4295,38.4717,67498.147414549,0
+QQEW.US,D,20160225,000000,38.5287,38.8787,38.2982,38.8787,28347.397124992,0
+QQEW.US,D,20160226,000000,39.157,39.157,38.8408,38.9376,53592.652747322,0
+QQEW.US,D,20160229,000000,38.8986,39.109,38.6263,38.6363,42339.118091258,0
+QQEW.US,D,20160301,000000,38.9376,39.7005,38.8308,39.7005,119352.2373417,0
+QQEW.US,D,20160302,000000,39.7095,39.7095,39.4173,39.6816,134542.10281207,0
+QQEW.US,D,20160303,000000,39.6905,39.7673,39.4372,39.7474,71068.517773622,0
+QQEW.US,D,20160304,000000,39.8043,40.0476,39.6048,39.7853,39141.7266071,0
+QQEW.US,D,20160307,000000,39.5449,40.1055,39.5449,39.8601,73571.085708542,0
+QQEW.US,D,20160308,000000,39.6337,39.6337,39.2248,39.2248,28264.178720104,0
+QQEW.US,D,20160309,000000,39.3983,39.4861,39.2158,39.4562,42157.641810721,0
+QQEW.US,D,20160310,000000,39.7005,39.8351,38.9654,39.3594,28467.712891094,0
+QQEW.US,D,20160311,000000,39.8801,40.2022,39.7953,40.2022,42081.441825523,0
+QQEW.US,D,20160314,000000,40.0955,40.28,40.0676,40.2311,59808.967329253,0
+QQEW.US,D,20160315,000000,39.9,39.9689,39.8223,39.9099,28254.152406262,0
+QQEW.US,D,20160316,000000,39.9079,40.3259,39.8113,40.261,81780.631482228,0
+QQEW.US,D,20160317,000000,40.2411,40.3898,40.0257,40.3259,77270.795516175,0
+QQEW.US,D,20160318,000000,40.4036,40.667,40.3848,40.647,58313.041304053,0
+QQEW.US,D,20160321,000000,40.5114,40.7827,40.5114,40.7727,18534.643767997,0
+QQEW.US,D,20160322,000000,40.4526,40.9083,40.4526,40.8405,27006.878964339,0
+QQEW.US,D,20160323,000000,40.674,40.674,40.2471,40.276,42707.083809253,0
+QQEW.US,D,20160324,000000,40.0137,40.2292,39.904,40.2172,115923.23800779,0
+QQEW.US,D,20160328,000000,40.3308,40.3308,40.1204,40.2172,98496.501919318,0
+QQEW.US,D,20160329,000000,40.0725,40.7518,40.0137,40.7218,128773.96445886,0
+QQEW.US,D,20160330,000000,40.9333,41.1119,40.8206,40.8575,35231.464208789,0
+QQEW.US,D,20160331,000000,40.8296,41.0899,40.8296,40.9423,99193.330731325,0
+QQEW.US,D,20160401,000000,40.7318,41.2803,40.674,41.2714,31362.309697228,0
+QQEW.US,D,20160404,000000,41.3203,41.3492,41.0499,41.0699,37754.084771392,0
+QQEW.US,D,20160405,000000,40.7617,40.8685,40.644,40.6919,30134.086251605,0
+QQEW.US,D,20160406,000000,40.7807,41.418,40.7418,41.418,12946.979063949,0
+QQEW.US,D,20160407,000000,41.1976,41.2525,40.5952,40.7318,56963.499460943,0
+QQEW.US,D,20160408,000000,41.0699,41.0899,40.644,40.7418,27446.031510611,0
+QQEW.US,D,20160411,000000,40.9911,41.1099,40.5184,40.5274,59470.077921399,0
+QQEW.US,D,20160412,000000,40.5184,40.8774,40.3308,40.7807,34404.293316837,0
+QQEW.US,D,20160413,000000,41.0301,41.4978,41.0301,41.4479,22534.140359502,0
+QQEW.US,D,20160414,000000,41.3492,41.3681,41.2155,41.3003,45346.009612421,0
+QQEW.US,D,20160415,000000,41.2335,41.2335,41.04,41.1777,38036.826821731,0
+QQEW.US,D,20160418,000000,41.0101,41.4579,40.9423,41.438,116074.63534681,0
+QQEW.US,D,20160419,000000,41.418,41.418,40.8964,41.0499,40971.528883233,0
+QQEW.US,D,20160420,000000,41.0201,41.3781,41.0201,41.2255,19780.914578537,0
+QQEW.US,D,20160421,000000,41.3103,41.418,41.0899,41.2714,19637.538290598,0
+QQEW.US,D,20160422,000000,41.1777,41.3303,40.9153,41.1587,21894.461536393,0
+QQEW.US,D,20160425,000000,41.0101,41.1099,40.8964,41.0201,22408.811436478,0
+QQEW.US,D,20160426,000000,41.1188,41.3003,40.9333,41.0699,30464.954608385,0
+QQEW.US,D,20160427,000000,41.0101,41.2525,40.8296,41.1387,20166.927661446,0
+QQEW.US,D,20160428,000000,41.0011,41.2635,40.5463,40.6152,26597.805359593,0
+QQEW.US,D,20160429,000000,40.4686,40.4686,39.7524,40.0237,66656.939683219,0
+QQEW.US,D,20160502,000000,40.0237,40.3838,39.9539,40.3219,123862.07330775,0
+QQEW.US,D,20160503,000000,40.0337,40.1204,39.7514,39.8641,31477.612306409,0
+QQEW.US,D,20160504,000000,39.5579,39.6756,39.3714,39.4891,36276.206111107,0
+QQEW.US,D,20160505,000000,39.7135,39.7135,39.4592,39.4691,71839.541308059,0
+QQEW.US,D,20160506,000000,39.1878,39.538,39.0632,39.538,92252.11365863,0
+QQEW.US,D,20160509,000000,39.5679,39.8083,39.518,39.6367,27122.181573521,0
+QQEW.US,D,20160510,000000,39.7793,40.1773,39.6945,40.1683,38427.853061562,0
+QQEW.US,D,20160511,000000,40.0237,40.1334,39.6567,39.6567,34293.001233194,0
+QQEW.US,D,20160512,000000,39.7993,39.7993,39.1978,39.4302,63982.921781605,0
+QQEW.US,D,20160513,000000,39.538,39.7335,39.2936,39.3914,44061.638809283,0
+QQEW.US,D,20160516,000000,39.4203,40.0446,39.4203,39.8841,29587.652147225,0
+QQEW.US,D,20160517,000000,39.8841,39.9937,39.4592,39.538,30905.109786041,0
+QQEW.US,D,20160518,000000,39.4203,39.8791,39.3914,39.6845,56265.668017552,0
+QQEW.US,D,20160519,000000,39.518,39.6297,39.139,39.4402,61211.648635725,0
+QQEW.US,D,20160520,000000,39.6167,40.0596,39.6167,39.9539,36736.413916446,0
+QQEW.US,D,20160523,000000,39.9639,40.1753,39.904,39.9139,46297.50679601,0
+QQEW.US,D,20160524,000000,40.1204,40.8296,40.1204,40.8296,32519.346314574,0
+QQEW.US,D,20160525,000000,40.9811,41.1149,40.8575,41.0201,140237.04907422,0
+QQEW.US,D,20160526,000000,41.0699,41.1767,40.9911,41.1099,43060.010056485,0
+QQEW.US,D,20160527,000000,41.2923,41.4769,41.2923,41.4769,35063.022136246,0
+QQEW.US,D,20160531,000000,41.5347,41.6454,41.428,41.6304,31411.438635053,0
+QQEW.US,D,20160601,000000,41.4679,41.6992,41.438,41.6992,79919.747633185,0
+QQEW.US,D,20160602,000000,41.5646,41.9606,41.5556,41.9556,44565.962395527,0
+QQEW.US,D,20160603,000000,41.8738,41.8738,41.428,41.7082,32195.496377484,0
+QQEW.US,D,20160606,000000,41.778,41.9436,41.6893,41.8828,17600.191317939,0
+QQEW.US,D,20160607,000000,41.778,41.9306,41.7482,41.798,74298.996093458,0
+QQEW.US,D,20160608,000000,41.826,41.8648,41.6893,41.788,34975.793205821,0
+QQEW.US,D,20160609,000000,41.5826,41.6893,41.4968,41.6304,122293.95782289,0
+QQEW.US,D,20160610,000000,41.0599,41.1487,40.8006,40.9243,104683.74019111,0
+QQEW.US,D,20160613,000000,40.8006,41.0999,40.644,40.683,24723.887302556,0
+QQEW.US,D,20160614,000000,40.6251,40.8206,40.3608,40.654,25684.408168603,0
+QQEW.US,D,20160615,000000,40.5762,40.8565,40.5762,40.5762,28157.899793381,0
+QQEW.US,D,20160616,000000,40.4286,40.7518,40.0905,40.7218,38223.316259189,0
+QQEW.US,D,20160617,000000,40.5274,40.5662,40.3608,40.4286,41597.170866963,0
+QQEW.US,D,20160620,000000,40.8575,41.2425,40.8475,40.8475,16766.002006299,0
+QQEW.US,D,20160621,000000,40.9243,40.9243,40.7168,40.8475,17071.804578476,0
+QQEW.US,D,20160622,000000,40.8874,41.1307,40.7917,40.7917,11715.747724173,0
+QQEW.US,D,20160623,000000,41.1119,41.5277,41.0869,41.5277,54615.336759188,0
+QQEW.US,D,20160624,000000,39.9639,40.4496,39.517,39.6157,86660.438429044,0
+QQEW.US,D,20160627,000000,39.1958,39.1958,38.2843,38.4479,68044.581518928,0
+QQEW.US,D,20160628,000000,38.9744,39.3704,38.9635,39.3704,36109.769301332,0
+QQEW.US,D,20160629,000000,39.7025,40.3219,39.7025,40.2272,36504.8060667,0
+QQEW.US,D,20160630,000000,40.295,40.7468,40.1972,40.665,19608.461980457,0
+QQEW.US,D,20160701,000000,40.7029,41.0221,40.7029,40.9533,99915.225327937,0
+QQEW.US,D,20160705,000000,40.7228,40.7228,40.3139,40.5274,48050.106455561,0
+QQEW.US,D,20160706,000000,40.285,40.8296,40.2082,40.8296,45571.601673862,0
+QQEW.US,D,20160707,000000,40.9163,41.1837,40.9163,41.1019,18337.125385314,0
+QQEW.US,D,20160708,000000,41.3701,41.8878,41.3701,41.8478,58808.341207839,0
+QQEW.US,D,20160711,000000,42.0234,42.2349,42.0234,42.1012,45968.643701998,0
+QQEW.US,D,20160712,000000,42.4703,42.5859,42.4133,42.5311,84500.770427515,0
+QQEW.US,D,20160713,000000,42.6358,42.6358,42.4223,42.4453,62259.398432195,0
+QQEW.US,D,20160714,000000,42.7106,42.7774,42.6358,42.6857,38169.174164443,0
+QQEW.US,D,20160715,000000,42.6817,42.7365,42.5481,42.5959,40477.231610831,0
+QQEW.US,D,20160718,000000,42.7006,42.9061,42.6637,42.8183,55411.426078229,0
+QQEW.US,D,20160719,000000,42.7006,42.7006,42.5091,42.568,36368.448198451,0
+QQEW.US,D,20160720,000000,42.6917,43.0606,42.6159,43.0128,26152.637025016,0
+QQEW.US,D,20160721,000000,43.0706,43.1166,42.7894,42.9061,22314.564086365,0
+QQEW.US,D,20160722,000000,42.8772,43.1694,42.8283,43.1394,32570.480515168,0
+QQEW.US,D,20160725,000000,43.0038,43.2282,43.0038,43.2222,26717.118494311,0
+QQEW.US,D,20160726,000000,43.2652,43.6931,43.2482,43.6931,15250.023353415,0
+QQEW.US,D,20160727,000000,43.7129,43.8207,43.4327,43.5963,36668.234982321,0
+QQEW.US,D,20160728,000000,43.5863,43.703,43.4237,43.6541,26363.189615694,0
+QQEW.US,D,20160729,000000,43.5663,43.5663,43.2652,43.5185,27801.965651996,0
+QQEW.US,D,20160801,000000,43.5085,43.703,43.4327,43.5863,23646.058564559,0
+QQEW.US,D,20160802,000000,43.6831,43.6831,42.7605,43.1296,44917.886011375,0
+QQEW.US,D,20160803,000000,42.955,43.2751,42.955,43.2751,15176.831262371,0
+QQEW.US,D,20160804,000000,43.2652,43.328,43.1116,43.2751,7585.9090527246,0
+QQEW.US,D,20160805,000000,43.5375,43.7379,43.5375,43.6451,31675.130689093,0
+QQEW.US,D,20160808,000000,43.6721,43.6721,43.4507,43.4995,33138.972509999,0
+QQEW.US,D,20160809,000000,43.6053,43.7429,43.5564,43.5863,36691.295504158,0
+QQEW.US,D,20160810,000000,43.6252,43.6651,43.3739,43.4417,132724.33211254,0
+QQEW.US,D,20160811,000000,43.7229,43.7827,43.6451,43.7529,11612.476691601,0
+QQEW.US,D,20160812,000000,43.7329,43.8606,43.7259,43.8606,8328.8589084038,0
+QQEW.US,D,20160815,000000,43.9483,44.2994,43.9483,44.2027,28970.031214568,0
+QQEW.US,D,20160816,000000,44.091,44.091,43.8695,43.8695,31207.904464064,0
+QQEW.US,D,20160817,000000,43.9095,43.9095,43.6252,43.8995,94930.142085781,0
+QQEW.US,D,20160818,000000,43.9195,44.1309,43.9195,44.091,74338.098717442,0
+QQEW.US,D,20160819,000000,44.0531,44.2854,44.0451,44.1907,57218.167832526,0
+QQEW.US,D,20160822,000000,44.1339,44.3344,44.1,44.2176,15777.407461495,0
+QQEW.US,D,20160823,000000,44.3922,44.5168,44.3832,44.3922,31477.612306409,0
+QQEW.US,D,20160824,000000,44.3832,44.4122,43.8895,43.9753,22108.022021224,0
+QQEW.US,D,20160825,000000,43.9653,44.1309,43.8217,43.8795,26436.38170674,0
+QQEW.US,D,20160826,000000,44.0152,44.3114,43.8217,44.0631,51151.245326838,0
+QQEW.US,D,20160829,000000,44.1398,44.2266,44.101,44.101,18253.906980426,0
+QQEW.US,D,20160830,000000,44.1209,44.1808,43.8317,43.9483,50650.93226613,0
+QQEW.US,D,20160831,000000,43.9195,43.9483,43.6541,43.9095,32745.9410074,0
+QQEW.US,D,20160901,000000,43.9653,44.0251,43.6931,44.0152,19008.888412716,0
+QQEW.US,D,20160902,000000,44.1907,44.2755,43.9962,44.1239,85662.820201782,0
+QQEW.US,D,20160906,000000,44.2077,44.2854,44.073,44.2556,88303.751267719,0
+QQEW.US,D,20160907,000000,44.2854,44.3922,44.2116,44.2656,18946.725266897,0
+QQEW.US,D,20160908,000000,44.101,44.1917,44.0052,44.104,155833.98288656,0
+QQEW.US,D,20160909,000000,43.7729,43.7729,42.925,42.925,17373.596625114,0
+QQEW.US,D,20160912,000000,42.6817,43.7429,42.6817,43.7429,30180.207295277,0
+QQEW.US,D,20160913,000000,43.4038,43.4337,42.9928,43.1296,22510.077206281,0
+QQEW.US,D,20160914,000000,43.2093,43.4187,43.0548,43.1794,15652.078538473,0
+QQEW.US,D,20160915,000000,43.1894,43.8027,43.1554,43.7529,9216.1876834053,0
+QQEW.US,D,20160916,000000,43.7529,43.7529,43.4507,43.6451,14380.74194333,0
+QQEW.US,D,20160919,000000,43.7539,43.9384,43.5275,43.5863,33927.040777967,0
+QQEW.US,D,20160920,000000,43.7927,43.8027,43.5275,43.6153,31628.007014037,0
+QQEW.US,D,20160921,000000,43.7259,44.1339,43.5594,44.094,11110.158368127,0
+QQEW.US,D,20160922,000000,44.3274,44.444,44.2496,44.4152,26081.450196739,0
+QQEW.US,D,20160923,000000,44.3194,44.4062,44.2007,44.2007,59561.31737736,0
+QQEW.US,D,20160926,000000,44.0082,44.0082,43.7759,43.8157,6271.4593080614,0
+QQEW.US,D,20160927,000000,43.7559,44.3094,43.7559,44.3094,22604.324556394,0
+QQEW.US,D,20160928,000000,44.3962,44.3962,44.097,44.3473,25021.668823658,0
+QQEW.US,D,20160929,000000,44.3284,44.3473,43.8825,44.066,107980.3921823,0
+QQEW.US,D,20160930,000000,44.2007,44.5687,44.1239,44.482,43306.657376994,0
+QQEW.US,D,20161003,000000,44.3384,44.482,44.2795,44.462,218653.85226251,0
+QQEW.US,D,20161004,000000,44.5009,44.6974,44.2795,44.3284,46059.883157959,0
+QQEW.US,D,20161005,000000,44.5408,44.7363,44.5408,44.6086,133006.07153149,0
+QQEW.US,D,20161006,000000,44.5308,44.5787,44.2795,44.5308,73342.485752948,0
+QQEW.US,D,20161007,000000,44.435,44.491,44.1339,44.3384,21276.840603737,0
+QQEW.US,D,20161010,000000,44.5588,44.6874,44.491,44.491,37550.550600402,0
+QQEW.US,D,20161011,000000,44.2496,44.2496,43.3868,43.5693,87734.256641503,0
+QQEW.US,D,20161012,000000,43.5993,43.5993,43.4417,43.5025,13299.905311181,0
+QQEW.US,D,20161013,000000,43.1514,43.5115,42.8702,43.3669,26989.834230809,0
+QQEW.US,D,20161014,000000,43.7857,43.7857,43.3968,43.4068,49391.627247597,0
+QQEW.US,D,20161017,000000,43.4068,43.4068,43.2282,43.2282,18023.301762064,0
+QQEW.US,D,20161018,000000,43.7259,43.8347,43.6711,43.6861,25701.452902134,0
+QQEW.US,D,20161019,000000,43.6282,43.7857,43.5693,43.7659,17966.151773166,0
+QQEW.US,D,20161020,000000,43.6571,43.7827,43.4626,43.7629,13066.292198666,0
+QQEW.US,D,20161021,000000,43.6381,43.7917,43.4696,43.7459,14964.273408924,0
+QQEW.US,D,20161024,000000,43.9593,44.1339,43.9593,44.1299,11710.734567251,0
+QQEW.US,D,20161025,000000,44.1339,44.1339,43.9324,43.9414,13772.14469313,0
+QQEW.US,D,20161026,000000,43.8447,44.094,43.8447,43.9135,9922.0401778698,0
+QQEW.US,D,20161027,000000,44.1339,44.1339,43.5843,43.6451,8318.832594562,0
+QQEW.US,D,20161028,000000,43.8347,43.9055,43.6013,43.7059,6571.2460919319,0
+QQEW.US,D,20161031,000000,43.8157,43.8556,43.6381,43.6861,22439.893009388,0
+QQEW.US,D,20161101,000000,43.7159,43.7159,43.0508,43.328,12588.037028411,0
+QQEW.US,D,20161102,000000,43.2682,43.3759,43.0596,43.0906,20690.30124399,0
+QQEW.US,D,20161103,000000,43.0448,43.1315,42.7126,42.7814,9171.0692711171,0
+QQEW.US,D,20161104,000000,42.7126,43.0148,42.5789,42.6567,39316.184467948,0
+QQEW.US,D,20161107,000000,43.4068,43.7159,43.2881,43.7159,70379.710012689,0
+QQEW.US,D,20161108,000000,43.5594,44.0561,43.5065,43.8625,22614.350870236,0
+QQEW.US,D,20161109,000000,43.6761,44.3094,43.4606,44.2376,113438.71743779,0
+QQEW.US,D,20161110,000000,44.5009,44.7951,43.6183,43.8725,63147.729838581,0
+QQEW.US,D,20161111,000000,43.8057,44.0561,43.5993,44.0561,153959.06219814,0
+QQEW.US,D,20161114,000000,44.1339,44.2007,43.9324,44.0281,288842.05968082,0
+QQEW.US,D,20161115,000000,44.3094,44.5498,44.2106,44.482,156173.8749258,0
+QQEW.US,D,20161116,000000,44.3094,44.5986,44.3094,44.5588,59250.501648264,0
+QQEW.US,D,20161117,000000,44.5886,45.0005,44.5687,44.9907,41784.662935805,0
+QQEW.US,D,20161118,000000,45.1941,45.1941,44.7662,44.7762,108590.99469527,0
+QQEW.US,D,20161121,000000,44.9208,45.1173,44.8809,45.0873,141650.75932591,0
+QQEW.US,D,20161122,000000,45.214,45.2809,45.0973,45.2429,72664.706937241,0
+QQEW.US,D,20161123,000000,45.0485,45.221,45.0095,45.2041,35204.393161415,0
+QQEW.US,D,20161125,000000,45.3187,45.4454,45.2429,45.4454,20737.424919047,0
+QQEW.US,D,20161128,000000,45.3088,45.3377,45.2399,45.2519,24396.026839928,0
+QQEW.US,D,20161129,000000,45.2709,45.582,45.2041,45.3776,38672.495119303,0
+QQEW.US,D,20161130,000000,45.5242,45.5242,44.9507,44.9507,52483.742436416,0
+QQEW.US,D,20161201,000000,44.9307,44.9307,43.9783,44.0381,29196.625907394,0
+QQEW.US,D,20161202,000000,43.9883,44.2596,43.9883,44.102,23970.911133035,0
+QQEW.US,D,20161205,000000,44.3384,44.6475,44.3094,44.472,46693.546192763,0
+QQEW.US,D,20161206,000000,44.5498,44.6575,44.3772,44.6575,48908.358920421,0
+QQEW.US,D,20161207,000000,44.5528,45.3377,44.444,45.2709,51673.616277996,0
+QQEW.US,D,20161208,000000,45.3377,45.4564,45.1941,45.4155,49287.353583642,0
+QQEW.US,D,20161209,000000,45.592,45.6508,45.3576,45.4624,55395.383976082,0
+QQEW.US,D,20161212,000000,45.2809,45.2809,44.9118,45.1173,29831.291573582,0
+QQEW.US,D,20161213,000000,45.2609,45.7366,45.1941,45.573,36107.764038564,0
+QQEW.US,D,20161214,000000,45.5432,45.6788,45.3088,45.4165,39839.558050491,0
+QQEW.US,D,20161215,000000,45.4265,45.8154,45.4265,45.6588,60869.751333718,0
+QQEW.US,D,20161216,000000,45.7955,45.8144,45.3068,45.4654,127837.50674604,0
+QQEW.US,D,20161219,000000,45.5142,45.7666,45.4065,45.4554,39036.45031176,0
+QQEW.US,D,20161220,000000,45.592,45.7666,45.592,45.6788,56579.491640802,0
+QQEW.US,D,20161221,000000,45.6948,45.7436,45.609,45.628,51112.142702854,0
+QQEW.US,D,20161222,000000,45.7148,45.7148,45.3736,45.5022,20120.806617774,0
+QQEW.US,D,20161223,000000,45.5112,45.6628,45.5112,45.6628,23633.024356566,0
+QQEW.US,D,20161227,000000,45.7436,46.1127,45.7436,45.8822,48482.240582144,0
+QQEW.US,D,20161228,000000,45.6858,45.6858,45.4135,45.4524,23507.695433542,0
+QQEW.US,D,20161229,000000,45.4424,45.5212,45.2389,45.3636,22941.20870148,0
+QQEW.US,D,20161230,000000,45.4724,45.4724,44.8749,44.9966,67369.810597374,0
+QQEW.US,D,20170103,000000,45.3337,45.6488,45.23,45.4724,250691.93551268,0
+QQEW.US,D,20170104,000000,45.589,45.994,45.589,45.9321,141342.95149097,0
+QQEW.US,D,20170105,000000,46.0767,46.1356,45.9122,46.1067,34137.593368645,0
+QQEW.US,D,20170106,000000,46.1256,46.4358,46.0059,46.3371,38256.403094867,0
+QQEW.US,D,20170109,000000,46.4857,46.5635,46.3371,46.5057,39571.855470914,0
+QQEW.US,D,20170110,000000,46.6024,46.8507,46.5435,46.758,20841.698583002,0
+QQEW.US,D,20170111,000000,46.7679,46.8637,46.4957,46.749,31530.75176977,0
+QQEW.US,D,20170112,000000,46.6123,46.729,46.2313,46.6991,93858.32913609,0
+QQEW.US,D,20170113,000000,46.758,46.9804,46.758,46.9126,14390.768257172,0
+QQEW.US,D,20170117,000000,46.8348,46.8736,46.6522,46.749,27226.455237476,0
+QQEW.US,D,20170118,000000,46.8168,46.9315,46.7679,46.9126,26536.644845158,0
+QQEW.US,D,20170119,000000,47.0102,47.142,46.8298,46.9176,24001.992705945,0
+QQEW.US,D,20170120,000000,47.0402,47.2327,46.8936,47.0302,36995.092813565,0
+QQEW.US,D,20170123,000000,46.9804,47.0302,46.742,46.9414,21405.177420912,0
+QQEW.US,D,20170124,000000,47.0602,47.4392,46.9884,47.4192,33963.135507797,0
+QQEW.US,D,20170125,000000,47.7913,47.877,47.7363,47.8301,45693.922702732,0
+QQEW.US,D,20170126,000000,47.8671,47.8671,47.6327,47.6327,194585.68588522,0
+QQEW.US,D,20170127,000000,47.7723,47.8391,47.7125,47.8391,26587.779045751,0
+QQEW.US,D,20170130,000000,47.8201,47.8201,47.2776,47.6427,36030.561421981,0
+QQEW.US,D,20170131,000000,47.4481,47.6625,47.3025,47.6327,51897.20307667,0
+QQEW.US,D,20170201,000000,47.8012,47.8201,47.4841,47.6915,52784.531851671,0
+QQEW.US,D,20170202,000000,47.6227,47.7813,47.4681,47.6815,52514.824009326,0
+QQEW.US,D,20170203,000000,47.8581,47.9269,47.7813,47.9069,38324.582028991,0
+QQEW.US,D,20170206,000000,47.9369,48.0236,47.8581,47.9957,58255.891315155,0
+QQEW.US,D,20170207,000000,48.0805,48.1692,48.0047,48.1184,44394.512428832,0
+QQEW.US,D,20170208,000000,48.0984,48.246,47.887,48.1862,62962.243032507,0
+QQEW.US,D,20170209,000000,48.3158,48.5502,48.24,48.4724,60006.485711937,0
+QQEW.US,D,20170210,000000,48.5692,48.638,48.4436,48.5961,89242.214243314,0
+QQEW.US,D,20170213,000000,48.7717,48.8205,48.6669,48.7717,84943.933499324,0
+QQEW.US,D,20170214,000000,48.8305,48.8704,48.6091,48.8105,65008.613687623,0
+QQEW.US,D,20170215,000000,48.8903,49.2285,48.7906,49.2115,44129.817743407,0
+QQEW.US,D,20170216,000000,49.3092,49.3591,49.0061,49.1347,26517.594848858,0
+QQEW.US,D,20170217,000000,49.0849,49.3781,49.0279,49.3781,34480.493302035,0
+QQEW.US,D,20170221,000000,49.5326,49.6802,49.4808,49.6604,31303.154445562,0
+QQEW.US,D,20170222,000000,49.6703,49.6782,49.5426,49.6404,39200.881858766,0
+QQEW.US,D,20170223,000000,49.786,49.786,49.2215,49.3092,22912.132391338,0
+QQEW.US,D,20170224,000000,49.2404,49.5236,49.1826,49.5038,64433.103273103,0
+QQEW.US,D,20170227,000000,49.4748,49.6304,49.3462,49.6304,21046.235385375,0
+QQEW.US,D,20170228,000000,49.6104,49.6104,49.3282,49.4449,23006.379741451,0
+QQEW.US,D,20170301,000000,49.9496,50.0583,49.6802,49.9795,65052.729468527,0
+QQEW.US,D,20170302,000000,50.0493,50.0493,49.6892,49.7292,39718.239653005,0
+QQEW.US,D,20170303,000000,49.7192,49.8628,49.5876,49.8628,36981.055974186,0
+QQEW.US,D,20170306,000000,49.6604,49.754,49.5038,49.6892,43971.401984707,0
+QQEW.US,D,20170307,000000,49.6604,49.7192,49.417,49.4648,25061.774079025,0
+QQEW.US,D,20170308,000000,49.5038,49.757,49.5038,49.6104,51886.174131443,0
+QQEW.US,D,20170309,000000,49.6204,49.6802,49.3382,49.6104,34591.78538568,0
+QQEW.US,D,20170310,000000,49.786,49.9336,49.6604,49.8837,37859.36106673,0
+QQEW.US,D,20170313,000000,49.8917,50.1061,49.8778,50.1041,39739.294912073,0
+QQEW.US,D,20170314,000000,50.0393,50.0393,49.6812,49.8917,48001.98014912,0
+QQEW.US,D,20170315,000000,49.9994,50.3695,49.8728,50.2987,54217.292099668,0
+QQEW.US,D,20170316,000000,50.3595,50.3894,50.1161,50.1939,97970.120442623,0
+QQEW.US,D,20170317,000000,50.2129,50.3795,50.1999,50.2507,45927.535815247,0
+QQEW.US,D,20170320,000000,50.2617,50.3495,50.0493,50.1461,30305.536218299,0
+QQEW.US,D,20170321,000000,50.3595,50.3595,49.2604,49.2933,60495.769827419,0
+QQEW.US,D,20170322,000000,49.3781,49.6802,49.2693,49.6404,52097.729353506,0
+QQEW.US,D,20170323,000000,49.6762,49.8588,49.5586,49.6464,49915.00083014,0
+QQEW.US,D,20170324,000000,49.8588,50.0633,49.6762,49.8398,23773.392750351,0
+QQEW.US,D,20170327,000000,49.5776,49.9565,49.381,49.9147,55628.997088597,0
+QQEW.US,D,20170328,000000,49.9067,50.2487,49.8698,50.1719,32898.340977795,0
+QQEW.US,D,20170329,000000,50.1999,50.3455,50.162,50.3127,38227.326784726,0
+QQEW.US,D,20170330,000000,50.3365,50.4662,50.1021,50.4333,61147.480227137,0
+QQEW.US,D,20170331,000000,50.4053,50.4053,50.2577,50.2877,62564.198372986,0
+QQEW.US,D,20170403,000000,50.3176,50.3545,49.9067,50.1121,121365.52116114,0
+QQEW.US,D,20170404,000000,50.0254,50.1401,49.9555,50.1021,118142.06126099,0
+QQEW.US,D,20170405,000000,50.2289,50.532,49.9067,49.9097,49830.779793869,0
+QQEW.US,D,20170406,000000,49.9655,50.1271,49.8289,50.0353,36325.335048931,0
+QQEW.US,D,20170407,000000,50.0633,50.1969,49.9955,50.1021,17727.525503731,0
+QQEW.US,D,20170410,000000,50.2089,50.3455,49.9855,50.1521,55232.957691844,0
+QQEW.US,D,20170411,000000,50.1121,50.1121,49.6664,50.0154,29597.678461067,0
+QQEW.US,D,20170412,000000,50.0922,50.0922,49.6664,49.7052,34474.47751373,0
+QQEW.US,D,20170413,000000,49.6364,49.8867,49.4598,49.4898,50774.255926385,0
+QQEW.US,D,20170417,000000,49.6264,49.763,49.4598,49.7352,75439.990608658,0
+QQEW.US,D,20170418,000000,49.5586,49.7342,49.4918,49.6862,18307.046443788,0
+QQEW.US,D,20170419,000000,49.9356,50.1121,49.8388,49.8428,40968.520989081,0
+QQEW.US,D,20170420,000000,50.0733,50.4333,49.9166,50.3365,145887.87955547,0
+QQEW.US,D,20170421,000000,50.3176,50.3176,50.0453,50.2289,25472.85294654,0
+QQEW.US,D,20170424,000000,50.7924,50.8752,50.7006,50.7834,26356.171196005,0
+QQEW.US,D,20170425,000000,51.0288,51.2053,50.9808,51.1394,63905.719165023,0
+QQEW.US,D,20170426,000000,51.0976,51.1853,51.0108,51.0377,27984.444563918,0
+QQEW.US,D,20170427,000000,51.0976,51.3219,51.0976,51.292,70562.188924611,0
+QQEW.US,D,20170428,000000,51.2252,51.2252,51.0288,51.1464,87335.209350599,0
+QQEW.US,D,20170501,000000,51.2821,51.4197,51.1853,51.3619,53563.576437181,0
+QQEW.US,D,20170502,000000,51.3808,51.4675,51.2631,51.4586,28664.228642393,0
+QQEW.US,D,20170503,000000,51.3519,51.3519,51.0476,51.1554,33287.361954858,0
+QQEW.US,D,20170504,000000,51.2452,51.292,51.0876,51.2452,35185.343165116,0
+QQEW.US,D,20170505,000000,51.3908,51.4586,51.2142,51.4586,42754.207484309,0
+QQEW.US,D,20170508,000000,51.4685,51.4685,51.2053,51.2631,25481.876628998,0
+QQEW.US,D,20170509,000000,51.3808,51.6161,51.2821,51.5763,156414.506458,0
+QQEW.US,D,20170510,000000,51.6541,51.8964,51.5563,51.683,40859.234168204,0
+QQEW.US,D,20170511,000000,51.5763,51.6161,51.2721,51.6063,64651.676914854,0
+QQEW.US,D,20170512,000000,51.6241,51.6541,51.5005,51.5463,25981.187058321,0
+QQEW.US,D,20170515,000000,51.8187,51.8565,51.6541,51.8226,205911.41000094,0
+QQEW.US,D,20170516,000000,52.0042,52.1308,51.7987,51.9812,42091.468139365,0
+QQEW.US,D,20170517,000000,51.6919,51.6969,50.7924,50.7924,85781.130705116,0
+QQEW.US,D,20170518,000000,50.8522,51.3718,50.6447,51.2352,48085.198554008,0
+QQEW.US,D,20170519,000000,51.4785,51.7299,51.4785,51.5663,38040.837347268,0
+QQEW.US,D,20170522,000000,51.7199,52.1208,51.7199,52.1208,14143.118305278,0
+QQEW.US,D,20170523,000000,52.1588,52.1588,51.8466,51.9353,42817.373261513,0
+QQEW.US,D,20170524,000000,52.1108,52.1688,51.9453,52.1498,62920.132514372,0
+QQEW.US,D,20170525,000000,52.4719,52.7063,52.2924,52.5996,291907.10382227,0
+QQEW.US,D,20170526,000000,52.6575,52.6575,52.5318,52.6475,46322.572580615,0
+QQEW.US,D,20170530,000000,52.6475,52.7841,52.6096,52.6774,66201.7450348,0
+QQEW.US,D,20170531,000000,52.9197,52.9197,52.4819,52.7841,37252.7690793,0
+QQEW.US,D,20170601,000000,53.0175,53.2429,52.8499,53.2429,51561.321562968,0
+QQEW.US,D,20170602,000000,53.5112,53.6288,53.2519,53.6288,64789.037414488,0
+QQEW.US,D,20170605,000000,53.599,53.6488,53.5112,53.5212,40381.981629333,0
+QQEW.US,D,20170606,000000,53.4064,53.548,53.2608,53.2908,169373.51709856,0
+QQEW.US,D,20170607,000000,53.3586,53.4922,53.2329,53.4544,31432.493894121,0
+QQEW.US,D,20170608,000000,53.6788,53.6788,53.2838,53.6488,24397.029471313,0
+QQEW.US,D,20170609,000000,53.7386,53.7974,52.078,52.5517,152362.87303453,0
+QQEW.US,D,20170612,000000,52.3024,52.452,52.0082,52.442,65047.716311607,0
+QQEW.US,D,20170613,000000,52.6963,52.8201,52.5388,52.7931,30122.054674995,0
+QQEW.US,D,20170614,000000,52.9097,52.9137,52.2684,52.5707,32092.225344913,0
+QQEW.US,D,20170615,000000,52.1408,52.3922,51.9154,52.3522,34856.480071104,0
+QQEW.US,D,20170616,000000,52.3224,52.3224,51.9393,52.1308,22678.519278824,0
+QQEW.US,D,20170619,000000,52.5417,52.9397,52.5018,52.9197,37902.474216251,0
+QQEW.US,D,20170620,000000,52.9297,52.9297,52.435,52.435,62619.343099117,0
+QQEW.US,D,20170621,000000,52.6963,53.0953,52.6724,53.0953,52810.600267659,0
+QQEW.US,D,20170622,000000,53.1053,53.3396,53.0075,53.1252,22050.872032326,0
+QQEW.US,D,20170623,000000,53.1541,53.3686,52.9497,53.3117,26153.6396564,0
+QQEW.US,D,20170626,000000,53.6,53.6328,53.0753,53.203,30285.483590616,0
+QQEW.US,D,20170627,000000,53.0853,53.0853,52.2456,52.2824,273216.04955834,0
+QQEW.US,D,20170628,000000,52.4709,52.9885,52.3362,52.9497,31558.825448528,0
+QQEW.US,D,20170629,000000,52.8111,52.8998,51.5743,52.071,53503.41855413,0
+QQEW.US,D,20170630,000000,52.1678,52.2456,51.8845,52.2076,30399.783568413,0
+QQEW.US,D,20170703,000000,52.3114,52.3512,51.6999,51.6999,144799.02187225,0
+QQEW.US,D,20170705,000000,51.8645,52.1777,51.6421,52.071,54623.357810261,0
+QQEW.US,D,20170706,000000,51.8167,51.8167,51.4167,51.5344,149155.45523652,0
+QQEW.US,D,20170707,000000,51.6521,52.1498,51.6521,52.046,300587.88634652,0
+QQEW.US,D,20170710,000000,52.081,52.3114,51.8935,52.2456,29371.083768241,0
+QQEW.US,D,20170711,000000,52.1976,52.431,52.1098,52.3313,18550.685870144,0
+QQEW.US,D,20170712,000000,52.8111,53.0075,52.8111,52.9875,81991.184072906,0
+QQEW.US,D,20170713,000000,53.0574,53.0753,52.8201,52.9597,30696.562458131,0
+QQEW.US,D,20170714,000000,53.0853,53.3686,53.0853,53.3217,29877.412617254,0
+QQEW.US,D,20170717,000000,53.55,53.55,53.2329,53.2618,43535.257332588,0
+QQEW.US,D,20170718,000000,53.3316,53.4782,53.0653,53.4782,20585.024948651,0
+QQEW.US,D,20170719,000000,53.7586,53.8673,53.6997,53.8383,40387.997417638,0
+QQEW.US,D,20170720,000000,53.9929,54.0109,53.7466,53.9461,38018.779456816,0
+QQEW.US,D,20170721,000000,53.7984,53.9361,53.7296,53.9361,31294.130763103,0
+QQEW.US,D,20170724,000000,53.9929,53.9929,53.7885,53.9461,39791.43174405,0
+QQEW.US,D,20170725,000000,53.966,53.975,53.7785,53.8573,66293.987122145,0
+QQEW.US,D,20170726,000000,54.0219,54.0607,53.8862,54.0607,298446.26570991,0
+QQEW.US,D,20170727,000000,54.337,54.337,53.3596,53.8084,249170.94370287,0
+QQEW.US,D,20170728,000000,53.58,53.7984,53.58,53.7885,31427.4807372,0
+QQEW.US,D,20170731,000000,53.8962,53.976,53.5312,53.6199,14191.244611719,0
+QQEW.US,D,20170801,000000,53.7785,53.8383,53.5402,53.6498,32575.493672089,0
+QQEW.US,D,20170802,000000,53.7685,53.7685,52.9697,53.3975,129817.70372979,0
+QQEW.US,D,20170803,000000,53.2728,53.4464,53.1451,53.2429,357878.24363871,0
+QQEW.US,D,20170804,000000,53.1741,53.212,52.9467,53.0673,33620.235574407,0
+QQEW.US,D,20170807,000000,53.1352,53.4074,53.1352,53.3726,17299.401902684,0
+QQEW.US,D,20170808,000000,53.3217,53.569,53.0075,53.0953,28477.739204935,0
+QQEW.US,D,20170809,000000,52.7153,52.9697,52.5078,52.9397,86764.712092999,0
+QQEW.US,D,20170810,000000,52.7153,52.7153,51.7379,51.7578,467121.95136508,0
+QQEW.US,D,20170811,000000,51.7578,52.1128,51.6711,52.061,54444.889423877,0
+QQEW.US,D,20170814,000000,52.3912,52.6614,52.3912,52.5986,32488.264741665,0
+QQEW.US,D,20170815,000000,52.6863,52.7153,52.4021,52.5108,19392.896232857,0
+QQEW.US,D,20170816,000000,52.7353,52.8699,52.5796,52.7253,44391.50453468,0
+QQEW.US,D,20170817,000000,52.6175,52.6175,51.6421,51.6421,88956.464298822,0
+QQEW.US,D,20170818,000000,51.7967,51.8915,51.5145,51.6221,65176.053128782,0
+QQEW.US,D,20170821,000000,51.6421,51.6701,51.4257,51.6141,51651.558387544,0
+QQEW.US,D,20170822,000000,51.8246,52.451,51.8246,52.3912,27850.091958437,0
+QQEW.US,D,20170823,000000,52.1678,52.2704,52.091,52.1976,96896.302230163,0
+QQEW.US,D,20170824,000000,52.3712,52.3712,51.9712,52.1678,73256.259453908,0
+QQEW.US,D,20170825,000000,52.4011,52.4789,52.091,52.1398,30619.359841549,0
+QQEW.US,D,20170828,000000,52.2914,52.3402,52.091,52.2356,334308.38505934,0
+QQEW.US,D,20170829,000000,51.7867,52.438,51.7867,52.3712,29061.27067053,0
+QQEW.US,D,20170830,000000,52.431,53.1053,52.4011,53.0305,41486.881414702,0
+QQEW.US,D,20170831,000000,53.1841,53.61,53.1841,53.5402,34524.609082939,0
+QQEW.US,D,20170901,000000,53.6897,53.7586,53.5202,53.6798,62855.964105784,0
+QQEW.US,D,20170905,000000,53.5312,53.6199,52.8279,53.203,48727.885271268,0
+QQEW.US,D,20170906,000000,53.3596,53.5032,53.1451,53.3786,273046.60485442,0
+QQEW.US,D,20170907,000000,53.4654,53.57,53.4074,53.5032,19369.835711022,0
+QQEW.US,D,20170908,000000,53.3975,53.4504,53.213,53.2519,18041.349126979,0
+QQEW.US,D,20170911,000000,53.6199,53.8862,53.6199,53.8383,19564.346199553,0
+QQEW.US,D,20170912,000000,54.0119,54.1107,53.7885,54.1107,57020.649449842,0
+QQEW.US,D,20170913,000000,54.1007,54.1585,54.0029,54.1585,23996.979549023,0
+QQEW.US,D,20170914,000000,53.9461,54.1335,53.8573,53.8762,20717.372291363,0
+QQEW.US,D,20170915,000000,53.8383,54.1785,53.8383,54.0707,18722.13583684,0
+QQEW.US,D,20170918,000000,54.1983,54.2881,53.9799,54.1205,44183.959838153,0
+QQEW.US,D,20170919,000000,54.2083,54.2083,53.961,54.0507,21389.135318765,0
+QQEW.US,D,20170920,000000,54.1205,54.1205,53.56,53.9261,18365.199064071,0
+QQEW.US,D,20170921,000000,53.8483,53.9241,53.574,53.7096,14609.341898923,0
+QQEW.US,D,20170922,000000,53.6598,53.8962,53.6598,53.8962,18505.567457856,0
+QQEW.US,D,20170925,000000,53.8084,53.8084,53.3018,53.4832,29781.160004373,0
+QQEW.US,D,20170926,000000,53.7486,53.7715,53.4364,53.4554,15480.628571777,0
+QQEW.US,D,20170927,000000,53.8483,54.1007,53.7296,53.952,46403.785722733,0
+QQEW.US,D,20170928,000000,53.8573,53.8702,53.6398,53.8563,10545.676898831,0
+QQEW.US,D,20170929,000000,53.9829,54.2881,53.9361,54.2583,35948.345648478,0
+QQEW.US,D,20171002,000000,54.337,54.5564,54.2283,54.3949,143493.59581004,0
+QQEW.US,D,20171003,000000,54.5415,54.5714,54.4417,54.5614,50049.353435621,0
+QQEW.US,D,20171004,000000,54.6582,54.8566,54.5704,54.7738,29207.65485262,0
+QQEW.US,D,20171005,000000,54.9115,55.083,54.8426,55.0591,32052.120089545,0
+QQEW.US,D,20171006,000000,54.9394,55.0591,54.9394,55.0591,83846.052133644,0
+QQEW.US,D,20171009,000000,55.1589,55.1589,54.728,54.7938,54966.257743652,0
+QQEW.US,D,20171010,000000,55.0192,55.0492,54.738,54.8636,27681.649885894,0
+QQEW.US,D,20171011,000000,54.9494,54.9494,54.7798,54.8916,19252.527839072,0
+QQEW.US,D,20171012,000000,54.7838,54.8516,54.716,54.716,27290.623646063,0
+QQEW.US,D,20171013,000000,54.8996,54.9943,54.8916,54.9304,31816.501714263,0
+QQEW.US,D,20171016,000000,55.0791,55.0791,54.8846,54.9394,21210.666932381,0
+QQEW.US,D,20171017,000000,54.9494,55.0072,54.8626,54.9893,26075.434408434,0
+QQEW.US,D,20171018,000000,55.0392,55.082,54.8916,55.0092,15707.223264603,0
+QQEW.US,D,20171019,000000,54.726,54.9893,54.6282,54.9893,22008.76151419,0
+QQEW.US,D,20171020,000000,55.2067,55.3234,55.1977,55.2167,35841.064090371,0
+QQEW.US,D,20171023,000000,55.3603,55.3603,54.9893,54.9963,24262.676865832,0
+QQEW.US,D,20171024,000000,55.0591,55.0791,54.8328,54.9494,20067.667154413,0
+QQEW.US,D,20171025,000000,54.8726,55.0092,54.3271,54.6662,27136.218412899,0
+QQEW.US,D,20171026,000000,54.5614,54.6861,54.4527,54.5415,19379.862024864,0
+QQEW.US,D,20171027,000000,54.4617,54.9304,54.2781,54.9304,26113.534401033,0
+QQEW.US,D,20171030,000000,54.8038,54.8526,54.6282,54.706,22517.09562597,0
+QQEW.US,D,20171031,000000,54.8826,54.9883,54.8626,54.9594,43874.146740441,0
+QQEW.US,D,20171101,000000,55.1977,55.1977,54.6382,54.745,34609.832750595,0
+QQEW.US,D,20171102,000000,54.6482,54.716,54.4318,54.5614,32842.193620281,0
+QQEW.US,D,20171103,000000,54.6193,54.9694,54.6093,54.9694,20555.948638509,0
+QQEW.US,D,20171106,000000,54.9694,55.1389,54.9304,55.1389,34441.390678053,0
+QQEW.US,D,20171107,000000,55.1289,55.1778,54.9016,55.0392,24302.7821212,0
+QQEW.US,D,20171108,000000,55.109,55.2177,55.0192,55.1977,23354.292831763,0
+QQEW.US,D,20171109,000000,54.7738,55.0382,54.4916,54.9204,22163.166747354,0
+QQEW.US,D,20171110,000000,54.7738,55.0302,54.7738,55.0292,26117.54492657,0
+QQEW.US,D,20171113,000000,54.8328,55.1778,54.8328,55.096,17075.815104012,0
+QQEW.US,D,20171114,000000,55.0791,55.0791,54.75,55.0492,78370.682144624,0
+QQEW.US,D,20171115,000000,54.8138,55.0092,54.5514,54.8916,20699.324926448,0
+QQEW.US,D,20171116,000000,55.3603,55.7713,55.3603,55.6855,18071.428068505,0
+QQEW.US,D,20171117,000000,55.878,55.9218,55.8042,55.858,11266.568864059,0
+QQEW.US,D,20171120,000000,55.878,55.8979,55.7343,55.7613,25175.071425438,0
+QQEW.US,D,20171121,000000,56.0545,56.1882,55.9278,56.1612,17074.812472628,0
+QQEW.US,D,20171122,000000,56.25,56.2779,56.1732,56.23,18444.406943421,0
+QQEW.US,D,20171124,000000,56.3188,56.3188,56.1922,56.2789,3127.2072872651,0
+QQEW.US,D,20171127,000000,56.1922,56.1922,55.9767,56.0406,20009.51453413,0
+QQEW.US,D,20171128,000000,56.211,56.3966,55.9568,56.3966,19383.8725504,0
+QQEW.US,D,20171129,000000,56.3577,56.3577,55.6995,55.8281,27182.339456572,0
+QQEW.US,D,20171130,000000,55.9278,56.2988,55.9278,56.2041,37321.950644808,0
+QQEW.US,D,20171201,000000,55.9668,56.1432,55.0192,55.9568,33728.519763898,0
+QQEW.US,D,20171204,000000,56.2889,56.4066,55.7014,55.7024,38068.911026025,0
+QQEW.US,D,20171205,000000,55.6925,56.1732,55.5737,55.6027,69249.744442715,0
+QQEW.US,D,20171206,000000,55.4781,55.6725,55.4003,55.6376,21733.037883539,0
+QQEW.US,D,20171207,000000,55.7323,56.0056,55.6027,55.9178,17227.212443023,0
+QQEW.US,D,20171208,000000,56.3288,56.3567,56.1332,56.1332,17650.322887148,0
+QQEW.US,D,20171211,000000,56.3288,56.3976,56.1832,56.3976,16119.304763502,0
+QQEW.US,D,20171212,000000,56.4634,56.5123,56.2759,56.3716,28301.276081319,0
+QQEW.US,D,20171213,000000,56.5422,56.6998,56.5223,56.5612,20258.167117407,0
+QQEW.US,D,20171214,000000,56.6998,56.7677,56.3996,56.4066,39913.752772921,0
+QQEW.US,D,20171215,000000,56.5721,57.0619,56.5223,56.9601,16586.530988531,0
+QQEW.US,D,20171218,000000,57.403,57.5156,57.363,57.4528,47023.411918158,0
+QQEW.US,D,20171219,000000,57.5116,57.5116,57.2384,57.3052,19673.633020429,0
+QQEW.US,D,20171220,000000,57.6084,57.6084,57.1307,57.2324,20996.103816166,0
+QQEW.US,D,20171221,000000,57.4728,57.4728,57.1975,57.2174,28627.131281178,0
+QQEW.US,D,20171222,000000,57.2474,57.2474,57.0429,57.1496,15778.41009288,0
+QQEW.US,D,20171226,000000,56.9821,57.0609,56.9242,56.994,11929.308209003,0
+QQEW.US,D,20171227,000000,56.9143,57.1596,56.9143,56.9721,38326.587291759,0
+QQEW.US,D,20171228,000000,57.1596,57.1596,56.8643,57.0708,21295.890600036,0
+QQEW.US,D,20171229,000000,57.1875,57.1875,56.7177,56.7177,27776.899867391,0
+QQEW.US,D,20180102,000000,57.0509,57.6772,56.9332,57.6573,280957.36647561,0
+QQEW.US,D,20180103,000000,57.9715,58.3215,57.8438,58.2906,59887.172577219,0
+QQEW.US,D,20180104,000000,58.5579,58.6766,58.2876,58.4013,29173.565385558,0
+QQEW.US,D,20180105,000000,58.6068,58.916,58.549,58.8721,41277.331455409,0
+QQEW.US,D,20180108,000000,58.8232,59.0756,58.7942,59.0556,175626.92904171,0
+QQEW.US,D,20180109,000000,59.1933,59.1933,58.9499,59.0656,43467.078398463,0
+QQEW.US,D,20180110,000000,58.8132,58.8721,58.5778,58.8132,31607.954386353,0
+QQEW.US,D,20180111,000000,58.9878,59.2621,58.882,59.2431,28884.807546913,0
+QQEW.US,D,20180112,000000,59.3877,59.7737,59.3877,59.6849,43929.291466571,0
+QQEW.US,D,20180116,000000,60.1038,60.2524,59.3687,59.5463,31877.662228698,0
+QQEW.US,D,20180117,000000,59.9174,60.3033,59.7248,60.1537,38879.037184444,0
+QQEW.US,D,20180118,000000,60.1537,60.2385,60.024,60.1438,25911.002861428,0
+QQEW.US,D,20180119,000000,60.3991,60.4589,60.1338,60.4589,18495.541144015,0
+QQEW.US,D,20180122,000000,60.5367,60.9656,60.409,60.9656,31763.362250901,0
+QQEW.US,D,20180123,000000,61.1322,61.3266,61.0454,61.3266,28572.989186432,0
+QQEW.US,D,20180124,000000,61.4064,61.5062,60.7093,61.0444,33922.027621046,0
+QQEW.US,D,20180125,000000,61.3964,61.3964,60.9197,60.9337,15537.778560676,0
+QQEW.US,D,20180126,000000,61.199,61.8063,61.1331,61.8063,33900.972361978,0
+QQEW.US,D,20180129,000000,61.7096,61.7096,61.3146,61.6238,32739.925219095,0
+QQEW.US,D,20180130,000000,61.0354,61.0633,60.6435,60.8479,69898.446948282,0
+QQEW.US,D,20180131,000000,61.209,61.2308,60.6335,60.8967,45774.133213467,0
+QQEW.US,D,20180201,000000,60.4978,60.9367,60.3891,60.4978,46076.92789149,0
+QQEW.US,D,20180202,000000,60.2724,60.2724,59.3687,59.3687,94302.494839283,0
+QQEW.US,D,20180205,000000,58.9409,59.6051,57.1875,57.1925,171588.32982622,0
+QQEW.US,D,20180206,000000,56.2869,58.3115,55.9936,58.2238,87308.138303226,0
+QQEW.US,D,20180207,000000,58.1081,58.7554,57.8538,57.9815,108065.61584996,0
+QQEW.US,D,20180208,000000,57.8837,57.8837,55.3963,55.3963,39861.615940943,0
+QQEW.US,D,20180209,000000,55.9348,56.4046,54.2513,56.0704,134288.43707187,0
+QQEW.US,D,20180212,000000,56.6499,57.2025,56.3368,57.0309,38501.045152607,0
+QQEW.US,D,20180213,000000,56.6011,57.1406,56.5711,57.0409,70764.720464215,0
+QQEW.US,D,20180214,000000,56.6889,58.1559,56.6889,58.0313,136001.93410743,0
+QQEW.US,D,20180215,000000,58.2597,58.921,58.0881,58.8202,56102.239101931,0
+QQEW.US,D,20180216,000000,58.8232,59.3099,58.7754,58.9598,21815.253657042,0
+QQEW.US,D,20180220,000000,58.7155,59.3019,58.6466,58.8232,33918.017095508,0
+QQEW.US,D,20180221,000000,59.0267,59.5663,58.5679,58.5679,58592.77546024,0
+QQEW.US,D,20180222,000000,58.912,59.0935,58.4312,58.4911,34211.788091074,0
+QQEW.US,D,20180223,000000,58.921,59.6191,58.6766,59.6191,21131.45905303,0
+QQEW.US,D,20180226,000000,59.9562,60.1926,59.7039,60.1696,240511.21643769,0
+QQEW.US,D,20180227,000000,60.409,60.409,59.5065,59.5563,17423.728194323,0
+QQEW.US,D,20180228,000000,59.9273,59.9373,59.0945,59.0945,26192.742280383,0
+QQEW.US,D,20180301,000000,59.0855,59.1823,57.9525,58.2527,30416.828301944,0
+QQEW.US,D,20180302,000000,57.6672,58.9499,57.6144,58.892,119215.87947345,0
+QQEW.US,D,20180305,000000,58.5878,59.655,58.4063,59.5713,43674.623094989,0
+QQEW.US,D,20180306,000000,59.8814,60.0041,59.5333,60.0041,20373.469726588,0
+QQEW.US,D,20180307,000000,59.4865,60.2226,59.4865,60.2126,8696.8246263988,0
+QQEW.US,D,20180308,000000,60.4489,60.5367,60.2395,60.419,16081.204770903,0
+QQEW.US,D,20180309,000000,60.9267,61.6039,60.9167,61.6039,114168.63308548,0
+QQEW.US,D,20180312,000000,61.7864,61.9639,61.6328,61.8871,29927.544186463,0
+QQEW.US,D,20180313,000000,62.0537,62.2013,61.1411,61.166,19233.477842773,0
+QQEW.US,D,20180314,000000,61.4354,61.4354,60.9237,61.0154,28117.794538013,0
+QQEW.US,D,20180315,000000,61.0723,61.2967,60.7911,60.9417,256242.50285552,0
+QQEW.US,D,20180316,000000,61.1022,61.2618,60.9656,61.0055,23880.674308458,0
+QQEW.US,D,20180319,000000,60.5567,60.5567,59.3777,59.9084,121394.59747128,0
+QQEW.US,D,20180320,000000,59.9373,60.1138,59.8326,59.9662,17214.178235029,0
+QQEW.US,D,20180321,000000,59.9084,60.3791,59.7438,59.9273,173592.5899632,0
+QQEW.US,D,20180322,000000,59.2032,59.5065,58.4402,58.4402,44805.591296346,0
+QQEW.US,D,20180323,000000,58.509,58.509,56.9611,56.9611,96098.207648354,0
+QQEW.US,D,20180326,000000,57.9515,58.6208,57.2154,58.6158,19693.685648112,0
+QQEW.US,D,20180327,000000,58.9768,58.9768,56.8135,57.1087,34073.424960057,0
+QQEW.US,D,20180328,000000,57.2055,57.5266,56.621,56.9891,35123.180019297,0
+QQEW.US,D,20180329,000000,57.2942,58.1071,56.9401,57.764,16946.475655452,0
+QQEW.US,D,20180402,000000,57.4408,57.4408,55.6805,56.236,48182.453798273,0
+QQEW.US,D,20180403,000000,56.7647,56.9511,56.0396,56.7157,102689.50636797,0
+QQEW.US,D,20180404,000000,55.872,57.7929,55.872,57.6852,26528.623794085,0
+QQEW.US,D,20180405,000000,58.0303,58.1699,57.5276,57.8617,35727.766743958,0
+QQEW.US,D,20180406,000000,57.2055,57.4808,56.0006,56.3637,77596.650716035,0
+QQEW.US,D,20180409,000000,56.6569,57.5296,56.5492,56.5592,67899.199968222,0
+QQEW.US,D,20180410,000000,57.3511,57.9315,57.1955,57.8029,71477.591378369,0
+QQEW.US,D,20180411,000000,57.361,57.9315,57.3362,57.361,42205.768117162,0
+QQEW.US,D,20180412,000000,57.9027,58.1829,57.8328,58.0203,55439.499756986,0
+QQEW.US,D,20180413,000000,58.3105,58.3105,57.4308,57.6174,35997.474586304,0
+QQEW.US,D,20180416,000000,58.0003,58.2916,57.783,58.146,42532.625948405,0
+QQEW.US,D,20180417,000000,58.5768,59.0845,58.4253,58.9858,26158.652813321,0
+QQEW.US,D,20180418,000000,59.2431,59.3389,58.8172,59.2132,52299.258261726,0
+QQEW.US,D,20180419,000000,58.9768,58.9768,58.1649,58.3505,33840.814478927,0
+QQEW.US,D,20180420,000000,58.1749,58.2129,57.5695,57.6364,28648.186540246,0
+QQEW.US,D,20180423,000000,57.9605,58.146,57.367,57.5785,17415.70714325,0
+QQEW.US,D,20180424,000000,57.8428,58.0123,56.5791,56.8633,26106.515981343,0
+QQEW.US,D,20180425,000000,56.9801,56.9891,56.2938,56.7447,27174.318405498,0
+QQEW.US,D,20180426,000000,57.3212,57.8428,57.2154,57.7141,12671.255433298,0
+QQEW.US,D,20180427,000000,58.0971,58.0971,57.391,57.6553,19443.027802067,0
+QQEW.US,D,20180430,000000,57.7241,57.8827,57.0748,57.2753,8836.1903888002,0
+QQEW.US,D,20180501,000000,56.9611,57.5406,56.7855,57.5296,20274.209219554,0
+QQEW.US,D,20180502,000000,57.5196,57.5196,56.9173,56.9173,23801.466429108,0
+QQEW.US,D,20180503,000000,56.629,56.9591,55.9956,56.7547,70749.680993452,0
+QQEW.US,D,20180504,000000,56.4524,57.8627,56.4524,57.7201,13286.871103186,0
+QQEW.US,D,20180507,000000,58.1749,58.2417,57.9515,58.0203,15387.383853049,0
+QQEW.US,D,20180508,000000,57.9805,58.1919,57.6652,57.8767,21486.39056303,0
+QQEW.US,D,20180509,000000,58.0503,58.5569,57.8727,58.4402,16849.220411187,0
+QQEW.US,D,20180510,000000,58.6756,59.0646,58.6626,59.0057,16101.257398587,0
+QQEW.US,D,20180511,000000,58.8522,59.0247,58.6258,58.8422,14704.59188042,0
+QQEW.US,D,20180514,000000,59.0746,59.4077,58.9459,58.9958,15631.023279405,0
+QQEW.US,D,20180515,000000,58.6357,58.6357,58.2517,58.5738,19419.967280231,0
+QQEW.US,D,20180516,000000,58.7644,59.1733,58.7644,59.0446,8635.6641119637,0
+QQEW.US,D,20180517,000000,58.9688,59.2132,58.6856,58.9399,12409.568642027,0
+QQEW.US,D,20180518,000000,58.6456,58.89,58.6258,58.7244,21308.924808031,0
+QQEW.US,D,20180521,000000,59.2561,59.2561,58.7294,58.8122,19167.304171417,0
+QQEW.US,D,20180522,000000,59.2032,59.2032,58.7076,58.7674,8890.332483546,0
+QQEW.US,D,20180523,000000,58.4003,58.9479,58.3714,58.9479,15478.623309009,0
+QQEW.US,D,20180524,000000,58.9868,59.0646,58.5719,59.0546,52080.684619974,0
+QQEW.US,D,20180525,000000,58.9868,59.2721,58.9868,59.0546,37936.563683313,0
+QQEW.US,D,20180529,000000,58.7834,58.911,58.3854,58.7145,34845.451125878,0
+QQEW.US,D,20180530,000000,58.92,59.284,58.92,59.1933,14578.260326013,0
+QQEW.US,D,20180531,000000,59.1633,59.1833,58.6556,58.7644,14187.234086182,0
+QQEW.US,D,20180601,000000,58.9399,59.5493,58.9399,59.4965,36942.955981587,0
+QQEW.US,D,20180604,000000,59.6849,59.9333,59.5453,59.9174,76785.521926231,0
+QQEW.US,D,20180605,000000,59.9084,60.1756,59.8425,60.014,22311.556192213,0
+QQEW.US,D,20180606,000000,60.1238,60.5736,60.064,60.5736,49712.469290535,0
+QQEW.US,D,20180607,000000,60.6335,60.6633,59.9004,60.2026,30397.778305644,0
+QQEW.US,D,20180608,000000,59.9273,60.409,59.9273,60.3592,13199.642172763,0
+QQEW.US,D,20180611,000000,60.3103,60.7233,60.3103,60.5965,11483.137243042,0
+QQEW.US,D,20180612,000000,60.7531,61.0264,60.5367,60.8589,22530.129833965,0
+QQEW.US,D,20180613,000000,61.0464,61.3854,60.9027,60.9476,13963.64728751,0
+QQEW.US,D,20180614,000000,61.1232,61.5949,61.1232,61.5281,173095.28479665,0
+QQEW.US,D,20180615,000000,61.19,61.5949,61.0733,61.5949,11831.050333353,0
+QQEW.US,D,20180618,000000,61.19,61.3276,60.9177,61.2678,22581.264034558,0
+QQEW.US,D,20180619,000000,60.7233,60.9765,60.5786,60.9765,14489.026132821,0
+QQEW.US,D,20180620,000000,61.3176,61.4463,61.0833,61.2977,21446.285307663,0
+QQEW.US,D,20180621,000000,61.545,61.545,60.7133,60.809,31592.91491559,0
+QQEW.US,D,20180622,000000,61.0932,61.0932,60.6425,60.6823,22629.390340998,0
+QQEW.US,D,20180625,000000,60.2604,60.2894,59.1294,59.5962,127439.46208651,0
+QQEW.US,D,20180626,000000,59.7518,59.7617,59.3657,59.5633,15456.565418557,0
+QQEW.US,D,20180627,000000,59.6231,59.8794,58.6916,58.6916,27206.402609792,0
+QQEW.US,D,20180628,000000,58.4861,59.2002,58.4362,59.0227,16096.244241665,0
+QQEW.US,D,20180629,000000,59.3847,59.7318,59.3169,59.3847,30354.665156125,0
+QQEW.US,D,20180702,000000,58.9928,59.5533,58.7893,59.5533,175036.37915642,0
+QQEW.US,D,20180703,000000,59.8984,59.8984,59.2102,59.2102,10513.592694537,0
+QQEW.US,D,20180705,000000,59.5533,59.9822,59.3259,59.9822,18173.696469692,0
+QQEW.US,D,20180706,000000,60.072,60.9167,60.072,60.8679,107712.68960273,0
+QQEW.US,D,20180709,000000,61.2,61.3774,61.0274,61.3774,13924.544663526,0
+QQEW.US,D,20180710,000000,61.5052,61.5052,61.206,61.4074,13630.773667961,0
+QQEW.US,D,20180711,000000,60.9367,61.1232,60.8679,60.9765,133713.92928873,0
+QQEW.US,D,20180712,000000,61.2588,61.8772,61.2588,61.8772,8980.5693081224,0
+QQEW.US,D,20180713,000000,61.8573,62.0457,61.7894,61.9859,16669.749393418,0
+QQEW.US,D,20180716,000000,61.9859,61.9859,61.6149,61.7395,20626.132835402,0
+QQEW.US,D,20180717,000000,61.3676,62.1823,61.3576,62.0996,13771.142061747,0
+QQEW.US,D,20180718,000000,62.2023,62.2023,61.9589,62.1145,20120.806617774,0
+QQEW.US,D,20180719,000000,61.8672,62.0357,61.586,61.8373,17896.970207657,0
+QQEW.US,D,20180720,000000,61.8473,61.941,61.6438,61.6528,22264.432517156,0
+QQEW.US,D,20180723,000000,61.5351,61.8273,61.3874,61.7984,16411.070496299,0
+QQEW.US,D,20180724,000000,62.1345,62.2323,61.4264,61.555,15299.152291241,0
+QQEW.US,D,20180725,000000,61.5152,62.2323,61.5152,62.2323,17507.949230594,0
+QQEW.US,D,20180726,000000,62.0557,62.3779,62.0557,62.1635,22581.264034558,0
+QQEW.US,D,20180727,000000,62.2811,62.2811,61.161,61.5251,14286.494593217,0
+QQEW.US,D,20180730,000000,61.0733,61.1511,60.7421,60.809,20270.198694018,0
+QQEW.US,D,20180731,000000,61.0553,61.4314,61.0264,61.2977,23745.319071594,0
+QQEW.US,D,20180801,000000,61.21,61.3774,60.9407,60.9865,16140.360022569,0
+QQEW.US,D,20180802,000000,60.6125,61.5251,60.4968,61.5122,13882.434145391,0
+QQEW.US,D,20180803,000000,61.6049,61.7296,61.4742,61.7206,13214.681643525,0
+QQEW.US,D,20180806,000000,61.7206,61.9859,61.7206,61.9261,20266.188168481,0
+QQEW.US,D,20180807,000000,61.9659,62.1245,61.9559,62.1045,53101.363369072,0
+QQEW.US,D,20180808,000000,61.9959,62.0787,61.8861,61.9859,9362.571865496,0
+QQEW.US,D,20180809,000000,61.943,62.0787,61.8573,61.8573,11017.916280782,0
+QQEW.US,D,20180810,000000,61.3476,61.4852,61.1331,61.3476,16697.823072175,0
+QQEW.US,D,20180813,000000,61.3376,61.574,61.0274,61.19,13987.71044073,0
+QQEW.US,D,20180814,000000,61.21,61.5251,61.1172,61.4463,27346.771003578,0
+QQEW.US,D,20180815,000000,60.9167,60.9815,60.3821,60.6723,25403.671381032,0
+QQEW.US,D,20180816,000000,61.1132,61.161,60.8768,60.8967,13039.221151294,0
+QQEW.US,D,20180817,000000,60.7123,61.0643,60.5058,60.9865,120790.01074661,0
+QQEW.US,D,20180820,000000,61.0643,61.185,60.8289,61.0643,21933.564160376,0
+QQEW.US,D,20180821,000000,61.2,61.7116,61.2,61.565,24027.058490549,0
+QQEW.US,D,20180822,000000,61.3974,61.6817,61.3666,61.6338,60719.356626091,0
+QQEW.US,D,20180823,000000,61.6248,61.8173,61.4174,61.4562,14142.115673894,0
+QQEW.US,D,20180824,000000,61.6627,62.1445,61.6627,62.1315,20895.840677747,0
+QQEW.US,D,20180827,000000,62.4078,62.679,62.329,62.5953,34245.877558137,0
+QQEW.US,D,20180828,000000,62.7,62.7688,62.5314,62.67,15831.549556241,0
+QQEW.US,D,20180829,000000,62.6472,63.095,62.6472,63.0461,17976.178087008,0
+QQEW.US,D,20180830,000000,62.7598,62.8227,62.4636,62.4866,12964.023797479,0
+QQEW.US,D,20180831,000000,62.2412,62.6332,62.2023,62.6332,24383.995263318,0
+QQEW.US,D,20180904,000000,62.32,62.4078,61.9559,62.2612,34678.01168472,0
+QQEW.US,D,20180905,000000,62.0946,62.0946,61.5152,61.6917,21298.898494189,0
+QQEW.US,D,20180906,000000,61.7016,61.7206,61.1132,61.3206,23952.863768119,0
+QQEW.US,D,20180907,000000,61.2199,61.5052,61.1032,61.1092,27985.447195301,0
+QQEW.US,D,20180910,000000,61.4074,61.54,61.2977,61.4852,18378.233272065,0
+QQEW.US,D,20180911,000000,61.2977,61.6119,61.2289,61.4852,58891.559612727,0
+QQEW.US,D,20180912,000000,61.2408,61.545,60.9865,61.4952,37541.526917945,0
+QQEW.US,D,20180913,000000,61.8073,62.1345,61.8073,62.0457,26834.42636626,0
+QQEW.US,D,20180914,000000,62.1245,62.3489,61.9161,62.0847,17609.215000397,0
+QQEW.US,D,20180917,000000,61.9859,61.9859,61.4463,61.4852,27702.705144962,0
+QQEW.US,D,20180918,000000,61.6049,62.1125,61.6049,61.946,6977.3118025258,0
+QQEW.US,D,20180919,000000,61.9769,62.0357,61.8373,62.0059,10015.284896599,0
+QQEW.US,D,20180920,000000,62.4078,62.6422,62.4078,62.5554,18308.049075172,0
+QQEW.US,D,20180921,000000,62.8008,62.8008,62.4477,62.5065,18849.470022631,0
+QQEW.US,D,20180924,000000,62.2223,62.329,62.1145,62.2711,15293.136502936,0
+QQEW.US,D,20180925,000000,62.2223,62.2253,62.0159,62.0159,13409.192132056,0
+QQEW.US,D,20180926,000000,62.0457,62.681,62.0457,62.1345,10195.758545752,0
+QQEW.US,D,20180927,000000,62.329,62.6232,62.2412,62.4277,6853.9881422714,0
+QQEW.US,D,20180928,000000,62.2123,62.4866,62.2023,62.4277,8824.15881219,0
+QQEW.US,D,20181001,000000,62.7608,62.8526,62.2512,62.3589,41045.723605662,0
+QQEW.US,D,20181002,000000,62.3011,62.5036,62.1045,62.1545,32449.162117682,0
+QQEW.US,D,20181003,000000,62.5554,62.5554,62.1734,62.2023,53381.09752526,0
+QQEW.US,D,20181004,000000,61.6717,61.7076,60.6713,61.0454,74892.553872894,0
+QQEW.US,D,20181005,000000,60.9556,61.209,59.8485,60.3083,197162.44854256,0
+QQEW.US,D,20181008,000000,59.9902,60.2295,59.3339,59.8964,50545.655970792,0
+QQEW.US,D,20181009,000000,59.9802,60.2594,59.7568,59.8096,66259.897655083,0
+QQEW.US,D,20181010,000000,59.7199,59.7199,57.7062,57.7062,62272.43264019,0
+QQEW.US,D,20181011,000000,57.6084,58.1469,56.5881,56.9511,101077.2751022,0
+QQEW.US,D,20181012,000000,58.0613,58.2757,57.3032,58.1469,28594.044445501,0
+QQEW.US,D,20181015,000000,57.9525,58.3435,57.6184,57.8448,30374.717783809,0
+QQEW.US,D,20181016,000000,58.3435,59.5313,58.3435,59.4525,46292.49363909,0
+QQEW.US,D,20181017,000000,59.661,59.6979,58.894,59.3827,30785.796651323,0
+QQEW.US,D,20181018,000000,59.4515,59.4515,58.0363,58.1569,185529.91922328,0
+QQEW.US,D,20181019,000000,58.6586,58.874,57.8348,57.8747,20520.856540063,0
+QQEW.US,D,20181022,000000,58.0801,58.0891,57.7161,57.9525,11027.942594624,0
+QQEW.US,D,20181023,000000,56.9411,57.9305,56.3537,57.6184,39338.2423584,0
+QQEW.US,D,20181024,000000,57.5596,57.6084,55.097,55.097,68149.857814268,0
+QQEW.US,D,20181025,000000,55.6935,56.6011,55.6935,56.3916,34976.795837206,0
+QQEW.US,D,20181026,000000,54.8098,56.1952,54.6732,55.4491,47265.046081747,0
+QQEW.US,D,20181029,000000,56.3517,56.5681,54.2323,54.9873,63505.669242734,0
+QQEW.US,D,20181030,000000,55.0372,56.1164,54.9973,56.1064,21279.848497889,0
+QQEW.US,D,20181031,000000,56.8225,57.3411,56.7537,57.0289,15125.697061777,0
+QQEW.US,D,20181101,000000,57.1756,58.3235,57.0209,58.2747,125035.15202724,0
+QQEW.US,D,20181102,000000,58.4332,58.6746,57.4248,57.9046,24546.421547555,0
+QQEW.US,D,20181105,000000,58.0323,58.1281,57.4408,57.9825,16318.828408954,0
+QQEW.US,D,20181106,000000,57.9335,58.4861,57.9335,58.3834,16397.03365692,0
+QQEW.US,D,20181107,000000,59.0396,59.7398,58.879,59.7398,54864.99197385,0
+QQEW.US,D,20181108,000000,59.3827,59.6111,59.1523,59.3059,38442.892532324,0
+QQEW.US,D,20181109,000000,59.0696,59.0696,58.1091,58.4532,20126.822406079,0
+QQEW.US,D,20181112,000000,58.2347,58.2347,57.0189,57.0189,20149.882927916,0
+QQEW.US,D,20181113,000000,57.361,58.0043,57.1576,57.2942,18934.693690287,0
+QQEW.US,D,20181114,000000,57.5007,57.7062,56.7447,57.0708,28396.526062816,0
+QQEW.US,D,20181115,000000,57.1087,58.1499,56.6759,58.0123,21993.722043427,0
+QQEW.US,D,20181116,000000,57.6084,58.2248,57.5984,58.0423,17211.170340876,0
+QQEW.US,D,20181119,000000,57.8548,57.9335,56.4983,56.5681,35087.085289466,0
+QQEW.US,D,20181120,000000,55.5469,56.3786,55.4491,55.6935,47288.106603582,0
+QQEW.US,D,20181121,000000,56.2051,56.5951,56.1652,56.273,12222.076573184,0
+QQEW.US,D,20181123,000000,55.7623,56.4505,55.7623,56.259,5378.1147447548,0
+QQEW.US,D,20181126,000000,56.7237,57.1925,56.7237,57.1576,22635.406129304,0
+QQEW.US,D,20181127,000000,56.9123,57.4768,56.7058,57.3511,18589.788494128,0
+QQEW.US,D,20181128,000000,57.6463,58.6786,57.3372,58.6786,91917.234776313,0
+QQEW.US,D,20181129,000000,58.4233,58.7864,58.1281,58.4233,39046.476625602,0
+QQEW.US,D,20181130,000000,58.4332,58.8542,58.2847,58.8062,21597.682646675,0
+QQEW.US,D,20181203,000000,60.06,60.06,59.3059,59.6001,39174.813442778,0
+QQEW.US,D,20181204,000000,59.5912,59.5912,57.5466,57.6762,48950.469438557,0
+QQEW.US,D,20181206,000000,56.5781,57.7849,56.3348,57.775,83306.636448954,0
+QQEW.US,D,20181207,000000,57.5496,57.746,55.88,55.9588,30306.538849684,0
+QQEW.US,D,20181210,000000,55.879,56.5083,55.2925,56.4006,85596.646530426,0
+QQEW.US,D,20181211,000000,57.2254,57.381,56.2051,56.5382,93245.721360355,0
+QQEW.US,D,20181212,000000,57.5106,57.8707,57.1287,57.1287,28083.705070951,0
+QQEW.US,D,20181213,000000,57.391,57.4888,56.6469,56.8723,18861.501599241,0
+QQEW.US,D,20181214,000000,56.273,56.5173,55.6635,55.7333,30528.120385588,0
+QQEW.US,D,20181217,000000,55.5847,55.8889,54.3131,54.6632,98908.583418218,0
+QQEW.US,D,20181218,000000,55.0581,55.2566,54.2811,54.6232,96154.355005868,0
+QQEW.US,D,20181219,000000,54.7798,55.2456,53.198,53.4334,82169.652459291,0
+QQEW.US,D,20181220,000000,53.3177,53.6388,52.2535,52.7353,173105.31111049,0
+QQEW.US,D,20181221,000000,53.0993,53.3905,51.4267,51.5863,90855.448140464,0
+QQEW.US,D,20181224,000000,51.2601,51.6063,50.3555,50.3555,120481.20028028,0
+QQEW.US,D,20181226,000000,50.7864,53.0494,50.3884,53.0015,118035.78233427,0
+QQEW.US,D,20181227,000000,52.3204,53.4234,51.5963,53.4234,85090.317681415,0
+QQEW.US,D,20181228,000000,53.8074,54.1126,53.1292,53.3177,65162.016289404,0
+QQEW.US,D,20181231,000000,53.8573,53.8762,53.198,53.7086,79604.921378552,0
+QQEW.US,D,20190102,000000,52.6764,54.1325,52.6145,53.8174,76455.656200835,0
+QQEW.US,D,20190103,000000,53.5012,53.599,52.43,52.46,42102.497084591,0
+QQEW.US,D,20190104,000000,53.4434,54.8298,53.4434,54.702,40774.010500549,0
+QQEW.US,D,20190107,000000,54.741,55.882,54.6851,55.5199,139483.07027331,0
+QQEW.US,D,20190108,000000,56.0594,56.0944,55.1279,55.9218,53899.457950882,0
+QQEW.US,D,20190109,000000,56.1482,56.7287,56.1254,56.5223,84216.023114408,0
+QQEW.US,D,20190110,000000,56.1382,56.8155,55.9817,56.7885,108276.16844063,0
+QQEW.US,D,20190111,000000,56.4824,56.8475,56.3268,56.8175,223063.42509015,0
+QQEW.US,D,20190114,000000,56.2769,56.4734,56.0306,56.237,35627.50360554,0
+QQEW.US,D,20190115,000000,56.8175,56.9931,56.7087,56.9173,37196.621721786,0
+QQEW.US,D,20190116,000000,56.9751,57.2304,56.8673,56.8773,82796.297074405,0
+QQEW.US,D,20190117,000000,56.8583,57.6244,56.8583,57.364,37957.61894238,0
+QQEW.US,D,20190118,000000,57.8099,58.4103,57.6074,58.2527,78898.066252704,0
+QQEW.US,D,20190122,000000,57.9206,57.9206,56.9033,57.2414,57822.754557188,0
+QQEW.US,D,20190123,000000,57.4868,57.6044,56.6509,57.0439,34248.88545229,0
+QQEW.US,D,20190124,000000,57.3272,57.9894,57.3272,57.9017,19063.030507462,0
+QQEW.US,D,20190125,000000,58.3515,58.9718,58.3515,58.8631,52819.623950117,0
+QQEW.US,D,20190128,000000,58.0293,58.4312,57.9894,58.3913,12410.571273411,0
+QQEW.US,D,20190129,000000,58.4711,58.4711,57.9325,58.0672,18295.014867178,0
+QQEW.US,D,20190130,000000,58.52,59.3687,58.2827,59.1683,26108.521244112,0
+QQEW.US,D,20190131,000000,59.2481,60.042,59.2481,59.8794,34367.195955623,0
+QQEW.US,D,20190201,000000,59.9064,60.3901,59.8794,60.2415,137702.39693501,0
+QQEW.US,D,20190204,000000,60.2116,60.5667,60.0838,60.5667,312453.02614694,0
+QQEW.US,D,20190205,000000,60.7341,61.1162,60.6643,60.9895,579808.69526473,0
+QQEW.US,D,20190206,000000,61.0962,61.193,60.801,61.0194,333773.98253157,0
+QQEW.US,D,20190207,000000,60.5667,60.7501,59.8545,60.2614,767934.42714166,0
+QQEW.US,D,20190208,000000,59.8006,60.5078,59.7209,60.4978,60706.322418097,0
+QQEW.US,D,20190211,000000,60.801,60.8109,60.4599,60.6245,36156.892976388,0
+QQEW.US,D,20190212,000000,61.1541,61.6198,61.1172,61.56,180044.52292041,0
+QQEW.US,D,20190213,000000,61.8233,61.8921,61.4582,61.6198,99826.993766129,0
+QQEW.US,D,20190214,000000,61.5201,61.9021,61.3386,61.7355,136568.4208395,0
+QQEW.US,D,20190215,000000,62.1205,62.1205,61.8273,62.0119,64696.795327143,0
+QQEW.US,D,20190219,000000,61.9519,62.2681,61.9519,62.0707,54723.62094868,0
+QQEW.US,D,20190220,000000,62.1105,62.3749,61.8632,62.1105,108940.91304835,0
+QQEW.US,D,20190221,000000,62.1205,62.1205,61.5201,61.7355,67550.284246526,0
+QQEW.US,D,20190222,000000,61.8732,62.1225,61.7605,62.1205,109554.52345547,0
+QQEW.US,D,20190225,000000,62.5923,62.7988,62.2981,62.336,82106.486682088,0
+QQEW.US,D,20190226,000000,62.2482,62.4447,62.1515,62.2781,38979.300322863,0
+QQEW.US,D,20190227,000000,62.0517,62.1993,61.7066,62.0907,45045.220197167,0
+QQEW.US,D,20190228,000000,61.9919,62.2572,61.8113,62.0807,44145.859845554,0
+QQEW.US,D,20190301,000000,62.5135,62.5624,62.1045,62.4646,439395.1830669,0
+QQEW.US,D,20190304,000000,62.7788,62.7788,61.4802,62.1505,132751.40315992,0
+QQEW.US,D,20190305,000000,62.1405,62.314,61.8533,62.1105,83070.015442286,0
+QQEW.US,D,20190306,000000,62.0517,62.0707,61.4892,61.57,51936.305700652,0
+QQEW.US,D,20190307,000000,61.4414,61.4414,60.7153,60.9197,135513.65262333,0
+QQEW.US,D,20190308,000000,60.2714,60.7441,60.1118,60.7143,146555.63205733,0
+QQEW.US,D,20190311,000000,60.8798,61.8044,60.8798,61.7984,62638.393095416,0
+QQEW.US,D,20190312,000000,61.9619,62.1405,61.6538,62.0019,95674.094572845,0
+QQEW.US,D,20190313,000000,62.1903,62.7478,62.1903,62.4247,62339.60894293,0
+QQEW.US,D,20190314,000000,62.4936,62.4936,62.2193,62.2582,56314.796955378,0
+QQEW.US,D,20190315,000000,62.4746,63.0351,62.4746,62.9164,55807.465474981,0
+QQEW.US,D,20190318,000000,62.8766,63.1489,62.6302,62.8965,44126.809849255,0
+QQEW.US,D,20190319,000000,63.1737,63.4481,62.8965,63.084,80440.113321576,0
+QQEW.US,D,20190320,000000,62.9753,63.3403,62.6022,62.9563,90595.76661196,0
+QQEW.US,D,20190321,000000,62.5824,64.0984,62.5824,63.9518,87182.809380203,0
+QQEW.US,D,20190322,000000,63.6844,63.6844,62.4447,62.4746,79675.105575445,0
+QQEW.US,D,20190325,000000,62.4746,62.5524,61.9111,62.3848,44110.767747109,0
+QQEW.US,D,20190326,000000,62.8088,63.1239,62.5524,62.8376,27215.426292249,0
+QQEW.US,D,20190327,000000,62.8286,62.9793,62.0397,62.4447,46013.762114287,0
+QQEW.US,D,20190328,000000,62.5824,62.9364,62.339,62.689,75053.977525748,0
+QQEW.US,D,20190329,000000,63.2227,63.3693,62.9803,63.2425,34175.693361244,0
+QQEW.US,D,20190401,000000,63.8819,64.3347,63.834,64.2759,232910.2679142,0
+QQEW.US,D,20190402,000000,64.246,64.3935,64.0784,64.3547,25984.194952473,0
+QQEW.US,D,20190403,000000,64.7367,65.2084,64.6967,64.8753,103851.55614224,0
+QQEW.US,D,20190404,000000,64.8254,64.9651,64.3935,64.7367,103682.11143831,0
+QQEW.US,D,20190405,000000,64.8952,65.2782,64.8952,65.2692,45016.143887025,0
+QQEW.US,D,20190408,000000,65.2394,65.348,64.7855,65.329,52483.742436416,0
+QQEW.US,D,20190409,000000,65.1326,65.1326,64.8354,64.8853,49098.858883416,0
+QQEW.US,D,20190410,000000,64.975,65.2992,64.9591,65.2493,42553.681207473,0
+QQEW.US,D,20190411,000000,65.358,65.358,65.0139,65.1904,49085.824675422,0
+QQEW.US,D,20190412,000000,65.6333,65.6333,65.351,65.5256,53305.900171445,0
+QQEW.US,D,20190415,000000,65.6143,65.6143,65.1576,65.4368,45786.164790077,0
+QQEW.US,D,20190416,000000,65.6333,65.7809,65.368,65.5256,102514.04587573,0
+QQEW.US,D,20190417,000000,65.75,65.9973,65.2034,65.3192,102253.36171585,0
+QQEW.US,D,20190418,000000,65.348,65.382,64.8952,65.339,73774.619879531,0
+QQEW.US,D,20190422,000000,65.1126,65.2044,65.0109,65.1616,53312.918591135,0
+QQEW.US,D,20190423,000000,65.4757,66.127,65.4368,66.0472,75410.914298517,0
+QQEW.US,D,20190424,000000,66.0472,66.2636,65.9575,66.0173,60917.877640159,0
+QQEW.US,D,20190425,000000,65.9195,65.9195,65.377,65.8397,42434.368072755,0
+QQEW.US,D,20190426,000000,65.5455,66.0771,65.338,66.0771,30299.520429994,0
+QQEW.US,D,20190429,000000,66.1469,66.2606,65.9575,66.117,25706.466059055,0
+QQEW.US,D,20190430,000000,66.1071,66.3714,65.8009,66.3534,46907.106677593,0
+QQEW.US,D,20190501,000000,66.5678,66.6118,65.8099,65.8198,116559.90893675,0
+QQEW.US,D,20190502,000000,66.1868,66.3285,65.4757,65.9195,55999.970700744,0
+QQEW.US,D,20190503,000000,66.2936,66.7374,66.119,66.7174,50642.911215057,0
+QQEW.US,D,20190506,000000,65.2992,66.3235,65.1426,66.2547,72492.254339161,0
+QQEW.US,D,20190507,000000,65.5156,65.6044,64.1871,64.7067,472907.13445181,0
+QQEW.US,D,20190508,000000,64.5591,65.0099,64.3247,64.5941,292221.93007691,0
+QQEW.US,D,20190509,000000,63.9018,64.6369,63.4091,64.4993,51874.142554833,0
+QQEW.US,D,20190510,000000,64.236,64.7267,63.1309,64.4993,160430.04515166,0
+QQEW.US,D,20190513,000000,63.0641,63.1837,62.1495,62.316,248548.3096133,0
+QQEW.US,D,20190514,000000,62.6022,63.6146,62.6022,63.2515,59168.285874761,0
+QQEW.US,D,20190515,000000,62.8865,64.0584,62.8865,63.8918,95992.931353015,0
+QQEW.US,D,20190516,000000,63.8041,64.6947,63.8041,64.3736,53623.734320232,0
+QQEW.US,D,20190517,000000,63.6744,64.4484,63.5747,63.5747,53069.279164778,0
+QQEW.US,D,20190520,000000,62.739,62.9693,62.4676,62.5724,30037.833638723,0
+QQEW.US,D,20190521,000000,63.1538,63.5069,62.9464,63.3203,140101.69383736,0
+QQEW.US,D,20190522,000000,62.8965,63.2326,62.8466,62.9753,40130.321151904,0
+QQEW.US,D,20190523,000000,62.2771,62.2771,61.6558,62.0208,44443.641366657,0
+QQEW.US,D,20190524,000000,62.2971,62.4846,61.9011,61.9011,13439.271073582,0
+QQEW.US,D,20190528,000000,62.0996,62.4726,61.4602,61.4992,152443.08354526,0
+QQEW.US,D,20190529,000000,61.172,61.3306,60.6923,61.0474,254524.99529441,0
+QQEW.US,D,20190530,000000,61.1252,61.4992,60.9985,61.2608,20604.07494495,0
+QQEW.US,D,20190531,000000,60.4968,60.8189,60.418,60.4968,54512.065726618,0
+QQEW.US,D,20190603,000000,60.5357,60.8339,59.7478,59.9722,101379.06714884,0
+QQEW.US,D,20190604,000000,60.7521,61.7934,60.5965,61.7934,44931.922850753,0
+QQEW.US,D,20190605,000000,62.1684,62.4517,61.5261,62.1395,57532.994087159,0
+QQEW.US,D,20190606,000000,62.2083,62.6502,62.0996,62.4846,57317.42833956,0
+QQEW.US,D,20190607,000000,62.7688,63.5747,62.7688,63.3493,448327.62606857,0
+QQEW.US,D,20190610,000000,63.7542,64.4763,63.7542,64.0286,33575.117162119,0
+QQEW.US,D,20190611,000000,64.5791,64.6619,63.7792,63.9518,35286.608934918,0
+QQEW.US,D,20190612,000000,63.7542,63.844,63.6046,63.6445,18682.030581473,0
+QQEW.US,D,20190613,000000,63.9816,64.0384,63.7991,64.0006,22559.206144106,0
+QQEW.US,D,20190614,000000,63.6545,63.6944,63.4181,63.6345,23004.374478683,0
+QQEW.US,D,20190617,000000,63.7243,63.9018,63.6046,63.6744,19663.606706587,0
+QQEW.US,D,20190618,000000,64.3547,65.0828,64.2779,64.6579,31877.662228698,0
+QQEW.US,D,20190619,000000,64.8763,65.2503,64.6329,65.1536,33858.861843842,0
+QQEW.US,D,20190620,000000,66.0193,66.0891,65.3122,65.735,63575.853439627,0
+QQEW.US,D,20190621,000000,65.5176,65.8119,65.2902,65.4976,42883.546932869,0
+QQEW.US,D,20190624,000000,65.5764,65.6333,65.2503,65.2503,32349.901610648,0
+QQEW.US,D,20190625,000000,65.369,65.369,64.4225,64.4514,27567.349908098,0
+QQEW.US,D,20190626,000000,64.9361,65.2484,64.7347,64.8165,20627.135466787,0
+QQEW.US,D,20190627,000000,64.976,65.394,64.9601,65.33,12054.637132026,0
+QQEW.US,D,20190628,000000,65.5276,65.745,65.379,65.6851,118765.69798195,0
+QQEW.US,D,20190701,000000,67.0037,67.0935,66.3564,66.6506,153578.06227215,0
+QQEW.US,D,20190702,000000,66.5518,66.6596,66.2946,66.6306,57592.149338826,0
+QQEW.US,D,20190703,000000,67.0037,67.1483,66.8272,67.1483,15832.552187626,0
+QQEW.US,D,20190705,000000,66.6306,66.866,66.2666,66.866,21780.161558596,0
+QQEW.US,D,20190708,000000,66.4542,66.5698,66.1699,66.4242,88736.888025686,0
+QQEW.US,D,20190709,000000,66.0293,66.7234,66.0293,66.7005,61462.30648177,0
+QQEW.US,D,20190710,000000,67.1134,67.4146,66.7992,67.1223,88403.011774754,0
+QQEW.US,D,20190711,000000,67.1912,67.1912,66.7554,67.0137,29256.783790445,0
+QQEW.US,D,20190712,000000,67.0635,67.5293,67.0635,67.5293,16180.465277937,0
+QQEW.US,D,20190715,000000,67.5572,67.636,67.3507,67.6071,42427.349653066,0
+QQEW.US,D,20190716,000000,67.4765,67.5752,67.1323,67.2411,34018.280233928,0
+QQEW.US,D,20190717,000000,67.3807,67.4067,67.0935,67.0935,19778.909315768,0
+QQEW.US,D,20190718,000000,66.9159,67.5393,66.901,67.4395,20574.998634809,0
+QQEW.US,D,20190719,000000,67.6171,67.651,66.9259,66.9638,22782.792942779,0
+QQEW.US,D,20190722,000000,67.1513,67.4595,67.1513,67.3009,26358.176458774,0
+QQEW.US,D,20190723,000000,67.5093,67.9024,67.3209,67.8824,26166.673864394,0
+QQEW.US,D,20190724,000000,67.8624,68.6314,67.8624,68.6115,22853.979771055,0
+QQEW.US,D,20190725,000000,68.2564,68.2564,67.637,67.6769,38201.258368737,0
+QQEW.US,D,20190726,000000,67.9222,68.1158,67.9222,68.0689,25337.497709676,0
+QQEW.US,D,20190729,000000,68.1088,68.1088,67.4295,67.9222,36754.461281361,0
+QQEW.US,D,20190730,000000,67.4196,67.9412,67.4196,67.7438,17635.283416386,0
+QQEW.US,D,20190731,000000,67.8026,67.8026,66.0343,66.7604,44611.080807815,0
+QQEW.US,D,20190801,000000,66.8371,67.8824,65.9015,66.1489,197473.26427166,0
+QQEW.US,D,20190802,000000,65.5734,65.6652,64.8463,65.1626,61569.588039877,0
+QQEW.US,D,20190805,000000,64.0384,64.0384,62.3828,62.8556,529939.81547827,0
+QQEW.US,D,20190806,000000,63.4571,63.7552,62.9304,63.6146,814595.88913012,0
+QQEW.US,D,20190807,000000,62.9843,64.0384,62.5903,64.0384,41180.076211143,0
+QQEW.US,D,20190808,000000,64.3447,65.4578,64.3387,65.4578,29551.557417394,0
+QQEW.US,D,20190809,000000,65.1536,65.1536,64.3058,64.7765,29037.207517309,0
+QQEW.US,D,20190812,000000,64.4035,64.4035,63.6046,63.844,72362.914890602,0
+QQEW.US,D,20190813,000000,63.7942,65.4777,63.7842,65.1626,44418.575582052,0
+QQEW.US,D,20190814,000000,64.1672,64.216,63.083,63.2416,62389.740512139,0
+QQEW.US,D,20190815,000000,63.3703,63.4371,62.7478,63.1727,62389.740512139,0
+QQEW.US,D,20190816,000000,63.5747,64.3447,63.5747,64.236,26165.671233011,0
+QQEW.US,D,20190819,000000,65.1626,65.344,64.9581,65.1824,29965.644179062,0
+QQEW.US,D,20190820,000000,65.0648,65.2802,64.7965,64.8364,13678.899974402,0
+QQEW.US,D,20190821,000000,65.4288,65.4618,65.1536,65.3102,22825.906092298,0
+QQEW.US,D,20190822,000000,65.4678,65.5475,64.7277,65.2104,24754.968875465,0
+QQEW.US,D,20190823,000000,64.7377,65.2104,63.0441,63.2017,53398.14225879,0
+QQEW.US,D,20190826,000000,63.9018,63.9816,63.6705,63.9616,23679.145400238,0
+QQEW.US,D,20190827,000000,64.4325,64.4813,63.6365,63.872,15926.799537739,0
+QQEW.US,D,20190828,000000,63.5647,64.226,63.3483,64.1771,17197.133501498,0
+QQEW.US,D,20190829,000000,64.9361,65.352,64.7765,65.1336,28411.565533579,0
+QQEW.US,D,20190830,000000,65.3102,65.345,64.8264,64.966,22912.132391338,0
+QQEW.US,D,20190903,000000,64.5801,64.8424,64.0884,64.3447,274575.61771529,0
+QQEW.US,D,20190904,000000,65.0838,65.2702,64.9561,65.2304,26043.35020414,0
+QQEW.US,D,20190905,000000,66.0891,66.7594,66.0891,66.493,35038.958983025,0
+QQEW.US,D,20190906,000000,66.6506,66.896,66.5968,66.6905,56587.512691875,0
+QQEW.US,D,20190909,000000,66.876,66.876,66.3744,66.6008,74852.448617527,0
+QQEW.US,D,20190910,000000,66.2467,66.533,65.9115,66.533,33516.964541836,0
+QQEW.US,D,20190911,000000,66.7504,67.1513,66.5419,67.1513,37959.624205149,0
+QQEW.US,D,20190912,000000,67.5193,67.8126,67.1912,67.1912,24162.413727414,0
+QQEW.US,D,20190913,000000,67.2909,67.5473,67.1313,67.1713,30839.938746069,0
+QQEW.US,D,20190916,000000,66.6506,67.0336,66.4731,66.896,33454.801396017,0
+QQEW.US,D,20190917,000000,66.9359,67.1413,66.7104,67.1413,35608.453609241,0
+QQEW.US,D,20190918,000000,66.8232,66.87,66.2227,66.87,14606.33400477,0
+QQEW.US,D,20190919,000000,67.1613,67.3109,66.8591,66.876,32186.472695026,0
+QQEW.US,D,20190920,000000,66.9458,66.9937,66.2846,66.4342,27242.497339623,0
+QQEW.US,D,20190923,000000,66.1689,66.4342,66.1689,66.2567,17295.391377148,0
+QQEW.US,D,20190924,000000,66.486,66.486,65.1914,65.33,63419.442943695,0
+QQEW.US,D,20190925,000000,65.1914,66.1101,64.9351,65.9903,26687.039552785,0
+QQEW.US,D,20190926,000000,66.0203,66.0203,65.4138,65.9853,19967.404015994,0
+QQEW.US,D,20190927,000000,65.8927,65.8927,64.5093,64.9152,29773.138953299,0
+QQEW.US,D,20190930,000000,65.1336,65.6034,65.1017,65.4976,26738.173753378,0
+QQEW.US,D,20191001,000000,65.7161,66.0203,64.7067,64.8553,201107.80303932,0
+QQEW.US,D,20191002,000000,64.3716,64.4385,63.5707,63.831,53067.27390201,0
+QQEW.US,D,20191003,000000,63.7712,64.4803,63.0591,64.4604,33386.622461893,0
+QQEW.US,D,20191004,000000,64.8753,65.369,64.6967,65.3202,29982.688912593,0
+QQEW.US,D,20191007,000000,65.0149,65.4368,64.9491,65.0887,32187.475326411,0
+QQEW.US,D,20191008,000000,64.5292,64.5591,63.861,63.861,24119.300577894,0
+QQEW.US,D,20191009,000000,64.3427,64.7675,64.2998,64.4993,19024.930514863,0
+QQEW.US,D,20191010,000000,64.6079,65.2404,64.4703,65.0548,37444.271673679,0
+QQEW.US,D,20191011,000000,66.2148,66.6566,66.1399,66.1599,26541.658002078,0
+QQEW.US,D,20191014,000000,66.1599,66.2936,66.0403,66.1799,11186.358353324,0
+QQEW.US,D,20191015,000000,66.4651,67.2041,66.4651,67.0565,34803.340607742,0
+QQEW.US,D,20191016,000000,66.7723,66.9498,66.6376,66.7384,16914.391451158,0
+QQEW.US,D,20191017,000000,67.1543,67.2241,66.7773,66.9289,84723.354594804,0
+QQEW.US,D,20191018,000000,66.8202,66.8381,66.0731,66.3963,8788.0640823594,0
+QQEW.US,D,20191021,000000,66.7424,66.869,66.5728,66.8341,13799.215740504,0
+QQEW.US,D,20191022,000000,67.1743,67.1743,66.4562,66.4562,28009.510348522,0
+QQEW.US,D,20191023,000000,66.2297,66.517,66.1399,66.3684,11569.363542082,0
+QQEW.US,D,20191024,000000,66.9588,67.2739,66.8491,67.2739,12886.821180898,0
+QQEW.US,D,20191025,000000,67.1443,67.7328,67.1443,67.7088,15828.541662089,0
+QQEW.US,D,20191028,000000,67.9362,68.3013,67.9362,68.2215,38415.821484952,0
+QQEW.US,D,20191029,000000,68.2414,68.3651,68.0838,68.1327,19498.172528197,0
+QQEW.US,D,20191030,000000,68.2913,68.4199,67.8365,68.3302,37489.390085967,0
+QQEW.US,D,20191031,000000,68.3402,68.3402,67.7088,67.9074,32719.872591411,0
+QQEW.US,D,20191101,000000,68.3901,68.7551,68.3901,68.6773,280939.3191107,0
+QQEW.US,D,20191104,000000,69.191,69.2906,69.0423,69.185,96397.994432225,0
+QQEW.US,D,20191105,000000,69.3276,69.4662,69.0622,69.151,1292007.8463911,0
+QQEW.US,D,20191106,000000,69.171,69.171,68.7072,68.9326,385568.91720706,0
+QQEW.US,D,20191107,000000,69.3674,69.4862,68.8837,69.0423,113177.03064652,0
+QQEW.US,D,20191108,000000,68.9236,69.3086,68.8638,69.3086,80431.089639118,0
+QQEW.US,D,20191111,000000,69.0523,69.191,68.8837,69.1311,105044.68748942,0
+QQEW.US,D,20191112,000000,69.2996,69.5061,69.0563,69.2298,100643.13571285,0
+QQEW.US,D,20191113,000000,68.9825,69.3006,68.9137,69.201,31356.293908923,0
+QQEW.US,D,20191114,000000,69.0523,69.191,68.8009,69.151,24009.011125634,0
+QQEW.US,D,20191115,000000,69.6747,69.6747,69.4762,69.5949,73820.740923204,0
+QQEW.US,D,20191118,000000,69.5649,69.6747,69.3964,69.5759,61205.63284742,0
+QQEW.US,D,20191119,000000,69.8423,69.9479,69.4961,69.8073,53353.023846503,0
+QQEW.US,D,20191120,000000,69.545,69.8223,68.9426,69.3186,68528.852477489,0
+QQEW.US,D,20191121,000000,69.2408,69.3226,69.0324,69.151,26560.707998378,0
+QQEW.US,D,20191122,000000,69.3376,69.3704,68.8738,69.3376,34846.453757262,0
+QQEW.US,D,20191125,000000,69.6936,70.2651,69.6936,70.2502,17266.315067007,0
+QQEW.US,D,20191126,000000,70.1265,70.33,70.0696,70.305,36394.51661444,0
+QQEW.US,D,20191127,000000,70.5114,70.8087,70.5014,70.8087,17693.436036669,0
+QQEW.US,D,20191129,000000,70.66,70.704,70.4336,70.4466,8021.0510734598,0
+QQEW.US,D,20191202,000000,70.285,70.285,69.5061,69.6936,67771.86578243,0
+QQEW.US,D,20191203,000000,68.9924,69.201,68.6175,69.191,44394.512428832,0
+QQEW.US,D,20191204,000000,69.6547,69.7724,69.5959,69.6647,74152.611911368,0
+QQEW.US,D,20191205,000000,69.7823,69.7823,69.5161,69.6847,29459.315330049,0
+QQEW.US,D,20191206,000000,70.2362,70.5474,70.2362,70.4436,16298.77578127,0
+QQEW.US,D,20191209,000000,70.3648,70.5014,70.0776,70.0776,65646.287247963,0
+QQEW.US,D,20191210,000000,70.295,70.4197,69.9978,70.0756,24764.995189307,0
+QQEW.US,D,20191211,000000,70.2262,70.5822,70.2262,70.5454,106486.47141987,0
+QQEW.US,D,20191212,000000,70.5114,71.5228,70.4626,71.441,68732.386648477,0
+QQEW.US,D,20191213,000000,71.2815,71.7612,71.2215,71.3971,45340.9964555,0
+QQEW.US,D,20191216,000000,71.9138,72.2499,71.855,72.0524,19781.91720992,0
+QQEW.US,D,20191217,000000,72.1711,72.206,71.9238,72.0524,31273.075504036,0
+QQEW.US,D,20191218,000000,72.1112,72.3187,72.0813,72.2309,39390.379190377,0
+QQEW.US,D,20191219,000000,72.2788,72.6757,72.2788,72.5661,28988.078579484,0
+QQEW.US,D,20191220,000000,72.7755,73.1236,72.6658,73.1236,45754.080585783,0
+QQEW.US,D,20191223,000000,73.4178,73.4178,73.0807,73.0906,17126.949304605,0
+QQEW.US,D,20191224,000000,73.2283,73.2283,73.0708,73.1884,11949.360836687,0
+QQEW.US,D,20191226,000000,73.3181,73.3779,73.2114,73.3001,10701.08476338,0
+QQEW.US,D,20191227,000000,73.5046,73.5046,73.1196,73.2482,71302.130886137,0
+QQEW.US,D,20191230,000000,73.2981,73.2981,72.5481,72.8044,145479.80858211,0
+QQEW.US,D,20191231,000000,72.6359,72.972,72.6069,72.962,73227.183143768,0
+QQEW.US,D,20200102,000000,73.5644,73.9275,73.3879,73.9215,192297.68106651,0
+QQEW.US,D,20200103,000000,73.1196,73.5445,72.9122,73.2682,205642.70478998,0
+QQEW.US,D,20200106,000000,72.8533,73.358,72.6987,73.358,82115.510364545,0
+QQEW.US,D,20200107,000000,73.4557,73.7819,73.2682,73.6591,72981.538454642,0
+QQEW.US,D,20200108,000000,73.7319,74.4452,73.6691,74.089,61541.51436112,0
+QQEW.US,D,20200109,000000,74.5448,74.7583,74.2746,74.5838,153563.02280139,0
+QQEW.US,D,20200110,000000,74.9299,74.9299,74.3354,74.455,113060.72540595,0
+QQEW.US,D,20200113,000000,74.8809,75.1153,74.6416,75.0993,40121.297469446,0
+QQEW.US,D,20200114,000000,75.0895,75.4325,74.8889,75.1183,102800.79845161,0
+QQEW.US,D,20200115,000000,75.1981,75.3457,74.8999,74.9907,43858.104638295,0
+QQEW.US,D,20200116,000000,75.4136,75.7446,75.3358,75.7446,47595.914438527,0
+QQEW.US,D,20200117,000000,76.007,76.007,75.61,75.8584,25298.395085692,0
+QQEW.US,D,20200121,000000,75.4036,75.7536,75.2969,75.5702,137804.6653362,0
+QQEW.US,D,20200122,000000,76.0369,76.3331,75.6998,75.7746,68635.131404212,0
+QQEW.US,D,20200123,000000,75.7886,76.0858,75.3647,76.0519,82122.528784235,0
+QQEW.US,D,20200124,000000,76.3033,76.3531,74.7423,75.1483,28040.591921432,0
+QQEW.US,D,20200127,000000,73.6343,74.099,73.2084,73.7191,78533.108428861,0
+QQEW.US,D,20200128,000000,74.1589,74.8111,74.0103,74.6616,22940.206070095,0
+QQEW.US,D,20200129,000000,74.8311,74.8311,74.1389,74.1389,37748.068983087,0
+QQEW.US,D,20200130,000000,73.5844,74.465,73.4408,74.465,51841.055719155,0
+QQEW.US,D,20200131,000000,74.3254,74.3254,72.7855,72.982,53688.905360203,0
+QQEW.US,D,20200203,000000,73.338,74.2756,73.338,74.099,310858.84224609,0
+QQEW.US,D,20200204,000000,75.3936,76.2055,75.3387,75.9741,291575.23283411,0
+QQEW.US,D,20200205,000000,76.9376,77.0652,75.9172,76.2653,422060.68906577,0
+QQEW.US,D,20200206,000000,76.6403,76.8278,76.3161,76.7191,77225.677103887,0
+QQEW.US,D,20200207,000000,76.3831,76.3831,75.8654,75.9172,37056.253328001,0
+QQEW.US,D,20200210,000000,75.8474,76.5905,75.8374,76.5905,89052.716911704,0
+QQEW.US,D,20200211,000000,76.9276,77.3914,76.9276,77.0832,77479.342844085,0
+QQEW.US,D,20200212,000000,77.6177,78.0147,77.6048,78.0147,187186.26626995,0
+QQEW.US,D,20200213,000000,77.6277,78.1992,77.4851,77.9659,29119.423290812,0
+QQEW.US,D,20200214,000000,78.26,78.26,77.8342,78.0716,55625.989194444,0
+QQEW.US,D,20200218,000000,78.0347,78.1623,77.6975,78.0895,74805.324942471,0
+QQEW.US,D,20200219,000000,78.7059,79.0809,78.6171,78.9741,47572.85391669,0
+QQEW.US,D,20200220,000000,78.8047,78.9033,77.4412,78.31,62881.029890388,0
+QQEW.US,D,20200221,000000,77.9758,78.0636,76.8328,77.1051,103535.72725622,0
+QQEW.US,D,20200224,000000,74.6226,75.1383,74.0591,74.511,91340.721730408,0
+QQEW.US,D,20200225,000000,74.9398,75.0795,72.0813,72.191,174715.53711348,0
+QQEW.US,D,20200226,000000,72.6359,73.5654,71.8948,72.1551,260085.58895109,0
+QQEW.US,D,20200227,000000,70.8965,71.7163,69.157,69.2946,320139.19833808,0
+QQEW.US,D,20200228,000000,67.0585,69.177,66.8222,68.9875,277475.22767835,0
+QQEW.US,D,20200302,000000,69.4522,71.6096,68.5725,71.6096,141920.46716826,0
+QQEW.US,D,20200303,000000,71.3802,72.8623,69.147,69.6807,86765.714724383,0
+QQEW.US,D,20200304,000000,70.9463,72.7456,70.4336,72.7456,234477.38076769,0
+QQEW.US,D,20200305,000000,70.8366,72.0245,70.1065,70.658,46086.954205332,0
+QQEW.US,D,20200306,000000,68.2753,69.6507,67.8604,69.4024,69042.19974619,0
+QQEW.US,D,20200309,000000,64.232,66.9787,62.4128,64.4983,132289.19009181,0
+QQEW.US,D,20200310,000000,67.0286,67.644,64.2619,67.644,106031.27677145,0
+QQEW.US,D,20200311,000000,65.736,66.2646,63.843,64.5581,100018.49636051,0
+QQEW.US,D,20200312,000000,60.1686,62.1863,58.4981,58.6178,685114.06691404,0
+QQEW.US,D,20200313,000000,61.9381,63.2985,58.528,63.2635,463516.48890756,0
+QQEW.US,D,20200316,000000,54.4357,60.1736,54.4357,55.7882,444336.15052815,0
+QQEW.US,D,20200317,000000,56.9073,59.9712,55.124,59.3089,146081.38741262,0
+QQEW.US,D,20200318,000000,55.5029,57.8258,53.0793,55.4831,175425.40013348,0
+QQEW.US,D,20200319,000000,55.6795,57.8458,54.1485,56.4814,232545.31009036,0
+QQEW.US,D,20200320,000000,57.766,58.528,54.5644,54.6472,149150.4420796,0
+QQEW.US,D,20200323,000000,54.8796,55.856,53.3217,54.724,135078.5106026,0
+QQEW.US,D,20200324,000000,57.6573,59.4356,57.5586,58.9329,246307.42846965,0
+QQEW.US,D,20200325,000000,59.8545,61.9381,58.6956,59.675,178710.02054807,0
+QQEW.US,D,20200326,000000,59.9612,62.9424,59.9612,62.7948,126474.93069493,0
+QQEW.US,D,20200327,000000,61.168,62.0517,60.2894,60.5367,117253.7298546,0
+QQEW.US,D,20200330,000000,60.6953,62.3978,60.6275,62.312,73149.980527185,0
+QQEW.US,D,20200331,000000,61.9321,63.0032,61.4374,61.6937,90663.945546085,0
+QQEW.US,D,20200401,000000,59.5952,60.5706,58.3963,58.9718,82586.74711511,0
+QQEW.US,D,20200402,000000,58.5958,60.2196,58.4861,59.9802,209057.66728451,0
+QQEW.US,D,20200403,000000,59.8425,60.2295,58.516,59.1095,58735.149116794,0
+QQEW.US,D,20200406,000000,61.4872,63.8151,61.2478,63.6525,41426.723531652,0
+QQEW.US,D,20200407,000000,65.6562,65.7659,63.5408,63.5757,88088.18552012,0
+QQEW.US,D,20200408,000000,64.2998,65.4777,63.6256,65.1814,85114.380834635,0
+QQEW.US,D,20200409,000000,65.9135,66.498,65.0428,65.5376,112645.63601291,0
+QQEW.US,D,20200413,000000,65.369,65.7061,64.4963,65.5964,75664.580038715,0
+QQEW.US,D,20200414,000000,67.1603,68.1218,67.1204,68.1018,109174.52616086,0
+QQEW.US,D,20200415,000000,66.6866,67.4994,66.4701,66.9967,58106.499238911,0
+QQEW.US,D,20200416,000000,67.6749,68.3921,67.0545,68.1118,159160.71381928,0
+QQEW.US,D,20200417,000000,69.528,69.8741,68.5575,69.4243,56853.210008683,0
+QQEW.US,D,20200420,000000,68.5975,69.6308,68.5377,68.6773,35414.945752093,0
+QQEW.US,D,20200421,000000,67.8246,67.8246,65.8937,66.1938,52304.271418648,0
+QQEW.US,D,20200422,000000,67.5872,68.3591,67.1253,68.0818,49070.785204659,0
+QQEW.US,D,20200423,000000,68.1796,68.9835,67.665,67.7048,62578.235212365,0
+QQEW.US,D,20200424,000000,67.9792,69.0034,67.5772,68.8598,27479.11834629,0
+QQEW.US,D,20200427,000000,69.7265,70.1414,69.6427,69.9819,69787.154864637,0
+QQEW.US,D,20200428,000000,70.666,71.0071,69.0702,69.148,95480.586715697,0
+QQEW.US,D,20200429,000000,70.4496,71.3702,70.2342,71.0501,176267.6104962,0
+QQEW.US,D,20200430,000000,70.8057,70.8057,69.6059,69.8641,37753.082140007,0
+QQEW.US,D,20200501,000000,68.6275,68.6275,67.4595,67.7647,47313.172388187,0
+QQEW.US,D,20200504,000000,67.3597,68.3891,67.2949,68.3891,38264.42414594,0
+QQEW.US,D,20200505,000000,69.2428,69.922,68.9037,69.2528,170141.53273885,0
+QQEW.US,D,20200506,000000,69.7465,70.2212,69.3575,69.5879,90233.816682271,0
+QQEW.US,D,20200507,000000,70.666,70.9743,70.31,70.5374,63099.60353214,0
+QQEW.US,D,20200508,000000,71.3802,71.825,70.9553,71.815,68603.047199918,0
+QQEW.US,D,20200511,000000,71.46,72.4324,71.4141,72.1422,116555.89841122,0
+QQEW.US,D,20200512,000000,72.3397,72.3397,70.4496,70.4496,51411.929486725,0
+QQEW.US,D,20200513,000000,70.3499,70.8755,68.4289,69.2488,43502.170496909,0
+QQEW.US,D,20200514,000000,68.6374,70.2112,67.8944,70.2112,61325.948613522,0
+QQEW.US,D,20200515,000000,69.3794,70.4396,69.147,70.4197,34582.761703222,0
+QQEW.US,D,20200518,000000,71.8848,72.9341,71.7262,72.6618,87398.375127803,0
+QQEW.US,D,20200519,000000,72.8942,73.4008,72.3895,72.3895,192495.1994492,0
+QQEW.US,D,20200520,000000,73.4108,74.0611,73.347,73.7659,59840.048902163,0
+QQEW.US,D,20200521,000000,73.7559,73.7609,72.5781,72.8942,104022.00347755,0
+QQEW.US,D,20200522,000000,72.4693,73.2313,72.4693,73.2214,41267.305141567,0
+QQEW.US,D,20200526,000000,74.7663,74.8161,73.8257,73.8557,80229.560730898,0
+QQEW.US,D,20200527,000000,74.2127,74.7563,72.5581,74.7563,283337.61338166,0
+QQEW.US,D,20200528,000000,74.7463,75.7756,74.4102,74.5788,92781.503029478,0
+QQEW.US,D,20200529,000000,74.8161,76.014,74.2526,76.004,93783.131782277,0
+QQEW.US,D,20200601,000000,75.7168,76.4987,75.7168,76.2633,104239.57448791,0
+QQEW.US,D,20200602,000000,76.5287,76.8867,75.7956,76.8867,53530.489601502,0
+QQEW.US,D,20200603,000000,77.2717,78.1045,77.2717,77.897,89866.85359566,0
+QQEW.US,D,20200604,000000,77.8471,78.2312,77.0294,77.52,68254.131478223,0
+QQEW.US,D,20200605,000000,78.6002,79.6694,78.321,79.2734,67531.234250226,0
+QQEW.US,D,20200608,000000,79.5298,80.0943,79.044,80.0943,64122.287544006,0
+QQEW.US,D,20200609,000000,79.42,79.7572,79.0839,79.3901,116982.01674949,0
+QQEW.US,D,20200610,000000,79.6194,80.0743,79.0639,79.5616,247382.24931349,0
+QQEW.US,D,20200611,000000,77.8871,77.8871,75.1053,75.1543,154253.83582509,0
+QQEW.US,D,20200612,000000,77.0244,77.2418,74.6466,76.0838,119198.83473992,0
+QQEW.US,D,20200615,000000,74.5688,77.2358,74.5688,76.9914,78294.482159426,0
+QQEW.US,D,20200616,000000,78.8705,79.1238,77.1919,78.4606,50416.316522232,0
+QQEW.US,D,20200617,000000,78.6291,79.1437,78.4506,78.6002,38960.250326563,0
+QQEW.US,D,20200618,000000,78.3508,78.8655,78.279,78.7767,94111.994876289,0
+QQEW.US,D,20200619,000000,79.6494,79.7572,78.1633,78.7378,112591.49391816,0
+QQEW.US,D,20200622,000000,78.8365,79.2485,78.3898,79.1737,68004.476263561,0
+QQEW.US,D,20200623,000000,79.796,80.1241,79.3801,79.3801,51580.371559268,0
+QQEW.US,D,20200624,000000,79.1139,79.1936,77.0842,77.5689,134675.45278616,0
+QQEW.US,D,20200625,000000,77.3315,78.2421,76.6673,78.1544,53386.11068218,0
+QQEW.US,D,20200626,000000,78.0556,78.268,76.8049,77.0432,194276.87541889,0
+QQEW.US,D,20200629,000000,77.3116,77.7573,76.3801,77.7115,66682.005467824,0
+QQEW.US,D,20200630,000000,78.0556,79.452,77.9718,79.2016,337514.80022597,0
+QQEW.US,D,20200701,000000,79.3133,79.809,78.9961,79.5318,195917.18036341,0
+QQEW.US,D,20200702,000000,80.5051,80.6976,80.0573,80.1771,127276.03317089,0
+QQEW.US,D,20200706,000000,81.3459,81.9603,81.2861,81.5753,70239.341618904,0
+QQEW.US,D,20200707,000000,81.2662,82.0401,80.9002,80.9002,66479.47392822,0
+QQEW.US,D,20200708,000000,81.326,81.5753,80.7126,81.5753,62723.616763072,0
+QQEW.US,D,20200709,000000,82.0401,82.0591,80.4802,81.7319,126096.93866309,0
+QQEW.US,D,20200710,000000,81.8516,82.1388,81.0188,82.1388,117149.45619065,0
+QQEW.US,D,20200713,000000,82.9129,83.1303,80.3765,80.4952,86303.501656275,0
+QQEW.US,D,20200714,000000,79.8389,81.4657,79.3013,81.4337,65050.724205759,0
+QQEW.US,D,20200715,000000,81.8815,82.3972,81.2213,82.2186,119094.56107597,0
+QQEW.US,D,20200716,000000,81.5653,81.9703,80.979,81.7918,79553.787177959,0
+QQEW.US,D,20200717,000000,82.1788,82.5957,81.5255,82.447,75549.277429534,0
+QQEW.US,D,20200720,000000,82.5268,83.9062,82.2386,83.7366,80637.63170426,0
+QQEW.US,D,20200721,000000,84.2902,84.2902,83.0125,83.24,92694.274099055,0
+QQEW.US,D,20200722,000000,83.4873,83.8364,83.0325,83.6668,26758.226381062,0
+QQEW.US,D,20200723,000000,83.6968,84.0538,82.1189,82.2944,41918.012909901,0
+QQEW.US,D,20200724,000000,81.4357,81.8716,80.9101,81.3859,36860.740208085,0
+QQEW.US,D,20200727,000000,81.9015,82.9617,81.6153,82.8639,35856.103561134,0
+QQEW.US,D,20200728,000000,82.7752,82.8539,81.9145,81.9733,114306.99621649,0
+QQEW.US,D,20200729,000000,82.4371,83.2499,82.4371,82.9827,47855.59596703,0
+QQEW.US,D,20200730,000000,82.3074,83.3387,82.0002,83.21,27515.21307612,0
+QQEW.US,D,20200731,000000,83.6568,83.6568,82.102,83.3586,41094.852543488,0
+QQEW.US,D,20200803,000000,83.7766,84.36,83.7267,84.2513,79737.268721264,0
+QQEW.US,D,20200804,000000,84.2513,84.746,84.1097,84.733,120847.16073552,0
+QQEW.US,D,20200805,000000,84.9754,84.9954,84.5924,84.8656,140897.7831564,0
+QQEW.US,D,20200806,000000,84.5276,84.9256,84.2193,84.8966,53192.602825033,0
+QQEW.US,D,20200807,000000,84.7061,84.8508,83.607,84.3301,67851.073661781,0
+QQEW.US,D,20200810,000000,84.4577,84.4577,83.1901,84.0359,38708.589849133,0
+QQEW.US,D,20200811,000000,84.1227,84.2813,82.8341,82.9657,54437.871004188,0
+QQEW.US,D,20200812,000000,83.5372,84.756,83.5372,84.5475,41581.128764816,0
+QQEW.US,D,20200813,000000,84.6373,85.0652,84.3551,84.5675,21938.577317297,0
+QQEW.US,D,20200814,000000,84.6173,84.7111,84.1715,84.3301,19336.748875343,0
+QQEW.US,D,20200817,000000,84.6662,85.4312,84.6662,85.3813,31166.796577313,0
+QQEW.US,D,20200818,000000,85.6586,85.6885,85.2327,85.5309,38711.597743285,0
+QQEW.US,D,20200819,000000,85.3315,85.4861,84.7161,84.7988,20569.985477888,0
+QQEW.US,D,20200820,000000,84.4977,85.2188,84.2713,85.1729,40192.484297723,0
+QQEW.US,D,20200821,000000,85.0153,85.2437,84.8128,85.1888,19391.893601474,0
+QQEW.US,D,20200824,000000,85.8281,85.897,85.2985,85.7683,38678.510907608,0
+QQEW.US,D,20200825,000000,85.9169,86.4715,85.7683,86.4415,84851.691411979,0
+QQEW.US,D,20200826,000000,86.7307,87.43,86.4276,87.409,32418.080544772,0
+QQEW.US,D,20200827,000000,87.6813,87.7252,86.8575,87.1756,51461.05842455,0
+QQEW.US,D,20200828,000000,87.6314,88.0084,87.5108,88.0084,35103.127391613,0
+QQEW.US,D,20200831,000000,87.7012,88.4263,87.7012,88.3445,59430.975297417,0
+QQEW.US,D,20200901,000000,88.7824,89.3967,88.55,89.3409,61741.038006573,0
+QQEW.US,D,20200902,000000,90.1996,90.9736,89.6052,90.8141,43992.457243775,0
+QQEW.US,D,20200903,000000,90.1,90.1,86.235,86.9173,92427.574150862,0
+QQEW.US,D,20200904,000000,86.6609,87.2684,83.587,85.8471,366980.13134431,0
+QQEW.US,D,20200908,000000,83.4684,84.3301,82.7153,82.7153,322775.1162471,0
+QQEW.US,D,20200909,000000,83.8264,84.9754,83.2579,84.4289,93774.108099819,0
+QQEW.US,D,20200910,000000,85.0352,85.5031,82.7203,83.1572,126875.98324861,0
+QQEW.US,D,20200911,000000,83.6568,83.9451,81.9853,82.9227,71800.438684075,0
+QQEW.US,D,20200914,000000,84.0727,84.8756,83.9252,84.776,35986.445641077,0
+QQEW.US,D,20200915,000000,85.3813,85.9448,85.3015,85.6307,43746.81255465,0
+QQEW.US,D,20200916,000000,86.0864,86.1852,84.9914,85.0053,72190.462292523,0
+QQEW.US,D,20200917,000000,83.2888,84.2513,82.9527,83.975,69046.210271727,0
+QQEW.US,D,20200918,000000,84.5475,84.5475,82.1987,83.24,41659.334012782,0
+QQEW.US,D,20200921,000000,82.1488,82.8151,81.2362,82.8151,123138.17344837,0
+QQEW.US,D,20200922,000000,83.2988,84.0658,82.5169,83.9152,40850.210485747,0
+QQEW.US,D,20200923,000000,83.994,84.2115,82.083,82.2286,40046.100115633,0
+QQEW.US,D,20200924,000000,81.4147,83.2011,81.2053,82.3274,112722.83862948,0
+QQEW.US,D,20200925,000000,82.4172,84.2333,82.1638,84.0528,76327.31938366,0
+QQEW.US,D,20200928,000000,85.1868,85.7813,84.9176,85.7813,124584.97053574,0
+QQEW.US,D,20200929,000000,85.6317,85.9299,85.2636,85.3643,143499.61159835,0
+QQEW.US,D,20200930,000000,85.4841,86.6151,85.4143,85.7115,105878.87680106,0
+QQEW.US,D,20201001,000000,86.5951,87.0898,86.288,86.8993,98673.967674319,0
+QQEW.US,D,20201002,000000,85.1569,86.2082,84.748,85.0672,75747.798443602,0
+QQEW.US,D,20201005,000000,85.7414,86.7447,85.7414,86.7447,77067.261345186,0
+QQEW.US,D,20201006,000000,86.5353,87.4778,85.4541,85.6616,116290.2010944,0
+QQEW.US,D,20201007,000000,86.5353,87.4488,86.5153,87.2893,79143.710941828,0
+QQEW.US,D,20201008,000000,87.796,88.0134,87.5028,88.0134,122125.51575034,0
+QQEW.US,D,20201009,000000,88.6188,89.2611,88.5231,89.1255,49109.887828642,0
+QQEW.US,D,20201012,000000,90.1668,91.4674,89.8286,90.8809,48287.730093613,0
+QQEW.US,D,20201013,000000,91.0604,91.2988,90.6625,90.9507,50398.269157316,0
+QQEW.US,D,20201014,000000,91.199,91.199,89.7997,90.1866,103694.14301492,0
+QQEW.US,D,20201015,000000,88.8672,89.7598,88.6936,89.5823,64225.558576577,0
+QQEW.US,D,20201016,000000,90.067,90.5437,89.6211,89.6511,39302.147628569,0
+QQEW.US,D,20201019,000000,90.057,90.1218,88.1421,88.3505,51198.369001894,0
+QQEW.US,D,20201020,000000,88.8074,89.3739,88.3805,88.5789,44786.541300047,0
+QQEW.US,D,20201021,000000,88.5201,88.9669,87.9745,88.1021,50460.432303136,0
+QQEW.US,D,20201022,000000,88.3405,88.7286,87.4778,88.55,35566.343091105,0
+QQEW.US,D,20201023,000000,88.8672,88.8772,88.0623,88.8272,62534.119431461,0
+QQEW.US,D,20201026,000000,88.0723,88.3805,86.248,87.2394,192009.92585925,0
+QQEW.US,D,20201027,000000,87.5676,87.789,87.1696,87.1896,45420.204334851,0
+QQEW.US,D,20201028,000000,85.9498,85.9897,84.4308,84.5096,58170.667647499,0
+QQEW.US,D,20201029,000000,84.7081,86.2082,84.5296,85.5239,34806.348501895,0
+QQEW.US,D,20201030,000000,84.738,85.0272,83.2898,83.986,48025.040670957,0
+QQEW.US,D,20201102,000000,84.7879,85.1868,83.6578,84.5595,74370.182921736,0
+QQEW.US,D,20201103,000000,85.3943,86.655,85.3643,86.3079,130542.60622056,0
+QQEW.US,D,20201104,000000,88.5789,90.079,87.9057,89.5025,751403.04087925,0
+QQEW.US,D,20201105,000000,91.2389,91.597,90.7911,91.3686,180186.89657697,0
+QQEW.US,D,20201106,000000,91.3586,91.8134,90.7911,91.4772,78744.663650923,0
+QQEW.US,D,20201109,000000,93.7393,94.0664,90.9207,91.0404,70427.83631913,0
+QQEW.US,D,20201110,000000,90.1168,90.7023,89.0766,89.8097,67833.026296866,0
+QQEW.US,D,20201111,000000,90.5248,91.567,90.5049,91.4084,41635.270859561,0
+QQEW.US,D,20201112,000000,91.7745,91.9819,90.4849,90.8111,52147.860922715,0
+QQEW.US,D,20201113,000000,91.587,92.5086,91.587,92.4098,166661.39920434,0
+QQEW.US,D,20201116,000000,92.8268,93.2626,92.4667,93.0721,720165.05747367,0
+QQEW.US,D,20201117,000000,92.757,92.8866,92.2612,92.5784,58008.241363261,0
+QQEW.US,D,20201118,000000,92.6572,92.8766,91.7446,91.7446,42207.77337993,0
+QQEW.US,D,20201119,000000,91.5471,92.6372,91.3386,92.6073,37691.921625572,0
+QQEW.US,D,20201120,000000,92.6772,93.0631,92.3899,92.3899,37413.19010077,0
+QQEW.US,D,20201123,000000,92.9065,93.1928,92.1265,92.9354,116920.85623506,0
+QQEW.US,D,20201124,000000,93.5099,93.9678,92.9454,93.9478,78585.245260839,0
+QQEW.US,D,20201125,000000,93.9876,94.234,93.5897,94.0176,38378.724123737,0
+QQEW.US,D,20201127,000000,94.7018,95.2952,94.7018,95.1297,9505.948153434,0
+QQEW.US,D,20201130,000000,95.405,95.5934,94.1902,95.5934,40256.652706311,0
+QQEW.US,D,20201201,000000,96.4672,96.7016,96.0712,96.4063,108490.73155685,0
+QQEW.US,D,20201202,000000,95.9815,96.5918,95.7431,96.4672,67932.286803899,0
+QQEW.US,D,20201203,000000,96.7066,97.2611,96.4672,96.8751,38781.781940178,0
+QQEW.US,D,20201204,000000,97.2909,97.9372,97.0925,97.8964,86584.238443847,0
+QQEW.US,D,20201207,000000,97.9872,98.1946,97.6929,97.9174,52654.189771727,0
+QQEW.US,D,20201208,000000,97.9672,98.4909,97.648,98.4709,32350.904242032,0
+QQEW.US,D,20201209,000000,98.6205,98.6205,96.1799,96.6466,51465.068950086,0
+QQEW.US,D,20201210,000000,96.1999,97.0735,95.7531,96.925,162057.31588818,0
+QQEW.US,D,20201211,000000,96.4871,96.7016,95.7829,96.5669,45300.891200133,0
+QQEW.US,D,20201214,000000,97.3009,98.1946,97.3009,97.3897,40753.957872866,0
+QQEW.US,D,20201215,000000,98.2245,98.4909,97.8486,98.4909,34175.693361244,0
+QQEW.US,D,20201216,000000,98.7401,99.0065,98.4031,98.8589,42110.518135664,0
+QQEW.US,D,20201217,000000,99.4782,99.7775,99.1212,99.7176,80904.331652452,0
+QQEW.US,D,20201218,000000,100.067,100.167,99.3086,99.9568,31871.646440393,0
+QQEW.US,D,20201221,000000,98.9716,99.4583,97.9074,99.2488,46272.441011406,0
+QQEW.US,D,20201222,000000,99.6179,99.6179,98.8289,99.3486,34654.951162883,0
+QQEW.US,D,20201223,000000,99.578,99.578,99.0164,99.0164,23385.374404672,0
+QQEW.US,D,20201224,000000,99.1212,99.3486,98.7203,99.2588,19164.296277264,0
+QQEW.US,D,20201228,000000,100.196,100.196,99.1212,99.201,97849.804676521,0
+QQEW.US,D,20201229,000000,99.6279,99.7276,98.8639,99.2688,41373.58406829,0
+QQEW.US,D,20201230,000000,99.6977,100.017,99.6777,99.8473,32468.212113982,0
+QQEW.US,D,20201231,000000,99.9468,100.226,99.4782,100.167,36461.69291718,0
+QQEW.US,D,20210104,000000,100.655,100.655,97.7568,98.8389,267302.52965443,0
+QQEW.US,D,20210105,000000,98.6005,99.7675,98.6005,99.7176,130816.32458844,0
+QQEW.US,D,20210106,000000,98.5107,100.416,98.5107,99.3386,86824.86997605,0
+QQEW.US,D,20210107,000000,100.127,101.593,100.127,101.433,87100.5936067,0
+QQEW.US,D,20210108,000000,101.992,102.55,101.433,102.55,73385.598902468,0
+QQEW.US,D,20210111,000000,102.032,102.42,101.443,101.732,46811.856696096,0
+QQEW.US,D,20210112,000000,102.082,102.082,101.064,101.792,131691.62178683,0
+QQEW.US,D,20210113,000000,101.902,102.141,101.283,101.882,116222.02216028,0
+QQEW.US,D,20210114,000000,102.191,102.49,101.822,101.902,83931.2758013,0
+QQEW.US,D,20210115,000000,101.722,101.842,100.525,101.274,73054.730545688,0
+QQEW.US,D,20210119,000000,102.151,102.74,101.712,102.65,55511.689216647,0
+QQEW.US,D,20210120,000000,103.548,103.936,103.278,103.856,80523.331726463,0
+QQEW.US,D,20210121,000000,104.046,104.046,103.338,103.886,64507.297995532,0
+QQEW.US,D,20210122,000000,103.398,103.717,103.148,103.288,75205.374864759,0
+QQEW.US,D,20210125,000000,103.986,104.236,102.281,103.816,88712.824872465,0
+QQEW.US,D,20210126,000000,103.767,103.816,103.218,103.248,104044.061368,0
+QQEW.US,D,20210127,000000,101.922,102.121,99.7375,100.107,290998.7197882,0
+QQEW.US,D,20210128,000000,100.914,102.47,100.855,101.313,80959.476378583,0
+QQEW.US,D,20210129,000000,101.104,101.443,99.2488,99.7575,66388.234472258,0
+QQEW.US,D,20210201,000000,100.585,102.201,100.525,101.932,80394.994909288,0
+QQEW.US,D,20210202,000000,102.87,103.906,102.83,103.727,212684.18500109,0
+QQEW.US,D,20210203,000000,103.678,103.747,102.48,102.48,93829.252825949,0
+QQEW.US,D,20210204,000000,102.84,104.166,102.84,104.096,113085.79119056,0
+QQEW.US,D,20210205,000000,104.594,104.944,104.366,104.784,176980.48141036,0
+QQEW.US,D,20210208,000000,105.322,105.672,105.074,105.492,136979.49970701,0
+QQEW.US,D,20210209,000000,105.692,105.991,105.482,105.832,37609.705852069,0
+QQEW.US,D,20210210,000000,106.62,106.759,105.094,106.001,46145.106825614,0
+QQEW.US,D,20210211,000000,106.43,107.098,106.23,107.028,72302.757007551,0
+QQEW.US,D,20210212,000000,106.869,107.856,106.54,107.856,38871.016133371,0
+QQEW.US,D,20210216,000000,108.395,108.395,107.258,107.457,43079.060052784,0
+QQEW.US,D,20210217,000000,106.679,106.919,105.682,106.829,117598.63505077,0
+QQEW.US,D,20210218,000000,105.762,106.709,105.014,106.38,145414.63754214,0
+QQEW.US,D,20210219,000000,107.098,107.477,106.47,106.779,52550.918739157,0
+QQEW.US,D,20210222,000000,105.732,105.792,104.236,104.306,80525.336989231,0
+QQEW.US,D,20210223,000000,102.919,104.136,101.323,103.806,221334.88858382,0
+QQEW.US,D,20210224,000000,102.999,104.574,102.072,104.554,175127.61861239,0
+QQEW.US,D,20210225,000000,103.946,104.376,100.456,100.875,226460.34021976,0
+QQEW.US,D,20210226,000000,101.792,102.351,100.057,101.224,104951.44277069,0
+QQEW.US,D,20210301,000000,102.81,103.936,102.5,103.826,126495.98595399,0
+QQEW.US,D,20210302,000000,104.066,104.066,102.251,102.251,71954.84391724,0
+QQEW.US,D,20210303,000000,102.042,102.141,99.3984,99.4284,146612.78204624,0
+QQEW.US,D,20210304,000000,99.2388,99.6577,95.9245,97.1005,246446.79423205,0
+QQEW.US,D,20210305,000000,98.3522,99.1212,95.372,99.0912,103910.7113939,0
+QQEW.US,D,20210308,000000,98.7302,99.4682,96.7046,96.7046,182646.35136237,0
+QQEW.US,D,20210309,000000,99.0464,100.555,98.8489,100.067,128431.06452547,0
+QQEW.US,D,20210310,000000,101.573,101.573,99.6777,99.7375,62102.987936263,0
+QQEW.US,D,20210311,000000,101.303,102.51,101.244,102.072,146203.70844149,0
+QQEW.US,D,20210312,000000,100.745,101.403,100.137,101.333,64277.695408555,0
+QQEW.US,D,20210315,000000,101.652,102.85,101.234,102.76,74911.603869194,0
+QQEW.US,D,20210316,000000,103.478,104.076,102.62,103.108,238586.16418006,0
+QQEW.US,D,20210317,000000,102.281,103.777,101.493,103.238,87662.067181842,0
+QQEW.US,D,20210318,000000,101.812,102.082,100.246,100.396,85586.620216584,0
+QQEW.US,D,20210319,000000,100.645,101.453,99.8869,101.074,116737.37469175,0
+QQEW.US,D,20210322,000000,101.762,103.069,101.762,102.62,52294.245104806,0
+QQEW.US,D,20210323,000000,102.77,102.77,101.433,101.553,221725.91482365,0
+QQEW.US,D,20210324,000000,102.062,102.062,99.8573,99.8769,56823.131067158,0
+QQEW.US,D,20210325,000000,99.3186,100.266,98.5895,99.8869,147817.94497003,0
+QQEW.US,D,20210326,000000,99.8869,102.171,99.8869,102.171,60822.627658662,0
+QQEW.US,D,20210329,000000,101.782,102.091,100.855,101.692,49593.156155818,0
+QQEW.US,D,20210330,000000,101.144,101.423,100.535,101.244,74833.398621228,0
+QQEW.US,D,20210331,000000,101.832,103.138,101.832,102.64,44298.25981595,0
+QQEW.US,D,20210401,000000,103.688,104.544,103.688,104.446,136291.69457746,0
+QQEW.US,D,20210405,000000,105.204,105.872,104.834,105.732,80048.08445036,0
+QQEW.US,D,20210406,000000,105.542,106.43,105.472,105.792,59039.949057586,0
+QQEW.US,D,20210407,000000,105.642,105.642,104.914,105.144,47131.69610765,0
+QQEW.US,D,20210408,000000,106.051,106.24,105.872,106.2,42349.144405099,0
+QQEW.US,D,20210409,000000,105.862,106.45,105.672,106.36,47072.540855984,0
+QQEW.US,D,20210412,000000,106.24,106.24,105.762,106.19,38706.584586365,0
+QQEW.US,D,20210413,000000,106.54,107.018,106.34,106.978,37328.969064498,0
+QQEW.US,D,20210414,000000,107.198,107.368,106.13,106.18,54756.707784358,0
+QQEW.US,D,20210415,000000,107.138,107.886,107.138,107.876,63071.529853383,0
+QQEW.US,D,20210416,000000,107.916,107.966,107.507,107.876,27772.889341855,0
+QQEW.US,D,20210419,000000,107.657,107.657,106.031,106.52,31765.367513669,0
+QQEW.US,D,20210420,000000,106.3,106.61,105.412,105.792,51660.582070003,0
+QQEW.US,D,20210421,000000,105.642,107.218,105.602,107.168,37701.947939414,0
+QQEW.US,D,20210422,000000,107.058,107.627,106.021,106.33,83223.418044067,0
+QQEW.US,D,20210423,000000,106.729,107.966,106.729,107.687,23302.155999785,0
+QQEW.US,D,20210426,000000,107.687,108.325,107.627,108.315,70954.217795825,0
+QQEW.US,D,20210427,000000,108.335,108.355,107.607,107.886,72422.070142269,0
+QQEW.US,D,20210428,000000,107.737,107.737,107.288,107.407,25392.642435805,0
+QQEW.US,D,20210429,000000,107.936,107.936,106.57,107.487,93663.818647558,0
+QQEW.US,D,20210430,000000,106.63,107.168,106.2,106.35,42803.336422135,0
+QQEW.US,D,20210503,000000,106.809,106.819,105.981,106.051,43987.444086854,0
+QQEW.US,D,20210504,000000,105.263,105.263,103.358,104.386,77819.234883323,0
+QQEW.US,D,20210505,000000,105.134,105.134,103.638,103.796,146979.74513285,0
+QQEW.US,D,20210506,000000,103.568,104.326,102.949,104.216,313736.39431869,0
+QQEW.US,D,20210507,000000,105.194,106.081,104.884,105.322,157268.74839733,0
+QQEW.US,D,20210510,000000,104.894,104.894,103.039,103.088,142094.92502911,0
+QQEW.US,D,20210511,000000,101.323,103.438,101.074,103.228,162760.16048849,0
+QQEW.US,D,20210512,000000,101.812,102.231,100.456,100.685,128963.46179047,0
+QQEW.US,D,20210513,000000,101.413,102.131,100.565,101.323,302424.70704234,0
+QQEW.US,D,20210514,000000,102.231,103.648,101.882,103.368,33503.930333842,0
+QQEW.US,D,20210517,000000,102.75,102.75,101.842,102.52,31722.25436415,0
+QQEW.US,D,20210518,000000,102.909,103.348,102.231,102.351,25344.516129365,0
+QQEW.US,D,20210519,000000,100.495,102.71,100.386,102.58,71795.425527155,0
+QQEW.US,D,20210520,000000,103.148,105.014,103.148,104.714,29253.775896293,0
+QQEW.US,D,20210521,000000,105.362,105.402,104.236,104.306,53190.597562265,0
+QQEW.US,D,20210524,000000,105.154,105.862,105.154,105.602,19056.012087772,0
+QQEW.US,D,20210525,000000,105.951,105.971,105.382,105.522,53112.392314299,0
+QQEW.US,D,20210526,000000,105.832,106.061,105.652,105.882,49992.203446723,0
+QQEW.US,D,20210527,000000,105.872,105.981,105.402,105.722,75418.93534959,0
+QQEW.US,D,20210528,000000,106.121,106.66,106.121,106.23,39040.460837297,0
+QQEW.US,D,20210601,000000,106.729,106.849,105.322,105.782,43589.399427334,0
+QQEW.US,D,20210602,000000,105.902,106.24,105.602,105.882,23404.424400972,0
+QQEW.US,D,20210603,000000,104.934,105.362,104.296,104.944,36778.524434582,0
+QQEW.US,D,20210604,000000,105.642,106.749,105.642,106.729,25532.008198207,0
+QQEW.US,D,20210607,000000,106.679,107.118,106.5,107.028,105945.05047241,0
+QQEW.US,D,20210608,000000,107.447,107.537,106.34,106.938,48688.782647286,0
+QQEW.US,D,20210609,000000,107.238,107.547,106.869,106.869,18775.275300201,0
+QQEW.US,D,20210610,000000,106.849,108.145,106.849,108.125,42989.825859592,0
+QQEW.US,D,20210611,000000,108.275,108.325,107.806,108.325,23733.287494984,0
+QQEW.US,D,20210614,000000,108.275,108.843,107.936,108.814,32257.659523303,0
+QQEW.US,D,20210615,000000,108.933,108.933,107.846,108.016,66787.281763163,0
+QQEW.US,D,20210616,000000,108.305,108.445,106.62,107.437,34317.064386414,0
+QQEW.US,D,20210617,000000,107.427,108.744,107.427,108.535,21788.18260967,0
+QQEW.US,D,20210618,000000,108.145,108.185,107.348,107.557,49486.877229095,0
+QQEW.US,D,20210621,000000,107.786,108.325,107.298,108.255,49199.122021834,0
+QQEW.US,D,20210622,000000,108.215,109.143,108.215,109.033,62944.195667592,0
+QQEW.US,D,20210623,000000,109.053,109.233,108.754,108.883,26946.721081288,0
+QQEW.US,D,20210624,000000,109.392,110.141,109.392,109.991,150485.94708333,0
+QQEW.US,D,20210625,000000,110.18,110.339,110.101,110.319,49098.858883416,0
+QQEW.US,D,20210628,000000,110.819,111.327,110.819,111.257,67293.610612176,0
+QQEW.US,D,20210629,000000,111.177,111.805,111.087,111.805,52618.095041896,0
+QQEW.US,D,20210630,000000,111.627,111.696,111.427,111.577,51496.150522997,0
+QQEW.US,D,20210701,000000,111.477,111.597,110.987,111.267,47556.811814543,0
+QQEW.US,D,20210702,000000,111.815,111.935,111.517,111.855,14549.184015872,0
+QQEW.US,D,20210706,000000,111.905,111.905,110.629,111.537,102792.77740054,0
+QQEW.US,D,20210707,000000,112.085,112.085,110.929,111.347,50698.055941187,0
+QQEW.US,D,20210708,000000,109.661,110.609,109.551,110.419,50313.045489661,0
+QQEW.US,D,20210709,000000,110.439,111.497,110.21,111.387,12231.100255643,0
+QQEW.US,D,20210712,000000,111.587,111.647,111.207,111.537,21929.553634839,0
+QQEW.US,D,20210713,000000,111.337,112.065,111.297,111.297,20826.659112238,0
+QQEW.US,D,20210714,000000,111.895,111.945,111.027,111.157,33754.588179887,0
+QQEW.US,D,20210715,000000,111.067,111.167,110.101,110.699,26487.515907333,0
+QQEW.US,D,20210716,000000,111.187,111.187,110.021,110.031,22389.761440179,0
+QQEW.US,D,20210719,000000,109.273,109.522,108.744,109.343,109305.87087219,0
+QQEW.US,D,20210720,000000,109.741,111.237,109.452,110.809,29187.602224937,0
+QQEW.US,D,20210721,000000,110.839,111.845,110.819,111.795,33948.096037035,0
+QQEW.US,D,20210722,000000,111.835,112.195,111.667,112.195,31449.538627652,0
+QQEW.US,D,20210723,000000,112.385,113.252,111.955,113.152,39484.626540491,0
+QQEW.US,D,20210726,000000,112.923,112.923,112.285,112.574,47837.548602114,0
+QQEW.US,D,20210727,000000,112.225,112.225,110.379,111.647,26835.428997644,0
+QQEW.US,D,20210728,000000,112.015,112.793,111.885,112.613,26310.050152333,0
+QQEW.US,D,20210729,000000,112.823,113.501,112.823,113.282,18606.833227658,0
+QQEW.US,D,20210730,000000,112.663,113.781,112.663,113.711,40741.926296255,0
+QQEW.US,D,20210802,000000,114.13,114.269,113.362,113.551,64734.895319742,0
+QQEW.US,D,20210803,000000,113.571,114.1,112.803,114.05,98689.007145081,0
+QQEW.US,D,20210804,000000,113.94,114.469,113.87,114.12,56830.149486847,0
+QQEW.US,D,20210805,000000,114.249,114.888,114.249,114.878,56371.946944275,0
+QQEW.US,D,20210806,000000,114.489,114.698,113.95,114.269,63101.608794908,0
+QQEW.US,D,20210809,000000,114.419,114.788,114.309,114.559,28369.455015444,0
+QQEW.US,D,20210810,000000,114.568,114.658,113.741,113.9,41486.881414702,0
+QQEW.US,D,20210811,000000,114.279,114.279,113.491,113.88,16169.436332711,0
+QQEW.US,D,20210812,000000,113.651,113.741,113.063,113.651,24286.740019053,0
+QQEW.US,D,20210813,000000,113.801,114,113.541,113.93,15995.981103247,0
+QQEW.US,D,20210816,000000,113.391,113.671,112.783,113.611,33869.890789069,0
+QQEW.US,D,20210817,000000,112.703,113.023,112.205,113.023,26655.957979875,0
+QQEW.US,D,20210818,000000,112.743,113.132,112.085,112.085,18406.306950822,0
+QQEW.US,D,20210819,000000,111.377,112.913,111.367,112.494,58992.825382528,0
+QQEW.US,D,20210820,000000,112.683,113.401,112.623,113.322,27508.19465643,0
+QQEW.US,D,20210823,000000,113.701,114.968,113.701,114.828,26997.855281882,0
+QQEW.US,D,20210824,000000,115.067,115.676,115.067,115.666,33697.438190989,0
+QQEW.US,D,20210825,000000,115.726,116.044,115.576,115.965,35986.445641077,0
+QQEW.US,D,20210826,000000,115.586,115.726,115.097,115.117,21957.627313596,0
+QQEW.US,D,20210827,000000,115.207,116.304,115.207,116.014,35518.216784665,0
+QQEW.US,D,20210830,000000,116.054,116.653,116.054,116.474,38524.105674444,0
+QQEW.US,D,20210831,000000,116.474,116.474,116.044,116.334,26255.908057587,0
+QQEW.US,D,20210901,000000,116.713,117.022,116.454,116.614,30982.312402623,0
+QQEW.US,D,20210902,000000,116.962,117.022,116.444,116.822,18635.9095378,0
+QQEW.US,D,20210903,000000,116.474,117.182,116.474,116.982,13062.281673129,0
+QQEW.US,D,20210907,000000,117.042,117.042,116.194,116.504,33636.277676554,0
+QQEW.US,D,20210908,000000,116.304,116.304,115.656,116.234,30298.517798611,0
+QQEW.US,D,20210909,000000,116.214,116.544,116.044,116.074,15415.457531806,0
+QQEW.US,D,20210910,000000,116.633,116.842,115.676,115.676,45448.278013608,0
+QQEW.US,D,20210913,000000,116.124,116.144,114.828,115.356,33372.585622514,0
+QQEW.US,D,20210914,000000,115.636,115.636,114.628,114.818,18399.288531133,0
+QQEW.US,D,20210915,000000,114.748,115.706,114.479,115.636,46406.793616886,0
+QQEW.US,D,20210916,000000,115.296,116.184,115.037,115.925,27147.247358125,0
+QQEW.US,D,20210917,000000,115.746,115.746,114.539,114.918,32203.517428557,0
+QQEW.US,D,20210920,000000,113.262,113.671,111.507,112.783,54199.244734753,0
+QQEW.US,D,20210921,000000,113.162,113.701,112.673,112.873,23784.421695577,0
+QQEW.US,D,20210922,000000,112.983,114.199,112.963,113.771,34802.337976358,0
+QQEW.US,D,20210923,000000,114.12,115.207,114.12,114.818,28433.623424031,0
+QQEW.US,D,20210924,000000,114.09,114.788,114.09,114.708,24213.547928007,0
+QQEW.US,D,20210927,000000,113.96,114.269,113.531,113.98,32348.898979263,0
+QQEW.US,D,20210928,000000,112.983,112.983,111.077,111.137,37207.650667012,0
+QQEW.US,D,20210929,000000,111.567,112.055,110.939,111.017,29636.78108505,0
+QQEW.US,D,20210930,000000,111.607,111.975,110.669,110.669,70150.107425711,0
+QQEW.US,D,20211001,000000,110.719,111.437,109.551,110.977,83154.236478558,0
+QQEW.US,D,20211004,000000,110.399,110.399,108.574,108.973,133033.14257886,0
+QQEW.US,D,20211005,000000,109.163,110.729,109.163,110.18,33115.911988163,0
+QQEW.US,D,20211006,000000,109.123,110.759,108.923,110.729,29220.689060614,0
+QQEW.US,D,20211007,000000,111.716,112.863,111.716,111.915,26660.971136797,0
+QQEW.US,D,20211008,000000,111.995,112.165,111.237,111.277,39146.739764021,0
+QQEW.US,D,20211011,000000,111.047,111.736,110.399,110.399,26999.86054465,0
+QQEW.US,D,20211012,000000,110.829,110.977,110.141,110.329,13547.555263074,0
+QQEW.US,D,20211013,000000,110.997,111.637,110.869,111.417,41956.1129025,0
+QQEW.US,D,20211014,000000,112.395,113.362,112.395,113.192,59238.470071654,0
+QQEW.US,D,20211015,000000,113.801,113.801,113.302,113.521,54567.210452747,0
+QQEW.US,D,20211018,000000,113.003,114.19,112.843,114.18,23466.587546791,0
+QQEW.US,D,20211019,000000,114.559,115.127,114.319,115.127,44514.828194934,0
+QQEW.US,D,20211020,000000,115.336,115.556,115.117,115.356,36703.327080768,0
+QQEW.US,D,20211021,000000,115.257,116.174,115.177,116.174,43498.159971373,0
+QQEW.US,D,20211022,000000,116.134,116.584,115.506,115.796,50621.85595599,0
+QQEW.US,D,20211025,000000,116.094,116.832,115.746,116.504,25187.103002048,0
+QQEW.US,D,20211026,000000,117.052,117.172,116.154,116.154,41396.644590126,0
+QQEW.US,D,20211027,000000,116.104,116.154,114.978,114.978,32025.049042173,0
+QQEW.US,D,20211028,000000,115.336,116.104,115.316,116.054,50076.424482994,0
+QQEW.US,D,20211029,000000,115.646,116.663,115.646,116.653,41339.494601228,0
+QQEW.US,D,20211101,000000,116.802,117.65,116.802,117.65,86213.264831699,0
+QQEW.US,D,20211102,000000,117.56,117.83,117.352,117.83,83390.857485225,0
+QQEW.US,D,20211103,000000,117.99,118.818,117.66,118.758,118484.96119438,0
+QQEW.US,D,20211104,000000,119.156,119.725,118.997,119.665,22051.874663709,0
+QQEW.US,D,20211105,000000,119.695,120.174,119.126,119.506,31159.778157623,0
+QQEW.US,D,20211108,000000,119.944,119.944,119.236,119.546,25895.963390665,0
+QQEW.US,D,20211109,000000,119.874,119.874,118.987,119.396,61063.259190866,0
+QQEW.US,D,20211110,000000,118.967,119.516,117.66,117.87,51377.840019663,0
+QQEW.US,D,20211111,000000,118.708,118.708,118.298,118.478,28254.152406262,0
+QQEW.US,D,20211112,000000,118.917,119.725,118.738,119.586,37533.505866871,0
+QQEW.US,D,20211115,000000,119.994,119.994,119.027,119.446,35122.177387912,0
+QQEW.US,D,20211116,000000,119.416,120.443,119.416,120.294,35993.464060767,0
+QQEW.US,D,20211117,000000,120.244,120.244,119.526,119.835,216930.32891311,0
+QQEW.US,D,20211118,000000,120.204,120.204,119.007,119.775,31819.509608415,0
+QQEW.US,D,20211119,000000,120.164,120.164,119.406,119.506,29886.436299711,0
+QQEW.US,D,20211122,000000,119.675,119.924,117.76,117.78,43921.270415498,0
+QQEW.US,D,20211123,000000,117.46,118.08,116.384,117.58,38077.934708482,0
+QQEW.US,D,20211124,000000,116.703,117.82,116.234,117.82,28457.686577252,0
+QQEW.US,D,20211126,000000,116.872,117.092,115.426,115.865,38499.039889839,0
+QQEW.US,D,20211129,000000,116.992,117.73,116.304,117.51,21650.822110036,0
+QQEW.US,D,20211130,000000,117.022,117.152,114.588,114.608,53614.710637774,0
+QQEW.US,D,20211201,000000,116.154,116.584,112.683,112.743,48430.103750167,0
+QQEW.US,D,20211202,000000,113.023,114.808,112.853,114.339,34814.369552969,0
+QQEW.US,D,20211203,000000,114.808,114.808,111.667,112.623,41911.997121596,0
+QQEW.US,D,20211206,000000,112.893,113.99,111.955,113.781,19468.093586672,0
+QQEW.US,D,20211207,000000,115.586,116.872,115.586,116.614,22466.964056761,0
+QQEW.US,D,20211208,000000,116.564,117.132,116.294,116.972,31333.233387087,0
+QQEW.US,D,20211209,000000,116.544,116.902,115.286,115.316,30447.909874853,0
+QQEW.US,D,20211210,000000,116.064,116.334,115.117,116.124,25206.152998347,0
+QQEW.US,D,20211213,000000,115.975,115.975,114.988,114.998,82130.549835308,0
+QQEW.US,D,20211214,000000,113.85,114.658,113.302,114.13,37546.540074865,0
+QQEW.US,D,20211215,000000,114.16,116.174,113.103,116.164,77909.4717079,0
+QQEW.US,D,20211216,000000,116.474,116.474,113.751,114.16,19416.959386078,0
+QQEW.US,D,20211217,000000,113.411,114.968,113.063,114.08,73388.60679662,0
+QQEW.US,D,20211220,000000,112.434,112.973,111.915,112.753,141924.4776938,0
+QQEW.US,D,20211221,000000,113.751,115.646,113.312,115.586,94506.029010272,0
+QQEW.US,D,20211222,000000,115.316,116.564,115.167,116.454,45746.05953471,0
+QQEW.US,D,20211223,000000,116.534,117.58,116.394,117.292,74443.37501278,0
+QQEW.US,D,20211227,000000,117.46,118.628,117.46,118.618,27965.394567618,0
+QQEW.US,D,20211228,000000,118.788,118.788,117.77,118.08,41558.06824298,0
+QQEW.US,D,20211229,000000,118.09,118.488,117.81,118.298,25278.342458009,0
+QQEW.US,D,20211230,000000,118.368,119.386,118.368,118.538,35811.98778023,0
+QQEW.US,D,20211231,000000,118.288,118.738,117.88,117.96,16354.923138785,0
+QQEW.US,D,20220103,000000,118.12,118.12,116.792,117.79,76154.86678558,0
+QQEW.US,D,20220104,000000,117.75,117.75,115.177,116.284,91085.050727441,0
+QQEW.US,D,20220105,000000,115.696,116.244,112.993,113.152,60253.133032446,0
+QQEW.US,D,20220106,000000,112.653,114.459,112.225,113.641,60455.664572051,0
+QQEW.US,D,20220107,000000,113.252,113.96,112.135,112.345,47827.522288272,0
+QQEW.US,D,20220110,000000,111.187,112.305,109.382,112.265,116619.06418842,0
+QQEW.US,D,20220111,000000,112.155,114.319,111.855,114.299,85611.68600119,0
+QQEW.US,D,20220112,000000,114.828,115.277,113.511,114.18,66736.14756257,0
+QQEW.US,D,20220113,000000,114.718,114.748,111.557,111.736,49872.890312005,0
+QQEW.US,D,20220114,000000,111.207,112.155,110.609,112.115,27337.747321119,0
+QQEW.US,D,20220118,000000,110.639,111.207,109.273,109.551,50039.327121779,0
+QQEW.US,D,20220119,000000,110.17,110.729,108.774,108.823,95724.226142054,0
+QQEW.US,D,20220120,000000,109.811,111.187,107.467,107.597,70224.302148141,0
+QQEW.US,D,20220121,000000,107.228,108.036,105.134,105.174,337948.93961532,0
+QQEW.US,D,20220124,000000,103.936,106.101,100.755,105.892,180660.1385903,0
+QQEW.US,D,20220125,000000,104.256,104.874,102.45,103.188,80003.968669456,0
+QQEW.US,D,20220126,000000,104.614,105.682,101.353,102.271,89812.711500914,0
+QQEW.US,D,20220127,000000,103.528,104.016,100.735,101.004,45116.407025443,0
+QQEW.US,D,20220128,000000,100.974,103.698,99.6279,103.598,39726.260704078,0
+QQEW.US,D,20220131,000000,103.638,107.328,103.638,107.258,62805.832536575,0
+QQEW.US,D,20220201,000000,107.537,108.235,106.2,108.105,78033.797999538,0
+QQEW.US,D,20220202,000000,108.445,108.564,107.228,108.395,132732.35316361,0
+QQEW.US,D,20220203,000000,106.41,107.198,105.263,105.422,160930.35821236,0
+QQEW.US,D,20220204,000000,105.064,106.779,104.466,106.081,36395.519245824,0
+QQEW.US,D,20220207,000000,106.3,107.028,105.422,105.612,32362.935818642,0
+QQEW.US,D,20220208,000000,105.492,107.218,105.332,107.058,38468.960948313,0
+QQEW.US,D,20220209,000000,108.305,109.681,108.096,109.601,60826.638184199,0
+QQEW.US,D,20220210,000000,107.407,109.791,106.889,107.497,125971.60974007,0
+QQEW.US,D,20220211,000000,107.497,107.956,103.976,104.456,138808.29935175,0
+QQEW.US,D,20220214,000000,104.644,105.094,103.238,104.186,200870.17940127,0
+QQEW.US,D,20220215,000000,105.662,106.889,105.662,106.809,120812.06863707,0
+QQEW.US,D,20220216,000000,106.26,106.879,105.233,106.58,99390.849114009,0
+QQEW.US,D,20220217,000000,105.752,105.852,103.478,103.558,68848.691889042,0
+QQEW.US,D,20220218,000000,103.538,103.648,101.872,102.331,90660.937651932,0
+QQEW.US,D,20220222,000000,101.732,103.278,100.795,101.573,127365.26736408,0
+QQEW.US,D,20220223,000000,102.48,102.56,99.2588,99.4084,111715.19408838,0
+QQEW.US,D,20220224,000000,96.6417,102.44,96.512,102.281,176151.30525564,0
+QQEW.US,D,20220225,000000,102.46,103.996,101.603,103.926,76045.579964704,0
+QQEW.US,D,20220228,000000,103.158,104.644,102.62,104.076,84495.757270594,0
+QQEW.US,D,20220301,000000,104.086,104.476,102.111,102.75,54034.813187747,0
+QQEW.US,D,20220302,000000,102.8,104.624,102.37,104.316,58113.517658601,0
+QQEW.US,D,20220303,000000,105.014,105.014,102.37,102.85,55047.470885771,0
+QQEW.US,D,20220304,000000,101.992,102.5,100.765,101.403,83315.660131412,0
+QQEW.US,D,20220307,000000,101.623,101.623,97.8664,97.9362,93408.147644592,0
+QQEW.US,D,20220308,000000,97.7069,100.067,96.6486,97.4187,181097.28587381,0
+QQEW.US,D,20220309,000000,99.578,100.934,99.4483,100.565,89553.02997241,0
+QQEW.US,D,20220310,000000,98.7831,99.3686,97.8664,99.1412,37752.079508623,0
+QQEW.US,D,20220311,000000,100.017,100.017,96.8013,96.891,36333.356100005,0
+QQEW.US,D,20220314,000000,96.512,97.3289,94.9392,95.1686,90856.450771848,0
+QQEW.US,D,20220315,000000,96.0643,97.7777,95.5346,97.5583,67653.555279097,0
+QQEW.US,D,20220316,000000,99.4384,101.972,98.4789,101.912,76923.885057248,0
+QQEW.US,D,20220317,000000,101.134,103.059,101.004,103.059,50212.782351243,0
+QQEW.US,D,20220318,000000,102.63,105.174,102.61,105.094,61775.127473635,0
+QQEW.US,D,20220321,000000,104.486,104.934,102.979,104.126,107187.31075741,0
+QQEW.US,D,20220322,000000,104.446,106.41,104.446,106.24,43260.536333322,0
+QQEW.US,D,20220323,000000,105.273,106.101,104.336,104.396,29483.37848327,0
+QQEW.US,D,20220324,000000,104.724,106.24,103.986,106.19,33010.635692824,0
+QQEW.US,D,20220325,000000,106.091,106.091,104.627,105.822,22036.835192947,0
+QQEW.US,D,20220328,000000,105.792,107.308,105.323,107.308,37121.424367972,0
+QQEW.US,D,20220329,000000,108.624,109.661,108.27,109.561,49584.13247336,0
+QQEW.US,D,20220330,000000,108.983,109.701,107.936,108.315,128891.27233081,0
+QQEW.US,D,20220331,000000,108.345,108.465,106.978,106.998,107782.87379962,0
+QQEW.US,D,20220401,000000,107.737,107.756,106.44,107.298,51849.076770229,0
+QQEW.US,D,20220404,000000,107.876,109.013,107.707,108.983,38248.382043793,0
+QQEW.US,D,20220405,000000,108.704,108.804,106.43,106.63,54046.844764357,0
+QQEW.US,D,20220406,000000,105.064,106.011,104.289,105.134,62566.203635755,0
+QQEW.US,D,20220407,000000,104.694,106.04,103.966,105.392,43598.423109791,0
+QQEW.US,D,20220408,000000,104.754,105.407,104.196,104.466,29639.788979202,0
+QQEW.US,D,20220411,000000,103.588,104.216,102.87,102.949,30119.046780842,0
+QQEW.US,D,20220412,000000,104.296,104.724,102.072,102.39,79580.858225331,0
+QQEW.US,D,20220413,000000,102.47,104.951,102.381,104.704,40686.781570125,0
+QQEW.US,D,20220414,000000,104.874,104.874,102.63,102.69,34253.89860921,0
+QQEW.US,D,20220418,000000,102.43,102.79,101.378,102.151,170854.403653,0
+QQEW.US,D,20220419,000000,101.962,104.579,101.912,104.466,38029.808402041,0
+QQEW.US,D,20220420,000000,105.094,105.094,103.288,103.368,54319.560500854,0
+QQEW.US,D,20220421,000000,104.156,104.754,100.685,100.974,42133.578657501,0
+QQEW.US,D,20220422,000000,100.795,100.885,98.2614,98.3711,85108.36504633,0
+QQEW.US,D,20220425,000000,97.8426,99.8073,97.7528,99.8073,118224.27703449,0
+QQEW.US,D,20220426,000000,99.1192,99.159,96.6756,96.6956,67812.973669182,0
+QQEW.US,D,20220427,000000,96.6358,98.421,96.2667,96.6756,48602.556348246,0
+QQEW.US,D,20220428,000000,97.6131,99.7077,96.3466,99.2288,107895.16851464,0
+QQEW.US,D,20220429,000000,98.9796,99.8573,95.5735,95.6982,60414.556685299,0
+QQEW.US,D,20220502,000000,95.6683,96.9748,94.7307,96.9349,78972.260975133,0
+QQEW.US,D,20220503,000000,96.9848,97.4037,96.2069,96.895,52956.98444975,0
+QQEW.US,D,20220504,000000,96.8252,99.7375,95.1307,99.5979,61894.440608353,0
+QQEW.US,D,20220505,000000,98.2315,98.3113,94.0724,94.9701,72831.143747015,0
+QQEW.US,D,20220506,000000,94.2121,94.5562,91.9534,92.9554,86331.575335033,0
+QQEW.US,D,20220509,000000,91.569,91.6638,88.7564,89.0656,113707.42264875,0
+QQEW.US,D,20220510,000000,91.1402,91.6887,88.5869,89.9334,64715.845323442,0
+QQEW.US,D,20220511,000000,89.2751,90.8909,87.6793,87.7391,131979.37699409,0
+QQEW.US,D,20220512,000000,87.031,89.3399,86.5223,88.3675,108645.13679001,0
+QQEW.US,D,20220513,000000,89.694,92.2598,89.694,91.968,98624.838736493,0
+QQEW.US,D,20220516,000000,91.5392,92.0677,90.7511,90.9108,40413.063202244,0
+QQEW.US,D,20220517,000000,92.6662,93.0053,91.3098,92.9354,76334.337803349,0
+QQEW.US,D,20220518,000000,91.6688,91.7286,88.3575,88.7266,32775.017317541,0
+QQEW.US,D,20220519,000000,88.4074,90.6615,88.0084,89.5443,215653.97916104,0
+QQEW.US,D,20220520,000000,90.6415,90.6714,87.0595,89.4047,58140.588705973,0
+QQEW.US,D,20220523,000000,90.033,90.3971,88.9659,90.3223,117617.68504707,0
+QQEW.US,D,20220524,000000,89.3649,89.3649,87.5814,88.6567,58988.814856992,0
+QQEW.US,D,20220525,000000,88.5769,90.6657,88.5769,90.1827,47902.719642087,0
+QQEW.US,D,20220526,000000,90.462,93.2546,90.462,92.8856,95117.634154623,0
+QQEW.US,D,20220527,000000,93.6835,95.6683,93.6835,95.6683,138568.67045094,0
+QQEW.US,D,20220531,000000,95.778,95.778,93.9529,94.7905,67694.663165849,0
+QQEW.US,D,20220601,000000,95.389,95.4388,92.8756,93.7533,121610.16321887,0
+QQEW.US,D,20220602,000000,93.7533,96.4462,93.5538,96.4462,117904.43762294,0
+QQEW.US,D,20220603,000000,95.3491,95.6882,94.3521,94.6509,37550.550600402,0
+QQEW.US,D,20220606,000000,96.147,96.1669,94.5479,94.9202,40168.421144503,0
+QQEW.US,D,20220607,000000,93.9728,96.2368,93.9728,96.0523,38265.426777325,0
+QQEW.US,D,20220608,000000,95.9775,96.4359,95.2494,95.5186,30354.665156125,0
+QQEW.US,D,20220609,000000,94.9501,95.399,92.756,92.8357,63675.113946661,0
+QQEW.US,D,20220610,000000,91.0005,91.3244,89.7847,89.9832,48627.62213285,0
+QQEW.US,D,20220613,000000,87.4598,87.8972,85.4551,85.6047,88197.472340996,0
+QQEW.US,D,20220614,000000,86.3528,86.652,85.0462,85.904,50305.024438588,0
+QQEW.US,D,20220615,000000,86.9811,88.7764,85.8587,87.6294,136311.74720515,0
+QQEW.US,D,20220616,000000,85.5749,85.5749,83.58,84.0484,60549.911922164,0
+QQEW.US,D,20220617,000000,84.5375,85.9126,84.1386,85.1759,69836.283802462,0
+QQEW.US,D,20220621,000000,86.6321,87.794,86.5822,87.1008,94357.639565413,0
+QQEW.US,D,20220622,000000,85.9738,88.118,85.9738,87.0709,59151.241141229,0
+QQEW.US,D,20220623,000000,87.8588,88.9958,87.3402,88.7733,85592.63600489,0
+QQEW.US,D,20220624,000000,89.8749,91.8521,89.8749,91.7506,63395.14062048,0
+QQEW.US,D,20220627,000000,92.1817,92.1817,90.7686,91.0261,63202.873304083,0
+QQEW.US,D,20220628,000000,91.3029,91.9719,88.4528,88.4868,57597.079360389,0
+QQEW.US,D,20220629,000000,88.2771,88.5382,87.3983,88.347,46940.262792188,0
+QQEW.US,D,20220630,000000,87.2186,88.3545,86.0602,87.2086,59562.812392092,0
+QQEW.US,D,20220701,000000,86.939,88.2971,86.6294,88.2072,147163.60703311,0
+QQEW.US,D,20220705,000000,87.0089,89.4854,86.6993,89.3656,165831.56178451,0
+QQEW.US,D,20220706,000000,89.7151,90.2044,88.8563,89.5753,31466.749391337,0
+QQEW.US,D,20220707,000000,90.0346,91.7516,90.0346,91.5326,88623.21615165,0
+QQEW.US,D,20220708,000000,90.504,91.8821,90.3842,91.4627,49238.458058493,0
+QQEW.US,D,20220711,000000,90.534,90.7536,89.3156,89.5054,44754.223460447,0
+QQEW.US,D,20220712,000000,89.765,89.795,88.312,88.7964,29861.517577878,0
+QQEW.US,D,20220713,000000,87.0887,89.1394,86.919,88.5767,53882.915420203,0
+QQEW.US,D,20220714,000000,86.9895,88.5917,86.6793,88.3414,61009.824226433,0
+QQEW.US,D,20220715,000000,89.1459,90.0746,88.5567,90.0646,36425.643926738,0
+QQEW.US,D,20220718,000000,90.8535,91.3128,89.1858,89.4654,26961.48555556,0
+QQEW.US,D,20220719,000000,90.8535,92.3511,90.514,92.1817,81858.81134821,0
+QQEW.US,D,20220720,000000,92.3914,94.069,92.3914,93.8194,75965.617822194,0
+QQEW.US,D,20220721,000000,93.9093,95.0976,93.4399,95.0676,109826.69613803,0
+QQEW.US,D,20220722,000000,95.0077,95.3223,93.0604,93.5597,54909.342499926,0
+QQEW.US,D,20220725,000000,93.5198,93.5198,92.5012,93.1303,89350.226941775,0
+QQEW.US,D,20220726,000000,92.621,92.621,91.3175,91.6424,46849.136095354,0
+QQEW.US,D,20220727,000000,92.5511,94.778,92.2815,94.4685,57474.909503095,0
+QQEW.US,D,20220728,000000,94.3287,95.7866,93.4874,95.7068,42490.07553142,0
+QQEW.US,D,20220729,000000,95.3073,96.5982,94.9378,96.4857,147411.95231679,0
+QQEW.US,D,20220801,000000,95.8166,97.2752,95.6468,96.5556,38709.819701222,0
+QQEW.US,D,20220802,000000,96.0263,97.7839,95.7667,96.7054,25737.784198076,0
+QQEW.US,D,20220803,000000,97.0848,99.1919,97.0848,99.0121,57867.455274072,0
+QQEW.US,D,20220804,000000,98.9422,99.3017,98.388,99.2718,332851.77619696,0
+QQEW.US,D,20220805,000000,97.8138,99.3617,97.8138,99.0721,47718.344588231,0
+QQEW.US,D,20220808,000000,99.4316,100.525,98.8424,99.132,42927.683954677,0
+QQEW.US,D,20220809,000000,98.373,98.373,96.9794,97.3245,65362.876436729,0
+QQEW.US,D,20220810,000000,99.4116,100.15,99.142,100.111,96090.598330665,0
+QQEW.US,D,20220811,000000,100.87,101.619,99.4016,99.5328,59764.092238945,0
+QQEW.US,D,20220812,000000,100.031,101.354,99.9458,101.354,79973.18969834,0
+QQEW.US,D,20220815,000000,100.91,102.308,100.91,102.128,64865.184477098,0
+QQEW.US,D,20220816,000000,101.529,102.338,100.81,101.768,76861.863906439,0
+QQEW.US,D,20220817,000000,100.48,100.708,99.3153,99.9109,72913.374174395,0
+QQEW.US,D,20220818,000000,100.031,100.34,99.4392,100.151,34377.796728657,0
+QQEW.US,D,20220819,000000,99.0421,99.0421,97.7984,97.9636,50745.553429208,0
+QQEW.US,D,20220822,000000,96.8252,96.975,95.3947,95.5669,132813.65576245,0
+QQEW.US,D,20220823,000000,95.6668,96.4937,95.3373,95.527,50784.607727851,0
+QQEW.US,D,20220824,000000,95.4172,96.6055,95.3373,96.0962,122933.91959802,0
+QQEW.US,D,20220825,000000,96.5456,97.7739,96.4231,97.7539,29443.937000079,0
+QQEW.US,D,20220826,000000,97.9237,97.9336,94.069,94.069,63927.881309663,0
+QQEW.US,D,20220829,000000,93.2102,94.2288,93.1204,93.4248,51166.138183825,0
+QQEW.US,D,20220830,000000,93.9093,93.9093,91.6424,92.4513,491346.13679793,0
+QQEW.US,D,20220831,000000,93.2102,93.6796,91.8821,92.1645,73112.651236702,0
+QQEW.US,D,20220901,000000,90.8335,91.7223,89.8449,91.623,68361.044901791,0
+QQEW.US,D,20220902,000000,92.5611,92.9713,90.1045,90.4646,69626.804734737,0
+QQEW.US,D,20220906,000000,90.6837,90.7687,89.3756,89.9348,72148.310477899,0
+QQEW.US,D,20220907,000000,90.0746,92.2516,90.0746,92.0918,44312.609468098,0
+QQEW.US,D,20220908,000000,91.1731,93.1699,90.9234,92.9406,42886.626871488,0
+QQEW.US,D,20220909,000000,93.9692,95.2474,93.9692,95.0976,65577.174383129,0
+QQEW.US,D,20220912,000000,95.6368,96.1585,95.3822,96.0163,46663.878524867,0
+QQEW.US,D,20220913,000000,93.2602,93.5498,91.0432,91.2729,60413.995824057,0
+QQEW.US,D,20220914,000000,91.5725,92.1817,90.9733,91.8789,88960.685347617,0
+QQEW.US,D,20220915,000000,91.3129,92.3514,90.2743,90.7308,94657.605988145,0
+QQEW.US,D,20220916,000000,89.5553,89.9641,89.0161,89.9048,152520.05430085,0
+QQEW.US,D,20220919,000000,89.3356,90.3342,89.1169,90.3242,41300.421511215,0
+QQEW.US,D,20220920,000000,89.5054,89.9947,88.7564,89.2457,57628.122520849,0
+QQEW.US,D,20220921,000000,89.5553,90.905,87.7878,87.8477,172089.26209786,0
+QQEW.US,D,20220922,000000,87.3084,87.5182,86.0172,86.19,90948.449009324,0
+QQEW.US,D,20220923,000000,85.52,85.52,83.98,85.02,734234,0
+QQEW.US,D,20220926,000000,85.02,85.98,84.2,84.39,86967,0
+QQEW.US,D,20220927,000000,85.42,85.91,83.87,84.49,109627,0
+QQEW.US,D,20220928,000000,85.21,87.16,85.03,86.82,70144,0
+QQEW.US,D,20220929,000000,85.6,85.77,84.01,84.91,44982,0
+QQEW.US,D,20220930,000000,84.73,85.85,83.63,83.69,51695,0
+QQEW.US,D,20221003,000000,84.39,86.4,83.96,85.87,39769,0
+QQEW.US,D,20221004,000000,87.57,88.93,87.57,88.93,85444,0
+QQEW.US,D,20221005,000000,87.83,89.55,86.9908,89.01,101540,0
+QQEW.US,D,20221006,000000,88.63,89.43,87.96,88.1,178159,0
+QQEW.US,D,20221007,000000,86.75,86.75,84.58,84.87,83253,0
+QQEW.US,D,20221010,000000,85.17,85.17,83.08,83.86,47249,0
+QQEW.US,D,20221011,000000,83.39,83.85,82.07,82.56,50793,0
+QQEW.US,D,20221012,000000,82.94,83.154,82.27,82.48,47452,0
+QQEW.US,D,20221013,000000,80.1,84.36,79.73,84.01,145321,0
+QQEW.US,D,20221014,000000,84.72,84.89,81.425,81.64,102218,0
+QQEW.US,D,20221017,000000,83.5,84.44,83.5,84.05,54767,0
+QQEW.US,D,20221018,000000,86.18,86.45,84.05,84.77,45736,0
+QQEW.US,D,20221019,000000,84.36,85.0776,83.54,84.01,79601,0
+QQEW.US,D,20221020,000000,84,85.3687,83.35,83.66,41833,0
+QQEW.US,D,20221021,000000,83.32,85.66,82.99,85.56,38343,0
+QQEW.US,D,20221024,000000,85.59,86.17,84.11,85.97,98098,0
+QQEW.US,D,20221025,000000,86.36,88.05,86.36,88.01,61138,0
+QQEW.US,D,20221026,000000,87.46,89.356,87.39,87.72,140656,0
+QQEW.US,D,20221027,000000,88.02,88.48,86.9699,87.05,91807,0
+QQEW.US,D,20221028,000000,87.16,89.5,87.16,89.44,53890,0
+QQEW.US,D,20221031,000000,88.95,89.2453,88.3748,88.71,45192,0
+QQEW.US,D,20221101,000000,90.12,90.26,88.53,88.63,314940,0
+QQEW.US,D,20221102,000000,88.83,89.59,85.68,85.8,442090,0
+QQEW.US,D,20221103,000000,84.69,85.6149,84.1206,84.68,104804,0
+QQEW.US,D,20221104,000000,86.06,86.285,84.35,85.79,150130,0
+QQEW.US,D,20221107,000000,86.54,87.06,85.7741,86.79,62589,0
+QQEW.US,D,20221108,000000,87.45,88.8837,86.57,87.86,125882,0
+QQEW.US,D,20221109,000000,86.88,87.21,85.82,85.94,135254,0
+QQEW.US,D,20221110,000000,89.91,92.01,89.54,91.83,82383,0
+QQEW.US,D,20221111,000000,92.15,93.99,91.6946,93.69,123059,0
+QQEW.US,D,20221114,000000,93.5,94.25,92.86,92.93,118712,0
+QQEW.US,D,20221115,000000,95.36,95.5,93.7,94.63,155891,0
+QQEW.US,D,20221116,000000,94.11,94.11,92.73,93.01,63187,0
+QQEW.US,D,20221117,000000,91.29,92.7813,91.24,92.31,41187,0
+QQEW.US,D,20221118,000000,93.75,93.75,91.825,92.43,38975,0
+QQEW.US,D,20221121,000000,92.13,92.32,91.4931,91.92,82058,0
+QQEW.US,D,20221122,000000,91.97,92.95,91.3,92.85,101842,0
+QQEW.US,D,20221123,000000,92.88,93.81,92.77,93.67,50222,0
+QQEW.US,D,20221125,000000,93.32,93.38,93.05,93.2,16386,0
+QQEW.US,D,20221128,000000,92.89,93.39,91.77,92.07,68437,0
+QQEW.US,D,20221129,000000,92.11,92.37,91.325,91.72,42445,0
+QQEW.US,D,20221130,000000,91.93,95.25,91.4,95.25,67708,0
+QQEW.US,D,20221201,000000,95.45,96.24,94.85,95.69,222671,0
+QQEW.US,D,20221202,000000,94.07,95.51,94,95.39,83854,0
+QQEW.US,D,20221205,000000,94.62,94.62,93.12,93.4,83613,0
+QQEW.US,D,20221206,000000,93.41,93.41,91.455,91.89,105623,0
+QQEW.US,D,20221207,000000,91.56,92.27,91.26,91.85,140152,0
+QQEW.US,D,20221208,000000,92.31,93.52,92.05,93.37,70554,0
+QQEW.US,D,20221209,000000,92.91,93.44,92.49,92.54,82673,0
+QQEW.US,D,20221212,000000,92.49,93.69,92.3,93.68,100705,0
+QQEW.US,D,20221213,000000,97.09,97.24,93.95,94.66,99382,0
+QQEW.US,D,20221214,000000,94.45,95.545,93.635,94.08,59422,0
+QQEW.US,D,20221215,000000,92.91,93.23,91.04,91.41,73773,0
+QQEW.US,D,20221216,000000,90.7,91.1799,89.98,90.47,77362,0
+QQEW.US,D,20221219,000000,90.39,90.47,89.2213,89.5,845128,0
+QQEW.US,D,20221220,000000,89.13,89.93,88.86,89.62,68633,0
+QQEW.US,D,20221221,000000,90.11,91.025,89.49,90.78,68244,0
+QQEW.US,D,20221222,000000,89.89,89.89,87.37,88.89,153385,0
+QQEW.US,D,20221223,000000,88.38,88.76,87.66,88.74,69311,0
+QQEW.US,D,20221227,000000,88.7,88.7,87.69,87.84,69175,0
+QQEW.US,D,20221228,000000,87.87,88.42,86.79,86.94,112719,0
+QQEW.US,D,20221229,000000,87.76,89.1499,87.42,88.8932,229232,0
+QQEW.US,D,20221230,000000,88.15,88.78,87.5517,88.78,151413,0
+QQEW.US,D,20230103,000000,89.57,89.9,87.57,88.3,162695,0
+QQEW.US,D,20230104,000000,89.45,90.09,88.76,89.69,120287,0
+QQEW.US,D,20230105,000000,88.67,88.8662,88.0215,88.21,34816,0
+QQEW.US,D,20230106,000000,89.03,91.04,88.3,90.67,111110,0
+QQEW.US,D,20230109,000000,91.1,92.2557,90.81,90.86,94176,0
+QQEW.US,D,20230110,000000,90.51,91.81,90.51,91.69,117928,0
+QQEW.US,D,20230111,000000,91.98,92.9,91.86,92.8,98434,0
+QQEW.US,D,20230112,000000,93.13,93.62,91.7656,93.5,778280,0
+QQEW.US,D,20230113,000000,92.61,93.9896,92.61,93.83,250499,0
+QQEW.US,D,20230117,000000,93.76,94.38,93.46,94.09,152224,0
+QQEW.US,D,20230118,000000,94.49,95.07,92.61,92.7,111828,0
+QQEW.US,D,20230119,000000,92.15,92.29,91.15,91.4,49338,0
+QQEW.US,D,20230120,000000,91.74,93.64,91.49,93.52,225429,0
+QQEW.US,D,20230123,000000,93.84,95.83,93.68,95.63,135702,0
+QQEW.US,D,20230124,000000,95.23,95.5,94.8,95.32,269022,0
+QQEW.US,D,20230125,000000,94.05,95.56,93.37,95.46,75317,0
+QQEW.US,D,20230126,000000,96.52,97,95.4817,97,121315,0
+QQEW.US,D,20230127,000000,96.43,98.4982,96.36,97.72,163289,0
+QQEW.US,D,20230130,000000,96.63,97.1403,95.76,95.83,114572,0
+QQEW.US,D,20230131,000000,95.94,97.2,95.8,97.2,262548,0
+QQEW.US,D,20230201,000000,96.96,100.13,96.7249,99.45,340450,0
+QQEW.US,D,20230202,000000,100.91,102.2179,100.47,101.61,194324,0
+QQEW.US,D,20230203,000000,100.02,101.0697,99.23,99.47,181108,0
+QQEW.US,D,20230206,000000,98.51,99.5044,98.3789,98.66,146893,0
+QQEW.US,D,20230207,000000,98.51,100.5692,97.79,100.25,119947,0
+QQEW.US,D,20230208,000000,99.89,100.21,98.55,98.73,162941,0
+QQEW.US,D,20230209,000000,100.07,100.07,97.59,97.96,99939,0
+QQEW.US,D,20230210,000000,97.45,97.81,96.785,97.52,185781,0
+QQEW.US,D,20230213,000000,97.94,99.09,97.43,99.09,58677,0
+QQEW.US,D,20230214,000000,98.47,100.0953,98.0633,99.8,122231,0
+QQEW.US,D,20230215,000000,99.14,101.03,99.14,101.03,88365,0
+QQEW.US,D,20230216,000000,99.47,100.6347,99.21,99.21,73272,0
+QQEW.US,D,20230217,000000,98.79,98.79,97.72,98.6,77141,0
+QQEW.US,D,20230221,000000,97.21,97.5599,96.1,96.23,56141,0
+QQEW.US,D,20230222,000000,96.64,96.8869,95.93,96.36,85855,0
+QQEW.US,D,20230223,000000,97,97.06,95.2896,96.76,145228,0
+QQEW.US,D,20230224,000000,94.99,95.54,94.8225,95.3,108082,0
+QQEW.US,D,20230227,000000,96.39,96.8733,95.98,96.19,46270,0
+QQEW.US,D,20230228,000000,96,96.7281,96,96.02,39367,0
+QQEW.US,D,20230301,000000,95.78,96.08,95.02,95.34,40691,0
+QQEW.US,D,20230302,000000,94.55,96.62,94.55,96.4588,66777,0
+QQEW.US,D,20230303,000000,96.67,98.05,96.47,97.95,60359,0
+QQEW.US,D,20230306,000000,98.15,98.85,97.51,97.7,153896,0
+QQEW.US,D,20230307,000000,97.49,97.82,96.01,96.19,80727,0
+QQEW.US,D,20230308,000000,96.41,96.79,95.86,96.79,77437,0
+QQEW.US,D,20230309,000000,96.57,97.29,94.51,94.7,140936,0
+QQEW.US,D,20230310,000000,94.65,95.13,92.6401,93.04,139521,0
+QQEW.US,D,20230313,000000,92.72,94.62,92.115,93.54,102067,0
+QQEW.US,D,20230314,000000,94.57,95.3915,93.94,94.98,46412,0
+QQEW.US,D,20230315,000000,94.03,94.69,93.36,94.69,332219,0
+QQEW.US,D,20230316,000000,94.13,96.605,94.13,96.49,183344,0
+QQEW.US,D,20230317,000000,96.33,96.6093,95.045,95.5492,120599,0
+QQEW.US,D,20230320,000000,95.58,96.38,95.2,96.26,70923,0
+QQEW.US,D,20230321,000000,96.98,97.77,96.79,97.4682,50925,0
+QQEW.US,D,20230322,000000,97.5,98.2464,95.57,95.57,81993,0
+QQEW.US,D,20230323,000000,96.44,97.8965,95.8031,96.54,64867,0
+QQEW.US,D,20230324,000000,95.95,96.6567,95.29,96.5242,88341,0
+QQEW.US,D,20230327,000000,97.03,97.3073,96.27,96.58,366894,0
+QQEW.US,D,20230328,000000,96.46,96.54,95.876,96.44,231801,0
+QQEW.US,D,20230329,000000,97.43,98.41,97.3612,98.26,189870,0
+QQEW.US,D,20230330,000000,99.21,99.4788,98.68,99.12,137644,0
+QQEW.US,D,20230331,000000,99.24,100.82,99.24,100.65,84155,0
+QQEW.US,D,20230403,000000,100.43,100.4584,99.6,100.29,373943,0
+QQEW.US,D,20230404,000000,100.5,100.5,99.43,99.81,186565,0
+QQEW.US,D,20230405,000000,99.31,99.31,98.28,98.74,401795,0
+QQEW.US,D,20230406,000000,98.25,98.98,97.81,98.75,175266,0
+QQEW.US,D,20230410,000000,98.03,99.43,97.95,99.43,149776,0
+QQEW.US,D,20230411,000000,99.42,99.7862,99.26,99.49,94539,0
+QQEW.US,D,20230412,000000,100.22,100.2797,98.4,98.47,152072,0
+QQEW.US,D,20230413,000000,98.92,99.97,98.88,99.7906,113581,0
+QQEW.US,D,20230414,000000,99.46,100.0399,98.53,99.3384,97540,0
+QQEW.US,D,20230417,000000,99.4,99.72,98.99,99.71,65925,0
+QQEW.US,D,20230418,000000,100.44,100.44,99.4332,99.71,44932,0
+QQEW.US,D,20230419,000000,99.09,99.67,99.015,99.4537,77381,0
+QQEW.US,D,20230420,000000,98.78,99.65,98.59,98.93,141022,0
+QQEW.US,D,20230421,000000,99.01,99.1417,98.3291,98.97,36577,0
+QQEW.US,D,20230424,000000,98.95,99.1501,98.43,98.95,137986,0
+QQEW.US,D,20230425,000000,98.35,98.35,96.82,96.86,114645,0
+QQEW.US,D,20230426,000000,96.6,96.853,95.93,96.13,43792,0
+QQEW.US,D,20230427,000000,96.61,97.82,96.22,97.72,102545,0
+QQEW.US,D,20230428,000000,97.51,98.64,97.51,98.64,42180,0
+QQEW.US,D,20230501,000000,98.4,98.7001,98.18,98.31,151361,0
+QQEW.US,D,20230502,000000,98.16,98.18,96.66,97.14,158689,0
+QQEW.US,D,20230503,000000,97.29,98.18,96.77,96.7968,276387,0
+QQEW.US,D,20230504,000000,96.86,97.15,96.39,96.65,634736,0
+QQEW.US,D,20230505,000000,96.94,98.46,96.94,98.29,455650,0
+QQEW.US,D,20230508,000000,98.47,98.53,97.86,98.48,438081,0
+QQEW.US,D,20230509,000000,97.85,97.9956,97.6,97.792,278036,0
+QQEW.US,D,20230510,000000,98.49,98.775,97.53,98.35,161419,0
+QQEW.US,D,20230511,000000,98.41,98.41,97.71,98.2,101060,0
+QQEW.US,D,20230512,000000,98.41,98.54,97.42,98.03,78081,0
+QQEW.US,D,20230515,000000,97.99,98.98,97.9192,98.9064,102144,0
+QQEW.US,D,20230516,000000,98.4,98.625,97.97,97.97,40024,0
+QQEW.US,D,20230517,000000,98.32,99.32,97.82,99.11,54317,0
+QQEW.US,D,20230518,000000,99.05,100.77,99.05,100.73,186166,0
+QQEW.US,D,20230519,000000,100.87,100.97,100.17,100.43,53306,0
+QQEW.US,D,20230522,000000,100.43,101.15,100.43,100.93,71818,0
+QQEW.US,D,20230523,000000,100.3,100.705,99.45,99.56,80658,0
+QQEW.US,D,20230524,000000,99,99.17,98.52,98.96,124854,0
+QQEW.US,D,20230525,000000,99.4,99.758,98.76,99.49,149510,0
+QQEW.US,D,20230526,000000,100.2,102.25,100.131,102,100938,0
+QQEW.US,D,20230530,000000,102.82,103,101.58,101.96,175425,0
+QQEW.US,D,20230531,000000,101.32,101.71,100.77,101.58,208673,0
+QQEW.US,D,20230601,000000,101.27,102.87,100.9699,102.27,109038,0
+QQEW.US,D,20230602,000000,103.11,103.625,102.49,103.4,277140,0
+QQEW.US,D,20230605,000000,103.38,103.7631,102.97,103.48,233743,0
+QQEW.US,D,20230606,000000,103.15,103.94,103.15,103.71,397620,0
+QQEW.US,D,20230607,000000,103.91,104.14,102.48,102.62,181846,0
+QQEW.US,D,20230608,000000,102.59,103.63,102.57,103.49,62453,0
+QQEW.US,D,20230609,000000,103.85,104.32,103.105,103.69,110841,0
+QQEW.US,D,20230612,000000,104,105.12,103.84,105.03,97744,0
+QQEW.US,D,20230613,000000,105.96,106.26,105.321,106.06,326278,0
+QQEW.US,D,20230614,000000,106.03,106.59,105.15,106.23,184299,0
+QQEW.US,D,20230615,000000,106.11,107.7862,105.9757,107.52,172019,0
+QQEW.US,D,20230616,000000,108.23,108.23,106.78,107,79173,0
+QQEW.US,D,20230620,000000,106.49,106.624,105.5,106.03,184889,0
+QQEW.US,D,20230621,000000,105.44,105.72,104.82,104.99,182352,0
+QQEW.US,D,20230622,000000,104.54,105.32,104.42,105.25,70522,0
+QQEW.US,D,20230623,000000,104.4,104.46,103.71,103.9919,102786,0
+QQEW.US,D,20230626,000000,104.716,104.905,103.82,103.82,75938,0
+QQEW.US,D,20230627,000000,104.16,105.62,104,105.46,166777,0
+QQEW.US,D,20230628,000000,104.91,105.92,104.91,105.64,146831,0
+QQEW.US,D,20230629,000000,105.64,105.7706,105.1508,105.6,127338,0
+QQEW.US,D,20230630,000000,106.55,107.18,106.52,106.9,194661,0
+QQEW.US,D,20230703,000000,106.96,107.28,106.73,107.28,69068,0
+QQEW.US,D,20230705,000000,106.89,107.11,106.52,106.93,136964,0
+QQEW.US,D,20230706,000000,105.72,105.72,104.7486,105.51,194256,0
+QQEW.US,D,20230707,000000,105.51,106.51,105.39,105.49,118192,0
+QQEW.US,D,20230710,000000,105.59,107.39,105.59,107.37,264684,0
+QQEW.US,D,20230711,000000,107.64,108.37,107.13,108.23,245710,0
+QQEW.US,D,20230712,000000,109.38,109.38,108.32,108.87,185419,0
+QQEW.US,D,20230713,000000,109.53,110.22,109.365,110.05,109172,0
+QQEW.US,D,20230714,000000,109.97,110.17,109.54,109.64,131553,0
+QQEW.US,D,20230717,000000,109.33,111.2799,109.33,110.93,276769,0
+QQEW.US,D,20230718,000000,110.76,111.62,110.62,111.44,276656,0
+QQEW.US,D,20230719,000000,111.58,112.0831,111.33,111.56,230931,0
+QQEW.US,D,20230720,000000,110.98,111.01,110.07,110.28,321011,0
+QQEW.US,D,20230721,000000,110.88,111.27,110.39,110.6,240872,0
+QQEW.US,D,20230724,000000,110.63,110.8,109.92,110.28,77263,0
+QQEW.US,D,20230725,000000,110.49,111.15,110.36,110.75,136743,0
+QQEW.US,D,20230726,000000,110.3,110.82,109.9,110.46,134717,0
+QQEW.US,D,20230727,000000,111.82,112.178,109.7081,110.05,97248,0
+QQEW.US,D,20230728,000000,111.29,111.96,111.11,111.82,105631,0
+QQEW.US,D,20230731,000000,111.94,112.52,111.775,112.15,181920,0
+QQEW.US,D,20230801,000000,111.73,111.86,111.08,111.65,168721,0
+QQEW.US,D,20230802,000000,110.66,110.66,109.0103,109.28,249007,0
+QQEW.US,D,20230803,000000,108.73,109.62,108.55,109.1,249571,0
+QQEW.US,D,20230804,000000,109.58,109.88,108.32,108.45,233824,0
+QQEW.US,D,20230807,000000,108.92,109.37,108.4625,109.37,105053,0
+QQEW.US,D,20230808,000000,108.01,108.38,107.23,108.26,113663,0
+QQEW.US,D,20230809,000000,108.4,108.46,107.54,107.7,115572,0
+QQEW.US,D,20230810,000000,108.68,109.56,107.4936,107.92,112615,0
+QQEW.US,D,20230811,000000,107.16,107.5778,106.85,107.14,158345,0
+QQEW.US,D,20230814,000000,106.86,107.98,106.77,107.95,123125,0
+QQEW.US,D,20230815,000000,107.44,107.44,106.49,106.61,80297,0
+QQEW.US,D,20230816,000000,106.58,106.93,105.54,105.54,90148,0
+QQEW.US,D,20230817,000000,105.92,105.92,104.31,104.35,92314,0
+QQEW.US,D,20230818,000000,103.41,104.73,103.41,104.42,189229,0
+QQEW.US,D,20230821,000000,104.69,105.76,104.6286,105.54,79545,0
+QQEW.US,D,20230822,000000,106.09,106.09,105.19,105.47,78464,0
+QQEW.US,D,20230823,000000,105.51,106.9,105.51,106.71,122168,0
+QQEW.US,D,20230824,000000,107.31,107.31,104.3,104.34,144116,0
+QQEW.US,D,20230825,000000,104.6,105.55,103.87,105.29,213753,0
+QQEW.US,D,20230828,000000,106.13,106.29,105.53,106.07,249208,0
+QQEW.US,D,20230829,000000,106.2,108.14,106.14,108.07,79517,0
+QQEW.US,D,20230830,000000,108.07,108.7765,108.05,108.73,107421,0
+QQEW.US,D,20230831,000000,108.79,109.22,108.65,108.66,73315,0
+QQEW.US,D,20230901,000000,109.49,109.7042,108.6501,109.03,93843,0
+QQEW.US,D,20230905,000000,108.76,109,108.38,108.56,90087,0
+QQEW.US,D,20230906,000000,108.39,108.82,107.77,108.4,166619,0
+QQEW.US,D,20230907,000000,107.42,107.83,107.01,107.66,94283,0
+QQEW.US,D,20230908,000000,107.74,108.11,107.4,107.6,72160,0
+QQEW.US,D,20230911,000000,108.17,108.5491,107.7814,108.45,53115,0
+QQEW.US,D,20230912,000000,107.87,108.48,107.57,107.62,77877,0
+QQEW.US,D,20230913,000000,107.73,108.08,107.33,107.51,77562,0
+QQEW.US,D,20230914,000000,108.11,108.76,107.52,108.53,87629,0
+QQEW.US,D,20230915,000000,108.3,108.3,106.64,106.75,147750,0
+QQEW.US,D,20230918,000000,106.69,107,106.51,106.68,100076,0
+QQEW.US,D,20230919,000000,106.54,106.54,105.61,106.32,87574,0
+QQEW.US,D,20230920,000000,106.78,106.9,105.36,105.39,86868,0
+QQEW.US,D,20230921,000000,104.78,104.78,103.44,103.51,167283,0
+QQEW.US,D,20230922,000000,103.93,104.3199,103.35,103.39,77784,0
+QQEW.US,D,20230925,000000,103.1,103.69,102.87,103.63,91074,0
+QQEW.US,D,20230926,000000,102.86,103.12,102.17,102.39,89823,0
+QQEW.US,D,20230927,000000,103.04,103.48,102.03,102.95,108796,0
+QQEW.US,D,20230928,000000,102.68,104.44,102.5852,103.89,113483,0
+QQEW.US,D,20230929,000000,104.93,105.16,103.71,103.99,81146,0
+QQEW.US,D,20231002,000000,103.96,104.2785,103.02,103.7,75792,0
+QQEW.US,D,20231003,000000,103.01,103.56,101.55,101.98,140253,0
+QQEW.US,D,20231004,000000,102.39,103.32,101.755,103.09,124415,0
+QQEW.US,D,20231005,000000,103.02,103.11,101.59,102.48,84667,0
+QQEW.US,D,20231006,000000,101.86,104.5394,101.4,104.18,171896,0
+QQEW.US,D,20231009,000000,103.57,104.87,103.425,104.78,109856,0
+QQEW.US,D,20231010,000000,105.19,106.4088,104.91,105.85,106958,0
+QQEW.US,D,20231011,000000,106.33,106.46,105.25,106.07,68376,0
+QQEW.US,D,20231012,000000,106.4,106.4,104.52,105.07,75966,0
+QQEW.US,D,20231013,000000,105.23,105.37,103.8524,104.21,108362,0
+QQEW.US,D,20231016,000000,104.64,105.83,104.64,105.54,100506,0
+QQEW.US,D,20231017,000000,104.81,105.9935,104.695,105.54,58205,0
+QQEW.US,D,20231018,000000,104.9,105.02,103.6001,103.9,61446,0
+QQEW.US,D,20231019,000000,104.23,104.23,102.27,102.49,71559,0
+QQEW.US,D,20231020,000000,102.29,102.29,100.95,101.04,158233,0
+QQEW.US,D,20231023,000000,100.55,101.84,99.97,100.82,149277,0
+QQEW.US,D,20231024,000000,101.33,102.14,101.019,101.79,173745,0
+QQEW.US,D,20231025,000000,100.94,101.03,99.29,99.41,314503,0
+QQEW.US,D,20231026,000000,99.18,99.55,98,98.3255,289357,0
+QQEW.US,D,20231027,000000,98.74,98.96,97.58,97.89,138322,0
+QQEW.US,D,20231030,000000,98.44,98.55,97.5545,98.19,109839,0
+QQEW.US,D,20231031,000000,98.32,99.18,97.85,99.07,97136,0
+QQEW.US,D,20231101,000000,99.14,100.14,98.76,100.06,230434,0
+QQEW.US,D,20231102,000000,101.04,102.1862,101.04,102.13,104604,0
+QQEW.US,D,20231103,000000,102.96,104.36,102.9,103.89,129061,0
+QQEW.US,D,20231106,000000,104.02,104.23,102.93,103.44,315595,0
+QQEW.US,D,20231107,000000,103.65,104.58,103.36,104.28,215564,0
+QQEW.US,D,20231108,000000,104.19,104.19,103.28,103.72,175457,0
+QQEW.US,D,20231109,000000,104.16,104.2,102.72,102.81,103028,0
+QQEW.US,D,20231110,000000,103.1,104.74,102.95,104.65,113453,0
+QQEW.US,D,20231113,000000,104.45,104.63,103.894,104.41,99940,0
+QQEW.US,D,20231114,000000,106.22,107.559,106.22,107.4,122095,0
+QQEW.US,D,20231115,000000,108.1,108.6415,107.63,107.72,167042,0
+QQEW.US,D,20231116,000000,107.4,107.67,106.86,107.3,106922,0
+QQEW.US,D,20231117,000000,107.61,107.9448,107.25,107.71,96466,0
+QQEW.US,D,20231120,000000,107.87,109.19,107.8,109.03,179981,0
+QQEW.US,D,20231121,000000,108.6,108.6,108.01,108.36,50512,0
+QQEW.US,D,20231122,000000,108.73,109.4199,108.57,108.7,68848,0
+QQEW.US,D,20231124,000000,108.8,109.08,108.72,109,34699,0
+QQEW.US,D,20231127,000000,108.87,109.1743,108.5,108.72,53726,0
+QQEW.US,D,20231128,000000,108.68,109.1536,108.47,108.89,79737,0
+QQEW.US,D,20231129,000000,109.57,110.43,109.42,109.53,184882,0
+QQEW.US,D,20231130,000000,109.88,109.89,108.8301,109.61,167236,0
+QQEW.US,D,20231201,000000,109.4,110.78,109.11,110.78,105109,0
+QQEW.US,D,20231204,000000,110.02,110.32,109.21,110.11,126236,0
+QQEW.US,D,20231205,000000,109.32,109.7117,108.88,109.4,213745,0
+QQEW.US,D,20231206,000000,110.05,110.2525,109.11,109.24,161366,0
+QQEW.US,D,20231207,000000,109.93,110.46,109.36,110.33,73091,0
+QQEW.US,D,20231208,000000,109.96,110.8483,109.66,110.56,78427,0
+QQEW.US,D,20231211,000000,111.03,112.8225,111.03,112.64,131082,0
+QQEW.US,D,20231212,000000,112.7,113.23,112.14,113.22,137001,0
+QQEW.US,D,20231213,000000,113.52,115.45,113.2478,115.43,360935,0
+QQEW.US,D,20231214,000000,116.33,117.03,115.5739,116.3,172969,0
+QQEW.US,D,20231215,000000,116.65,116.7313,115.83,116.15,101657,0
+QQEW.US,D,20231218,000000,116.45,116.585,115.9756,116.41,108495,0
+QQEW.US,D,20231219,000000,116.73,117.26,116.73,117.24,100538,0
+QQEW.US,D,20231220,000000,116.9,117.3995,115.26,115.26,178411,0
+QQEW.US,D,20231221,000000,116.33,116.97,116.05,116.91,138278,0
+QQEW.US,D,20231222,000000,116.88,117.3,116.5,117.04,76480,0
+QQEW.US,D,20231226,000000,117.36,118.14,117.345,117.91,43897,0
+QQEW.US,D,20231227,000000,118.16,118.2006,117.72,118.13,108122,0
+QQEW.US,D,20231228,000000,118.41,118.41,117.99,118.07,92422,0
+QQEW.US,D,20231229,000000,118.07,118.1904,117.12,117.45,107465,0
+QQEW.US,D,20240102,000000,116.81,116.9,115.62,116.17,201086,0
+QQEW.US,D,20240103,000000,115.57,115.57,114.525,114.61,114955,0
+QQEW.US,D,20240104,000000,113.97,114.9136,113.92,114.16,48969,0
+QQEW.US,D,20240105,000000,113.9,115.0611,113.9,114.29,123951,0
+QQEW.US,D,20240108,000000,114.39,116.4199,114.39,116.25,90455,0
+QQEW.US,D,20240109,000000,115.59,116.62,115.48,116.41,173728,0
+QQEW.US,D,20240110,000000,116.34,116.93,116,116.72,139921,0
+QQEW.US,D,20240111,000000,116.9,116.965,115.49,116.7,50948,0
+QQEW.US,D,20240112,000000,117.2,117.38,116.43,116.7,81925,0
+QQEW.US,D,20240116,000000,116.29,116.715,115.69,116.34,111418,0
+QQEW.US,D,20240117,000000,115.47,115.64,114.58,115.62,94144,0
+QQEW.US,D,20240118,000000,116.4,117.029,115.86,116.95,70820,0
+QQEW.US,D,20240119,000000,117.31,118.892,117.1301,118.85,189836,0
+QQEW.US,D,20240122,000000,119.55,119.89,119.1137,119.36,181848,0
+QQEW.US,D,20240123,000000,119.75,119.85,119.1579,119.81,100208,0
+QQEW.US,D,20240124,000000,120.62,120.812,119.6,119.71,91386,0
+QQEW.US,D,20240125,000000,120.71,120.71,119.491,120.15,69820,0
+QQEW.US,D,20240126,000000,119.51,119.969,119.27,119.48,790754,0
+QQEW.US,D,20240129,000000,119.56,120.68,119.33,120.68,114562,0
+QQEW.US,D,20240130,000000,120,120.2464,119.79,119.93,65580,0
+QQEW.US,D,20240131,000000,119.27,119.88,118.1113,118.26,98476,0
+QQEW.US,D,20240201,000000,118.5,119.67,117.92,119.56,166573,0
+QQEW.US,D,20240202,000000,119.35,120.35,119.01,119.98,83032,0
+QQEW.US,D,20240205,000000,119.59,119.73,118.73,119.5,454333,0
+QQEW.US,D,20240206,000000,119.75,119.89,119.16,119.75,629718,0
+QQEW.US,D,20240207,000000,120.5,121.17,120.03,120.65,200646,0
+QQEW.US,D,20240208,000000,120.5,121.2,120.5,121.08,359673,0
+QQEW.US,D,20240209,000000,121.11,121.87,120.95,121.59,601244,0
+QQEW.US,D,20240212,000000,121.52,122.3797,121.39,121.62,82086,0
+QQEW.US,D,20240213,000000,119.33,120.09,118.62,119.48,136107,0
+QQEW.US,D,20240214,000000,120.21,120.94,119.89,120.87,233244,0
+QQEW.US,D,20240215,000000,121.43,121.93,120.99,121.89,183374,0
+QQEW.US,D,20240216,000000,121.99,121.99,120.6866,120.91,77537,0
+QQEW.US,D,20240220,000000,120.37,120.58,119.4301,120.3,101684,0
+QQEW.US,D,20240221,000000,119.16,119.46,118.441,119.46,73851,0
+QQEW.US,D,20240222,000000,121.31,122.4,121.1436,122.21,77113,0
+QQEW.US,D,20240223,000000,122.3,122.3886,121.72,121.81,71675,0
+QQEW.US,D,20240226,000000,121.87,122.4601,121.87,122.05,82709,0
+QQEW.US,D,20240227,000000,122.5,122.6747,122.1749,122.61,88400,0
+QQEW.US,D,20240228,000000,122.05,122.36,121.85,122.05,33648,0
+QQEW.US,D,20240229,000000,122.87,123.13,121.93,122.84,77256,0
+QQEW.US,D,20240301,000000,122.95,124.29,122.525,124.1,197645,0
+QQEW.US,D,20240304,000000,124.4,124.4,123.67,123.67,60628,0
+QQEW.US,D,20240305,000000,123.13,123.13,121.24,121.79,122547,0
+QQEW.US,D,20240306,000000,123.19,123.6472,122.4347,122.91,209302,0
+QQEW.US,D,20240307,000000,123.73,124.63,123.55,124.21,158924,0
+QQEW.US,D,20240308,000000,124.32,124.665,122.72,122.85,195208,0
+QQEW.US,D,20240311,000000,122.45,123.04,122.19,122.91,106400,0
+QQEW.US,D,20240312,000000,123.44,123.8885,122.5,123.84,77847,0
+QQEW.US,D,20240313,000000,123.44,123.51,122.66,122.82,64837,0
+QQEW.US,D,20240314,000000,123.14,123.14,121.16,121.96,114937,0
+QQEW.US,D,20240315,000000,121.64,121.67,120.8008,120.92,92031,0
+QQEW.US,D,20240318,000000,122.03,122.2982,121.73,121.73,92995,0
+QQEW.US,D,20240319,000000,121.21,122.1794,121.04,122.11,159691,0
+QQEW.US,D,20240320,000000,122.31,123.4225,121.9,123.37,129221,0
+QQEW.US,D,20240321,000000,124.53,124.84,124,124.06,83939,0
+QQEW.US,D,20240322,000000,123.92,123.92,123.005,123.38,58877,0
+QQEW.US,D,20240325,000000,123.05,123.3218,122.77,123.07,66772,0
+QQEW.US,D,20240326,000000,123.53,123.59,122.86,122.89,93664,0
+QQEW.US,D,20240327,000000,123.72,124.02,123.17,124.02,142773,0
+QQEW.US,D,20240328,000000,124.17,124.2377,123.83,123.9,38649,0
+QQEW.US,D,20240401,000000,124.03,124.3282,123.3,123.58,70095,0
+QQEW.US,D,20240402,000000,122.27,122.35,121.83,122.25,97768,0
+QQEW.US,D,20240403,000000,121.94,122.94,121.875,122.31,83144,0
+QQEW.US,D,20240404,000000,123.53,123.65,120.4201,120.53,120508,0
+QQEW.US,D,20240405,000000,120.62,122.2015,120.55,121.71,201152,0
+QQEW.US,D,20240408,000000,122.01,122.18,121.5,121.89,45720,0
+QQEW.US,D,20240409,000000,122.38,122.64,121.58,122.64,72078,0
+QQEW.US,D,20240410,000000,120.71,121.13,120.33,120.71,85951,0
+QQEW.US,D,20240411,000000,121.33,122.2689,120.66,121.97,44760,0
+QQEW.US,D,20240412,000000,120.68,120.83,119.45,119.69,80606,0
+QQEW.US,D,20240415,000000,121.03,121.03,117.6501,118,91084,0
+QQEW.US,D,20240416,000000,118.02,118.4785,117.51,117.87,90932,0
+QQEW.US,D,20240417,000000,118.36,118.36,116.54,116.7,72367,0
+QQEW.US,D,20240418,000000,117.01,117.17,115.92,116.01,43697,0
+QQEW.US,D,20240419,000000,115.94,116.18,114.7,115.09,94735,0
+QQEW.US,D,20240422,000000,115.9,116.729,115.01,116.26,43219,0
+QQEW.US,D,20240423,000000,116.63,118.13,116.47,117.8,43645,0
+QQEW.US,D,20240424,000000,118.15,118.79,117.745,118.24,59113,0
+QQEW.US,D,20240425,000000,117.56,118.38,116.8515,118.18,112236,0
+QQEW.US,D,20240426,000000,117.85,119.2279,117.75,118.78,85007,0
+QQEW.US,D,20240429,000000,118.98,119.55,118.82,119.36,154512,0
+QQEW.US,D,20240430,000000,118.71,118.9,117.2,117.2,34020,0
+QQEW.US,D,20240501,000000,116.54,118.52,116.1636,116.39,69718,0
+QQEW.US,D,20240502,000000,117.37,117.88,116.07,117.66,39187,0
+QQEW.US,D,20240503,000000,119.17,119.51,118.6074,119.08,63033,0
+QQEW.US,D,20240506,000000,119.67,119.92,119.24,119.92,88353,0
+QQEW.US,D,20240507,000000,120.04,120.395,119.89,119.96,51770,0
+QQEW.US,D,20240508,000000,119.43,119.8604,119.22,119.64,432123,0
+QQEW.US,D,20240509,000000,119.84,120.26,119.4349,120.18,94306,0
+QQEW.US,D,20240510,000000,120.67,120.97,120.2,120.46,63876,0
+QQEW.US,D,20240513,000000,121.13,121.24,120.68,120.88,50702,0
+QQEW.US,D,20240514,000000,121.2,121.439,120.79,121.36,65141,0
+QQEW.US,D,20240515,000000,122.29,122.9499,121.79,122.82,82499,0
+QQEW.US,D,20240516,000000,122.98,123.2462,122.69,122.84,35258,0
+QQEW.US,D,20240517,000000,122.96,122.96,122.21,122.69,93784,0
+QQEW.US,D,20240520,000000,122.66,123.48,122.66,123.42,46816,0
+QQEW.US,D,20240521,000000,122.92,123.3,122.82,123.3,33444,0
+QQEW.US,D,20240522,000000,123.18,123.645,122.8038,123.39,54975,0
+QQEW.US,D,20240523,000000,124.18,124.18,121.8933,122.13,116984,0
+QQEW.US,D,20240524,000000,122.39,123.4859,122.39,122.96,43048,0
+QQEW.US,D,20240528,000000,122.78,122.78,121.53,122.01,68798,0
+QQEW.US,D,20240529,000000,120.64,121.07,120.63,120.72,58582,0
+QQEW.US,D,20240530,000000,120.61,120.715,119.97,120.23,54855,0
+QQEW.US,D,20240531,000000,120.24,120.57,118.64,120.51,59855,0
+QQEW.US,D,20240603,000000,121.02,121.168,119.13,120.33,95399,0
+QQEW.US,D,20240604,000000,120.17,120.73,119.7451,120.3,56579,0
+QQEW.US,D,20240605,000000,121.13,122.17,120.755,122.17,45698,0
+QQEW.US,D,20240606,000000,122.3,122.31,121.99,122.09,84397,0
+QQEW.US,D,20240607,000000,121.86,122.3642,121.62,121.72,40107,0
+QQEW.US,D,20240610,000000,121.31,122.2797,121.31,122.18,66027,0
+QQEW.US,D,20240611,000000,121.7,122.4376,121.29,122.29,33950,0
+QQEW.US,D,20240612,000000,123.57,123.69,122.899,123.26,55299,0
+QQEW.US,D,20240613,000000,123.18,123.19,122.24,122.74,98539,0
+QQEW.US,D,20240614,000000,122.28,122.84,121.97,122.81,98510,0
+QQEW.US,D,20240617,000000,122.67,124.22,122.3862,124.07,93461,0
+QQEW.US,D,20240618,000000,124.08,124.21,123.9,124.09,97632,0
+QQEW.US,D,20240620,000000,124.15,124.34,123.5032,123.68,77862,0
+QQEW.US,D,20240621,000000,124.19,124.19,123.53,124.06,117803,0
+QQEW.US,D,20240624,000000,123.75,124.33,123.51,123.57,180197,0
+QQEW.US,D,20240625,000000,123.73,124.07,123.48,124.02,64136,0
+QQEW.US,D,20240626,000000,123.5,123.88,123.26,123.49,38168,0
+QQEW.US,D,20240627,000000,123.14,123.5629,123.02,123.54,41552,0
+QQEW.US,D,20240628,000000,123.69,124.6,123.08,123.29,111854,0
+QQEW.US,D,20240701,000000,123.41,123.54,122.5113,123.07,203908,0
+QQEW.US,D,20240702,000000,123,124.11,123,124.11,94284,0
+QQEW.US,D,20240703,000000,124.21,124.4735,123.96,124.3,32984,0
+QQEW.US,D,20240705,000000,124.37,125.3591,124.29,125.24,44307,0
+QQEW.US,D,20240708,000000,125.24,125.375,124.7824,125.19,48293,0
+QQEW.US,D,20240709,000000,125.32,125.32,124.6,124.78,80610,0
+QQEW.US,D,20240710,000000,125.03,125.85,124.6266,125.77,68767,0
+QQEW.US,D,20240711,000000,126.14,126.71,125.175,125.22,109510,0
+QQEW.US,D,20240712,000000,125.55,127.3,125.55,126.34,86159,0
+QQEW.US,D,20240715,000000,126.41,127.3799,126.01,126.56,66454,0
+QQEW.US,D,20240716,000000,126.85,127.83,126.799,127.8,62657,0
+QQEW.US,D,20240717,000000,126.54,126.89,125.39,125.45,122432,0
+QQEW.US,D,20240718,000000,126.09,126.36,123.935,124.31,66449,0
+QQEW.US,D,20240719,000000,124.19,124.3,123.04,123.26,43024,0
+QQEW.US,D,20240722,000000,124.6,124.72,123.61,124.71,42766,0
+QQEW.US,D,20240723,000000,124.17,124.41,123.61,123.64,32872,0
+QQEW.US,D,20240724,000000,122.84,122.84,120.55,120.66,74852,0
+QQEW.US,D,20240725,000000,120.65,122.28,120.11,120.11,180535,0
+QQEW.US,D,20240726,000000,120.9,121.81,120.62,121.23,55377,0
+QQEW.US,D,20240729,000000,121.78,122.32,121.18,121.64,87136,0
+QQEW.US,D,20240730,000000,122.22,122.31,120.19,120.87,38275,0
+QQEW.US,D,20240731,000000,122.96,123.73,122.38,122.89,149644,0
+QQEW.US,D,20240801,000000,122.39,123.0333,119.19,120.19,227708,0
+QQEW.US,D,20240802,000000,118.4,118.4,116.08,117.06,90759,0
+QQEW.US,D,20240805,000000,113.66,116.03,113.15,114.59,141959,0
+QQEW.US,D,20240806,000000,115.08,117.0327,114.93,115.37,133776,0
+QQEW.US,D,20240807,000000,116.75,117.7,114.52,114.52,103497,0
+QQEW.US,D,20240808,000000,115.39,117.6,115.1,117.6,69401,0
+QQEW.US,D,20240809,000000,117.35,118.115,116.813,117.67,43036,0
+QQEW.US,D,20240812,000000,117.91,118.06,117,117.37,26353,0
+QQEW.US,D,20240813,000000,118.21,119.78,118.21,119.74,37528,0
+QQEW.US,D,20240814,000000,119.86,120.1399,118.8998,119.59,38169,0
+QQEW.US,D,20240815,000000,121.08,122.56,121.08,122.34,134279,0
+QQEW.US,D,20240816,000000,122.06,122.9467,122.01,122.84,33005,0
+QQEW.US,D,20240819,000000,122.9,124.22,122.6762,124.22,65491,0
+QQEW.US,D,20240820,000000,123.9,124.2618,123.46,123.63,78610,0
+QQEW.US,D,20240821,000000,124.34,124.7791,123.95,124.66,35834,0
+QQEW.US,D,20240822,000000,124.81,125,122.87,123.06,64767,0
+QQEW.US,D,20240823,000000,124.34,124.82,123.63,124.49,49978,0
+QQEW.US,D,20240826,000000,124.33,124.49,123.4,123.51,66505,0
+QQEW.US,D,20240827,000000,123.08,123.925,123.02,123.63,45358,0
+QQEW.US,D,20240828,000000,123.67,123.67,121.8016,122.59,58967,0
+QQEW.US,D,20240829,000000,123.33,124.3,122.89,122.89,35015,0
+QQEW.US,D,20240830,000000,124.35,124.43,123.17,124.37,45902,0
+QQEW.US,D,20240903,000000,123.5,123.54,121.035,121.4,36631,0
+QQEW.US,D,20240904,000000,120.52,121.64,120.52,120.75,71340,0
+QQEW.US,D,20240905,000000,120.4,120.825,119.5973,120.37,29306,0
+QQEW.US,D,20240906,000000,120.33,120.41,118.0501,118.24,67479,0
+QQEW.US,D,20240909,000000,118.88,119.98,118.88,119.45,16715,0
+QQEW.US,D,20240910,000000,119.72,120.03,118.51,120.03,34814,0
+QQEW.US,D,20240911,000000,119.85,121.46,118.118,121.46,92175,0
+QQEW.US,D,20240912,000000,121.29,122.1399,120.86,122.03,70551,0
+QQEW.US,D,20240913,000000,122.12,123.17,122.11,123.01,40303,0
+QQEW.US,D,20240916,000000,122.85,123.165,122.2,123.1,52159,0
+QQEW.US,D,20240917,000000,123.43,123.8729,122.46,122.99,42867,0
+QQEW.US,D,20240918,000000,123.01,124.04,122.37,122.43,63942,0
+QQEW.US,D,20240919,000000,125.02,125.49,124.44,124.87,154193,0
+QQEW.US,D,20240920,000000,124.42,124.42,123.31,124.08,31615,0
+QQEW.US,D,20240923,000000,124.48,124.72,124.27,124.47,47147,0
+QQEW.US,D,20240924,000000,124.81,125.1491,124.16,124.82,21794,0
+QQEW.US,D,20240925,000000,124.68,125.105,124.27,124.3,19222,0
+QQEW.US,D,20240926,000000,126.31,126.31,124.73,125.74,93546,0
+QQEW.US,D,20240927,000000,126.27,126.27,125.48,125.67,24973,0
+QQEW.US,D,20240930,000000,125.2,125.45,124.345,125.45,82119,0
+QQEW.US,D,20241001,000000,125.37,125.425,123.1701,124.09,88802,0
+QQEW.US,D,20241002,000000,123.79,124.73,123.56,124.4,92084,0
+QQEW.US,D,20241003,000000,123.59,124.54,123.48,124.03,36430,0
+QQEW.US,D,20241004,000000,125.41,125.42,124.28,125.42,87441,0
+QQEW.US,D,20241007,000000,124.9,124.91,123.9401,124.45,31130,0
+QQEW.US,D,20241008,000000,124.46,125.57,124.3462,125.53,31951,0
+QQEW.US,D,20241009,000000,125.17,126.74,125.17,126.55,41836,0
+QQEW.US,D,20241010,000000,126.17,126.89,126,126.71,40642,0
+QQEW.US,D,20241011,000000,126.55,127.8541,126.55,127.77,28297,0
+QQEW.US,D,20241014,000000,128,128.72,127.7862,128.72,26520,0
+QQEW.US,D,20241015,000000,128.65,128.75,126.35,126.64,57473,0
+QQEW.US,D,20241016,000000,126.91,127.0497,126.62,126.93,36867,0
+QQEW.US,D,20241017,000000,127.68,127.68,126.47,126.58,30694,0
+QQEW.US,D,20241018,000000,127.03,127.38,126.64,127.11,26289,0
+QQEW.US,D,20241021,000000,126.81,127.2257,126.01,126.77,26714,0
+QQEW.US,D,20241022,000000,125.93,126.67,125.78,126.32,79093,0
+QQEW.US,D,20241023,000000,125.8,125.83038,124.1947,125.08,29057,0
+QQEW.US,D,20241024,000000,125.53,125.7721,125.0982,125.48,28316,0
+QQEW.US,D,20241025,000000,126.36,127.39,126.07,126.22,39109,0
+QQEW.US,D,20241028,000000,126.58,126.92,126.24,126.4,37426,0
+QQEW.US,D,20241029,000000,126.29,127.3737,125.895,127.28,49009,0
+QQEW.US,D,20241030,000000,125.87,126.62,125.64,125.64,53586,0
+QQEW.US,D,20241031,000000,125.29,125.5883,123.69,123.69,62825,0
+QQEW.US,D,20241101,000000,124.39,125.3181,124.29,124.76,126589,0
+QQEW.US,D,20241104,000000,124.71,125.21,124.1,124.75,30658,0
+QQEW.US,D,20241105,000000,124.73,125.98,124.73,125.98,40985,0
+QQEW.US,D,20241106,000000,128.35,129.1899,127.7261,129.01,50536,0
+QQEW.US,D,20241107,000000,129.71,130.905,129.5901,130.69,37684,0
+QQEW.US,D,20241108,000000,130.46,130.475,130.09,130.4,24650,0
+QQEW.US,D,20241111,000000,130.55,130.9495,130.55,130.81,68651,0
+QQEW.US,D,20241112,000000,130.62,130.62,129.7658,130.38,60697,0
+QQEW.US,D,20241113,000000,130.18,130.9199,130.1666,130.4,68343,0
+QQEW.US,D,20241114,000000,130.34,130.34,129.1091,129.38,270075,0
+QQEW.US,D,20241115,000000,128.32,128.32,125.8801,126.19,79235,0
+QQEW.US,D,20241118,000000,126.61,127.44,126.38,127.18,32077,0
+QQEW.US,D,20241119,000000,126.33,127.5684,126.09,127.29,40362,0
+QQEW.US,D,20241120,000000,127.49,127.84,126.38,127.84,44862,0
+QQEW.US,D,20241121,000000,128.68,129.7929,127.7201,129.71,31246,0
+QQEW.US,D,20241122,000000,129.62,130.82,129.62,130.64,32506,0
+QQEW.US,D,20241125,000000,132.1,132.52,131.3141,132,52524,0
+QQEW.US,D,20241126,000000,132.05,132.09,131.23,131.51,41722,0
+QQEW.US,D,20241127,000000,131.29,131.4411,130.09,130.8,17951,0
+QQEW.US,D,20241129,000000,130.95,131.6288,130.95,131.51,11548,0
+QQEW.US,D,20241202,000000,131.77,132.7192,131.6145,132.42,39706,0
+QQEW.US,D,20241203,000000,132.35,132.35,131.89,132.09,27535,0
+QQEW.US,D,20241204,000000,132.89,133.68,132.8242,133.68,84443,0
+QQEW.US,D,20241205,000000,133.45,133.45,132.19,132.19,36866,0
+QQEW.US,D,20241206,000000,132.75,133.5401,132.75,133.3,80994,0
+QQEW.US,D,20241209,000000,133.63,133.7632,132.05,132.05,51860,0
+QQEW.US,D,20241210,000000,131.99,131.99,130.62,131.01,67545,0
+QQEW.US,D,20241211,000000,131.59,132.4683,131.59,132.15,42882,0
+QQEW.US,D,20241212,000000,131.9,132.2747,131.78,131.78,31168,0
+QQEW.US,D,20241213,000000,131.8,131.8,130.8,131.12,20569,0
+QQEW.US,D,20241216,000000,131.4,132.0078,130.8976,131.6,66661,0
+QQEW.US,D,20241217,000000,131.55,131.55,130.75,131.02,43874,0
+QQEW.US,D,20241218,000000,130.75,130.75,125.86,126.21,61719,0
+QQEW.US,D,20241219,000000,126.88,126.98,125.05,125.05,74654,0
+QQEW.US,D,20241220,000000,124.32,127.53,124.295,126.44,139138,0
+QQEW.US,D,20241223,000000,126.32,126.93,125.7557,126.75,45361,0
+QQEW.US,D,20241224,000000,126.97,128.29,126.94,128.205,21076,0
+QQEW.US,D,20241226,000000,127.61,128.466,127.61,128.23,14757,0
+QQEW.US,D,20241227,000000,127.4,127.4,126.08,127.09,27000,0
+QQEW.US,D,20241230,000000,125.52,125.95,124.3,125.39,63537,0
+QQEW.US,D,20241231,000000,125.9,125.9,124.48,124.96,42963,0
+QQEW.US,D,20250102,000000,125.71,126.23,124.0394,124.96,79923,0
+QQEW.US,D,20250103,000000,125.53,127.2126,125.53,126.88,24526,0
+QQEW.US,D,20250106,000000,127.77,128.76,127.6,127.79,44356,0
+QQEW.US,D,20250107,000000,128.11,128.2296,125.97,126.63,90707,0
+QQEW.US,D,20250108,000000,126.09,126.75,125.5446,126.55,27783,0
+QQEW.US,D,20250110,000000,125.53,125.84,124.1782,124.78,43244,0
+QQEW.US,D,20250113,000000,123.54,124.74,123.51,124.55,74872,0
+QQEW.US,D,20250114,000000,125.45,125.6,124.2904,125.38,39457,0
+QQEW.US,D,20250115,000000,127.38,127.8414,126.84,127.3,117674,0
+QQEW.US,D,20250116,000000,127.83,128.2545,126.83,127.73,45836,0
+QQEW.US,D,20250117,000000,129.77,129.97,128.9911,129.35,91707,0
+QQEW.US,D,20250121,000000,129.96,130.72,129.89,130.29,45287,0
+QQEW.US,D,20250122,000000,130.94,131.8792,130.94,131.39,102120,0
+QQEW.US,D,20250123,000000,130.38,131.39,130.161,131.32,26919,0
+QQEW.US,D,20250124,000000,131.07,131.3225,130.54,130.72,38335,0
+QQEW.US,D,20250127,000000,127.83,129.629,127.83,129.04,76545,0
+QQEW.US,D,20250128,000000,128.87,129.84,128.199,129.31,33549,0
+QQEW.US,D,20250129,000000,129.91,130.0396,129.04524,129.75,36952,0
+QQEW.US,D,20250130,000000,130.82,131.3315,130.1,130.83,85838,0
+QQEW.US,D,20250131,000000,131.73,132.6839,130.6,130.92,63348,0
+QQEW.US,D,20250203,000000,129.26,131.06,128.6458,130.61,45878,0
+QQEW.US,D,20250204,000000,130.19,131.439,130.19,131.09,41807,0
+QQEW.US,D,20250205,000000,131.24,132.63,130.95,132.58,120213,0
+QQEW.US,D,20250206,000000,132.92,133,132.11,132.93,47357,0
+QQEW.US,D,20250207,000000,133.16,133.61,131.65,131.89,61660,0
+QQEW.US,D,20250210,000000,132.81,133.17,132.57,133.17,37406,0
+QQEW.US,D,20250211,000000,132.31,133.0752,132.31,132.66,31785,0
+QQEW.US,D,20250212,000000,131.25,132.8375,131.22,132.66,49131,0
+QQEW.US,D,20250213,000000,133.18,134.34,132.95,134.25,172985,0
+QQEW.US,D,20250214,000000,134.42,134.9799,134.2773,134.79,104859,0
+QQEW.US,D,20250218,000000,135.06,136.14,134.8701,136.105,47605,0
+QQEW.US,D,20250219,000000,135.97,136.19,135.28,136,46448,0
+QQEW.US,D,20250220,000000,135.85,135.85,134.24,135.21,171527,0
+QQEW.US,D,20250221,000000,135.69,135.69,132.3923,132.5425,70812,0
+QQEW.US,D,20250224,000000,132.75,132.75,131.3339,131.45,88274,0
+QQEW.US,D,20250225,000000,131.3,131.39,129.82,130.34,72621,0
+QQEW.US,D,20250226,000000,130.7,131.43,129.895,130.2,36124,0
+QQEW.US,D,20250227,000000,130.96,130.96,127.65,127.65,35219,0
+QQEW.US,D,20250228,000000,128.04,129.27,127.12,129.08,74254,0
+QQEW.US,D,20250303,000000,130.2,130.4784,126.89,127.33,77498,0
+QQEW.US,D,20250304,000000,127.32,128.7094,125.46,126.7,185736,0
+QQEW.US,D,20250305,000000,126.9,128.339,125.75,128.18,208228,0
+QQEW.US,D,20250306,000000,126.08,127.12,124.5879,124.99,133480,0
+QQEW.US,D,20250307,000000,124.91,126.18,123.545,126.01,70013,0
+QQEW.US,D,20250310,000000,124.17,124.71,121.46,122.22,142294,0
+QQEW.US,D,20250311,000000,122.26,122.775,120.3727,121.34,216429,0
+QQEW.US,D,20250312,000000,122.61,122.858,120.853,121.69,162953,0
+QQEW.US,D,20250313,000000,121.58,121.66,119.389,119.84,208110,0
+QQEW.US,D,20250314,000000,121.23,122.74,121.23,122.58,44889,0
+QQEW.US,D,20250317,000000,122.44,125.19,122.44,124.51,67451,0
+QQEW.US,D,20250318,000000,123.77,123.77,122.56,123.26,65757,0
+QQEW.US,D,20250319,000000,123.38,125.18,123.2,124.17,40157,0
+QQEW.US,D,20250320,000000,123.49,124.72,123.46,123.84,60004,0
+QQEW.US,D,20250321,000000,122.55,123.66,122.08,123.61,59857,0
+QQEW.US,D,20250324,000000,125.27,126.225,125.11,126.16,101442,0
+QQEW.US,D,20250325,000000,126.46,126.61,125.9566,126.26,72432,0
+QQEW.US,D,20250326,000000,126.16,126.64,124.7119,125.21,65298,0
+QQEW.US,D,20250327,000000,124.61,125.125,123.86,123.86,95732,0
+QQEW.US,D,20250328,000000,123.66,123.66,120.815,121.13,50173,0
+QQEW.US,D,20250331,000000,119.56,121.2225,118.96,120.93,49891,0
+QQEW.US,D,20250401,000000,120.85,121.75,119.6718,121.75,59796,0
+QQEW.US,D,20250402,000000,120.06,123.335,120.06,122.62,41490,0
+QQEW.US,D,20250403,000000,118.79,119.27,116.48,116.66,451996,0
+QQEW.US,D,20250404,000000,113.61,114.11,109.09,109.09,226724,0
+QQEW.US,D,20250407,000000,105.87,113.5,104.2801,109.17,381449,0
+QQEW.US,D,20250408,000000,111.91,112.89,105.38,106.81,126115,0
+QQEW.US,D,20250409,000000,106.09,118.76,106.08,118.41,301325,0
+QQEW.US,D,20250410,000000,116.02,116.02,110.79,113.55,85547,0
+QQEW.US,D,20250411,000000,113.12,115.56,112.18,115.21,63704,0
+QQEW.US,D,20250414,000000,117.36,117.3912,115.32,116.35,259431,0
+QQEW.US,D,20250415,000000,116.44,117.54,116.145,116.45,219885,0
+QQEW.US,D,20250416,000000,114.97,115.935,112.605,114.01,100633,0
+QQEW.US,D,20250417,000000,114.43,115.3497,113.9844,114.57,126313,0
+QQEW.US,D,20250421,000000,113.36,113.41,110.8414,112.16,110362,0
+QQEW.US,D,20250422,000000,113.33,115.387,113.3233,114.82,104938,0
+QQEW.US,D,20250423,000000,117.9,119.08,116.435,116.7,74811,0
+QQEW.US,D,20250424,000000,117.28,120.045,117.28,120,60817,0
+QQEW.US,D,20250425,000000,119.71,120.7,119.33,120.7,64316,0
+QQEW.US,D,20250428,000000,120.88,121.375,119.4136,120.81,171330,0
+QQEW.US,D,20250429,000000,120.48,121.88,120.2231,121.51,58336,0
+QQEW.US,D,20250430,000000,119.96,122.0301,118.9821,121.62,70072,0
+QQEW.US,D,20250501,000000,122.57,123.47,121.97,122.05,54059,0
+QQEW.US,D,20250502,000000,123.45,124.8616,123.45,124.4,92959,0
+QQEW.US,D,20250505,000000,123.51,124.75,123.51,124.16,83402,0
+QQEW.US,D,20250506,000000,122.41,123.79,122.17,122.86,84669,0
+QQEW.US,D,20250507,000000,123.21,123.92,122.67,123.77,91513,0
+QQEW.US,D,20250508,000000,124.66,126.105,124.329,125.03,62713,0
+QQEW.US,D,20250509,000000,125.97,126.09,124.86,125.33,43483,0
+QQEW.US,D,20250512,000000,129.52,129.78,128.6,129.765,75672,0
+QQEW.US,D,20250513,000000,130.13,131.6343,129.995,131.1,145012,0
+QQEW.US,D,20250514,000000,131.02,131.38,130.61,130.91,150992,0
+QQEW.US,D,20250515,000000,130.71,131.8588,130.48,131.53,65283,0
+QQEW.US,D,20250516,000000,131.91,132.37,131.1761,132.37,69200,0
+QQEW.US,D,20250519,000000,130.72,132.65,130.72,132.6,67632,0
+QQEW.US,D,20250520,000000,131.86,132.31,131.5084,132.31,85065,0
+QQEW.US,D,20250521,000000,131.54,132.18,129.695,130.02,68021,0
+QQEW.US,D,20250522,000000,129.95,130.665,129.64,129.88,46566,0
+QQEW.US,D,20250523,000000,127.58,129.1,127.58,128.67,228356,0
+QQEW.US,D,20250527,000000,130.14,131.49,129.8,131.18,27904,0
+QQEW.US,D,20250528,000000,131.3,131.49,130.34,130.46,41229,0
+QQEW.US,D,20250529,000000,131.81,131.81,129.69,130.19,44209,0
+QQEW.US,D,20250530,000000,129.88,130.28,128.4601,130.11,42636,0
+QQEW.US,D,20250602,000000,129.76,130.86,129.05,130.86,28396,0
+QQEW.US,D,20250603,000000,130.85,132.29,130.7962,132.2,44727,0
+QQEW.US,D,20250604,000000,132.31,132.8,132.14,132.54,107580,0
+QQEW.US,D,20250605,000000,132.69,133.3999,131.4009,131.82,49904,0
+QQEW.US,D,20250606,000000,132.73,133.3,132.68,132.9,29575,0
+QQEW.US,D,20250609,000000,133.25,133.76,132.951,133.09,29458,0
+QQEW.US,D,20250610,000000,133.45,134.3494,133.19,134.06,25666,0
+QQEW.US,D,20250611,000000,134.55,134.6644,133.3094,133.84,39403,0
+QQEW.US,D,20250612,000000,133.19,134.04,133.19,133.9,25636,0
+QQEW.US,D,20250613,000000,132.06,133.289,131.68,131.85,68413,0
+QQEW.US,D,20250616,000000,132.72,133.93,132.72,133.63,25764,0
+QQEW.US,D,20250617,000000,132.92,133.4986,131.99,132.19,28559,0
+QQEW.US,D,20250618,000000,132.45,132.893,131.78,132,49403,0
+QQEW.US,D,20250620,000000,133.16,133.16,131.2586,131.46,21112,0
+QQEW.US,D,20250623,000000,131.43,132.76,131.09,132.75,37504,0
+QQEW.US,D,20250624,000000,133.68,135.2,133.68,135.09,147619,0
+QQEW.US,D,20250625,000000,135.25,135.25,134.14,134.33,24515,0
+QQEW.US,D,20250626,000000,134.57,135.21,134.24,135.21,44655,0
+QQEW.US,D,20250627,000000,135.67,136.2196,134.965,135.5,35480,0
+QQEW.US,D,20250630,000000,136.26,136.5706,135.89,136.49,106630,0
+QQEW.US,D,20250701,000000,135.7,136.99,135.7,136.54,80483,0
+QQEW.US,D,20250702,000000,136.34,137.05,136.1331,136.88,18916,0
+QQEW.US,D,20250703,000000,137.91,138.535,137.51,138.44,22901,0
+QQEW.US,D,20250707,000000,137.92,137.92,136.5189,137.06,46679,0
+QQEW.US,D,20250708,000000,137.51,138,137.43,137.96,39097,0
+QQEW.US,D,20250709,000000,138.4,138.4077,137.245,138.07,44066,0
+QQEW.US,D,20250710,000000,138.14,138.14,137.35,137.64,76666,0
+QQEW.US,D,20250711,000000,137.19,137.19,136.5822,136.67,19024,0
+QQEW.US,D,20250714,000000,136.49,137.43,136.49,137.43,30843,0
+QQEW.US,D,20250715,000000,138.09,138.09,136.31,136.31,26363,0
+QQEW.US,D,20250716,000000,136.25,136.765,135.03,136.56,81212,0
+QQEW.US,D,20250717,000000,136.8,137.8237,136.707,137.7621,55082,0
+QQEW.US,D,20250718,000000,138.4,138.4,137.29,137.64,18874,0
+QQEW.US,D,20250721,000000,137.97,138.8399,137.89,138.1008,53885,0
+QQEW.US,D,20250722,000000,138,138.88,137.78,138.849,24123,0
+QQEW.US,D,20250723,000000,138.85,139.36,138.5,139.254,44600,0
+QQEW.US,D,20250724,000000,139.22,139.4499,139,139.08,35219,0
+QQEW.US,D,20250725,000000,138.86,139.57,138.7448,139.57,22677,0
+QQEW.US,D,20250728,000000,139.94,139.94,139.34,139.34,50255,0
+QQEW.US,D,20250729,000000,139.88,140.24,139.09865,139.32,46411,0
+QQEW.US,D,20250730,000000,139.48,139.7897,138.34,138.91,94442,0
+QQEW.US,D,20250731,000000,138.41,138.6741,136.31,136.48,34369,0
+QQEW.US,D,20250801,000000,135.34,135.34,133.62,134.42,60942,0
+QQEW.US,D,20250804,000000,135.31,136.76,135.31,136.76,39661,0
+QQEW.US,D,20250805,000000,136.65,136.65,135.36,135.49,36415,0
+QQEW.US,D,20250806,000000,135.67,136.27,135.15,136.1845,90576,0
+QQEW.US,D,20250807,000000,137.14,137.2557,135.05,135.77,79772,0
+QQEW.US,D,20250808,000000,135.47,135.9499,135.3808,135.58,31992,0
+QQEW.US,D,20250811,000000,135.66,136.34,134.71,134.834,32059,0
+QQEW.US,D,20250812,000000,135.39,136.69,135.2685,136.6521,73039,0
+QQEW.US,D,20250813,000000,137.36,137.8362,137.0292,137.8362,45286,0
+QQEW.US,D,20250814,000000,137.15,137.1884,136.5301,136.82,86077,0
+QQEW.US,D,20250815,000000,136.79,136.91,136.33,136.45,41938,0
+QQEW.US,D,20250818,000000,136.5,136.87,136.5,136.71,36068,0
+QQEW.US,D,20250819,000000,136.82,137.05,135.73,135.91,52280,0
+QQEW.US,D,20250820,000000,136.0399,136.0399,134.45,135.7,58876,0
+QQEW.US,D,20250821,000000,134.97,135.44,134.6796,134.97,46241,0
+QQEW.US,D,20250822,000000,135.68,137.9317,135.68,137.25,45842,0
+QQEW.US,D,20250825,000000,136.87,136.87,136.1,136.16,47152,0
+QQEW.US,D,20250826,000000,136.14,136.46,135.89,136.18,84755,0
+QQEW.US,D,20250827,000000,135.85,136.81,135.85,136.81,47131,0
+QQEW.US,D,20250828,000000,137.13,137.3559,136.8,137.13,49978,0
+QQEW.US,D,20250829,000000,136.6,136.92,135.8551,136,35242,0
+QQEW.US,D,20250902,000000,134.13,135.15,133.85,135.15,52801,0
+QQEW.US,D,20250903,000000,135.17,135.17,134.2701,134.903,57246,0
+QQEW.US,D,20250904,000000,134.98,135.98,134.3289,135.9611,45885,0
+QQEW.US,D,20250905,000000,136.31,136.96,135.1025,136.09,53026,0
+QQEW.US,D,20250908,000000,136.32,136.59,135.98,136.5391,29001,0
+QQEW.US,D,20250909,000000,136.7,136.8301,136.28,136.77,55082,0
+QQEW.US,D,20250910,000000,136.68,136.68,135.24,135.69,35728,0
+QQEW.US,D,20250911,000000,136.14,137.869,136.14,137.6,62326,0
+QQEW.US,D,20250912,000000,137.64,137.85,137.31,137.38,30289,0
+QQEW.US,D,20250915,000000,137.75,138.32,137.675,137.87,44049,0
+QQEW.US,D,20250916,000000,137.89,138.06,137.48,137.9,49500,0
+QQEW.US,D,20250917,000000,138.23,139.15,137.91,138.41,40409,0
+QQEW.US,D,20250918,000000,139.89,140.6635,139.5,140.05,54943,0
+QQEW.US,D,20250919,000000,140.67,140.67,139.415,140.1,25792,0
+QQEW.US,D,20250922,000000,139.82,140.82,139.61,140.7225,63971,0
+QQEW.US,D,20250923,000000,140.58,141.05,140.23,140.2947,46654,0
+QQEW.US,D,20250924,000000,140.29,140.71,139.6218,140.0219,40646,0
+QQEW.US,D,20250925,000000,138.94,139.17,138.365,139.17,36194,0
+QQEW.US,D,20250926,000000,139.48,140.47,139.3271,140.37,59422,0
+QQEW.US,D,20250929,000000,141.06,141.55,140.9,141.2554,54255,0
+QQEW.US,D,20250930,000000,141.18,141.26,140.33,141.11,50528,0
+QQEW.US,D,20251001,000000,140.77,142.08375,140.77,141.88,144460,0
+QQEW.US,D,20251002,000000,142.52,142.829,141.983,142.82,97077,0
+QQEW.US,D,20251003,000000,142.83,143.53,142.64,142.79,37938,0
+QQEW.US,D,20251006,000000,143.95,144.03,143.34,143.37,105432,0
+QQEW.US,D,20251007,000000,143.82,143.82,142.05,142.31,56760,0
+QQEW.US,D,20251008,000000,142.49,143.92,142.49,143.8545,25425,0
+QQEW.US,D,20251009,000000,143.68,143.68,142.6,142.97,47931,0
+QQEW.US,D,20251010,000000,143.21,143.53,138.5,138.52,393991,0
+QQEW.US,D,20251013,000000,140.39,141.26,139.93,140.69,54835,0
+QQEW.US,D,20251014,000000,139.27,142,139.17,140.97,33844,0
+QQEW.US,D,20251015,000000,142.19,142.415,140.27,141.44,70554,0
+QQEW.US,D,20251016,000000,142.06,142.52,139.895,140.63,60625,0
+QQEW.US,D,20251017,000000,140.31,141.84,140.31,141.53,31111,0
+QQEW.US,D,20251020,000000,142.35,143.545,142.35,143.44,26529,0
+QQEW.US,D,20251021,000000,143.26,144.4,143.21,144.2,29045,0
+QQEW.US,D,20251022,000000,143.74,144.06,142.155,142.78,56874,0
+QQEW.US,D,20251023,000000,142.66,143.97,142.66,143.9188,57652,0
+QQEW.US,D,20251024,000000,144.96,145.36,144.49,144.5105,58030,0
+QQEW.US,D,20251027,000000,145.91,146.29,145.686,146.2438,34253,0
+QQEW.US,D,20251028,000000,146.03,146.44,145.73,145.794,25355,0
+QQEW.US,D,20251029,000000,145.63,145.63,143.85,144.2916,34687,0
+QQEW.US,D,20251030,000000,143.34,144.74,143.3,143.3654,61442,0
+QQEW.US,D,20251031,000000,143.77,144.49,143.37,144.0648,38491,0
+QQEW.US,D,20251103,000000,144.4,144.6966,143.22,143.79,23578,0
+QQEW.US,D,20251104,000000,142.71,142.71,141.25,141.3279,39840,0
+QQEW.US,D,20251105,000000,141.26,143.105,141.26,142.7147,20867,0
+QQEW.US,D,20251106,000000,142.48,142.48,140.08,140.3245,49937,0
+QQEW.US,D,20251107,000000,139.48,140.37,138.14,140.3186,30113,0
+QQEW.US,D,20251110,000000,141.95,142.163,140.8701,142.008,16149,0
+QQEW.US,D,20251111,000000,141.68,142.3795,141.55,141.9782,23606,0
+QQEW.US,D,20251112,000000,142.59,142.59,141.9831,142.0588,17004,0
+QQEW.US,D,20251113,000000,141.67,142.0981,139.91,140.05,35264,0
+QQEW.US,D,20251114,000000,138.6,140.88,138.41,139.7085,44789,0
+QQEW.US,D,20251117,000000,139.5,140.105,137.6001,138.12,32754,0
+QQEW.US,D,20251118,000000,137.19,138.36,136.64,137.6275,36314,0
+QQEW.US,D,20251119,000000,137.43,138.6485,136.8836,137.5684,58271,0
+QQEW.US,D,20251120,000000,139.28,139.53,134.47,134.5367,58172,0
+QQEW.US,D,20251121,000000,135,137.7499,134.545,136.6539,37012,0
+QQEW.US,D,20251124,000000,137.59,138.585,137.08,138.27,27299,0
+QQEW.US,D,20251125,000000,138.24,139.95,137.5899,139.7603,74252,0
+QQEW.US,D,20251126,000000,140.07,140.9412,139.98,140.6778,65930,0
+QQEW.US,D,20251128,000000,141.18,141.95,140.89287,141.9063,122873,0
+QQEW.US,D,20251201,000000,140.88,142.1,140.81,141.268,37492,0
+QQEW.US,D,20251202,000000,142.18,143.11,141.71,142.785,33665,0
+QQEW.US,D,20251203,000000,142.87,144.35,142.87,144.3296,59488,0
+QQEW.US,D,20251204,000000,144.52,144.52,143.35,143.7538,48577,0
+QQEW.US,D,20251205,000000,144.12,145.47,144.12,144.5525,42806,0
+QQEW.US,D,20251208,000000,145.15,145.15,143.5101,143.69,46189,0
+QQEW.US,D,20251209,000000,143.51,144.0798,143.51,143.6746,40204,0
+QQEW.US,D,20251210,000000,143.62,145.38,143.53,144.99,23884,0
+QQEW.US,D,20251211,000000,144.2,145,143.9,144.99,29028,0
+QQEW.US,D,20251212,000000,144.61,145.1099,142.95,143.1392,58120,0
+QQEW.US,D,20251215,000000,143.81,144.01,142.6633,142.93,42559,0
+QQEW.US,D,20251216,000000,142.48,142.88,141.7503,142.6243,38221,0
+QQEW.US,D,20251217,000000,142.92,143,140.77,140.7966,40626,0
+QQEW.US,D,20251218,000000,142.51,143.0669,141.9,142.1763,34262,0
+QQEW.US,D,20251219,000000,142.26,143.8099,142.26,143.1715,44100,0
+QQEW.US,D,20251222,000000,144.16,144.5059,143.93,144.27,56182,0
+QQEW.US,D,20251223,000000,144.15,144.26,143.3596,144.02,35333,0
+QQEW.US,D,20251224,000000,143.76,144.4,143.76,144.36,12015,0
+QQEW.US,D,20251226,000000,144.52,144.54,144.15,144.54,24461,0
+QQEW.US,D,20251229,000000,143.58,144.1511,143.5699,143.9307,21428,0
+QQEW.US,D,20251230,000000,143.98,143.98,143.35,143.3852,29938,0
+QQEW.US,D,20251231,000000,143.57,143.57,142.11,142.1292,17840,0
+QQEW.US,D,20260102,000000,143.41,143.41,140.86,141.3369,28168,0
+QQEW.US,D,20260105,000000,142.19,143.4896,142.19,142.7646,36720,0
+QQEW.US,D,20260106,000000,143.11,145.69,142.93,145.69,52944,0
+QQEW.US,D,20260107,000000,145.46,146.5415,145.1,145.7455,65476,0
+QQEW.US,D,20260108,000000,145.01,145.13,143.26741,143.5556,29141,0
+QQEW.US,D,20260109,000000,143.91,144.449,143.1703,144.2157,46247,0
+QQEW.US,D,20260112,000000,143.17,144.05,143.17,144.0046,27121,0
+QQEW.US,D,20260113,000000,143.58,143.98,142.3405,142.7804,28403,0
+QQEW.US,D,20260114,000000,141.69,141.705,139.77,140.9977,45619,0
+QQEW.US,D,20260115,000000,142.65,142.75,141.1068,141.1068,36906,0
+QQEW.US,D,20260116,000000,141.89,141.99,140.454,140.8226,63551,0
+QQEW.US,D,20260120,000000,138.41,139.98,138.41,138.5713,46203,0
+QQEW.US,D,20260121,000000,138.88,141.42,138.88,140.7762,104982,0
+QQEW.US,D,20260122,000000,142.33,142.55,141.62,142.2561,58410,0
+QQEW.US,D,20260123,000000,142.11,143.085,142.11,142.5082,34242,0
+QQEW.US,D,20260126,000000,142.73,144.2186,142.4,143.8361,34765,0
+QQEW.US,D,20260127,000000,144.6,144.6,144.16,144.3378,36970,0
+QQEW.US,D,20260128,000000,144.81,144.8475,143.65,143.8661,24960,0
+QQEW.US,D,20260129,000000,143.65,143.65,140.08,142.083,64789,0
+QQEW.US,D,20260130,000000,140.73,141.38,138.635,139.0872,29618,0
+QQEW.US,D,20260202,000000,138.83,140.375,138.83,139.606,23234,0
+QQEW.US,D,20260203,000000,139.74,139.74,134.43,135.3964,132684,0
+QQEW.US,D,20260204,000000,134.61,134.69,132.275,133.4463,71839,0
+QQEW.US,D,20260205,000000,132.49,133.18,130.6892,131,45559,0
+QQEW.US,D,20260206,000000,132.72,134.52,132,134.506,35152,0
+QQEW.US,D,20260209,000000,133.75,135.45,133.75,135.06,65924,0
+QQEW.US,D,20260210,000000,135.54,135.85,134.18,134.21,40835,0
+QQEW.US,D,20260211,000000,135.16,135.16,132.76,133.97,74628,0
+QQEW.US,D,20260212,000000,134.13,134.55,130.795,131,65856,0
+QQEW.US,D,20260213,000000,131.38,133.4,131.38,132.4332,34275,0
+QQEW.US,D,20260217,000000,131.76,132.5912,130.78,132.24,69439,0
+QQEW.US,D,20260218,000000,132.3,134.42054,132.3,133.75,22514,0
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/qrmi.us.txt b/daily/us/nasdaq etfs/qrmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41d9fbfa36df2f1a8b246cf1ca25098080edf076
--- /dev/null
+++ b/daily/us/nasdaq etfs/qrmi.us.txt	
@@ -0,0 +1,1121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QRMI.US,D,20210827,000000,23.5389,23.5873,23.5389,23.5776,648.14987951674,0
+QRMI.US,D,20210830,000000,23.625,23.6327,23.6067,23.6163,3941.5356526662,0
+QRMI.US,D,20210831,000000,23.6067,23.625,23.6067,23.6163,3521.4767339349,0
+QRMI.US,D,20210901,000000,23.6347,23.6347,23.625,23.625,2590.5353464761,0
+QRMI.US,D,20210902,000000,23.6725,23.6725,23.5813,23.6017,8654.0393945029,0
+QRMI.US,D,20210903,000000,23.6444,23.6444,23.6017,23.6017,1354.0965635764,0
+QRMI.US,D,20210907,000000,23.6541,23.6541,23.596,23.6297,6813.830421289,0
+QRMI.US,D,20210908,000000,23.6521,23.6531,23.6163,23.6347,21192.849722924,0
+QRMI.US,D,20210909,000000,23.624,23.624,23.6113,23.6113,895.85047041484,0
+QRMI.US,D,20210910,000000,23.7015,23.7015,23.6113,23.6113,6296.7554377893,0
+QRMI.US,D,20210913,000000,23.6067,23.6163,23.5873,23.6017,1489.2998027749,0
+QRMI.US,D,20210914,000000,23.6444,23.6444,23.625,23.625,832.8932368949,0
+QRMI.US,D,20210915,000000,23.6725,23.6725,23.5582,23.62,10161.916741596,0
+QRMI.US,D,20210916,000000,23.625,23.6444,23.625,23.6444,719.36379939994,0
+QRMI.US,D,20210917,000000,23.5203,23.5203,23.4156,23.4991,18689.009583263,0
+QRMI.US,D,20210920,000000,23.3575,23.3575,23.1095,23.1338,1882.5244908257,0
+QRMI.US,D,20210921,000000,23.2616,23.2713,23.2422,23.2616,752.39054485302,0
+QRMI.US,D,20210922,000000,23.2519,23.4156,23.2519,23.3333,2738.1236152195,0
+QRMI.US,D,20210923,000000,23.3915,23.4428,23.3585,23.4243,38095.318794334,0
+QRMI.US,D,20210924,000000,23.3672,23.4525,23.3478,23.4109,3665.9687452921,0
+QRMI.US,D,20210928,000000,22.9564,23.0232,22.9554,22.9962,3182.9525930408,0
+QRMI.US,D,20210929,000000,22.9699,23.0708,22.9602,22.9622,1804.0859703746,0
+QRMI.US,D,20210930,000000,22.9845,23.0232,22.9244,22.9244,4939.5626168265,0
+QRMI.US,D,20211001,000000,22.88,22.9825,22.88,22.9468,1066.1446266573,0
+QRMI.US,D,20211004,000000,22.7742,22.7742,22.7123,22.7123,1659.5939590173,0
+QRMI.US,D,20211005,000000,22.7511,22.8469,22.7365,22.8062,524.29958406767,0
+QRMI.US,D,20211006,000000,22.7462,22.8556,22.7462,22.8556,1098.139286315,0
+QRMI.US,D,20211007,000000,22.9845,23.0708,22.9341,22.9341,5308.0172457875,0
+QRMI.US,D,20211008,000000,22.88,22.88,22.8411,22.8411,352.97334202981,0
+QRMI.US,D,20211012,000000,22.7549,22.7549,22.6657,22.6657,1056.8558544986,0
+QRMI.US,D,20211013,000000,22.6881,22.7268,22.6784,22.6833,6541.3597713011,0
+QRMI.US,D,20211014,000000,22.9554,22.9554,22.9554,22.9554,322.01076816755,0
+QRMI.US,D,20211015,000000,23.0514,23.1095,23.0514,23.0757,1647.2089294725,0
+QRMI.US,D,20211018,000000,22.8993,22.9458,22.6503,22.9167,18145.100369083,0
+QRMI.US,D,20211019,000000,22.9641,22.9748,22.9506,22.9506,580.03221701975,0
+QRMI.US,D,20211020,000000,23.0117,23.0117,22.9371,22.9554,38874.543569869,0
+QRMI.US,D,20211021,000000,22.9845,22.9845,22.9651,22.9845,6703.3972411803,0
+QRMI.US,D,20211022,000000,22.9845,22.9942,22.9264,22.9554,4143.8244685664,0
+QRMI.US,D,20211025,000000,22.9371,23.0232,22.9274,22.9923,10877.152197814,0
+QRMI.US,D,20211026,000000,23.0136,23.0591,23.0136,23.0417,2391.3427879622,0
+QRMI.US,D,20211027,000000,23.0039,23.0514,22.9845,23.0087,3065.2948123642,0
+QRMI.US,D,20211028,000000,23.0377,23.066,23.0377,23.0611,1553.2891220903,0
+QRMI.US,D,20211029,000000,23.0611,23.0805,22.9845,23.0466,6345.2634701733,0
+QRMI.US,D,20211101,000000,23.0805,23.0998,23.0232,23.0805,6382.4185588081,0
+QRMI.US,D,20211102,000000,23.1192,23.1192,23.0329,23.1047,7783.9910689732,0
+QRMI.US,D,20211103,000000,23.1289,23.1289,23.0805,23.1289,4226.3913321991,0
+QRMI.US,D,20211104,000000,23.1569,23.1569,23.1376,23.1425,3535.9259350706,0
+QRMI.US,D,20211105,000000,23.1754,23.1754,23.1473,23.1473,21677.930046766,0
+QRMI.US,D,20211108,000000,23.1851,23.1851,23.1473,23.1473,10955.590718264,0
+QRMI.US,D,20211109,000000,23.1289,23.1569,23.1289,23.1473,7241.1139405882,0
+QRMI.US,D,20211110,000000,23.1376,23.154,23.1192,23.1192,2622.5300061337,0
+QRMI.US,D,20211111,000000,23.1463,23.1569,23.1192,23.1289,10044.258960919,0
+QRMI.US,D,20211112,000000,23.1376,23.1656,23.1376,23.1569,8171.0232422516,0
+QRMI.US,D,20211115,000000,23.1656,23.1754,23.1425,23.1609,12065.082948329,0
+QRMI.US,D,20211116,000000,23.1647,23.2422,23.1473,23.1569,5187.2632077248,0
+QRMI.US,D,20211117,000000,23.1647,23.2616,23.1473,23.1656,33297.15193148,0
+QRMI.US,D,20211118,000000,23.1473,23.1754,23.1473,23.1609,11733.783408004,0
+QRMI.US,D,20211119,000000,23.1851,23.2325,23.1376,23.1851,31739.734466208,0
+QRMI.US,D,20211122,000000,23.311,23.408,23.1473,23.1473,23079.502556932,0
+QRMI.US,D,20211123,000000,23.1376,23.1656,22.9913,23.0805,8129.7398104352,0
+QRMI.US,D,20211124,000000,23.0698,23.1569,22.9728,23.1192,5607.3221264561,0
+QRMI.US,D,20211126,000000,22.9825,23.1182,22.9728,22.9825,29839.664516861,0
+QRMI.US,D,20211129,000000,23.0795,23.1754,23.0553,23.1376,9476.6117734437,0
+QRMI.US,D,20211130,000000,23.0698,23.1656,22.9438,23.031,19607.565941175,0
+QRMI.US,D,20211201,000000,23.0698,23.1569,22.8925,22.8925,6707.5255843619,0
+QRMI.US,D,20211202,000000,22.8576,22.9923,22.8237,22.9331,27122.182617549,0
+QRMI.US,D,20211203,000000,22.9728,22.9728,22.7317,22.7995,67611.940457231,0
+QRMI.US,D,20211206,000000,22.7898,22.8673,22.6833,22.8479,24605.957448341,0
+QRMI.US,D,20211207,000000,23.0213,23.1569,23.0213,23.1338,26396.626303376,0
+QRMI.US,D,20211208,000000,23.1656,23.1754,23.0504,23.1656,19912.031250822,0
+QRMI.US,D,20211209,000000,23.094,23.1473,23.0069,23.0069,8112.1943519133,0
+QRMI.US,D,20211210,000000,23.1473,23.1656,23.0747,23.1435,5157.3327196578,0
+QRMI.US,D,20211213,000000,23.1473,23.1473,22.9438,22.9438,7187.445479227,0
+QRMI.US,D,20211214,000000,22.7607,22.7898,22.6163,22.723,17749.81150944,0
+QRMI.US,D,20211215,000000,22.7123,23.1134,22.6066,23.1115,9853.3230887679,0
+QRMI.US,D,20211216,000000,23.2238,23.2238,22.6163,22.6483,24218.925275063,0
+QRMI.US,D,20211217,000000,22.5872,22.5872,22.3169,22.504,27161.401877774,0
+QRMI.US,D,20211220,000000,22.4168,22.5097,22.4168,22.5097,3628.8136566574,0
+QRMI.US,D,20211221,000000,22.4904,22.6638,22.4904,22.626,9868.8043756992,0
+QRMI.US,D,20211222,000000,22.6338,22.7317,22.6338,22.6977,8657.1356518892,0
+QRMI.US,D,20211223,000000,22.7307,22.8092,22.7307,22.7946,8113.2264377087,0
+QRMI.US,D,20211227,000000,22.8189,22.8576,22.8189,22.8333,15742.40463737,0
+QRMI.US,D,20211228,000000,22.8576,22.8576,22.8189,22.8285,23995.994743255,0
+QRMI.US,D,20211229,000000,22.7898,22.8479,22.7898,22.8237,8020.3387161219,0
+QRMI.US,D,20211230,000000,22.7317,22.7317,22.5922,22.6213,22188.812515494,0
+QRMI.US,D,20211231,000000,22.6163,22.626,22.5291,22.5291,17985.127070794,0
+QRMI.US,D,20220103,000000,22.626,22.6541,22.5912,22.6163,8118.3868666857,0
+QRMI.US,D,20220104,000000,22.5969,22.6125,22.5097,22.5815,22960.81269046,0
+QRMI.US,D,20220105,000000,22.5872,22.5969,22.3935,22.4032,30575.541688986,0
+QRMI.US,D,20220106,000000,22.3984,22.4516,22.346,22.3945,16872.538583343,0
+QRMI.US,D,20220107,000000,22.3169,22.3741,22.2298,22.2996,32107.157009374,0
+QRMI.US,D,20220110,000000,22.1813,22.3363,22.0369,22.2966,34502.628140516,0
+QRMI.US,D,20220111,000000,22.2201,22.4613,22.2201,22.4322,34572.809974605,0
+QRMI.US,D,20220112,000000,22.5388,22.5485,22.4419,22.4904,23850.470646102,0
+QRMI.US,D,20220113,000000,22.471,22.5194,22.2201,22.2201,38583.495375563,0
+QRMI.US,D,20220114,000000,22.162,22.2899,22.1523,22.2899,23275.59885806,0
+QRMI.US,D,20220118,000000,22.1523,22.1523,21.8819,21.9313,52668.370225507,0
+QRMI.US,D,20220119,000000,21.9884,22.0563,21.7473,21.757,11698.692490958,0
+QRMI.US,D,20220120,000000,21.8538,21.9837,21.5834,21.5834,14512.158369244,0
+QRMI.US,D,20220121,000000,21.4866,21.6794,21.3228,21.3994,16613.485048696,0
+QRMI.US,D,20220124,000000,21.226,21.226,20.9556,21.1872,30502.263597512,0
+QRMI.US,D,20220125,000000,21.1776,21.226,21.0525,21.0912,16326.565197572,0
+QRMI.US,D,20220126,000000,21.1679,21.3035,21.0525,21.0845,15438.971413521,0
+QRMI.US,D,20220127,000000,21.1776,21.1776,20.9847,21.0234,11610.965198349,0
+QRMI.US,D,20220128,000000,20.9943,21.1582,20.9469,21.1582,10575.783145553,0
+QRMI.US,D,20220131,000000,21.2647,21.3616,21.2404,21.3616,38538.083600565,0
+QRMI.US,D,20220201,000000,21.3422,21.4091,21.2938,21.38,13990.955042562,0
+QRMI.US,D,20220202,000000,21.4672,21.4963,21.3906,21.4672,8701.5153410917,0
+QRMI.US,D,20220203,000000,21.38,21.3887,21.1776,21.2483,6795.2528769715,0
+QRMI.US,D,20220204,000000,21.2647,21.4149,21.1872,21.2744,6239.9907190417,0
+QRMI.US,D,20220207,000000,21.38,21.38,21.2404,21.2404,6059.3757048452,0
+QRMI.US,D,20220208,000000,21.1872,21.3896,21.1872,21.3606,8862.5207251754,0
+QRMI.US,D,20220209,000000,21.4382,21.5156,21.4003,21.506,4040.6158890255,0
+QRMI.US,D,20220210,000000,21.5011,21.5011,21.3325,21.3325,2023.9202447967,0
+QRMI.US,D,20220211,000000,21.3422,21.3422,21.0234,21.0234,8268.03930702,0
+QRMI.US,D,20220214,000000,20.975,21.1185,20.9372,20.9372,5355.4931923764,0
+QRMI.US,D,20220215,000000,21.2317,21.2928,21.2163,21.2928,3267.5836282643,0
+QRMI.US,D,20220216,000000,21.2357,21.2889,21.0815,21.2647,9541.6331785545,0
+QRMI.US,D,20220217,000000,21.1969,21.1969,20.8113,20.8113,3851.7441884656,0
+QRMI.US,D,20220218,000000,20.7822,20.7822,20.3471,20.4731,50091.251994371,0
+QRMI.US,D,20220222,000000,20.4925,20.54,20.4149,20.4246,10622.227006348,0
+QRMI.US,D,20220223,000000,20.4925,20.5206,20.3472,20.3762,5036.578681595,0
+QRMI.US,D,20220224,000000,20.0953,20.4698,20.0953,20.4635,19514.67821959,0
+QRMI.US,D,20220225,000000,20.5506,20.599,20.4635,20.5761,5255.3808702216,0
+QRMI.US,D,20220228,000000,20.57,20.6185,20.4828,20.5506,17652.795444672,0
+QRMI.US,D,20220301,000000,20.5603,20.5603,20.4636,20.5119,4530.8566418446,0
+QRMI.US,D,20220302,000000,20.5409,20.5765,20.4828,20.57,13049.692797149,0
+QRMI.US,D,20220303,000000,20.6573,20.6573,20.4935,20.5264,2663.8134379502,0
+QRMI.US,D,20220304,000000,20.4635,20.5022,20.4149,20.4635,4779.5893185383,0
+QRMI.US,D,20220307,000000,20.4635,20.4635,20.2503,20.2503,8755.1838024529,0
+QRMI.US,D,20220308,000000,20.2115,20.26,20.0953,20.1742,13750.479052232,0
+QRMI.US,D,20220309,000000,20.3665,20.3908,20.2503,20.3908,2465.6529652317,0
+QRMI.US,D,20220310,000000,20.2697,20.3471,20.1728,20.2453,19123.51770313,0
+QRMI.US,D,20220311,000000,20.2987,20.2987,20.1142,20.1142,3384.2093231454,0
+QRMI.US,D,20220314,000000,20.2115,20.2115,19.9838,19.9838,6821.0550218569,0
+QRMI.US,D,20220315,000000,19.9693,20.0855,19.9693,20.0613,5715.691134974,0
+QRMI.US,D,20220316,000000,20.3094,20.4929,20.2987,20.4929,2137.4496822916,0
+QRMI.US,D,20220317,000000,20.5824,20.6705,20.3956,20.6705,9362.0502501534,0
+QRMI.US,D,20220318,000000,20.9673,21.1029,20.6964,21.1029,23647.149744407,0
+QRMI.US,D,20220321,000000,20.8511,20.8511,20.7444,20.8267,2667.9417811318,0
+QRMI.US,D,20220322,000000,20.8317,20.8848,20.8317,20.8848,1460.4014005035,0
+QRMI.US,D,20220323,000000,20.8801,20.9188,20.8364,20.8364,6428.8624196015,0
+QRMI.US,D,20220324,000000,20.8791,20.9092,20.8322,20.9092,4451.3860355982,0
+QRMI.US,D,20220325,000000,20.9576,20.9576,20.8898,20.9189,4003.4608003908,0
+QRMI.US,D,20220328,000000,20.8898,21.0059,20.8898,21.0059,2593.6316038623,0
+QRMI.US,D,20220329,000000,20.9576,21.0351,20.9576,21.0351,1733.9041362868,0
+QRMI.US,D,20220330,000000,21.0448,21.0448,20.9963,20.9963,9572.5957524168,0
+QRMI.US,D,20220331,000000,21.0341,21.0351,20.977,20.977,2958.989975437,0
+QRMI.US,D,20220401,000000,20.9576,21.0244,20.9576,20.9914,1228.1820965364,0
+QRMI.US,D,20220404,000000,20.9673,21.0641,20.9673,21.0352,5375.102822489,0
+QRMI.US,D,20220405,000000,21.0641,21.0641,20.9673,21.0012,12329.296911955,0
+QRMI.US,D,20220406,000000,20.9575,20.9575,20.9092,20.9382,817.41194996378,0
+QRMI.US,D,20220407,000000,20.8898,20.9721,20.8898,20.9295,2447.0754209143,0
+QRMI.US,D,20220408,000000,20.977,20.977,20.8608,20.9382,3561.7280799559,0
+QRMI.US,D,20220411,000000,20.8501,20.851,20.72,20.72,4065.3859481153,0
+QRMI.US,D,20220412,000000,20.9189,20.9576,20.6966,20.7111,8626.1730780269,0
+QRMI.US,D,20220413,000000,20.8094,21.0341,20.8094,21.0038,4765.1401174025,0
+QRMI.US,D,20220414,000000,21.0738,21.0738,20.6863,20.6863,5639.3167861138,0
+QRMI.US,D,20220418,000000,20.5603,20.6282,20.5409,20.5944,4322.3753111721,0
+QRMI.US,D,20220419,000000,20.6379,20.6863,20.6379,20.6863,8775.8255183611,0
+QRMI.US,D,20220420,000000,20.6863,20.6863,20.5894,20.6087,4257.3539060614,0
+QRMI.US,D,20220421,000000,20.6824,20.696,20.5023,20.5313,5557.7820082765,0
+QRMI.US,D,20220422,000000,20.4844,20.4844,20.3762,20.3811,3281.0007436047,0
+QRMI.US,D,20220425,000000,20.3859,20.4495,20.3471,20.4495,3893.027620282,0
+QRMI.US,D,20220426,000000,20.4246,20.4343,20.2406,20.244,45784.35797013,0
+QRMI.US,D,20220427,000000,20.2772,20.3181,20.1729,20.2191,16414.292490182,0
+QRMI.US,D,20220428,000000,20.26,20.4246,20.2019,20.3762,4271.803107197,0
+QRMI.US,D,20220429,000000,20.2503,20.3084,20.1341,20.1341,3318.1558322393,0
+QRMI.US,D,20220502,000000,20.0177,20.1825,20.0177,20.1825,2870.2305970319,0
+QRMI.US,D,20220503,000000,20.1728,20.2299,20.1631,20.1922,2882.6156265768,0
+QRMI.US,D,20220504,000000,20.1922,20.3956,20.1341,20.3374,3021.947208957,0
+QRMI.US,D,20220505,000000,20.252,20.252,20.0565,20.101,11854.537446066,0
+QRMI.US,D,20220506,000000,20.0315,20.0662,19.9887,20.0662,7447.5310996701,0
+QRMI.US,D,20220509,000000,20.0177,20.0177,19.9595,19.979,1518.1982050464,0
+QRMI.US,D,20220510,000000,20.0071,20.0071,19.9402,19.9693,3166.4392203142,0
+QRMI.US,D,20220511,000000,19.9984,19.9984,19.9402,19.9547,3712.4126060856,0
+QRMI.US,D,20220512,000000,19.9305,19.9459,19.9208,19.9257,11850.409102884,0
+QRMI.US,D,20220513,000000,19.9306,19.979,19.9305,19.979,5177.974435566,0
+QRMI.US,D,20220516,000000,19.9595,19.9766,19.9208,19.9547,6940.7769741243,0
+QRMI.US,D,20220517,000000,19.9315,19.9887,19.9208,19.9208,2081.7170493396,0
+QRMI.US,D,20220518,000000,19.9111,19.9547,19.9111,19.9547,1794.797198216,0
+QRMI.US,D,20220519,000000,19.9547,19.9547,19.9547,19.9547,173.39041362868,0
+QRMI.US,D,20220520,000000,19.5236,19.5236,19.4025,19.4539,1411.8933681192,0
+QRMI.US,D,20220523,000000,19.4073,19.4606,19.4073,19.4461,10077.686758961,0
+QRMI.US,D,20220524,000000,19.3685,19.3685,19.2907,19.3539,18279.783999432,0
+QRMI.US,D,20220525,000000,19.3782,19.4315,19.3685,19.4315,3509.0012694818,0
+QRMI.US,D,20220526,000000,19.4558,19.5916,19.4558,19.5397,6542.9218971923,0
+QRMI.US,D,20220527,000000,19.5926,19.6207,19.5926,19.6159,1031.5742351693,0
+QRMI.US,D,20220531,000000,19.6498,19.6498,19.6353,19.6353,1287.1490706557,0
+QRMI.US,D,20220601,000000,19.6508,19.6643,19.6411,19.6643,1156.270021838,0
+QRMI.US,D,20220602,000000,19.6051,19.6886,19.5916,19.6886,4596.2248639908,0
+QRMI.US,D,20220603,000000,19.6508,19.6727,19.611,19.6546,12339.730161754,0
+QRMI.US,D,20220606,000000,19.6692,19.6982,19.6498,19.6595,3946.9823383598,0
+QRMI.US,D,20220607,000000,19.6571,19.6886,19.6571,19.6886,10379.636060565,0
+QRMI.US,D,20220608,000000,19.6886,19.6983,19.6692,19.6886,12142.896316682,0
+QRMI.US,D,20220609,000000,19.6692,19.6886,19.5916,19.6306,3558.4673666727,0
+QRMI.US,D,20220610,000000,19.4461,19.5431,19.4073,19.4073,14847.04296312,0
+QRMI.US,D,20220613,000000,19.2228,19.2228,19.0385,19.087,6397.6152366939,0
+QRMI.US,D,20220614,000000,18.9317,19.1161,18.9317,19.0482,7907.3617447088,0
+QRMI.US,D,20220615,000000,19.1452,19.3101,19.1258,19.3101,4004.6927850825,0
+QRMI.US,D,20220616,000000,18.922,18.922,18.7668,18.7668,928.51986602146,0
+QRMI.US,D,20220617,000000,18.9511,19.0094,18.7765,19.0094,2087.8815189339,0
+QRMI.US,D,20220621,000000,19.0417,19.0417,18.9731,19.0025,4483.597222513,0
+QRMI.US,D,20220622,000000,19.0515,19.0711,19.0417,19.0711,16240.540144178,0
+QRMI.US,D,20220623,000000,19.0221,19.1103,19.0123,19.0515,3085.6618117613,0
+QRMI.US,D,20220624,000000,19.1103,19.1594,19.1103,19.1594,4246.8665544149,0
+QRMI.US,D,20220627,000000,19.1593,19.2182,19.1299,19.2182,1436.7102615608,0
+QRMI.US,D,20220628,000000,19.0907,19.1054,19.0809,19.1054,291.83177187954,0
+QRMI.US,D,20220629,000000,19.1201,19.1201,19.0516,19.0956,1184.6737313012,0
+QRMI.US,D,20220630,000000,19.0515,19.1005,19.0515,19.1005,880.59726969246,0
+QRMI.US,D,20220701,000000,19.0613,19.1495,19.0613,19.1495,9771.2624039108,0
+QRMI.US,D,20220705,000000,19.1103,19.2084,19.1103,19.2084,1227.5301453535,0
+QRMI.US,D,20220706,000000,19.1398,19.2476,19.1398,19.2476,585.70432538062,0
+QRMI.US,D,20220707,000000,19.1888,19.3406,19.1888,19.2182,15848.710072843,0
+QRMI.US,D,20220708,000000,19.247,19.2966,19.2378,19.2966,5910.1035759661,0
+QRMI.US,D,20220711,000000,19.3064,19.3064,19.2622,19.2622,265.30161079958,0
+QRMI.US,D,20220712,000000,19.2575,19.277,19.2574,19.2574,1340.7935253487,0
+QRMI.US,D,20220713,000000,19.2574,19.2966,19.2574,19.2868,2416.2854398977,0
+QRMI.US,D,20220714,000000,19.2868,19.2966,19.2182,19.2966,3626.4689414681,0
+QRMI.US,D,20220715,000000,19.3553,19.4204,19.3553,19.3749,951.00423563543,0
+QRMI.US,D,20220718,000000,19.2476,19.2476,19.0809,19.1594,5026.4451338413,0
+QRMI.US,D,20220719,000000,19.1986,19.2672,19.1888,19.1986,3372.391629587,0
+QRMI.US,D,20220720,000000,19.2818,19.3162,19.2818,19.3162,572.43924484064,0
+QRMI.US,D,20220721,000000,19.374,19.3749,19.374,19.3749,541.82752051761,0
+QRMI.US,D,20220722,000000,19.3748,19.3749,19.2916,19.2916,2056.0874836968,0
+QRMI.US,D,20220725,000000,19.3064,19.326,19.228,19.326,1803.0305626264,0
+QRMI.US,D,20220726,000000,19.2085,19.2378,19.2085,19.2378,1589.768883176,0
+QRMI.US,D,20220727,000000,19.2966,19.3064,19.2477,19.3064,2134.6575761259,0
+QRMI.US,D,20220728,000000,19.2966,19.4239,19.2966,19.4239,3615.2446425497,0
+QRMI.US,D,20220729,000000,19.4533,19.4533,19.4043,19.4435,778.5581886157,0
+QRMI.US,D,20220801,000000,19.4827,19.4925,19.4141,19.4925,977.53439671539,0
+QRMI.US,D,20220802,000000,19.4631,19.4631,19.4631,19.4631,158.16057566898,0
+QRMI.US,D,20220803,000000,19.461,19.5013,19.4337,19.4435,765.29310807572,0
+QRMI.US,D,20220804,000000,19.4435,19.5121,19.4435,19.5121,2074.4545182906,0
+QRMI.US,D,20220805,000000,19.5023,19.5219,19.5023,19.5219,885.6992237463,0
+QRMI.US,D,20220808,000000,19.5219,19.5219,19.4435,19.4533,1520.3823080438,0
+QRMI.US,D,20220809,000000,19.4827,19.5219,19.4533,19.5121,677.5394983497,0
+QRMI.US,D,20220810,000000,19.5121,19.5415,19.4631,19.4631,3095.865719869,0
+QRMI.US,D,20220811,000000,19.5513,19.5513,19.4631,19.5415,3742.7934938957,0
+QRMI.US,D,20220812,000000,19.5503,19.5611,19.4827,19.5219,1403.0373648055,0
+QRMI.US,D,20220815,000000,19.5513,19.5611,19.5219,19.5513,37463.648617333,0
+QRMI.US,D,20220816,000000,19.5513,19.5611,19.5171,19.5171,10939.60988224,0
+QRMI.US,D,20220817,000000,19.6053,19.6053,19.5367,19.5367,3642.7951944404,0
+QRMI.US,D,20220818,000000,19.5454,19.5591,19.5171,19.5513,1774.4596199249,0
+QRMI.US,D,20220819,000000,19.4043,19.4043,19.2868,19.3308,6231.5266813579,0
+QRMI.US,D,20220822,000000,19.316,19.316,19.1774,19.217,4168.4542412483,0
+QRMI.US,D,20220823,000000,19.1704,19.1774,19.1576,19.1576,822.1763393206,0
+QRMI.US,D,20220824,000000,19.2071,19.2368,19.2071,19.2269,2379.6651786724,0
+QRMI.US,D,20220825,000000,19.2566,19.2566,19.2566,19.2566,257.5613839395,0
+QRMI.US,D,20220826,000000,19.2863,19.2863,19.0685,19.0685,3128.1082590613,0
+QRMI.US,D,20220829,000000,18.9663,19.0289,18.9597,18.9731,2612.9854911823,0
+QRMI.US,D,20220830,000000,18.9398,18.9546,18.8507,18.8507,1544.3582589941,0
+QRMI.US,D,20220831,000000,18.9398,18.9596,18.8804,18.8903,892.8794643236,0
+QRMI.US,D,20220901,000000,18.8507,18.8507,18.7516,18.8307,965.6026786124,0
+QRMI.US,D,20220902,000000,18.9101,18.9101,18.7219,18.7912,1553.4486607802,0
+QRMI.US,D,20220906,000000,18.7813,18.7813,18.6724,18.6823,1017.1149554003,0
+QRMI.US,D,20220907,000000,18.7417,18.811,18.7417,18.8011,916.1104911103,0
+QRMI.US,D,20220908,000000,18.7615,18.8011,18.7615,18.8011,724.2020089593,0
+QRMI.US,D,20220909,000000,18.811,18.9497,18.811,18.8705,1153.4709821918,0
+QRMI.US,D,20220913,000000,18.7912,18.7912,18.5685,18.613,28270.139510128,0
+QRMI.US,D,20220914,000000,18.7021,18.7021,18.6625,18.6823,2356.4341518857,0
+QRMI.US,D,20220915,000000,18.6378,18.6724,18.6378,18.6724,505.02232145,0
+QRMI.US,D,20220916,000000,18.6625,18.6625,18.5437,18.6031,3000.8426340559,0
+QRMI.US,D,20220919,000000,18.316,18.4546,18.316,18.3952,2372.5948661721,0
+QRMI.US,D,20220920,000000,18.4348,18.4348,18.4348,18.4348,166.6573660785,0
+QRMI.US,D,20220921,000000,18.4447,18.4744,18.3655,18.3754,2966.5011161973,0
+QRMI.US,D,20220922,000000,18.2665,18.3457,18.2665,18.3259,978.7332589701,0
+QRMI.US,D,20220923,000000,18.217,18.3556,18.1972,18.2665,33811.244421077,0
+QRMI.US,D,20220926,000000,18.3259,18.3358,18.1873,18.1873,5506.7633930908,0
+QRMI.US,D,20220927,000000,18.3259,18.3259,18.2269,18.2319,11111.501116543,0
+QRMI.US,D,20220928,000000,18.3754,18.3754,18.3061,18.3358,34491.004465749,0
+QRMI.US,D,20220929,000000,18.2863,18.2863,18.1576,18.217,16018.297991751,0
+QRMI.US,D,20220930,000000,18.2566,18.2566,18.088,18.088,13014.425223767,0
+QRMI.US,D,20221003,000000,18.1477,18.2566,17.9794,18.2368,15541.556920302,0
+QRMI.US,D,20221004,000000,18.3457,18.3853,18.316,18.3853,5333.035714512,0
+QRMI.US,D,20221005,000000,18.3259,18.345,18.2814,18.345,947.4218750402,0
+QRMI.US,D,20221006,000000,18.3358,18.3358,18.2764,18.2764,695.9207589581,0
+QRMI.US,D,20221007,000000,18.1663,18.1663,18.0982,18.0982,2182.7064733069,0
+QRMI.US,D,20221010,000000,17.9893,18.0339,17.9893,18.0339,1091.8582589749,0
+QRMI.US,D,20221011,000000,17.9596,18.019,17.9002,17.9002,3932.1037948097,0
+QRMI.US,D,20221012,000000,17.92,17.9497,17.9101,17.9497,903.9899553955,0
+QRMI.US,D,20221013,000000,18.0586,18.0586,17.9893,18.0487,422.1986607322,0
+QRMI.US,D,20221014,000000,18.0388,18.0396,17.8309,17.8705,3246.2834822806,0
+QRMI.US,D,20221017,000000,17.8705,18.0091,17.8705,17.9101,2054.4308036586,0
+QRMI.US,D,20221018,000000,18.0487,18.0487,18.0487,18.0487,319.1741071564,0
+QRMI.US,D,20221019,000000,17.9002,17.9002,17.9002,17.9002,144.4363839347,0
+QRMI.US,D,20221020,000000,17.9002,17.9002,17.8507,17.8507,317.1540178706,0
+QRMI.US,D,20221021,000000,18.0636,18.1576,18.0636,18.1576,4888.616071636,0
+QRMI.US,D,20221024,000000,18.118,18.118,17.8804,17.9794,4781.5513394886,0
+QRMI.US,D,20221025,000000,18.0091,18.019,17.9794,17.9992,13357.840402353,0
+QRMI.US,D,20221026,000000,18.019,18.019,17.9893,17.9893,1269.6261161253,0
+QRMI.US,D,20221027,000000,17.9794,17.9893,17.8606,17.8606,2471.5792411763,0
+QRMI.US,D,20221028,000000,17.9992,18.0388,17.9992,18.0289,552.4944196663,0
+QRMI.US,D,20221031,000000,18.0289,18.0289,17.9829,18.0091,1731.2165179306,0
+QRMI.US,D,20221101,000000,17.9575,17.9794,17.9493,17.9493,1252.455357196,0
+QRMI.US,D,20221102,000000,17.9299,17.9299,17.7814,17.8309,1227.2042411235,0
+QRMI.US,D,20221103,000000,17.7913,17.7913,17.6972,17.6972,2280.6808036682,0
+QRMI.US,D,20221104,000000,17.821,17.821,17.821,17.821,1812.0200893626,0
+QRMI.US,D,20221107,000000,17.8606,17.9101,17.8309,17.9101,2712.9799108294,0
+QRMI.US,D,20221108,000000,17.9299,17.9398,17.8606,17.9398,4915.8872769943,0
+QRMI.US,D,20221109,000000,17.8111,17.8309,17.7715,17.7715,6048.1473216852,0
+QRMI.US,D,20221110,000000,18.118,18.1972,18.118,18.1774,907.0200893242,0
+QRMI.US,D,20221111,000000,18.1675,18.2269,18.1378,18.217,795.9151786052,0
+QRMI.US,D,20221114,000000,18.2368,18.2368,18.2368,18.2368,211.0993303661,0
+QRMI.US,D,20221115,000000,18.2467,18.2467,18.1675,18.1774,6381.4620538422,0
+QRMI.US,D,20221116,000000,18.2022,18.217,18.1477,18.217,825.2064732493,0
+QRMI.US,D,20221117,000000,18.1675,18.2368,18.1576,18.2368,27688.353795818,0
+QRMI.US,D,20221118,000000,17.9541,17.9646,17.92,17.92,551.4843750234,0
+QRMI.US,D,20221121,000000,17.98,17.98,17.8611,17.92,4546,0
+QRMI.US,D,20221122,000000,17.851,18.01,17.84,18.01,28379,0
+QRMI.US,D,20221123,000000,17.96,18.07,17.95,18.04,5568,0
+QRMI.US,D,20221125,000000,18.06,18.06,18.06,18.06,65,0
+QRMI.US,D,20221128,000000,17.85,18.04,17.85,17.91,39011,0
+QRMI.US,D,20221129,000000,17.87,17.93,17.87,17.93,1408,0
+QRMI.US,D,20221130,000000,17.93,18.17,17.92,18.17,1914,0
+QRMI.US,D,20221201,000000,18.09,18.201,18.09,18.11,2656,0
+QRMI.US,D,20221202,000000,18.11,18.17,18.06,18.17,3174,0
+QRMI.US,D,20221205,000000,18.15,18.15,18.08,18.1,1471,0
+QRMI.US,D,20221206,000000,18.1,18.1,17.92,17.9346,2013,0
+QRMI.US,D,20221207,000000,17.93,17.98,17.88,17.94,12414,0
+QRMI.US,D,20221208,000000,17.95,18.015,17.95,18.015,2650,0
+QRMI.US,D,20221209,000000,17.92,17.92,17.92,17.92,207,0
+QRMI.US,D,20221212,000000,17.9905,18,17.9905,18,537,0
+QRMI.US,D,20221213,000000,18.22,18.259,18.09,18.17,43427,0
+QRMI.US,D,20221214,000000,18.19,18.23,18.12,18.16,52694,0
+QRMI.US,D,20221215,000000,18,18,17.8407,17.86,2193,0
+QRMI.US,D,20221216,000000,17.63,17.63,17.58,17.6,1946,0
+QRMI.US,D,20221219,000000,17.64,17.64,17.55,17.55,2247,0
+QRMI.US,D,20221220,000000,17.55,17.555,17.5,17.55,933,0
+QRMI.US,D,20221221,000000,17.52,17.5801,17.51,17.58,2660,0
+QRMI.US,D,20221222,000000,17.5,17.51,17.45,17.51,3777,0
+QRMI.US,D,20221223,000000,17.55,17.55,17.55,17.55,306,0
+QRMI.US,D,20221227,000000,17.51,17.51,17.42,17.42,2572,0
+QRMI.US,D,20221228,000000,17.49,17.51,17.35,17.4,15266,0
+QRMI.US,D,20221229,000000,17.29,17.35,17.29,17.35,12268,0
+QRMI.US,D,20221230,000000,17.23,17.3241,17.23,17.3,2884,0
+QRMI.US,D,20230103,000000,17.24,17.24,17.24,17.24,730,0
+QRMI.US,D,20230104,000000,17.29,17.32,17.29,17.2914,627,0
+QRMI.US,D,20230105,000000,17.24,17.28,17.23,17.24,1826,0
+QRMI.US,D,20230106,000000,17.21,17.41,17.2,17.41,4804,0
+QRMI.US,D,20230109,000000,17.47,17.475,17.43,17.45,1856,0
+QRMI.US,D,20230110,000000,17.4799,17.4799,17.435,17.46,1026,0
+QRMI.US,D,20230111,000000,17.5,17.61,17.5,17.61,3142,0
+QRMI.US,D,20230112,000000,17.62,17.72,17.62,17.72,1489,0
+QRMI.US,D,20230113,000000,17.69,17.94,17.6501,17.94,5165,0
+QRMI.US,D,20230117,000000,17.69,17.72,17.69,17.72,1126,0
+QRMI.US,D,20230118,000000,17.81,17.81,17.77,17.77,599,0
+QRMI.US,D,20230119,000000,17.725,17.76,17.725,17.76,285,0
+QRMI.US,D,20230120,000000,17.7,17.9873,17.7,17.98,3309,0
+QRMI.US,D,20230123,000000,17.79,17.92,17.79,17.87,581,0
+QRMI.US,D,20230124,000000,17.84,17.885,17.84,17.885,665,0
+QRMI.US,D,20230125,000000,17.88,17.88,17.87,17.87,695,0
+QRMI.US,D,20230126,000000,17.97,17.97,17.97,17.97,51,0
+QRMI.US,D,20230127,000000,17.9793,18.015,17.95,17.99,3460,0
+QRMI.US,D,20230130,000000,17.99,18,17.9,17.95,626,0
+QRMI.US,D,20230131,000000,17.935,17.955,17.93,17.955,1389,0
+QRMI.US,D,20230201,000000,17.94,18.07,17.93,18.06,8088,0
+QRMI.US,D,20230202,000000,18.08,18.1,18.04,18.04,2735,0
+QRMI.US,D,20230203,000000,18.1199,18.1199,18.0671,18.09,577,0
+QRMI.US,D,20230206,000000,18.07,18.07,18.03,18.0641,879,0
+QRMI.US,D,20230207,000000,18.1,18.11,18.097,18.11,4287,0
+QRMI.US,D,20230208,000000,18.03,18.11,18.03,18.1,4486,0
+QRMI.US,D,20230209,000000,18.07,18.07,18.05,18.05,614,0
+QRMI.US,D,20230210,000000,18.1,18.1,18.1,18.1,420,0
+QRMI.US,D,20230213,000000,18.11,18.12,18.06,18.06,1343,0
+QRMI.US,D,20230214,000000,18.13,18.13,18.051,18.12,483,0
+QRMI.US,D,20230215,000000,18.12,18.14,18.12,18.14,1161,0
+QRMI.US,D,20230216,000000,18.1168,18.14,18.1,18.13,836,0
+QRMI.US,D,20230217,000000,18.02,18.16,17.964,18.01,2390,0
+QRMI.US,D,20230221,000000,17.779,17.78,17.718,17.73,1626,0
+QRMI.US,D,20230222,000000,17.76,17.76,17.705,17.74,1437,0
+QRMI.US,D,20230223,000000,17.79,17.8,17.725,17.8,1859,0
+QRMI.US,D,20230224,000000,17.68,17.68,17.6657,17.6657,520,0
+QRMI.US,D,20230227,000000,17.78,17.78,17.73,17.74,1950,0
+QRMI.US,D,20230228,000000,17.74,17.74,17.7098,17.7098,2446,0
+QRMI.US,D,20230301,000000,17.74,17.74,17.68,17.68,1406,0
+QRMI.US,D,20230302,000000,17.57,17.74,17.5614,17.68,2065,0
+QRMI.US,D,20230303,000000,17.72,17.87,17.72,17.87,2040,0
+QRMI.US,D,20230306,000000,17.87,17.89,17.87,17.89,478,0
+QRMI.US,D,20230307,000000,17.79,17.79,17.78,17.78,316,0
+QRMI.US,D,20230308,000000,17.83,17.83,17.83,17.83,173,0
+QRMI.US,D,20230309,000000,17.87,17.88,17.72,17.72,2845,0
+QRMI.US,D,20230310,000000,17.695,17.695,17.52,17.61,16818,0
+QRMI.US,D,20230313,000000,17.56,17.7,17.56,17.67,2501,0
+QRMI.US,D,20230314,000000,17.69,17.8738,17.69,17.85,3285,0
+QRMI.US,D,20230315,000000,17.8,17.98,17.79,17.98,3199,0
+QRMI.US,D,20230316,000000,17.979,18.1,17.979,18.085,3518,0
+QRMI.US,D,20230317,000000,18.03,18.18,17.94,17.94,2137,0
+QRMI.US,D,20230320,000000,17.73,17.82,17.7201,17.82,1970,0
+QRMI.US,D,20230321,000000,17.79,17.88,17.79,17.87,1059,0
+QRMI.US,D,20230322,000000,17.86,17.89,17.84,17.84,1129,0
+QRMI.US,D,20230323,000000,17.9266,17.94,17.889,17.91,6591,0
+QRMI.US,D,20230324,000000,17.9,17.91,17.8778,17.885,1795,0
+QRMI.US,D,20230327,000000,17.91,17.91,17.91,17.91,96,0
+QRMI.US,D,20230328,000000,17.88,17.89,17.88,17.89,2344,0
+QRMI.US,D,20230329,000000,17.9428,18,17.94,17.98,1374,0
+QRMI.US,D,20230330,000000,17.98,18.019,17.97,17.985,1208,0
+QRMI.US,D,20230331,000000,17.9601,18.07,17.9601,18.07,1019,0
+QRMI.US,D,20230403,000000,18.08,18.08,18.03,18.08,3140,0
+QRMI.US,D,20230404,000000,18.09,18.09,18.065,18.065,1117,0
+QRMI.US,D,20230405,000000,18.06,18.06,18.04,18.06,768,0
+QRMI.US,D,20230406,000000,18.0481,18.075,18.03,18.075,653,0
+QRMI.US,D,20230410,000000,18.07,18.1,18.02,18.1,2135,0
+QRMI.US,D,20230411,000000,18.065,18.09,18.06,18.09,577,0
+QRMI.US,D,20230412,000000,18.075,18.11,18.03,18.08,2099,0
+QRMI.US,D,20230413,000000,18.139,18.14,18.1321,18.14,1335,0
+QRMI.US,D,20230414,000000,18.15,18.15,18.15,18.15,206,0
+QRMI.US,D,20230417,000000,18.17,18.17,18.0801,18.1356,13986,0
+QRMI.US,D,20230418,000000,18.125,18.1699,18.125,18.1349,1248,0
+QRMI.US,D,20230419,000000,18.17,18.17,18.1012,18.17,4137,0
+QRMI.US,D,20230420,000000,18.179,18.18,18.145,18.1471,1611,0
+QRMI.US,D,20230421,000000,18.1,18.2099,18.08,18.16,3916,0
+QRMI.US,D,20230424,000000,18.13,18.13,17.95,17.985,14568,0
+QRMI.US,D,20230425,000000,17.9201,17.9201,17.8797,17.8797,1377,0
+QRMI.US,D,20230426,000000,17.98,17.98,17.93,17.94,655,0
+QRMI.US,D,20230427,000000,18.04,18.0999,18.03,18.03,613,0
+QRMI.US,D,20230428,000000,18.11,18.14,18.1,18.14,2420,0
+QRMI.US,D,20230501,000000,18.14,18.14,18.14,18.14,489,0
+QRMI.US,D,20230502,000000,18.15,18.15,18.08,18.08,1573,0
+QRMI.US,D,20230503,000000,18.14,18.14,18.06,18.07,1521,0
+QRMI.US,D,20230504,000000,18,18.06,18,18.06,2159,0
+QRMI.US,D,20230505,000000,18.08,18.19,18.08,18.19,1606,0
+QRMI.US,D,20230508,000000,18.1959,18.22,18.1959,18.22,668,0
+QRMI.US,D,20230509,000000,18.1653,18.1653,18.1653,18.1653,142,0
+QRMI.US,D,20230510,000000,18.21,18.24,18.195,18.24,642,0
+QRMI.US,D,20230511,000000,18.19,18.27,18.19,18.27,1791,0
+QRMI.US,D,20230512,000000,18.2,18.27,18.2,18.27,311,0
+QRMI.US,D,20230515,000000,18.2126,18.3,18.2126,18.29,2423,0
+QRMI.US,D,20230516,000000,18.265,18.265,18.22,18.22,417,0
+QRMI.US,D,20230517,000000,18.27,18.27,18.27,18.27,148,0
+QRMI.US,D,20230518,000000,18.3,18.3,18.265,18.265,514,0
+QRMI.US,D,20230519,000000,18.3,18.3,18.22,18.245,2129,0
+QRMI.US,D,20230522,000000,18.065,18.1,18.065,18.09,1516,0
+QRMI.US,D,20230523,000000,18.06,18.06,18.0144,18.0144,1186,0
+QRMI.US,D,20230524,000000,17.9587,17.96,17.91,17.96,1697,0
+QRMI.US,D,20230525,000000,18.01,18.105,18.01,18.105,1546,0
+QRMI.US,D,20230526,000000,18.15,18.22,18.12,18.22,9066,0
+QRMI.US,D,20230530,000000,18.2386,18.25,18.17,18.17,12064,0
+QRMI.US,D,20230531,000000,18.22,18.24,18.195,18.24,6845,0
+QRMI.US,D,20230601,000000,18.26,18.3,18.23,18.26,2775,0
+QRMI.US,D,20230602,000000,18.31,18.31,18.255,18.31,15416,0
+QRMI.US,D,20230605,000000,18.3068,18.33,18.24,18.285,11175,0
+QRMI.US,D,20230606,000000,18.28,18.33,18.23,18.26,7177,0
+QRMI.US,D,20230607,000000,18.32,18.33,18.22,18.3,3629,0
+QRMI.US,D,20230608,000000,18.35,18.35,18.23,18.26,4125,0
+QRMI.US,D,20230609,000000,18.27,18.34,18.25,18.34,63160,0
+QRMI.US,D,20230612,000000,18.27,18.35,18.27,18.29,5134,0
+QRMI.US,D,20230613,000000,18.32,18.341,18.28,18.29,7953,0
+QRMI.US,D,20230614,000000,18.37,18.37,18.28,18.29,5249,0
+QRMI.US,D,20230615,000000,18.38,18.39,18.3,18.38,7540,0
+QRMI.US,D,20230616,000000,18.37,18.37,18.13,18.13,9040,0
+QRMI.US,D,20230620,000000,18.01,18.01,17.93,17.95,17515,0
+QRMI.US,D,20230621,000000,17.99,17.99,17.83,17.91,3623,0
+QRMI.US,D,20230622,000000,17.89,18,17.89,17.9589,4945,0
+QRMI.US,D,20230623,000000,17.861,17.9699,17.86,17.93,2301,0
+QRMI.US,D,20230626,000000,17.91,17.98,17.81,17.82,6744,0
+QRMI.US,D,20230627,000000,17.87,17.96,17.87,17.96,2122,0
+QRMI.US,D,20230628,000000,17.94,18.0099,17.9107,17.98,8201,0
+QRMI.US,D,20230629,000000,17.9533,17.9593,17.89,17.93,3684,0
+QRMI.US,D,20230630,000000,18.02,18.14,18.02,18.1,8666,0
+QRMI.US,D,20230703,000000,18.12,18.13,18.1,18.13,848,0
+QRMI.US,D,20230705,000000,18.1,18.165,18.1,18.13,2264,0
+QRMI.US,D,20230706,000000,18,18.0784,18,18.065,1771,0
+QRMI.US,D,20230707,000000,18.06,18.14,18.06,18.06,5279,0
+QRMI.US,D,20230710,000000,18.06,18.06,18,18.04,3118,0
+QRMI.US,D,20230711,000000,18.02,18.0898,18.02,18.0898,2636,0
+QRMI.US,D,20230712,000000,18.16,18.25,18.16,18.24,6655,0
+QRMI.US,D,20230713,000000,18.31,18.34,18.261,18.27,3146,0
+QRMI.US,D,20230714,000000,18.3499,18.35,18.305,18.33,4988,0
+QRMI.US,D,20230717,000000,18.35,18.37,18.28,18.33,6763,0
+QRMI.US,D,20230718,000000,18.35,18.37,18.35,18.37,786,0
+QRMI.US,D,20230719,000000,18.32,18.38,18.32,18.345,2430,0
+QRMI.US,D,20230720,000000,18.31,18.38,18.3,18.33,3461,0
+QRMI.US,D,20230721,000000,18.3,18.3499,18.18,18.18,14481,0
+QRMI.US,D,20230724,000000,18.09,18.1,18.0599,18.08,4186,0
+QRMI.US,D,20230725,000000,18.057,18.14,18.0548,18.1,4968,0
+QRMI.US,D,20230726,000000,18.1,18.12,18.0001,18.1,7345,0
+QRMI.US,D,20230727,000000,18.15,18.21,18.06,18.1,8904,0
+QRMI.US,D,20230728,000000,18.17,18.2199,18.14,18.21,5276,0
+QRMI.US,D,20230731,000000,18.22,18.22,18.1703,18.1703,4048,0
+QRMI.US,D,20230801,000000,18.2,18.23,18.18,18.22,11799,0
+QRMI.US,D,20230802,000000,18.17,18.17,17.99,18.07,13741,0
+QRMI.US,D,20230803,000000,18.052,18.11,18.025,18.0774,6738,0
+QRMI.US,D,20230804,000000,18.1584,18.1584,18.025,18.05,9247,0
+QRMI.US,D,20230807,000000,18.07,18.13,18.02,18.13,7666,0
+QRMI.US,D,20230808,000000,18.08,18.08,17.98,18.06,9580,0
+QRMI.US,D,20230809,000000,17.99,18.01,17.9,17.95,3611,0
+QRMI.US,D,20230810,000000,18.06,18.1491,17.92,17.97,6115,0
+QRMI.US,D,20230811,000000,17.89,17.89,17.8006,17.88,17672,0
+QRMI.US,D,20230814,000000,17.86,18.04,17.83,18.04,14337,0
+QRMI.US,D,20230815,000000,17.82,17.92,17.82,17.88,1126,0
+QRMI.US,D,20230816,000000,17.8501,17.879,17.64,17.64,3601,0
+QRMI.US,D,20230817,000000,17.7099,17.7099,17.52,17.52,5871,0
+QRMI.US,D,20230818,000000,17.45,17.58,17.44,17.58,4687,0
+QRMI.US,D,20230821,000000,17.42,17.47,17.37,17.42,12731,0
+QRMI.US,D,20230822,000000,17.48,17.49,17.42,17.42,2780,0
+QRMI.US,D,20230823,000000,17.4558,17.5,17.45,17.5,2190,0
+QRMI.US,D,20230824,000000,17.46,17.46,17.41,17.43,893,0
+QRMI.US,D,20230825,000000,17.47,17.47,17.401,17.465,3903,0
+QRMI.US,D,20230828,000000,17.5128,17.53,17.48,17.5009,1360,0
+QRMI.US,D,20230829,000000,17.55,17.59,17.55,17.565,1031,0
+QRMI.US,D,20230830,000000,17.56,17.6,17.56,17.6,2445,0
+QRMI.US,D,20230831,000000,17.59,17.63,17.57,17.62,7371,0
+QRMI.US,D,20230901,000000,17.66,17.66,17.64,17.64,4498,0
+QRMI.US,D,20230905,000000,17.6,17.65,17.57,17.61,12838,0
+QRMI.US,D,20230906,000000,17.62,17.6328,17.585,17.585,1714,0
+QRMI.US,D,20230907,000000,17.56,17.5999,17.56,17.58,2152,0
+QRMI.US,D,20230908,000000,17.6,17.65,17.58,17.6,5817,0
+QRMI.US,D,20230911,000000,17.62,17.666,17.6,17.6,6991,0
+QRMI.US,D,20230912,000000,17.6412,17.6699,17.635,17.64,7183,0
+QRMI.US,D,20230913,000000,17.67,17.68,17.645,17.645,2500,0
+QRMI.US,D,20230914,000000,17.6,17.68,17.6,17.655,6545,0
+QRMI.US,D,20230915,000000,17.66,17.66,17.38,17.42,7044,0
+QRMI.US,D,20230918,000000,17.26,17.26,17.24,17.2597,3511,0
+QRMI.US,D,20230919,000000,17.25,17.2599,17.18,17.23,2565,0
+QRMI.US,D,20230920,000000,17.28,17.28,17.17,17.17,6941,0
+QRMI.US,D,20230921,000000,17.12,17.12,17.0386,17.0386,1555,0
+QRMI.US,D,20230922,000000,17.1,17.125,17.005,17.06,1489,0
+QRMI.US,D,20230925,000000,17.01,17.08,17.01,17.07,3603,0
+QRMI.US,D,20230926,000000,16.9614,16.9716,16.94,16.9716,2036,0
+QRMI.US,D,20230927,000000,16.9635,17.0038,16.96,16.96,2171,0
+QRMI.US,D,20230928,000000,17.03,17.0301,17.02,17.02,1632,0
+QRMI.US,D,20230929,000000,17.1,17.12,17.045,17.045,1488,0
+QRMI.US,D,20231002,000000,17.0805,17.1,17.07,17.08,7075,0
+QRMI.US,D,20231003,000000,17.06,17.06,16.93,16.95,2303,0
+QRMI.US,D,20231004,000000,17.005,17.12,17.005,17.05,9390,0
+QRMI.US,D,20231005,000000,17.02,17.08,16.98,17.055,2570,0
+QRMI.US,D,20231006,000000,17.0654,17.17,17.0654,17.17,3737,0
+QRMI.US,D,20231009,000000,17.14,17.385,17.1,17.245,23966,0
+QRMI.US,D,20231010,000000,17.2969,17.37,17.2969,17.305,10605,0
+QRMI.US,D,20231011,000000,17.3309,17.38,17.3274,17.38,2996,0
+QRMI.US,D,20231012,000000,17.42,17.43,17.332,17.35,2456,0
+QRMI.US,D,20231013,000000,17.399,17.399,17.21,17.21,11030,0
+QRMI.US,D,20231016,000000,17.33,17.4,17.33,17.39,4740,0
+QRMI.US,D,20231017,000000,17.24,17.4,17.2,17.34,5018,0
+QRMI.US,D,20231018,000000,17.2501,17.29,17.11,17.14,21429,0
+QRMI.US,D,20231019,000000,17.12,17.25,17.02,17.02,1183,0
+QRMI.US,D,20231020,000000,17,17,16.8,16.84,4701,0
+QRMI.US,D,20231023,000000,16.67,16.71,16.6,16.65,3574,0
+QRMI.US,D,20231024,000000,16.7399,16.74,16.7,16.7,1893,0
+QRMI.US,D,20231025,000000,16.68,16.69,16.57,16.63,3602,0
+QRMI.US,D,20231026,000000,16.57,16.57,16.4895,16.4895,1573,0
+QRMI.US,D,20231027,000000,16.5,16.58,16.5,16.51,22322,0
+QRMI.US,D,20231030,000000,16.6,16.6,16.595,16.595,831,0
+QRMI.US,D,20231031,000000,16.61,16.61,16.58,16.61,4971,0
+QRMI.US,D,20231101,000000,16.675,16.8,16.66,16.73,1597,0
+QRMI.US,D,20231102,000000,16.83,16.8502,16.83,16.8413,994,0
+QRMI.US,D,20231103,000000,16.91,16.92,16.87,16.88,2773,0
+QRMI.US,D,20231106,000000,16.88,16.93,16.88,16.9,2619,0
+QRMI.US,D,20231107,000000,16.9,16.9385,16.9,16.91,6637,0
+QRMI.US,D,20231108,000000,16.92,16.945,16.91,16.94,2641,0
+QRMI.US,D,20231109,000000,16.92,16.945,16.92,16.9374,2055,0
+QRMI.US,D,20231110,000000,16.98,16.99,16.94,16.965,2050,0
+QRMI.US,D,20231113,000000,16.96,17,16.93,16.99,2993,0
+QRMI.US,D,20231114,000000,16.99,16.9999,16.94,16.975,12251,0
+QRMI.US,D,20231115,000000,16.96,17.01,16.96,17.01,2054,0
+QRMI.US,D,20231116,000000,16.96,16.985,16.96,16.96,2449,0
+QRMI.US,D,20231117,000000,16.9597,17.0199,16.9593,16.9904,3833,0
+QRMI.US,D,20231120,000000,16.86,16.91,16.79,16.91,1978,0
+QRMI.US,D,20231121,000000,16.85,16.88,16.82,16.865,3117,0
+QRMI.US,D,20231122,000000,16.94,16.94,16.87,16.9,10117,0
+QRMI.US,D,20231124,000000,16.93,16.93,16.87,16.895,618,0
+QRMI.US,D,20231127,000000,16.94,16.94,16.88,16.93,5520,0
+QRMI.US,D,20231128,000000,16.88,16.93,16.88,16.93,1312,0
+QRMI.US,D,20231129,000000,16.9252,16.94,16.91,16.93,9742,0
+QRMI.US,D,20231130,000000,16.91,16.91,16.856,16.91,6212,0
+QRMI.US,D,20231201,000000,16.9061,16.9599,16.9061,16.935,1701,0
+QRMI.US,D,20231204,000000,16.93,16.93,16.85,16.92,9577,0
+QRMI.US,D,20231205,000000,16.9,16.93,16.89,16.9144,2589,0
+QRMI.US,D,20231206,000000,16.92,16.9495,16.8831,16.8831,4447,0
+QRMI.US,D,20231207,000000,16.96,16.99,16.95,16.975,3821,0
+QRMI.US,D,20231208,000000,17.01,17.0124,16.98,17.0124,3492,0
+QRMI.US,D,20231211,000000,17.04,17.05,17.012,17.0404,2606,0
+QRMI.US,D,20231212,000000,17.03,17.09,17.025,17.0784,8028,0
+QRMI.US,D,20231213,000000,17.1,17.1,17.05,17.075,4198,0
+QRMI.US,D,20231214,000000,17.04,17.11,17.04,17.05,3355,0
+QRMI.US,D,20231215,000000,17.09,17.2,17.09,17.1928,12439,0
+QRMI.US,D,20231218,000000,17.22,17.22,17.15,17.22,9256,0
+QRMI.US,D,20231219,000000,17.25,17.25,17.24,17.2455,4665,0
+QRMI.US,D,20231220,000000,17.25,17.25,17.145,17.145,3703,0
+QRMI.US,D,20231221,000000,17.24,17.24,17.13,17.22,5402,0
+QRMI.US,D,20231222,000000,17.27,17.27,17.2137,17.225,2915,0
+QRMI.US,D,20231226,000000,17.2699,17.27,17.23,17.245,2975,0
+QRMI.US,D,20231227,000000,17.25,17.31,17.25,17.295,8619,0
+QRMI.US,D,20231228,000000,17.15,17.1503,17.075,17.1,13319,0
+QRMI.US,D,20231229,000000,17.11,17.13,17.09,17.13,7920,0
+QRMI.US,D,20240102,000000,17.1,17.1,16.95,16.99,9969,0
+QRMI.US,D,20240103,000000,17,17,16.938,16.938,4676,0
+QRMI.US,D,20240104,000000,16.93,16.98,16.915,16.915,4228,0
+QRMI.US,D,20240105,000000,16.93,16.99,16.86,16.9067,5519,0
+QRMI.US,D,20240108,000000,16.97,17.13,16.97,17.13,7247,0
+QRMI.US,D,20240109,000000,17.08,17.16,17.055,17.145,20986,0
+QRMI.US,D,20240110,000000,17.14,17.1999,17.14,17.175,6512,0
+QRMI.US,D,20240111,000000,17.17,17.23,17.145,17.205,5024,0
+QRMI.US,D,20240112,000000,17.2,17.26,17.2,17.2361,6453,0
+QRMI.US,D,20240116,000000,17.18,17.25,17.18,17.23,11925,0
+QRMI.US,D,20240117,000000,17.24,17.26,17.165,17.26,7348,0
+QRMI.US,D,20240118,000000,17.285,17.3,17.26,17.2773,9741,0
+QRMI.US,D,20240119,000000,17.28,17.42,17.25,17.395,4779,0
+QRMI.US,D,20240122,000000,17.46,17.46,17.25,17.265,2404,0
+QRMI.US,D,20240123,000000,17.2701,17.3,17.2701,17.2942,998,0
+QRMI.US,D,20240124,000000,17.34,17.34,17.28,17.3,5412,0
+QRMI.US,D,20240125,000000,17.3,17.3,17.26,17.28,3680,0
+QRMI.US,D,20240126,000000,17.27,17.32,17.27,17.29,4109,0
+QRMI.US,D,20240129,000000,17.33,17.34,17.3,17.34,6976,0
+QRMI.US,D,20240130,000000,17.31,17.35,17.28,17.3155,13494,0
+QRMI.US,D,20240131,000000,17.33,17.33,17.25,17.265,17873,0
+QRMI.US,D,20240201,000000,17.28,17.31,17.25,17.295,10729,0
+QRMI.US,D,20240202,000000,17.35,17.4,17.35,17.4,2558,0
+QRMI.US,D,20240205,000000,17.4002,17.42,17.36,17.385,5134,0
+QRMI.US,D,20240206,000000,17.4199,17.4199,17.3824,17.385,4595,0
+QRMI.US,D,20240207,000000,17.44,17.44,17.38,17.41,4453,0
+QRMI.US,D,20240208,000000,17.58,17.58,17.4,17.46,19812,0
+QRMI.US,D,20240209,000000,17.46,17.46,17.4286,17.445,2205,0
+QRMI.US,D,20240212,000000,17.46,17.46,17.4,17.46,4970,0
+QRMI.US,D,20240213,000000,17.46,17.46,17.4012,17.45,6027,0
+QRMI.US,D,20240214,000000,17.46,17.5882,17.431,17.44,29507,0
+QRMI.US,D,20240215,000000,17.46,17.53,17.46,17.4833,23369,0
+QRMI.US,D,20240216,000000,17.47,17.47,17.14,17.365,16773,0
+QRMI.US,D,20240220,000000,17.17,17.17,17.06,17.11,12281,0
+QRMI.US,D,20240221,000000,17.1,17.12,17.01,17.09,6584,0
+QRMI.US,D,20240222,000000,17.26,17.3,17.2432,17.2761,11617,0
+QRMI.US,D,20240223,000000,17.2954,17.31,17.2591,17.2835,2333,0
+QRMI.US,D,20240226,000000,17.32,17.32,17.27,17.295,5254,0
+QRMI.US,D,20240227,000000,17.33,17.33,17.27,17.2978,5813,0
+QRMI.US,D,20240228,000000,17.32,17.32,17.23,17.3,13300,0
+QRMI.US,D,20240229,000000,17.37,17.37,17.3001,17.36,9176,0
+QRMI.US,D,20240301,000000,17.3722,17.42,17.3722,17.41,4117,0
+QRMI.US,D,20240304,000000,17.3601,17.42,17.3601,17.39,1893,0
+QRMI.US,D,20240305,000000,17.36,17.36,17.3,17.34,12229,0
+QRMI.US,D,20240306,000000,17.42,17.42,17.32,17.35,7932,0
+QRMI.US,D,20240307,000000,17.36,17.44,17.36,17.44,8431,0
+QRMI.US,D,20240308,000000,17.46,17.46,17.3901,17.41,10942,0
+QRMI.US,D,20240311,000000,17.41,17.41,17.37,17.39,10545,0
+QRMI.US,D,20240312,000000,17.44,17.44,17.42,17.43,2567,0
+QRMI.US,D,20240313,000000,17.46,17.48,17.4543,17.47,6377,0
+QRMI.US,D,20240314,000000,17.47,17.49,17.43,17.464,13733,0
+QRMI.US,D,20240315,000000,17.49,17.49,17.3701,17.4217,12201,0
+QRMI.US,D,20240318,000000,17.33,17.33,17.28,17.28,9966,0
+QRMI.US,D,20240319,000000,17.23,17.43,17.23,17.3,6567,0
+QRMI.US,D,20240320,000000,17.35,17.39,17.3,17.39,4962,0
+QRMI.US,D,20240321,000000,17.4,17.416,17.38,17.405,6984,0
+QRMI.US,D,20240322,000000,17.44,17.44,17.38,17.43,2375,0
+QRMI.US,D,20240325,000000,17.4,17.4299,17.3801,17.405,1720,0
+QRMI.US,D,20240326,000000,17.45,17.45,17.41,17.41,2142,0
+QRMI.US,D,20240327,000000,17.42,17.4499,17.39,17.4285,4424,0
+QRMI.US,D,20240328,000000,17.46,17.46,17.43,17.45,2853,0
+QRMI.US,D,20240401,000000,17.45,17.85,17.4,17.4304,8355,0
+QRMI.US,D,20240402,000000,17.43,17.43,17.3999,17.43,4354,0
+QRMI.US,D,20240403,000000,17.4,17.46,17.4,17.43,7063,0
+QRMI.US,D,20240404,000000,17.44,17.5,17.2,17.32,6367,0
+QRMI.US,D,20240405,000000,17.365,17.46,17.365,17.44,3917,0
+QRMI.US,D,20240408,000000,17.46,17.47,17.43,17.46,2934,0
+QRMI.US,D,20240409,000000,17.5,17.5,17.425,17.4618,3412,0
+QRMI.US,D,20240410,000000,17.4,17.49,17.3901,17.45,5458,0
+QRMI.US,D,20240411,000000,17.41,17.53,17.41,17.51,4048,0
+QRMI.US,D,20240412,000000,17.44,17.5,17.4207,17.44,4645,0
+QRMI.US,D,20240415,000000,17.47,17.51,17.335,17.335,5720,0
+QRMI.US,D,20240416,000000,17.28,17.4,17.26,17.3491,9445,0
+QRMI.US,D,20240417,000000,17.385,17.385,17.2,17.2,9959,0
+QRMI.US,D,20240418,000000,17.19,17.25,17.07,17.0882,2628,0
+QRMI.US,D,20240419,000000,17.05,17.05,16.78,16.785,8763,0
+QRMI.US,D,20240422,000000,16.77,16.77,16.645,16.71,9533,0
+QRMI.US,D,20240423,000000,16.73,16.78,16.72,16.765,2898,0
+QRMI.US,D,20240424,000000,16.96,16.96,16.7601,16.81,4241,0
+QRMI.US,D,20240425,000000,16.73,16.8,16.695,16.79,7506,0
+QRMI.US,D,20240426,000000,16.77,16.86,16.77,16.86,5733,0
+QRMI.US,D,20240429,000000,16.89,16.89,16.8561,16.8561,7255,0
+QRMI.US,D,20240430,000000,16.87,16.87,16.8,16.8029,3033,0
+QRMI.US,D,20240501,000000,16.8,16.87,16.75,16.775,5167,0
+QRMI.US,D,20240502,000000,16.85,16.86,16.78,16.86,2540,0
+QRMI.US,D,20240503,000000,16.94,16.94,16.939,16.94,3557,0
+QRMI.US,D,20240506,000000,16.95,16.95,16.9,16.925,5883,0
+QRMI.US,D,20240507,000000,16.95,16.96,16.93,16.93,1028,0
+QRMI.US,D,20240508,000000,16.89,16.97,16.89,16.95,6772,0
+QRMI.US,D,20240509,000000,16.94,16.98,16.91,16.955,10152,0
+QRMI.US,D,20240510,000000,16.93,16.98,16.93,16.94,3690,0
+QRMI.US,D,20240513,000000,16.99,16.99,16.9,16.965,8132,0
+QRMI.US,D,20240514,000000,16.93,17,16.93,16.95,4011,0
+QRMI.US,D,20240515,000000,16.98,17,16.96,16.975,4170,0
+QRMI.US,D,20240516,000000,16.9801,17.0199,16.9801,17.01,2699,0
+QRMI.US,D,20240517,000000,17,17,16.9395,16.96,5171,0
+QRMI.US,D,20240520,000000,16.74,16.84,16.74,16.83,9301,0
+QRMI.US,D,20240521,000000,16.83,16.85,16.8,16.85,4194,0
+QRMI.US,D,20240522,000000,16.8,16.86,16.765,16.84,28138,0
+QRMI.US,D,20240523,000000,16.92,16.92,16.78,16.83,10660,0
+QRMI.US,D,20240524,000000,16.81,16.9,16.81,16.9,2446,0
+QRMI.US,D,20240528,000000,16.92,16.93,16.86,16.92,22337,0
+QRMI.US,D,20240529,000000,16.81,16.88,16.81,16.87,5356,0
+QRMI.US,D,20240530,000000,16.82,16.84,16.79,16.81,10384,0
+QRMI.US,D,20240531,000000,16.78,17,16.69,16.84,87617,0
+QRMI.US,D,20240603,000000,16.85,16.85,16.74,16.85,18054,0
+QRMI.US,D,20240604,000000,16.86,16.87,16.82,16.87,2309,0
+QRMI.US,D,20240605,000000,16.89,16.96,16.89,16.945,3676,0
+QRMI.US,D,20240606,000000,16.959,16.97,16.9101,16.9451,7657,0
+QRMI.US,D,20240607,000000,16.94,17.01,16.94,17.01,4664,0
+QRMI.US,D,20240610,000000,16.95,17.02,16.95,16.96,25990,0
+QRMI.US,D,20240611,000000,17,17.02,16.9999,17.02,3493,0
+QRMI.US,D,20240612,000000,17.035,17.05,17.03,17.05,4209,0
+QRMI.US,D,20240613,000000,17.08,17.08,17.02,17.07,5881,0
+QRMI.US,D,20240614,000000,17.07,17.07,17.035,17.06,4016,0
+QRMI.US,D,20240617,000000,17.1,17.11,17.0413,17.11,18539,0
+QRMI.US,D,20240618,000000,17.1,17.1,17.0466,17.0715,10795,0
+QRMI.US,D,20240620,000000,17.05,17.06,17.03,17.06,2117,0
+QRMI.US,D,20240621,000000,17,17.02,16.93,16.94,12736,0
+QRMI.US,D,20240624,000000,16.84,16.9,16.84,16.9,26070,0
+QRMI.US,D,20240625,000000,16.81,16.88,16.7999,16.84,20092,0
+QRMI.US,D,20240626,000000,16.82,16.88,16.82,16.85,5447,0
+QRMI.US,D,20240627,000000,16.8999,16.9,16.8899,16.9,5982,0
+QRMI.US,D,20240628,000000,16.89,16.9664,16.85,16.85,18424,0
+QRMI.US,D,20240701,000000,16.93,16.96,16.86,16.96,7759,0
+QRMI.US,D,20240702,000000,16.93,16.98,16.91,16.98,7682,0
+QRMI.US,D,20240703,000000,17.0398,17.07,17.025,17.05,15794,0
+QRMI.US,D,20240705,000000,17.05,17.0721,17.02,17.0721,13409,0
+QRMI.US,D,20240708,000000,17.08,17.0972,17.0403,17.0803,11746,0
+QRMI.US,D,20240709,000000,17.11,17.11,17.0501,17.0841,6136,0
+QRMI.US,D,20240710,000000,17.0909,17.1,17.0601,17.08,4136,0
+QRMI.US,D,20240711,000000,17.09,17.12,17.05,17.0656,7591,0
+QRMI.US,D,20240712,000000,17.0658,17.11,17.0501,17.0881,6463,0
+QRMI.US,D,20240715,000000,17.09,17.1399,17.09,17.12,8647,0
+QRMI.US,D,20240716,000000,17.12,17.15,17.11,17.13,10801,0
+QRMI.US,D,20240717,000000,17.05,17.0898,17.05,17.0631,3111,0
+QRMI.US,D,20240718,000000,17.05,17.07,16.98,17.01,11566,0
+QRMI.US,D,20240719,000000,17.05,17.05,16.9,16.97,4358,0
+QRMI.US,D,20240722,000000,16.89,16.89,16.83,16.85,10198,0
+QRMI.US,D,20240723,000000,16.8582,16.9,16.84,16.85,9327,0
+QRMI.US,D,20240724,000000,16.79,16.84,16.645,16.66,12522,0
+QRMI.US,D,20240725,000000,16.66,16.67,16.576,16.5876,14417,0
+QRMI.US,D,20240726,000000,16.65,16.77,16.6001,16.77,6284,0
+QRMI.US,D,20240729,000000,16.7,16.71,16.64,16.64,6728,0
+QRMI.US,D,20240730,000000,16.65,16.65,16.53,16.57,4549,0
+QRMI.US,D,20240731,000000,16.675,16.78,16.6727,16.72,13108,0
+QRMI.US,D,20240801,000000,16.765,16.78,16.55,16.6,16462,0
+QRMI.US,D,20240802,000000,16.52,16.52,16.4,16.47,19600,0
+QRMI.US,D,20240805,000000,16.24,16.47,16.21,16.3666,36537,0
+QRMI.US,D,20240806,000000,16.41,16.41,16.355,16.355,10242,0
+QRMI.US,D,20240807,000000,16.44,16.44,16.319,16.319,21370,0
+QRMI.US,D,20240808,000000,16.36,16.42,16.315,16.37,11982,0
+QRMI.US,D,20240809,000000,16.42,16.45,16.3801,16.44,12951,0
+QRMI.US,D,20240812,000000,16.42,16.42,16.33,16.36,16387,0
+QRMI.US,D,20240813,000000,16.445,16.6,16.445,16.5829,7404,0
+QRMI.US,D,20240814,000000,16.545,16.58,16.545,16.58,2631,0
+QRMI.US,D,20240815,000000,16.79,16.95,16.79,16.95,7908,0
+QRMI.US,D,20240816,000000,16.85,17,16.85,17,6121,0
+QRMI.US,D,20240819,000000,16.85,16.88,16.8152,16.85,6107,0
+QRMI.US,D,20240820,000000,16.9,16.9,16.852,16.88,9988,0
+QRMI.US,D,20240821,000000,16.9,16.9,16.85,16.9,14464,0
+QRMI.US,D,20240822,000000,16.95,16.95,16.84,16.84,3275,0
+QRMI.US,D,20240823,000000,16.85,16.88,16.84,16.85,3730,0
+QRMI.US,D,20240826,000000,16.91,16.91,16.8006,16.85,12381,0
+QRMI.US,D,20240827,000000,16.86,16.88,16.839,16.88,9494,0
+QRMI.US,D,20240828,000000,16.88,16.88,16.78,16.83,4093,0
+QRMI.US,D,20240829,000000,16.82,16.89,16.79,16.83,24642,0
+QRMI.US,D,20240830,000000,16.83,16.9,16.82,16.86,7926,0
+QRMI.US,D,20240903,000000,16.9,16.9,16.695,16.73,12727,0
+QRMI.US,D,20240904,000000,16.84,16.84,16.69,16.71,3419,0
+QRMI.US,D,20240905,000000,16.74,16.77,16.665,16.7,7942,0
+QRMI.US,D,20240906,000000,16.66,16.66,16.52,16.52,3827,0
+QRMI.US,D,20240909,000000,16.56,16.59,16.5297,16.59,2371,0
+QRMI.US,D,20240910,000000,16.64,16.67,16.56,16.67,4221,0
+QRMI.US,D,20240911,000000,16.7,16.85,16.57,16.85,2933,0
+QRMI.US,D,20240912,000000,16.87,16.94,16.8412,16.94,24318,0
+QRMI.US,D,20240913,000000,16.87,16.98,16.87,16.98,6536,0
+QRMI.US,D,20240916,000000,16.98,16.98,16.8801,16.9452,5870,0
+QRMI.US,D,20240917,000000,16.95,17.01,16.93,16.93,4544,0
+QRMI.US,D,20240918,000000,16.9198,17.01,16.9198,17,29986,0
+QRMI.US,D,20240919,000000,17.03,17.11,17.03,17.06,12324,0
+QRMI.US,D,20240920,000000,17.1196,17.1196,17.04,17.09,7209,0
+QRMI.US,D,20240923,000000,16.87,16.92,16.87,16.9,3488,0
+QRMI.US,D,20240924,000000,16.94,16.97,16.885,16.97,6209,0
+QRMI.US,D,20240925,000000,16.98,16.98,16.93,16.98,2726,0
+QRMI.US,D,20240926,000000,16.97,16.98,16.9401,16.96,4570,0
+QRMI.US,D,20240927,000000,17.03,17.03,16.965,16.99,1936,0
+QRMI.US,D,20240930,000000,17.01,17.01,16.94,17.01,11268,0
+QRMI.US,D,20241001,000000,17.01,17.01,16.875,16.91,5999,0
+QRMI.US,D,20241002,000000,16.905,16.96,16.905,16.96,1614,0
+QRMI.US,D,20241003,000000,16.92,16.94,16.91,16.9256,6202,0
+QRMI.US,D,20241004,000000,17,17.04,16.9659,17.04,4113,0
+QRMI.US,D,20241007,000000,17,17.03,16.96,16.975,6220,0
+QRMI.US,D,20241008,000000,16.9806,17.04,16.9806,17.035,4393,0
+QRMI.US,D,20241009,000000,17.02,17.07,17.02,17.0696,6688,0
+QRMI.US,D,20241010,000000,17.098,17.11,17.08,17.11,6150,0
+QRMI.US,D,20241011,000000,17.115,17.13,17.08,17.09,10158,0
+QRMI.US,D,20241014,000000,17.15,17.15,17.1,17.15,28727,0
+QRMI.US,D,20241015,000000,17.12,17.14,17.08,17.1162,4790,0
+QRMI.US,D,20241016,000000,17.1108,17.15,17.1108,17.15,1228,0
+QRMI.US,D,20241017,000000,17.15,17.18,17.12,17.12,24137,0
+QRMI.US,D,20241018,000000,17.108,17.18,17.108,17.13,6509,0
+QRMI.US,D,20241021,000000,16.98,17.02,16.97,17.02,4819,0
+QRMI.US,D,20241022,000000,16.96,17.02,16.96,17,4383,0
+QRMI.US,D,20241023,000000,16.99,16.99,16.884,16.95,7666,0
+QRMI.US,D,20241024,000000,16.95,17,16.93,16.94,4674,0
+QRMI.US,D,20241025,000000,17.04,17.06,17.01,17.03,1347,0
+QRMI.US,D,20241028,000000,17.045,17.06,17.0016,17.03,6264,0
+QRMI.US,D,20241029,000000,17.04,17.08,17.0002,17.07,34560,0
+QRMI.US,D,20241030,000000,17.0248,17.0392,17.0248,17.0392,871,0
+QRMI.US,D,20241031,000000,17.01,17.01,16.8925,16.8994,6286,0
+QRMI.US,D,20241101,000000,16.935,16.96,16.935,16.95,4267,0
+QRMI.US,D,20241104,000000,16.95,16.96,16.925,16.925,2259,0
+QRMI.US,D,20241105,000000,16.96,17.09,16.96,17.09,5727,0
+QRMI.US,D,20241106,000000,17.49,17.49,17.14,17.185,6349,0
+QRMI.US,D,20241107,000000,17.23,17.24,17.19,17.22,11570,0
+QRMI.US,D,20241108,000000,17.27,17.27,17.2386,17.26,5534,0
+QRMI.US,D,20241111,000000,17.27,17.27,17.2001,17.235,30336,0
+QRMI.US,D,20241112,000000,17.26,17.27,17.21,17.27,13006,0
+QRMI.US,D,20241113,000000,17.27,17.27,17.22,17.27,5960,0
+QRMI.US,D,20241114,000000,17.29,17.29,17.22,17.28,12595,0
+QRMI.US,D,20241115,000000,17.27,17.27,16.97,17.04,23971,0
+QRMI.US,D,20241118,000000,16.91,16.92,16.87,16.92,5040,0
+QRMI.US,D,20241119,000000,16.9,16.95,16.85,16.95,14640,0
+QRMI.US,D,20241120,000000,16.95,16.95,16.85,16.9197,14178,0
+QRMI.US,D,20241121,000000,17.05,17.05,16.885,16.97,5573,0
+QRMI.US,D,20241122,000000,16.98,17,16.95,17,11042,0
+QRMI.US,D,20241125,000000,17.04,17.04,16.9501,17.0039,6170,0
+QRMI.US,D,20241126,000000,17.03,17.04,16.99,17.04,6708,0
+QRMI.US,D,20241127,000000,17.05,17.05,16.98,17.0069,5297,0
+QRMI.US,D,20241129,000000,17.05,17.06,17.0393,17.06,792,0
+QRMI.US,D,20241202,000000,17.08,17.1,17.0659,17.0734,6534,0
+QRMI.US,D,20241203,000000,17.09,17.11,17.0301,17.11,6498,0
+QRMI.US,D,20241204,000000,17.06,17.1304,17.06,17.12,6520,0
+QRMI.US,D,20241205,000000,17.1,17.14,17.1,17.14,4526,0
+QRMI.US,D,20241206,000000,17.1202,17.16,17.1202,17.14,4206,0
+QRMI.US,D,20241209,000000,17.16,17.16,17.14,17.15,1561,0
+QRMI.US,D,20241210,000000,17.14,17.1686,17.11,17.15,8597,0
+QRMI.US,D,20241211,000000,17.16,17.17,17.15,17.15,3218,0
+QRMI.US,D,20241212,000000,17.18,17.3,17.13,17.17,5798,0
+QRMI.US,D,20241213,000000,17.189,17.19,17.15,17.16,7931,0
+QRMI.US,D,20241216,000000,17.14,17.19,17.13,17.15,10050,0
+QRMI.US,D,20241217,000000,17.1992,17.1992,17.1301,17.18,7419,0
+QRMI.US,D,20241218,000000,17.19,17.19,17.13,17.18,5032,0
+QRMI.US,D,20241219,000000,17.155,17.18,17.13,17.13,4375,0
+QRMI.US,D,20241220,000000,17.1745,17.62,17.145,17.57,44680,0
+QRMI.US,D,20241223,000000,17.57,17.65,17.55,17.65,8009,0
+QRMI.US,D,20241224,000000,17.62,17.7,17.62,17.69,9600,0
+QRMI.US,D,20241226,000000,17.67,17.73,17.67,17.7088,5489,0
+QRMI.US,D,20241227,000000,17.74,17.74,17.6108,17.71,2558,0
+QRMI.US,D,20241230,000000,17.49,17.49,17.3894,17.42,7701,0
+QRMI.US,D,20241231,000000,17.469,17.469,17.3776,17.42,13793,0
+QRMI.US,D,20250102,000000,17.42,17.42,17.3295,17.35,4601,0
+QRMI.US,D,20250103,000000,17.44,17.53,17.44,17.53,3578,0
+QRMI.US,D,20250106,000000,17.59,17.6,17.5515,17.59,3150,0
+QRMI.US,D,20250107,000000,17.6,17.6,17.4514,17.4514,19826,0
+QRMI.US,D,20250108,000000,17.49,17.51,17.4035,17.5,54427,0
+QRMI.US,D,20250110,000000,17.45,17.45,17.3,17.34,22993,0
+QRMI.US,D,20250113,000000,17.25,17.2622,17.2,17.26,21380,0
+QRMI.US,D,20250114,000000,17.36,17.3604,17.21,17.31,18544,0
+QRMI.US,D,20250115,000000,17.45,17.62,17.45,17.61,5497,0
+QRMI.US,D,20250116,000000,17.68,17.68,17.58,17.58,12794,0
+QRMI.US,D,20250117,000000,17.68,17.68,17.45,17.65,7929,0
+QRMI.US,D,20250121,000000,17.51,17.51,17.4211,17.51,6309,0
+QRMI.US,D,20250122,000000,17.55,17.55,17.52,17.55,5261,0
+QRMI.US,D,20250123,000000,17.56,17.58,17.5,17.58,4889,0
+QRMI.US,D,20250124,000000,17.55,17.58,17.53,17.53,5556,0
+QRMI.US,D,20250127,000000,17.41,17.44,17.33,17.39,8986,0
+QRMI.US,D,20250128,000000,17.44,17.49,17.3301,17.49,5561,0
+QRMI.US,D,20250129,000000,17.5,17.5,17.42,17.4834,7661,0
+QRMI.US,D,20250130,000000,17.45,17.53,17.444,17.46,24684,0
+QRMI.US,D,20250131,000000,17.52,17.58,17.47,17.5,5819,0
+QRMI.US,D,20250203,000000,17.42,17.49,17.36,17.4512,14778,0
+QRMI.US,D,20250204,000000,17.49,17.5491,17.49,17.53,7831,0
+QRMI.US,D,20250205,000000,17.47,17.63,17.47,17.56,6435,0
+QRMI.US,D,20250206,000000,17.61,17.63,17.595,17.63,2962,0
+QRMI.US,D,20250207,000000,17.63,17.63,17.56,17.5617,9213,0
+QRMI.US,D,20250210,000000,17.56,17.65,17.56,17.59,6972,0
+QRMI.US,D,20250211,000000,17.62,17.65,17.62,17.63,2488,0
+QRMI.US,D,20250212,000000,17.6,17.66,17.6,17.6401,2092,0
+QRMI.US,D,20250213,000000,17.66,17.73,17.66,17.71,4196,0
+QRMI.US,D,20250214,000000,17.728,17.74,17.71,17.735,7154,0
+QRMI.US,D,20250218,000000,17.76,17.76,17.7011,17.735,17119,0
+QRMI.US,D,20250219,000000,17.74,17.75,17.7301,17.75,8615,0
+QRMI.US,D,20250220,000000,17.76,17.77,17.75,17.76,4718,0
+QRMI.US,D,20250221,000000,17.73,17.73,17.41,17.41,13991,0
+QRMI.US,D,20250224,000000,17.41,17.41,17.22,17.23,13648,0
+QRMI.US,D,20250225,000000,17.15,17.15,17.08,17.09,11057,0
+QRMI.US,D,20250226,000000,17.1,17.17,17.09,17.14,4171,0
+QRMI.US,D,20250227,000000,17.2,17.2,16.9645,16.9645,18135,0
+QRMI.US,D,20250228,000000,16.96,17.06,16.95,17.06,3586,0
+QRMI.US,D,20250303,000000,16.97,17.11,16.89,16.89,13212,0
+QRMI.US,D,20250304,000000,16.92,16.97,16.83,16.89,12156,0
+QRMI.US,D,20250305,000000,16.94,16.99,16.9,16.99,8055,0
+QRMI.US,D,20250306,000000,16.89,16.94,16.8201,16.835,5429,0
+QRMI.US,D,20250307,000000,16.84,16.885,16.79,16.86,8066,0
+QRMI.US,D,20250310,000000,16.8,16.8,16.71,16.77,7613,0
+QRMI.US,D,20250311,000000,16.7643,16.77,16.72,16.76,11237,0
+QRMI.US,D,20250312,000000,16.74,16.77,16.73,16.73,12456,0
+QRMI.US,D,20250313,000000,16.76,16.78,16.725,16.76,2596,0
+QRMI.US,D,20250314,000000,16.76,16.76,16.745,16.75,6953,0
+QRMI.US,D,20250317,000000,16.77,16.77,16.74,16.76,9059,0
+QRMI.US,D,20250318,000000,16.77,16.77,16.74,16.76,14214,0
+QRMI.US,D,20250319,000000,16.755,16.76,16.75,16.75,5681,0
+QRMI.US,D,20250320,000000,16.74,16.77,16.74,16.76,3590,0
+QRMI.US,D,20250321,000000,16.76,16.92,16.76,16.92,8987,0
+QRMI.US,D,20250324,000000,16.81,16.82,16.79,16.81,5391,0
+QRMI.US,D,20250325,000000,16.82,16.84,16.8145,16.84,74573,0
+QRMI.US,D,20250326,000000,16.82,16.82,16.7603,16.8,6912,0
+QRMI.US,D,20250327,000000,16.78,16.789,16.7432,16.7432,3624,0
+QRMI.US,D,20250328,000000,16.76,16.76,16.605,16.63,3499,0
+QRMI.US,D,20250331,000000,16.55,16.64,16.5,16.64,6718,0
+QRMI.US,D,20250401,000000,16.56,16.67,16.56,16.64,7221,0
+QRMI.US,D,20250402,000000,16.62,16.75,16.62,16.74,15971,0
+QRMI.US,D,20250403,000000,16.53,16.53,16.4103,16.43,12818,0
+QRMI.US,D,20250404,000000,16.33,16.33,16.14,16.22,42929,0
+QRMI.US,D,20250407,000000,16.08,16.3,16.0747,16.19,17223,0
+QRMI.US,D,20250408,000000,16.31,16.31,16.08,16.08,8421,0
+QRMI.US,D,20250409,000000,16.22,16.65,16.175,16.65,15213,0
+QRMI.US,D,20250410,000000,16.5,16.5,16.28,16.31,3547,0
+QRMI.US,D,20250411,000000,16.35,16.47,16.31,16.47,4723,0
+QRMI.US,D,20250414,000000,16.4818,16.5099,16.3617,16.46,4708,0
+QRMI.US,D,20250415,000000,16.414,16.414,16.31,16.35,32698,0
+QRMI.US,D,20250416,000000,16.24,16.24,16.0907,16.12,8210,0
+QRMI.US,D,20250417,000000,16.11,16.12,15.88,15.99,8755,0
+QRMI.US,D,20250421,000000,15.85,15.85,15.68,15.78,15535,0
+QRMI.US,D,20250422,000000,15.8355,15.8444,15.805,15.8331,1799,0
+QRMI.US,D,20250423,000000,15.9999,15.9999,15.9,15.93,15605,0
+QRMI.US,D,20250424,000000,15.975,16.01,15.975,16.01,717,0
+QRMI.US,D,20250425,000000,16,16.05,15.99,16.03,4386,0
+QRMI.US,D,20250428,000000,16.06,16.07,15.98,16.07,19025,0
+QRMI.US,D,20250429,000000,16,16.059,16,16.02,8535,0
+QRMI.US,D,20250430,000000,15.99,16.08,15.99,16.08,1189,0
+QRMI.US,D,20250501,000000,16.07,16.1099,16.04,16.06,4727,0
+QRMI.US,D,20250502,000000,16.095,16.14,16.07,16.14,5075,0
+QRMI.US,D,20250505,000000,16.06,16.13,16.06,16.08,4621,0
+QRMI.US,D,20250506,000000,16.06,16.13,16.06,16.12,3425,0
+QRMI.US,D,20250507,000000,16.0863,16.11,16.08,16.11,2124,0
+QRMI.US,D,20250508,000000,16.16,16.16,16.09,16.14,10009,0
+QRMI.US,D,20250509,000000,16.1,16.1404,16.1,16.1254,6585,0
+QRMI.US,D,20250512,000000,16.16,16.16,16.11,16.11,13879,0
+QRMI.US,D,20250513,000000,16.169,16.169,16.12,16.16,3493,0
+QRMI.US,D,20250514,000000,16.16,16.1683,16.11,16.1354,2955,0
+QRMI.US,D,20250515,000000,16.16,16.17,16.11,16.16,7457,0
+QRMI.US,D,20250516,000000,16.22,16.22,16.03,16.12,15627,0
+QRMI.US,D,20250519,000000,15.8701,15.93,15.8701,15.9,12459,0
+QRMI.US,D,20250520,000000,15.95,15.95,15.94,15.94,394,0
+QRMI.US,D,20250521,000000,15.94,15.94,15.82,15.87,12115,0
+QRMI.US,D,20250522,000000,15.851,15.9,15.85,15.9,4846,0
+QRMI.US,D,20250523,000000,15.85,15.87,15.835,15.87,3325,0
+QRMI.US,D,20250527,000000,15.87,15.96,15.87,15.92,10856,0
+QRMI.US,D,20250528,000000,15.98,15.98,15.93,15.94,6302,0
+QRMI.US,D,20250529,000000,15.979,15.98,15.911,15.98,1864,0
+QRMI.US,D,20250530,000000,15.99,15.99,15.95,15.95,5923,0
+QRMI.US,D,20250602,000000,15.89,16,15.89,15.96,6620,0
+QRMI.US,D,20250603,000000,15.997061,16.07,15.9901,16.07,7455,0
+QRMI.US,D,20250604,000000,16.03,16.079,16.02,16.04,6619,0
+QRMI.US,D,20250605,000000,16.07,16.07,16.03,16.05,1298,0
+QRMI.US,D,20250606,000000,16.04,16.095,16.04,16.09,1885,0
+QRMI.US,D,20250609,000000,16.06,16.1,16.06,16.1,5081,0
+QRMI.US,D,20250610,000000,16.14,16.14,16.08,16.14,1764,0
+QRMI.US,D,20250611,000000,16.16,16.16,16.09,16.105,8252,0
+QRMI.US,D,20250612,000000,16.11,16.1325,16.085,16.11,1557,0
+QRMI.US,D,20250613,000000,16.08,16.12,16.05,16.12,14508,0
+QRMI.US,D,20250616,000000,16.09,16.12,16.08,16.12,9737,0
+QRMI.US,D,20250617,000000,16.13,16.16,16.11,16.16,11864,0
+QRMI.US,D,20250618,000000,16.1634,16.1799,16.13,16.1351,4103,0
+QRMI.US,D,20250620,000000,16.13,16.13,15.92,15.96,18363,0
+QRMI.US,D,20250623,000000,15.91,15.91,15.8,15.86,3733,0
+QRMI.US,D,20250624,000000,15.9122,15.955,15.88,15.95,29832,0
+QRMI.US,D,20250625,000000,15.97,15.97,15.95,15.97,5162,0
+QRMI.US,D,20250626,000000,15.97,15.98,15.94,15.965,13713,0
+QRMI.US,D,20250627,000000,16.01,16.01,15.94,15.96,1311,0
+QRMI.US,D,20250630,000000,16.03,16.03,15.95,16.02,5066,0
+QRMI.US,D,20250701,000000,16.02,16.02,15.975,15.975,1816,0
+QRMI.US,D,20250702,000000,15.97,16.03,15.97,16.03,5270,0
+QRMI.US,D,20250703,000000,16.05,16.05,16.015,16.015,2115,0
+QRMI.US,D,20250707,000000,16,16.025,15.99,16.025,8561,0
+QRMI.US,D,20250708,000000,16.03,16.0524,15.98,15.99,56163,0
+QRMI.US,D,20250709,000000,16.07,16.07,16.01,16.04,4258,0
+QRMI.US,D,20250710,000000,16.02,16.0573,16.02,16.02,4684,0
+QRMI.US,D,20250711,000000,16.01,16.04,16.01,16.04,5137,0
+QRMI.US,D,20250714,000000,16.02,16.0625,16.02,16.03,6619,0
+QRMI.US,D,20250715,000000,16.04,16.05,16.03,16.03,3692,0
+QRMI.US,D,20250716,000000,16.05,16.0674,16.032,16.05,2134,0
+QRMI.US,D,20250717,000000,16.031,16.0799,16.03,16.045,13740,0
+QRMI.US,D,20250718,000000,16.1,16.1,15.96,15.975,3868,0
+QRMI.US,D,20250721,000000,15.84,15.85,15.762,15.815,16568,0
+QRMI.US,D,20250722,000000,15.8,15.8114,15.76,15.795,2843,0
+QRMI.US,D,20250723,000000,15.795,15.8394,15.78,15.8151,16736,0
+QRMI.US,D,20250724,000000,15.86,15.86,15.8006,15.83,1882,0
+QRMI.US,D,20250725,000000,15.87,15.88,15.84,15.84,1905,0
+QRMI.US,D,20250728,000000,15.84,15.9135,15.84,15.8785,9047,0
+QRMI.US,D,20250729,000000,15.9,15.9,15.86,15.8704,1581,0
+QRMI.US,D,20250730,000000,15.91,15.91,15.83,15.8673,4705,0
+QRMI.US,D,20250731,000000,15.96,15.96,15.855,15.855,7186,0
+QRMI.US,D,20250801,000000,15.81,15.81,15.721,15.775,6088,0
+QRMI.US,D,20250804,000000,15.83,15.8863,15.83,15.8754,1628,0
+QRMI.US,D,20250805,000000,15.91,15.91,15.8006,15.81,2789,0
+QRMI.US,D,20250806,000000,15.82,15.9,15.82,15.9,36568,0
+QRMI.US,D,20250807,000000,15.98,15.98,15.9,15.93,5594,0
+QRMI.US,D,20250808,000000,15.9576,15.98,15.94,15.9642,2010,0
+QRMI.US,D,20250811,000000,16.02,16.02,15.96,15.9712,6804,0
+QRMI.US,D,20250812,000000,15.97,16.02,15.97,15.995,6721,0
+QRMI.US,D,20250813,000000,16.009,16.029,15.97,15.995,25727,0
+QRMI.US,D,20250814,000000,16.04,16.04,15.98,16,7172,0
+QRMI.US,D,20250815,000000,16,16,15.89,15.905,14018,0
+QRMI.US,D,20250818,000000,15.78,15.78,15.72,15.755,7751,0
+QRMI.US,D,20250819,000000,15.73,15.7325,15.65,15.675,13242,0
+QRMI.US,D,20250820,000000,15.63,15.6473,15.57,15.6473,7107,0
+QRMI.US,D,20250821,000000,15.66,15.66,15.585,15.61,6444,0
+QRMI.US,D,20250822,000000,15.62,15.73,15.62,15.7052,10440,0
+QRMI.US,D,20250825,000000,15.67,15.7494,15.67,15.7297,10327,0
+QRMI.US,D,20250826,000000,15.67,15.75,15.67,15.7258,9064,0
+QRMI.US,D,20250827,000000,15.73,15.7649,15.7,15.73,7018,0
+QRMI.US,D,20250828,000000,15.73,15.78,15.71,15.78,3134,0
+QRMI.US,D,20250829,000000,15.78,15.78,15.693696,15.71,6425,0
+QRMI.US,D,20250902,000000,15.58,15.66,15.58,15.6438,5636,0
+QRMI.US,D,20250903,000000,15.67,15.736,15.67,15.715,5272,0
+QRMI.US,D,20250904,000000,15.75,15.7747,15.735,15.7747,4822,0
+QRMI.US,D,20250905,000000,15.8,15.82,15.75,15.7897,4536,0
+QRMI.US,D,20250908,000000,15.79,15.867,15.79,15.83,10576,0
+QRMI.US,D,20250909,000000,15.81,15.869,15.81,15.855,7943,0
+QRMI.US,D,20250910,000000,15.86,15.8746,15.84,15.86,9581,0
+QRMI.US,D,20250911,000000,15.86,15.91,15.86,15.91,2680,0
+QRMI.US,D,20250912,000000,15.94,15.94,15.901,15.9237,4371,0
+QRMI.US,D,20250915,000000,15.94,15.95,15.93,15.935,3535,0
+QRMI.US,D,20250916,000000,15.9305,15.95,15.93,15.94,3106,0
+QRMI.US,D,20250917,000000,15.95,15.963,15.8701,15.96,4240,0
+QRMI.US,D,20250918,000000,15.93,16,15.93,15.965,4927,0
+QRMI.US,D,20250919,000000,15.91,15.9735,15.91,15.9735,6601,0
+QRMI.US,D,20250922,000000,15.85,15.86,15.79,15.83,14269,0
+QRMI.US,D,20250923,000000,15.83,15.86,15.79,15.8,3911,0
+QRMI.US,D,20250924,000000,15.805,15.819,15.761,15.79,4361,0
+QRMI.US,D,20250925,000000,15.76,15.775,15.72,15.765,17831,0
+QRMI.US,D,20250926,000000,15.77,15.805,15.76,15.805,11704,0
+QRMI.US,D,20250929,000000,15.83,15.86,15.81,15.835,4013,0
+QRMI.US,D,20250930,000000,15.85,15.85,15.81,15.85,987,0
+QRMI.US,D,20251001,000000,15.87,15.91,15.84,15.885,9492,0
+QRMI.US,D,20251002,000000,15.95,15.95,15.88,15.915,12638,0
+QRMI.US,D,20251003,000000,15.95,15.95,15.89,15.895,4287,0
+QRMI.US,D,20251006,000000,15.97,15.97,15.92,15.93,5460,0
+QRMI.US,D,20251007,000000,15.97,15.97,15.9,15.9104,5021,0
+QRMI.US,D,20251008,000000,15.89,15.95,15.89,15.95,14866,0
+QRMI.US,D,20251009,000000,15.93,15.97,15.93,15.96,3657,0
+QRMI.US,D,20251010,000000,15.975,15.975,15.78,15.78,4342,0
+QRMI.US,D,20251013,000000,15.91,15.92,15.91,15.92,2182,0
+QRMI.US,D,20251014,000000,15.82,15.9425,15.82,15.91,1383,0
+QRMI.US,D,20251015,000000,15.98,15.9919,15.9573,15.9573,2814,0
+QRMI.US,D,20251016,000000,15.99,16,15.9,15.9692,3287,0
+QRMI.US,D,20251017,000000,15.97,16.1499,15.97,16.12,9262,0
+QRMI.US,D,20251020,000000,16,16.03,15.98,16.01,18211,0
+QRMI.US,D,20251021,000000,16.04,16.04,15.9242,16.015,2297,0
+QRMI.US,D,20251022,000000,16.05,16.05,15.92,15.98,5382,0
+QRMI.US,D,20251023,000000,16.02,16.02,15.971,16.01,2436,0
+QRMI.US,D,20251024,000000,16.08,16.08,16.03,16.0534,6355,0
+QRMI.US,D,20251027,000000,16.12,16.12,16.06,16.095,2864,0
+QRMI.US,D,20251028,000000,16.105,16.11,16.07,16.11,2041,0
+QRMI.US,D,20251029,000000,16.08,16.12,16.08,16.12,1534,0
+QRMI.US,D,20251030,000000,16.14,16.14,16.08,16.0969,2902,0
+QRMI.US,D,20251031,000000,16.091,16.14,16.07,16.1303,7383,0
+QRMI.US,D,20251103,000000,16.16,16.16,16.09,16.1326,3927,0
+QRMI.US,D,20251104,000000,16.13,16.13,16.07,16.0784,5380,0
+QRMI.US,D,20251105,000000,16.07,16.139,16.07,16.115,1624,0
+QRMI.US,D,20251106,000000,16.0888,16.09,16.0525,16.0546,2119,0
+QRMI.US,D,20251107,000000,16,16.06,15.95,16.0393,3144,0
+QRMI.US,D,20251110,000000,16.115,16.135,16.09,16.135,14828,0
+QRMI.US,D,20251111,000000,16.15,16.15,16.1061,16.1147,2719,0
+QRMI.US,D,20251112,000000,16.169,16.17,16.11,16.1323,5102,0
+QRMI.US,D,20251113,000000,16.1,16.1,16.02,16.0684,2239,0
+QRMI.US,D,20251114,000000,15.966,16.1,15.966,16.08,5384,0
+QRMI.US,D,20251117,000000,16.03,16.0925,16.03,16.04,1725,0
+QRMI.US,D,20251118,000000,15.98,16.06,15.9482,15.9971,6928,0
+QRMI.US,D,20251119,000000,15.96,16.04,15.96,16.04,2123,0
+QRMI.US,D,20251120,000000,16.25,16.25,15.8491,15.8491,2948,0
+QRMI.US,D,20251121,000000,15.9,16.02,15.9,15.97,27513,0
+QRMI.US,D,20251124,000000,15.845,15.8899,15.845,15.88,1764,0
+QRMI.US,D,20251125,000000,15.85,15.9299,15.83,15.91,10023,0
+QRMI.US,D,20251126,000000,15.935,15.9499,15.9169,15.94,2898,0
+QRMI.US,D,20251128,000000,15.95,15.979,15.94,15.95,3620,0
+QRMI.US,D,20251201,000000,15.98,15.98,15.93,15.96,7035,0
+QRMI.US,D,20251202,000000,15.96,15.99,15.95,15.975,4630,0
+QRMI.US,D,20251203,000000,16,16,15.95,15.9674,13097,0
+QRMI.US,D,20251204,000000,15.97,15.9944,15.96,15.98,6089,0
+QRMI.US,D,20251205,000000,16,16.02,15.98,16.0004,5497,0
+QRMI.US,D,20251208,000000,16,16.01,15.99,15.995,2315,0
+QRMI.US,D,20251209,000000,15.981,15.981,15.98,15.98,767,0
+QRMI.US,D,20251210,000000,16.03,16.03,15.98,16.005,1829,0
+QRMI.US,D,20251211,000000,16.04,16.04,15.99,16.0104,2976,0
+QRMI.US,D,20251212,000000,16.05,16.05,16,16.01,5056,0
+QRMI.US,D,20251215,000000,16,16.015,15.94,16.005,16615,0
+QRMI.US,D,20251216,000000,16.03,16.03,15.99,16.0059,5327,0
+QRMI.US,D,20251217,000000,16,16.0165,15.99,15.995,4510,0
+QRMI.US,D,20251218,000000,16,16,15.99,15.9986,2649,0
+QRMI.US,D,20251219,000000,16.04,16.169,16.04,16.135,7648,0
+QRMI.US,D,20251222,000000,16,16.032,16,16.0046,3774,0
+QRMI.US,D,20251223,000000,16.01,16.0269,16.01,16.0269,1344,0
+QRMI.US,D,20251224,000000,16.0316,16.05,16.02,16.05,1139,0
+QRMI.US,D,20251226,000000,16.1,16.1,16.0404,16.059,7004,0
+QRMI.US,D,20251229,000000,16.05,16.05,16.03,16.0404,2514,0
+QRMI.US,D,20251230,000000,16.04,16.07,16.03,16.0331,6233,0
+QRMI.US,D,20251231,000000,16.07,16.07,16.015,16.015,7216,0
+QRMI.US,D,20260102,000000,16.03,16.1,15.99,16.0009,8425,0
+QRMI.US,D,20260105,000000,16.044,16.09,16.044,16.055,5795,0
+QRMI.US,D,20260106,000000,16.109,16.13,16.07,16.13,5570,0
+QRMI.US,D,20260107,000000,16.14,16.16,16.1154,16.1154,12044,0
+QRMI.US,D,20260108,000000,16.11,16.12,16.08,16.1046,15619,0
+QRMI.US,D,20260109,000000,16.12,16.18,16.12,16.155,4000,0
+QRMI.US,D,20260112,000000,16.17,16.1748,16.1446,16.1697,7666,0
+QRMI.US,D,20260113,000000,16.14,16.19,16.14,16.17,9930,0
+QRMI.US,D,20260114,000000,16.18,16.18,16.12,16.155,7632,0
+QRMI.US,D,20260115,000000,16.18,16.2,16.17,16.185,11265,0
+QRMI.US,D,20260116,000000,16.23,16.23,16.04,16.085,20725,0
+QRMI.US,D,20260120,000000,15.87,15.88,15.83,15.83,4442,0
+QRMI.US,D,20260121,000000,15.87,15.9,15.83,15.8904,3176,0
+QRMI.US,D,20260122,000000,15.96,15.96,15.915,15.915,9340,0
+QRMI.US,D,20260123,000000,15.915,15.98,15.91,15.9394,6569,0
+QRMI.US,D,20260126,000000,15.98,15.99,15.9501,15.9747,3476,0
+QRMI.US,D,20260127,000000,16.0097,16.02,15.9801,16.0041,5829,0
+QRMI.US,D,20260128,000000,16,16.025,16,16.025,1771,0
+QRMI.US,D,20260129,000000,16.01,16.02,15.94,15.9994,11611,0
+QRMI.US,D,20260130,000000,16.16,16.16,15.9395,15.9395,10891,0
+QRMI.US,D,20260202,000000,15.9,16.02,15.9,15.9994,12124,0
+QRMI.US,D,20260203,000000,16,16.01,15.879802,15.9052,22647,0
+QRMI.US,D,20260204,000000,15.87,15.87,15.775,15.815,8830,0
+QRMI.US,D,20260205,000000,15.72,15.77,15.7001,15.7153,27944,0
+QRMI.US,D,20260206,000000,15.772,15.864,15.75,15.864,5204,0
+QRMI.US,D,20260209,000000,15.85,15.94,15.845,15.925,8308,0
+QRMI.US,D,20260210,000000,15.91,15.945,15.8954,15.8954,16107,0
+QRMI.US,D,20260211,000000,15.99,15.99,15.84,15.9197,8819,0
+QRMI.US,D,20260212,000000,15.96,15.96,15.74,15.745,16188,0
+QRMI.US,D,20260213,000000,15.71,15.76,15.71,15.7378,6152,0
+QRMI.US,D,20260217,000000,15.7,15.74,15.581,15.685,10093,0
+QRMI.US,D,20260218,000000,15.68,15.89,15.68,15.845,5057,0
diff --git a/daily/us/nasdaq etfs/qtr.us.txt b/daily/us/nasdaq etfs/qtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84eaa7e6178a79eee6d27511084e1148da315aa2
--- /dev/null
+++ b/daily/us/nasdaq etfs/qtr.us.txt	
@@ -0,0 +1,901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QTR.US,D,20210902,000000,25.6016,25.6016,25.4894,25.4894,192.2881008384,0
+QTR.US,D,20210903,000000,25.6016,25.6016,25.5695,25.5695,1492.235782548,0
+QTR.US,D,20210907,000000,25.6216,25.6415,25.6216,25.6415,255.382633926,0
+QTR.US,D,20210908,000000,25.6116,25.6116,25.4568,25.5082,1297.9446806592,0
+QTR.US,D,20210909,000000,25.5117,25.5117,25.5117,25.5117,935.4014905368,0
+QTR.US,D,20210910,000000,25.312,25.312,25.312,25.312,365.547691698,0
+QTR.US,D,20210913,000000,25.2122,25.2721,25.1123,25.215,1710.5628970416,0
+QTR.US,D,20210914,000000,25.1323,25.1398,25.1323,25.1398,147.2205772044,0
+QTR.US,D,20210915,000000,25.2222,25.2222,25.2222,25.2222,138.2070724776,0
+QTR.US,D,20210916,000000,25.2122,25.3489,25.2122,25.3489,162.2430850824,0
+QTR.US,D,20210920,000000,24.5731,24.7127,24.4234,24.7127,13074.589356486,0
+QTR.US,D,20210921,000000,24.7928,24.7928,24.7274,24.7274,266.3991397032,0
+QTR.US,D,20210922,000000,24.8038,24.8306,24.8038,24.8306,333.4996748916,0
+QTR.US,D,20210923,000000,25.0306,25.0374,24.9925,25.0124,627.9408293004,0
+QTR.US,D,20210929,000000,24.4866,24.4866,24.3009,24.3009,148.2220777296,0
+QTR.US,D,20211004,000000,23.974,23.974,23.9533,23.9533,126.1890661752,0
+QTR.US,D,20211006,000000,24.2636,24.2636,24.2586,24.2586,235.352623422,0
+QTR.US,D,20211007,000000,24.4633,24.4633,24.38,24.38,617.9258240484,0
+QTR.US,D,20211012,000000,24.132,24.1388,24.0339,24.0717,743.1133896984,0
+QTR.US,D,20211013,000000,24.015,24.1488,24.015,24.1488,708.0608713164,0
+QTR.US,D,20211014,000000,24.2546,24.4618,24.2546,24.4618,200.30010504,0
+QTR.US,D,20211018,000000,24.653,24.8078,24.653,24.8078,148.2220777296,0
+QTR.US,D,20211019,000000,24.9026,24.9825,24.9026,24.9675,6437.6453759856,0
+QTR.US,D,20211020,000000,24.9625,24.9625,24.8827,24.9063,395.592707454,0
+QTR.US,D,20211021,000000,24.9326,25.0561,24.9326,25.0561,1150.7241034548,0
+QTR.US,D,20211022,000000,24.9625,24.9725,24.8765,24.8765,1051.57555146,0
+QTR.US,D,20211025,000000,25.0739,25.1323,25.0529,25.0529,5126.6811884988,0
+QTR.US,D,20211027,000000,25.0324,25.352,25.0324,25.2137,2528.78882613,0
+QTR.US,D,20211029,000000,25.303,25.5732,25.303,25.5732,734.0998849716,0
+QTR.US,D,20211101,000000,25.5866,25.6273,25.5623,25.6273,1110.6640824468,0
+QTR.US,D,20211102,000000,25.7613,25.7713,25.7279,25.7405,1794.6889411584,0
+QTR.US,D,20211103,000000,25.7314,26.0186,25.7314,26.0186,206.3091081912,0
+QTR.US,D,20211108,000000,26.4204,26.4204,26.4204,26.4204,167.2505877084,0
+QTR.US,D,20211109,000000,26.1309,26.1463,26.1309,26.1463,151.2265793052,0
+QTR.US,D,20211110,000000,25.8269,25.8562,25.8005,25.8005,853.2784474704,0
+QTR.US,D,20211112,000000,25.8412,25.8412,25.8412,25.8412,205.307607666,0
+QTR.US,D,20211117,000000,26.3105,26.3105,26.2567,26.2567,107.1605561964,0
+QTR.US,D,20211122,000000,26.66,26.66,26.4603,26.4603,656.9843445312,0
+QTR.US,D,20211123,000000,26.1607,26.2504,26.1508,26.2504,1005.5065273008,0
+QTR.US,D,20211124,000000,26.3704,26.3794,26.3428,26.3428,392.5882058784,0
+QTR.US,D,20211129,000000,26.1208,26.4043,26.1208,26.4043,141.2115740532,0
+QTR.US,D,20211130,000000,26.3704,26.3704,26.0084,26.0084,3514.2653429268,0
+QTR.US,D,20211202,000000,25.5517,25.7236,25.5117,25.7236,2598.893862894,0
+QTR.US,D,20211203,000000,25.3719,25.3719,25.1123,25.3535,2918.3725304328,0
+QTR.US,D,20211206,000000,25.2246,25.5031,25.2246,25.5031,412.6182163824,0
+QTR.US,D,20211207,000000,25.8911,26.2129,25.8911,26.2129,583.8748061916,0
+QTR.US,D,20211208,000000,26.3105,26.3505,26.3105,26.3492,1369.0512179484,0
+QTR.US,D,20211213,000000,25.961,25.961,25.961,25.961,3491.2308308472,0
+QTR.US,D,20211214,000000,25.4518,25.6116,25.4219,25.6116,1214.8201370676,0
+QTR.US,D,20211220,000000,25.1323,25.1727,25.1323,25.1727,380.570199576,0
+QTR.US,D,20211221,000000,25.322,25.5754,25.2621,25.5754,1301.95068276,0
+QTR.US,D,20211222,000000,25.7114,25.806,25.6525,25.806,4382.5662982752,0
+QTR.US,D,20211223,000000,25.9011,25.9963,25.9011,25.991,1423.1322463092,0
+QTR.US,D,20211227,000000,26.2007,26.3105,26.1917,26.2965,1021.530535704,0
+QTR.US,D,20211229,000000,26.2606,26.2606,26.2606,26.2606,379.5686990508,0
+QTR.US,D,20211230,000000,25.7514,25.7514,25.7514,25.7514,415.622717958,0
+QTR.US,D,20220107,000000,24.5231,24.5231,24.4881,24.4881,2020.0265593284,0
+QTR.US,D,20220118,000000,24.1637,24.1637,23.9798,23.9798,681.020357136,0
+QTR.US,D,20220121,000000,23.3641,23.3641,23.2651,23.2651,2751.1219427244,0
+QTR.US,D,20220124,000000,22.9955,23.1153,22.8757,23.1153,94021.870806301,0
+QTR.US,D,20220125,000000,22.9655,22.9755,22.8657,22.9123,1632.445856076,0
+QTR.US,D,20220126,000000,23.1852,23.2252,22.7459,22.8804,37707.496274305,0
+QTR.US,D,20220127,000000,22.9655,22.9655,22.7601,22.7601,670.0038513588,0
+QTR.US,D,20220128,000000,22.6959,23.0157,22.6959,23.0157,35907.799830521,0
+QTR.US,D,20220131,000000,23.0804,23.4548,22.9955,23.4548,34387.522033267,0
+QTR.US,D,20220201,000000,23.4548,23.5322,23.3649,23.5322,10700.031611237,0
+QTR.US,D,20220203,000000,23.1053,23.1053,23.066,23.066,500.7502626,0
+QTR.US,D,20220204,000000,23.2252,23.2252,23.2053,23.2053,11710.545641164,0
+QTR.US,D,20220207,000000,23.0454,23.0454,23.0179,23.0179,1041.560546208,0
+QTR.US,D,20220208,000000,23.0654,23.178,23.0654,23.178,378.5671985256,0
+QTR.US,D,20220211,000000,22.9955,22.9955,22.7737,22.7737,2680.0154054352,0
+QTR.US,D,20220214,000000,22.8556,22.8556,22.8556,22.8556,123.1845645996,0
+QTR.US,D,20220218,000000,22.4363,22.4463,22.4263,22.4463,2033.046066156,0
+QTR.US,D,20220222,000000,22.3732,22.3732,22.3331,22.3331,1108.6610813964,0
+QTR.US,D,20220304,000000,22.2666,22.2666,22.1967,22.1967,1115.6715850728,0
+QTR.US,D,20220307,000000,22.0369,22.0369,22.0369,22.0369,1131.695593476,0
+QTR.US,D,20220309,000000,22.007,22.0772,22.007,22.0772,991.485519948,0
+QTR.US,D,20220314,000000,21.8971,21.9221,21.8672,21.9221,5500.2408843984,0
+QTR.US,D,20220317,000000,21.967,22.022,21.9571,22.022,2476.7107988196,0
+QTR.US,D,20220318,000000,22.1568,22.1867,22.1568,22.1867,1803.7024458852,0
+QTR.US,D,20220321,000000,22.3331,22.4538,22.2767,22.4538,3026.5345871544,0
+QTR.US,D,20220330,000000,23.4049,23.4049,23.3247,23.3247,1832.745961116,0
+QTR.US,D,20220405,000000,23.0554,23.0554,22.9658,22.9658,5979.9596359692,0
+QTR.US,D,20220414,000000,21.6785,21.7133,21.6785,21.7133,1204.8051318156,0
+QTR.US,D,20220419,000000,22.0369,22.0369,22.0369,22.0369,263.3946381276,0
+QTR.US,D,20220420,000000,21.7979,21.7979,21.7979,21.7979,2.0030010504,0
+QTR.US,D,20220421,000000,21.4923,21.4923,21.4923,21.4923,2.0030010504,0
+QTR.US,D,20220422,000000,21.4478,21.4478,21.0884,21.0884,347.5206822444,0
+QTR.US,D,20220425,000000,20.9995,21.3039,20.9995,21.3039,301.4516580852,0
+QTR.US,D,20220426,000000,20.7963,20.7963,20.7963,20.7963,22.0330115544,0
+QTR.US,D,20220427,000000,20.7569,20.7569,20.7569,20.7569,2.0030010504,0
+QTR.US,D,20220428,000000,21.1901,21.1901,21.1901,21.1901,2.0030010504,0
+QTR.US,D,20220429,000000,20.5192,20.5192,20.5192,20.5192,5.007502626,0
+QTR.US,D,20220502,000000,20.7903,20.7903,20.7903,20.7903,1.0015005252,0
+QTR.US,D,20220503,000000,20.7671,20.7671,20.7671,20.7671,1.0015005252,0
+QTR.US,D,20220504,000000,21.1848,21.1848,21.1848,21.1848,1.0015005252,0
+QTR.US,D,20220505,000000,20.5192,20.5192,20.5192,20.5192,2.0030010504,0
+QTR.US,D,20220506,000000,20.3608,20.3608,20.3608,20.3608,1.0015005252,0
+QTR.US,D,20220509,000000,20.0491,20.0491,19.9401,19.9401,419.6287200588,0
+QTR.US,D,20220510,000000,20.0736,20.0736,20.0736,20.0736,11.0165057772,0
+QTR.US,D,20220511,000000,19.7853,19.7853,19.7853,19.7853,11.0165057772,0
+QTR.US,D,20220512,000000,19.6605,19.776,19.6605,19.776,225.33761817,0
+QTR.US,D,20220513,000000,19.96,20.0003,19.96,20.0003,102.1530535704,0
+QTR.US,D,20220516,000000,20.1398,20.1398,19.8626,19.8626,1620.4278497736,0
+QTR.US,D,20220517,000000,20.0505,20.0505,20.0505,20.0505,11.0165057772,0
+QTR.US,D,20220518,000000,19.6786,19.6786,19.6786,19.6786,23.0345120796,0
+QTR.US,D,20220519,000000,19.6056,19.6056,19.6056,19.6056,2.0030010504,0
+QTR.US,D,20220520,000000,19.5507,19.576,19.5507,19.576,409.6137148068,0
+QTR.US,D,20220523,000000,19.6206,19.6206,19.6206,19.6206,3.0045015756,0
+QTR.US,D,20220524,000000,19.5507,19.5507,19.5507,19.5507,1.0015005252,0
+QTR.US,D,20220525,000000,19.6056,19.6056,19.6056,19.6056,5.007502626,0
+QTR.US,D,20220526,000000,19.7655,19.7655,19.7655,19.7655,51.0765267852,0
+QTR.US,D,20220527,000000,20.0256,20.0256,20.0256,20.0256,1.0015005252,0
+QTR.US,D,20220531,000000,19.9201,20.02,19.9201,19.9788,2679.01390491,0
+QTR.US,D,20220601,000000,19.9042,19.9042,19.9042,19.9042,1.0015005252,0
+QTR.US,D,20220602,000000,20.1548,20.1548,20.1548,20.1548,50.07502626,0
+QTR.US,D,20220603,000000,19.8402,19.8402,19.8402,19.8402,1.0015005252,0
+QTR.US,D,20220606,000000,19.8366,19.8366,19.8366,19.8366,28.0420147056,0
+QTR.US,D,20220607,000000,19.9249,19.9249,19.9249,19.9249,1.0015005252,0
+QTR.US,D,20220608,000000,19.8116,19.8116,19.8116,19.8116,50.07502626,0
+QTR.US,D,20220609,000000,19.63,19.63,19.63,19.63,15.022507878,0
+QTR.US,D,20220610,000000,19.4408,19.4708,19.4408,19.4708,1007.5095283512,0
+QTR.US,D,20220613,000000,19.4109,19.4608,19.4109,19.4109,1705.5553944156,0
+QTR.US,D,20220614,000000,19.351,19.351,19.351,19.351,2.0030010504,0
+QTR.US,D,20220615,000000,19.4308,19.4308,19.3959,19.3959,320.480168064,0
+QTR.US,D,20220616,000000,19.3809,19.3809,19.3809,19.3809,95.142549894,0
+QTR.US,D,20220617,000000,19.5307,19.5598,19.5307,19.5598,150.22507878,0
+QTR.US,D,20220621,000000,19.8708,19.8708,19.8708,19.8708,70.105036764,0
+QTR.US,D,20220622,000000,19.8702,20.005,19.8702,19.8802,650.97534138,0
+QTR.US,D,20220623,000000,20.1081,20.1081,20.1081,20.1081,49.0735257348,0
+QTR.US,D,20220624,000000,20.5691,20.6751,20.5691,20.6751,125.18756565,0
+QTR.US,D,20220627,000000,20.6191,20.6191,20.6191,20.6191,12.0180063024,0
+QTR.US,D,20220628,000000,19.993,19.993,19.993,19.993,3.0045015756,0
+QTR.US,D,20220629,000000,19.99,20.0275,19.99,20.0275,103,0
+QTR.US,D,20220630,000000,19.7695,19.7695,19.7695,19.7695,2,0
+QTR.US,D,20220701,000000,19.8928,19.8928,19.8928,19.8928,2,0
+QTR.US,D,20220705,000000,20.09,20.09,20.09,20.09,6,0
+QTR.US,D,20220706,000000,20.23,20.2538,20.23,20.2538,116,0
+QTR.US,D,20220707,000000,20.482,20.6495,20.482,20.6495,301,0
+QTR.US,D,20220708,000000,20.575,20.69,20.575,20.63,704,0
+QTR.US,D,20220711,000000,20.2308,20.2308,20.2308,20.2308,30,0
+QTR.US,D,20220712,000000,20.23,20.23,20.08,20.08,125,0
+QTR.US,D,20220713,000000,19.96,19.96,19.96,19.96,4,0
+QTR.US,D,20220714,000000,20.0839,20.0839,20.0839,20.0839,15,0
+QTR.US,D,20220715,000000,20.3309,20.3309,20.3309,20.3309,2,0
+QTR.US,D,20220718,000000,20.57,20.57,20.3,20.3,107,0
+QTR.US,D,20220719,000000,20.69,20.7888,20.67,20.7888,2307,0
+QTR.US,D,20220720,000000,21.0886,21.0886,21.0886,21.0886,4,0
+QTR.US,D,20220721,000000,21.3641,21.3641,21.3641,21.3641,1,0
+QTR.US,D,20220722,000000,20.9948,20.9948,20.9948,20.9948,4,0
+QTR.US,D,20220725,000000,20.8768,20.8768,20.8768,20.8768,1,0
+QTR.US,D,20220726,000000,20.43,20.43,20.43,20.43,57,0
+QTR.US,D,20220727,000000,21.41,21.41,21.41,21.41,27,0
+QTR.US,D,20220728,000000,21.5036,21.5036,21.5036,21.5036,26,0
+QTR.US,D,20220729,000000,21.8723,21.8723,21.8723,21.8723,30,0
+QTR.US,D,20220801,000000,21.8949,21.8949,21.8949,21.8949,1,0
+QTR.US,D,20220802,000000,21.8119,21.8119,21.8119,21.8119,4,0
+QTR.US,D,20220803,000000,22.386,22.386,22.386,22.386,1,0
+QTR.US,D,20220804,000000,22.4713,22.4713,22.4713,22.4713,1,0
+QTR.US,D,20220805,000000,22.22,22.22,22.22,22.22,3,0
+QTR.US,D,20220808,000000,22.2343,22.2343,22.2343,22.2343,4,0
+QTR.US,D,20220809,000000,21.9767,21.9767,21.9767,21.9767,2,0
+QTR.US,D,20220810,000000,22.67,22.67,22.67,22.67,7,0
+QTR.US,D,20220811,000000,22.68,22.68,22.4302,22.4302,1550,0
+QTR.US,D,20220812,000000,22.8941,22.8941,22.8941,22.8941,6,0
+QTR.US,D,20220815,000000,22.89,23.07,22.89,23.07,2152,0
+QTR.US,D,20220816,000000,23.03,23.03,23.03,23.03,25,0
+QTR.US,D,20220817,000000,22.7506,22.7506,22.7506,22.7506,6,0
+QTR.US,D,20220818,000000,22.7908,22.7908,22.7908,22.7908,45,0
+QTR.US,D,20220819,000000,22.28,22.28,22.28,22.28,4,0
+QTR.US,D,20220822,000000,21.92,21.92,21.7694,21.7694,683,0
+QTR.US,D,20220823,000000,21.7674,21.7674,21.7674,21.7674,1,0
+QTR.US,D,20220824,000000,21.9,21.9,21.8157,21.8157,251,0
+QTR.US,D,20220825,000000,22.1902,22.1902,22.1902,22.1902,3,0
+QTR.US,D,20220826,000000,21.3579,21.3579,21.3579,21.3579,1,0
+QTR.US,D,20220829,000000,21.02,21.02,21.02,21.02,47,0
+QTR.US,D,20220830,000000,20.8541,20.8541,20.8541,20.8541,1,0
+QTR.US,D,20220831,000000,20.76,20.76,20.747,20.747,105,0
+QTR.US,D,20220901,000000,20.7325,20.7325,20.7325,20.7325,41,0
+QTR.US,D,20220902,000000,20.3953,20.3953,20.3953,20.3953,35,0
+QTR.US,D,20220906,000000,20.2706,20.2706,20.2706,20.2706,7,0
+QTR.US,D,20220907,000000,20.6928,20.6928,20.6928,20.6928,1,0
+QTR.US,D,20220908,000000,20.53,20.89,20.53,20.89,111,0
+QTR.US,D,20220909,000000,21.2223,21.2223,21.2223,21.2223,10,0
+QTR.US,D,20220914,000000,20.4905,20.4905,20.4905,20.4905,1,0
+QTR.US,D,20220915,000000,20.09,20.09,20.09,20.09,6,0
+QTR.US,D,20220916,000000,19.9916,19.9916,19.9916,19.9916,33,0
+QTR.US,D,20220919,000000,20.0706,20.0706,20.0706,20.0706,2,0
+QTR.US,D,20220920,000000,19.9349,19.9349,19.9349,19.9349,4,0
+QTR.US,D,20220921,000000,19.6905,19.6905,19.6905,19.6905,35,0
+QTR.US,D,20220922,000000,19.4799,19.4799,19.4799,19.4799,6,0
+QTR.US,D,20220923,000000,19.2152,19.2152,19.1934,19.1934,793,0
+QTR.US,D,20220926,000000,19.32,19.32,19.1859,19.1859,1000,0
+QTR.US,D,20220927,000000,19.212,19.212,19.212,19.212,1,0
+QTR.US,D,20220928,000000,19.4791,19.4791,19.4791,19.4791,4,0
+QTR.US,D,20220929,000000,19.0803,19.0803,19.0803,19.0803,38,0
+QTR.US,D,20220930,000000,18.8374,18.8374,18.8374,18.8374,1,0
+QTR.US,D,20221003,000000,18.86,19.0877,18.82,19.0877,2102,0
+QTR.US,D,20221004,000000,19.468,19.468,19.468,19.468,37,0
+QTR.US,D,20221005,000000,19.4961,19.4961,19.4961,19.4961,3,0
+QTR.US,D,20221006,000000,19.47,19.47,19.47,19.47,4,0
+QTR.US,D,20221007,000000,18.8,18.8,18.8,18.8,4,0
+QTR.US,D,20221010,000000,18.755,18.755,18.755,18.755,6,0
+QTR.US,D,20221011,000000,18.7399,18.7399,18.5925,18.5925,100,0
+QTR.US,D,20221012,000000,18.65,18.65,18.65,18.65,11,0
+QTR.US,D,20221013,000000,18.8529,18.8529,18.8529,18.8529,3,0
+QTR.US,D,20221014,000000,18.53,18.53,18.53,18.53,3,0
+QTR.US,D,20221017,000000,18.8161,18.8161,18.8161,18.8161,99,0
+QTR.US,D,20221018,000000,19.04,19.04,18.85,18.85,994,0
+QTR.US,D,20221019,000000,18.82,18.82,18.82,18.82,11,0
+QTR.US,D,20221020,000000,19.01,19.01,18.79,18.79,500,0
+QTR.US,D,20221021,000000,19.0878,19.0878,19.0878,19.0878,4,0
+QTR.US,D,20221024,000000,19.07,19.18,19.07,19.18,376,0
+QTR.US,D,20221025,000000,19.56,19.56,19.56,19.56,20,0
+QTR.US,D,20221026,000000,19.08,19.08,19.08,19.08,7,0
+QTR.US,D,20221027,000000,18.81,18.81,18.81,18.81,7,0
+QTR.US,D,20221028,000000,19.276,19.276,19.276,19.276,1,0
+QTR.US,D,20221031,000000,19.13,19.13,19.13,19.13,15,0
+QTR.US,D,20221101,000000,18.96,18.96,18.96,18.96,4,0
+QTR.US,D,20221102,000000,18.53,18.53,18.53,18.53,95,0
+QTR.US,D,20221103,000000,18.29,18.29,18.29,18.29,11,0
+QTR.US,D,20221104,000000,18.45,18.45,18.45,18.45,7,0
+QTR.US,D,20221107,000000,18.41,18.56,18.41,18.56,1993,0
+QTR.US,D,20221108,000000,18.53,18.53,18.53,18.53,20,0
+QTR.US,D,20221109,000000,18.24,18.24,18.24,18.24,3,0
+QTR.US,D,20221110,000000,19.36,19.36,19.36,19.36,14,0
+QTR.US,D,20221111,000000,19.52,19.52,19.52,19.52,4,0
+QTR.US,D,20221114,000000,19.4299,19.4299,19.4299,19.4299,1,0
+QTR.US,D,20221115,000000,19.76,19.76,19.76,19.76,3,0
+QTR.US,D,20221116,000000,19.35,19.35,19.35,19.35,10,0
+QTR.US,D,20221117,000000,19.3667,19.3667,19.3667,19.3667,1,0
+QTR.US,D,20221118,000000,19.45,19.45,19.45,19.45,5,0
+QTR.US,D,20221121,000000,19.1702,19.1702,19.1702,19.1702,1,0
+QTR.US,D,20221122,000000,19.4163,19.4163,19.4163,19.4163,1,0
+QTR.US,D,20221123,000000,19.5748,19.5748,19.5748,19.5748,3,0
+QTR.US,D,20221125,000000,19.54,19.54,19.54,19.54,2,0
+QTR.US,D,20221128,000000,19.12,19.12,19.12,19.12,4,0
+QTR.US,D,20221129,000000,19.0595,19.0595,19.0595,19.0595,2,0
+QTR.US,D,20221130,000000,19.8491,19.8491,19.8491,19.8491,3,0
+QTR.US,D,20221201,000000,19.9147,19.9147,19.9147,19.9147,1,0
+QTR.US,D,20221202,000000,19.64,19.74,19.61,19.74,2405,0
+QTR.US,D,20221205,000000,19.4653,19.4653,19.4653,19.4653,53,0
+QTR.US,D,20221206,000000,19.0718,19.0718,19.0718,19.0718,3,0
+QTR.US,D,20221207,000000,18.985,18.985,18.985,18.985,8,0
+QTR.US,D,20221208,000000,19.1934,19.1934,19.1934,19.1934,2,0
+QTR.US,D,20221209,000000,19.0985,19.0985,19.0985,19.0985,2,0
+QTR.US,D,20221212,000000,19.2924,19.2924,19.2924,19.2924,1,0
+QTR.US,D,20221213,000000,20.0576,20.0576,19.46,19.6,252,0
+QTR.US,D,20221214,000000,19.3807,19.3807,19.3807,19.3807,1,0
+QTR.US,D,20221215,000000,19,19,18.67,18.67,534,0
+QTR.US,D,20221216,000000,18.5225,18.5225,18.5225,18.5225,2,0
+QTR.US,D,20221219,000000,18.45,18.45,18.3,18.39,1391,0
+QTR.US,D,20221220,000000,18.26,18.26,18.26,18.26,5,0
+QTR.US,D,20221221,000000,18.4437,18.4437,18.4437,18.4437,17,0
+QTR.US,D,20221222,000000,18.1,18.1,18.1,18.1,500,0
+QTR.US,D,20221223,000000,18.1159,18.1159,18.1159,18.1159,1,0
+QTR.US,D,20221227,000000,17.96,17.96,17.96,17.96,27,0
+QTR.US,D,20221228,000000,17.86,17.86,17.73,17.73,1000,0
+QTR.US,D,20221229,000000,18.0372,18.0372,18.0372,18.0372,5,0
+QTR.US,D,20221230,000000,17.8701,18.005,17.87,18.005,4406,0
+QTR.US,D,20230103,000000,17.88,17.9144,17.88,17.9144,100,0
+QTR.US,D,20230104,000000,17.93,17.9347,17.93,17.9347,101,0
+QTR.US,D,20230105,000000,17.73,17.73,17.73,17.73,9,0
+QTR.US,D,20230106,000000,18.0823,18.0823,18.0823,18.0823,32,0
+QTR.US,D,20230109,000000,18.1684,18.1684,18.1684,18.1684,1,0
+QTR.US,D,20230110,000000,18.24,18.2866,18.24,18.2866,102,0
+QTR.US,D,20230111,000000,18.51,18.54,18.51,18.54,102,0
+QTR.US,D,20230112,000000,18.65,18.65,18.6306,18.6306,199,0
+QTR.US,D,20230113,000000,18.57,18.74,18.55,18.74,1331,0
+QTR.US,D,20230117,000000,18.745,18.745,18.745,18.745,4,0
+QTR.US,D,20230118,000000,18.59,18.59,18.59,18.59,3,0
+QTR.US,D,20230119,000000,18.399,18.399,18.365,18.3791,376,0
+QTR.US,D,20230120,000000,18.81,18.81,18.81,18.81,3,0
+QTR.US,D,20230123,000000,19.2111,19.2111,19.2111,19.2111,1,0
+QTR.US,D,20230124,000000,19.1742,19.1742,19.1742,19.1742,51,0
+QTR.US,D,20230125,000000,19.1128,19.1128,19.1128,19.1128,51,0
+QTR.US,D,20230126,000000,19.46,19.46,19.453,19.453,100,0
+QTR.US,D,20230127,000000,19.6678,19.6678,19.6678,19.6678,49,0
+QTR.US,D,20230130,000000,19.26,19.26,19.26,19.26,10,0
+QTR.US,D,20230131,000000,19.26,19.5458,19.26,19.5458,375,0
+QTR.US,D,20230201,000000,19.9582,19.9582,19.9582,19.9582,2,0
+QTR.US,D,20230202,000000,20.49,20.69,20.49,20.69,102,0
+QTR.US,D,20230203,000000,20.43,20.43,20.27,20.27,104,0
+QTR.US,D,20230206,000000,20.1,20.1234,20.1,20.1234,102,0
+QTR.US,D,20230207,000000,20.26,20.56,20.26,20.56,203,0
+QTR.US,D,20230208,000000,20.1722,20.1722,20.1722,20.1722,1,0
+QTR.US,D,20230209,000000,20.009,20.04,20.009,20.04,209,0
+QTR.US,D,20230210,000000,19.85,19.85,19.85,19.85,10,0
+QTR.US,D,20230213,000000,20.1566,20.1566,20.1566,20.1566,10,0
+QTR.US,D,20230214,000000,20.009,20.3294,20.009,20.3294,55,0
+QTR.US,D,20230215,000000,20.4534,20.4534,20.4534,20.4534,6,0
+QTR.US,D,20230216,000000,20.07,20.07,20.07,20.07,2,0
+QTR.US,D,20230217,000000,19.93,19.93,19.93,19.93,2,0
+QTR.US,D,20230221,000000,19.6,19.6,19.46,19.46,215,0
+QTR.US,D,20230222,000000,19.4669,19.4669,19.4669,19.4669,1,0
+QTR.US,D,20230223,000000,19.58,19.6634,19.43,19.6634,1150,0
+QTR.US,D,20230224,000000,19.22,19.3,19.22,19.3,369,0
+QTR.US,D,20230227,000000,19.52,19.52,19.45,19.4573,1510,0
+QTR.US,D,20230228,000000,19.47,19.47,19.47,19.47,5,0
+QTR.US,D,20230301,000000,19.27,19.27,19.27,19.27,21,0
+QTR.US,D,20230302,000000,19.43,19.43,19.43,19.43,3,0
+QTR.US,D,20230303,000000,19.8,19.83,19.8,19.83,101,0
+QTR.US,D,20230306,000000,19.8508,19.8508,19.8508,19.8508,5,0
+QTR.US,D,20230307,000000,19.5958,19.5958,19.5958,19.5958,3,0
+QTR.US,D,20230308,000000,19.58,19.69,19.58,19.69,212,0
+QTR.US,D,20230309,000000,19.38,19.38,19.3671,19.3671,300,0
+QTR.US,D,20230310,000000,19.08,19.0963,19.08,19.0963,100,0
+QTR.US,D,20230313,000000,19.3331,19.3331,19.25,19.25,104,0
+QTR.US,D,20230314,000000,19.6768,19.6768,19.6768,19.6768,400,0
+QTR.US,D,20230315,000000,19.74,19.74,19.7294,19.7294,103,0
+QTR.US,D,20230316,000000,20.3031,20.3031,20.3031,20.3031,1430,0
+QTR.US,D,20230317,000000,20.34,20.34,20.2229,20.2229,491,0
+QTR.US,D,20230320,000000,20.15,20.27,20.15,20.27,359,0
+QTR.US,D,20230321,000000,20.4371,20.4371,20.4371,20.4371,51,0
+QTR.US,D,20230322,000000,20.251,20.251,20.251,20.251,10,0
+QTR.US,D,20230323,000000,20.4551,20.4551,20.4551,20.4551,63,0
+QTR.US,D,20230324,000000,20.4661,20.4661,20.4661,20.4661,20,0
+QTR.US,D,20230327,000000,20.31,20.31,20.31,20.31,57,0
+QTR.US,D,20230328,000000,20.2141,20.2141,20.2141,20.2141,1,0
+QTR.US,D,20230329,000000,20.48,20.5266,20.48,20.5266,123,0
+QTR.US,D,20230330,000000,20.71,20.72,20.68,20.68,861,0
+QTR.US,D,20230331,000000,21.0135,21.0135,21.0135,21.0135,1,0
+QTR.US,D,20230403,000000,20.96,20.96,20.96,20.96,17,0
+QTR.US,D,20230404,000000,20.8513,20.8513,20.8513,20.8513,111,0
+QTR.US,D,20230405,000000,20.7098,20.7098,20.7098,20.7098,1,0
+QTR.US,D,20230406,000000,20.824,20.824,20.824,20.824,2,0
+QTR.US,D,20230410,000000,20.75,20.7814,20.75,20.7814,500,0
+QTR.US,D,20230411,000000,20.66,20.66,20.66,20.66,5,0
+QTR.US,D,20230412,000000,20.4824,20.4824,20.4824,20.4824,2,0
+QTR.US,D,20230413,000000,20.8503,20.8503,20.8503,20.8503,4,0
+QTR.US,D,20230414,000000,20.75,20.8035,20.75,20.8035,150,0
+QTR.US,D,20230417,000000,20.72,20.85,20.72,20.85,104,0
+QTR.US,D,20230418,000000,20.7976,20.7976,20.7976,20.7976,34,0
+QTR.US,D,20230419,000000,20.7934,20.7934,20.7934,20.7934,1,0
+QTR.US,D,20230420,000000,20.63,20.6426,20.63,20.6426,111,0
+QTR.US,D,20230421,000000,20.69,20.69,20.667,20.667,100,0
+QTR.US,D,20230424,000000,20.6107,20.6107,20.6107,20.6107,1,0
+QTR.US,D,20230425,000000,20.2872,20.2872,20.2872,20.2872,1,0
+QTR.US,D,20230426,000000,20.4657,20.4657,20.3783,20.3783,103,0
+QTR.US,D,20230427,000000,20.89,20.89,20.8845,20.8845,199,0
+QTR.US,D,20230428,000000,21.05,21.05,21.05,21.05,54,0
+QTR.US,D,20230501,000000,21.03,21.03,20.96,20.96,153,0
+QTR.US,D,20230502,000000,20.85,20.85,20.85,20.85,16,0
+QTR.US,D,20230503,000000,20.695,20.695,20.695,20.695,1,0
+QTR.US,D,20230504,000000,20.72,20.72,20.66,20.67,1039,0
+QTR.US,D,20230505,000000,21.01,21.01,21.01,21.01,7,0
+QTR.US,D,20230508,000000,21.02,21.065,21.02,21.065,105,0
+QTR.US,D,20230509,000000,20.9288,20.9288,20.9288,20.9288,7,0
+QTR.US,D,20230510,000000,21.2,21.2,21.2,21.2,4,0
+QTR.US,D,20230511,000000,21.21,21.2203,21.21,21.2203,101,0
+QTR.US,D,20230512,000000,21.11,21.1364,21.11,21.1364,100,0
+QTR.US,D,20230515,000000,21.245,21.245,21.245,21.245,2,0
+QTR.US,D,20230516,000000,21.31,21.31,21.31,21.31,20,0
+QTR.US,D,20230517,000000,21.55,21.55,21.55,21.55,7,0
+QTR.US,D,20230518,000000,21.76,21.95,21.76,21.95,125,0
+QTR.US,D,20230519,000000,21.91,21.91,21.91,21.91,15,0
+QTR.US,D,20230522,000000,21.935,21.935,21.935,21.935,45,0
+QTR.US,D,20230523,000000,21.675,21.675,21.675,21.675,3,0
+QTR.US,D,20230524,000000,21.5575,21.5575,21.5575,21.5575,15,0
+QTR.US,D,20230525,000000,22.085,22.085,22.085,22.085,2,0
+QTR.US,D,20230526,000000,22.69,22.69,22.69,22.69,107,0
+QTR.US,D,20230530,000000,22.78,22.78,22.78,22.78,76,0
+QTR.US,D,20230531,000000,22.64,22.64,22.5997,22.5997,161,0
+QTR.US,D,20230601,000000,22.75,22.8571,22.7499,22.8571,631,0
+QTR.US,D,20230602,000000,23.08,23.08,23.08,23.08,104,0
+QTR.US,D,20230605,000000,23.1249,24.08,23.1,23.1,12385,0
+QTR.US,D,20230606,000000,23.029,23.0634,23.029,23.0634,129,0
+QTR.US,D,20230607,000000,22.77,22.77,22.6609,22.6609,123,0
+QTR.US,D,20230608,000000,22.8316,22.95,22.8316,22.95,129,0
+QTR.US,D,20230609,000000,23.0162,23.0162,23.0162,23.0162,1,0
+QTR.US,D,20230612,000000,23.4,23.4,23.4,23.4,2,0
+QTR.US,D,20230613,000000,23.549,23.64,23.549,23.64,197,0
+QTR.US,D,20230614,000000,23.72,23.734,23.72,23.734,644,0
+QTR.US,D,20230615,000000,24.0462,24.0462,24.0462,24.0462,9,0
+QTR.US,D,20230616,000000,23.9264,23.9264,23.9264,23.9264,26,0
+QTR.US,D,20230620,000000,23.88,23.88,23.88,23.88,87,0
+QTR.US,D,20230621,000000,23.5731,23.5731,23.5731,23.5731,14,0
+QTR.US,D,20230622,000000,23.8069,23.8069,23.8069,23.8069,8,0
+QTR.US,D,20230623,000000,23.6015,23.6015,23.6015,23.6015,50,0
+QTR.US,D,20230626,000000,23.47,23.47,23.3278,23.3278,227,0
+QTR.US,D,20230627,000000,23.6509,23.6509,23.6509,23.6509,7,0
+QTR.US,D,20230628,000000,23.6481,23.6481,23.6481,23.6481,6,0
+QTR.US,D,20230629,000000,23.6055,23.6055,23.6055,23.6055,1,0
+QTR.US,D,20230630,000000,23.9502,23.9502,23.9502,23.9502,2,0
+QTR.US,D,20230703,000000,23.9731,23.9731,23.9731,23.9731,22,0
+QTR.US,D,20230705,000000,24.04,24.04,23.98,23.98,164,0
+QTR.US,D,20230706,000000,23.8297,23.8297,23.8297,23.8297,8,0
+QTR.US,D,20230707,000000,23.74,23.74,23.74,23.74,1,0
+QTR.US,D,20230710,000000,23.7309,23.7309,23.7309,23.7309,46,0
+QTR.US,D,20230711,000000,23.8449,23.8449,23.8449,23.8449,41,0
+QTR.US,D,20230712,000000,24.09,24.09,24.09,24.09,103,0
+QTR.US,D,20230713,000000,24.47,24.47,24.47,24.47,5,0
+QTR.US,D,20230714,000000,24.53,24.53,24.53,24.53,316,0
+QTR.US,D,20230717,000000,24.55,24.6956,24.55,24.6956,301,0
+QTR.US,D,20230718,000000,24.905,24.905,24.905,24.905,30,0
+QTR.US,D,20230719,000000,24.92,24.92,24.92,24.92,117,0
+QTR.US,D,20230720,000000,24.39,24.39,24.39,24.39,48,0
+QTR.US,D,20230721,000000,24.4199,24.4199,24.31,24.31,253,0
+QTR.US,D,20230724,000000,24.26,24.26,24.26,24.26,4,0
+QTR.US,D,20230725,000000,24.462,24.462,24.462,24.462,16,0
+QTR.US,D,20230726,000000,24.3425,24.3425,24.3425,24.3425,8,0
+QTR.US,D,20230727,000000,24.3183,24.3183,24.3183,24.3183,45,0
+QTR.US,D,20230728,000000,24.73,24.73,24.73,24.73,2,0
+QTR.US,D,20230731,000000,24.71,24.71,24.71,24.71,48,0
+QTR.US,D,20230801,000000,24.65,24.65,24.65,24.65,11,0
+QTR.US,D,20230802,000000,24.2,24.2,24.2,24.2,47,0
+QTR.US,D,20230803,000000,24.1754,24.1754,24.1754,24.1754,12,0
+QTR.US,D,20230804,000000,24.0215,24.0215,24.0215,24.0215,79,0
+QTR.US,D,20230807,000000,24.21,24.21,24.21,24.21,1,0
+QTR.US,D,20230808,000000,23.98,23.98,23.98,23.98,42,0
+QTR.US,D,20230809,000000,23.7586,23.7586,23.7586,23.7586,135,0
+QTR.US,D,20230810,000000,23.79,23.79,23.79,23.79,36,0
+QTR.US,D,20230811,000000,23.58,23.61,23.58,23.61,112,0
+QTR.US,D,20230814,000000,23.8653,23.8653,23.8653,23.8653,128,0
+QTR.US,D,20230815,000000,23.6482,23.6482,23.6482,23.6482,1,0
+QTR.US,D,20230816,000000,23.44,23.44,23.44,23.44,312,0
+QTR.US,D,20230817,000000,23.3451,23.36,23.21,23.21,2625,0
+QTR.US,D,20230818,000000,23.1227,23.1227,23.1227,23.1227,23,0
+QTR.US,D,20230821,000000,23.46,23.4757,23.46,23.4757,505,0
+QTR.US,D,20230822,000000,23.48,23.48,23.48,23.48,79,0
+QTR.US,D,20230823,000000,23.76,23.76,23.76,23.76,5,0
+QTR.US,D,20230824,000000,23.34,23.34,23.34,23.34,50,0
+QTR.US,D,20230825,000000,23.47,23.47,23.47,23.47,2,0
+QTR.US,D,20230828,000000,23.6,23.6,23.6,23.6,36,0
+QTR.US,D,20230829,000000,24.17,24.17,24.17,24.17,13,0
+QTR.US,D,20230830,000000,24.29,24.29,24.23,24.23,151,0
+QTR.US,D,20230831,000000,24.44,24.44,24.37,24.37,186,0
+QTR.US,D,20230901,000000,24.3,24.3,24.3,24.3,15,0
+QTR.US,D,20230905,000000,24.3378,24.3378,24.3378,24.3378,27,0
+QTR.US,D,20230906,000000,24.2,24.2,24.1174,24.1174,328,0
+QTR.US,D,20230907,000000,23.87,23.92,23.87,23.92,203,0
+QTR.US,D,20230908,000000,24.04,24.15,23.95,23.95,3534,0
+QTR.US,D,20230911,000000,24.13,24.3,24.13,24.2502,3707,0
+QTR.US,D,20230912,000000,24.04,24.04,23.9932,23.9932,501,0
+QTR.US,D,20230913,000000,24.19,24.22,24.1185,24.13,6203,0
+QTR.US,D,20230914,000000,24.21,24.3,24.21,24.2824,2934,0
+QTR.US,D,20230915,000000,23.83,23.83,23.83,23.83,20,0
+QTR.US,D,20230918,000000,23.85,23.85,23.85,23.85,5,0
+QTR.US,D,20230919,000000,23.82,23.82,23.82,23.82,21,0
+QTR.US,D,20230920,000000,23.5278,23.5278,23.5278,23.5278,40,0
+QTR.US,D,20230921,000000,23.1825,23.1825,23.1825,23.1825,3,0
+QTR.US,D,20230922,000000,23.1798,23.1798,23.1798,23.1798,13,0
+QTR.US,D,20230925,000000,23.3,23.3,23.3,23.3,15,0
+QTR.US,D,20230926,000000,22.9925,22.9925,22.9925,22.9925,16,0
+QTR.US,D,20230927,000000,23.0184,23.0184,23.0184,23.0184,27,0
+QTR.US,D,20230928,000000,23.1741,23.1741,23.1741,23.1741,10,0
+QTR.US,D,20230929,000000,23.1789,23.1789,23.1789,23.1789,10,0
+QTR.US,D,20231002,000000,23.37,23.37,23.37,23.37,9,0
+QTR.US,D,20231003,000000,22.99,22.99,22.99,22.99,14,0
+QTR.US,D,20231004,000000,23.2747,23.31,23.2747,23.31,704,0
+QTR.US,D,20231005,000000,23.18,23.18,23.18,23.18,6,0
+QTR.US,D,20231006,000000,23.49,23.49,23.49,23.49,4,0
+QTR.US,D,20231009,000000,23.49,23.6599,23.49,23.6181,885,0
+QTR.US,D,20231010,000000,23.69,23.69,23.69,23.69,6,0
+QTR.US,D,20231011,000000,23.87,23.87,23.87,23.87,5,0
+QTR.US,D,20231012,000000,23.8,23.8,23.79,23.79,107,0
+QTR.US,D,20231013,000000,23.59,23.59,23.59,23.59,104,0
+QTR.US,D,20231016,000000,23.8,23.8,23.8,23.8,130,0
+QTR.US,D,20231017,000000,23.67,23.67,23.67,23.67,2,0
+QTR.US,D,20231018,000000,23.4127,23.4127,23.4127,23.4127,7,0
+QTR.US,D,20231019,000000,23.2684,23.2684,23.2684,23.2684,76,0
+QTR.US,D,20231020,000000,22.9796,22.9796,22.9796,22.9796,3,0
+QTR.US,D,20231023,000000,23.04,23.04,23.04,23.04,76,0
+QTR.US,D,20231024,000000,23.17,23.17,23.17,23.17,20,0
+QTR.US,D,20231025,000000,22.71,22.71,22.71,22.71,191,0
+QTR.US,D,20231026,000000,22.3981,22.3981,22.3981,22.3981,1,0
+QTR.US,D,20231027,000000,22.4417,22.4417,22.4417,22.4417,13,0
+QTR.US,D,20231030,000000,22.5951,22.6045,22.56,22.6045,1364,0
+QTR.US,D,20231031,000000,22.63,22.71,22.63,22.71,702,0
+QTR.US,D,20231101,000000,22.9819,22.9819,22.9819,22.9819,12,0
+QTR.US,D,20231102,000000,23.3221,23.3221,23.3221,23.3221,55,0
+QTR.US,D,20231103,000000,23.55,23.55,23.55,23.55,1,0
+QTR.US,D,20231106,000000,23.63,23.63,23.63,23.63,3,0
+QTR.US,D,20231107,000000,23.83,23.83,23.83,23.83,21,0
+QTR.US,D,20231108,000000,23.89,23.89,23.85,23.85,804,0
+QTR.US,D,20231109,000000,23.89,23.9,23.67,23.67,7813,0
+QTR.US,D,20231110,000000,24.25,24.25,24.25,24.25,7,0
+QTR.US,D,20231113,000000,24.17,24.17,24.11,24.11,405,0
+QTR.US,D,20231114,000000,24.65,24.65,24.6229,24.6229,224,0
+QTR.US,D,20231115,000000,24.72,24.72,24.63,24.63,2012,0
+QTR.US,D,20231116,000000,24.6238,24.6681,24.6238,24.6681,170,0
+QTR.US,D,20231117,000000,24.6822,24.6822,24.6808,24.6808,105,0
+QTR.US,D,20231120,000000,24.9653,24.9653,24.9653,24.9653,3,0
+QTR.US,D,20231121,000000,24.81,24.88,24.81,24.8268,5576,0
+QTR.US,D,20231122,000000,24.96,25.02,24.9405,24.9405,983,0
+QTR.US,D,20231124,000000,24.92,24.92,24.8832,24.8832,1000,0
+QTR.US,D,20231127,000000,24.97,24.97,24.92,24.92,461,0
+QTR.US,D,20231128,000000,24.98,24.98,24.9125,24.9343,1474,0
+QTR.US,D,20231129,000000,25.1,25.1,24.9,24.9,1331,0
+QTR.US,D,20231130,000000,24.88,24.88,24.69,24.82,4076,0
+QTR.US,D,20231201,000000,24.9299,24.96,24.85,24.9,3408,0
+QTR.US,D,20231204,000000,24.45,24.67,24.45,24.66,902,0
+QTR.US,D,20231205,000000,24.7,24.7397,24.7,24.72,1065,0
+QTR.US,D,20231206,000000,24.82,24.82,24.5917,24.5917,2618,0
+QTR.US,D,20231207,000000,25,25,24.9951,25,1164,0
+QTR.US,D,20231208,000000,25.01,25.12,25.01,25.07,3101,0
+QTR.US,D,20231211,000000,25.275,25.32,25.24,25.24,534,0
+QTR.US,D,20231212,000000,25.46,25.4654,25.4599,25.4654,2581,0
+QTR.US,D,20231213,000000,25.515,25.84,25.515,25.84,262,0
+QTR.US,D,20231214,000000,25.82,25.82,25.82,25.82,166,0
+QTR.US,D,20231215,000000,25.81,25.81,25.81,25.81,3,0
+QTR.US,D,20231218,000000,26.08,26.08,25.97,26.0452,628,0
+QTR.US,D,20231219,000000,26.12,26.18,26.12,26.1508,1856,0
+QTR.US,D,20231220,000000,26.13,26.13,25.8255,25.8255,665,0
+QTR.US,D,20231221,000000,26.1,26.1,26.1,26.1,55,0
+QTR.US,D,20231222,000000,26.19,26.19,26.1155,26.1155,961,0
+QTR.US,D,20231226,000000,26.32,26.32,26.255,26.255,317,0
+QTR.US,D,20231227,000000,26.32,26.32,26.2794,26.2794,160,0
+QTR.US,D,20231228,000000,26.18,26.28,26.1627,26.1627,6518,0
+QTR.US,D,20231229,000000,26.0603,26.0603,26.0603,26.0603,2,0
+QTR.US,D,20240102,000000,25.69,25.69,25.6515,25.6515,1306,0
+QTR.US,D,20240103,000000,25.5938,25.5938,25.4095,25.4095,221,0
+QTR.US,D,20240104,000000,25.2944,25.2944,25.2944,25.2944,71,0
+QTR.US,D,20240105,000000,25.39,25.39,25.34,25.34,208,0
+QTR.US,D,20240108,000000,25.71,25.8,25.71,25.8,339,0
+QTR.US,D,20240109,000000,25.51,25.82,25.51,25.82,1828,0
+QTR.US,D,20240110,000000,26.06,26.06,25.9504,25.9504,276,0
+QTR.US,D,20240111,000000,26.05,26.05,26.05,26.05,96,0
+QTR.US,D,20240112,000000,26.09,26.09,26.06,26.06,150,0
+QTR.US,D,20240116,000000,25.92,26.06,25.92,26.06,1430,0
+QTR.US,D,20240117,000000,25.8944,25.8944,25.8944,25.8944,527,0
+QTR.US,D,20240118,000000,26.13,26.28,26.13,26.28,477,0
+QTR.US,D,20240119,000000,26.7471,26.7471,26.67,26.67,318,0
+QTR.US,D,20240122,000000,26.8805,26.8805,26.78,26.78,472,0
+QTR.US,D,20240123,000000,26.76,26.8461,26.76,26.8461,1708,0
+QTR.US,D,20240124,000000,27.22,27.23,27.03,27.03,469,0
+QTR.US,D,20240125,000000,27.07,27.07,27.07,27.07,129,0
+QTR.US,D,20240126,000000,26.8653,26.8653,26.8653,26.8653,102,0
+QTR.US,D,20240129,000000,26.968,27.09,26.968,27.09,2503,0
+QTR.US,D,20240130,000000,27.068,27.11,27,27,2340,0
+QTR.US,D,20240131,000000,26.68,26.73,26.49,26.49,1828,0
+QTR.US,D,20240201,000000,26.6699,26.7327,26.65,26.7327,5619,0
+QTR.US,D,20240202,000000,27,27.2037,27,27.2037,206,0
+QTR.US,D,20240205,000000,27.23,27.23,27.05,27.1657,1012,0
+QTR.US,D,20240206,000000,27.0946,27.0946,27.0755,27.0755,114,0
+QTR.US,D,20240207,000000,27.352,27.352,27.352,27.352,28,0
+QTR.US,D,20240208,000000,27.45,27.45,27.45,27.45,3,0
+QTR.US,D,20240209,000000,27.765,27.77,27.705,27.73,12544,0
+QTR.US,D,20240212,000000,27.74,27.74,27.62,27.63,535,0
+QTR.US,D,20240213,000000,27.1501,27.21,27.1501,27.21,919,0
+QTR.US,D,20240214,000000,27.43,27.43,27.43,27.43,25,0
+QTR.US,D,20240215,000000,27.45,27.538,27.45,27.538,408,0
+QTR.US,D,20240216,000000,27.34,27.34,27.34,27.34,61,0
+QTR.US,D,20240220,000000,27.28,27.28,27.13,27.13,167,0
+QTR.US,D,20240221,000000,26.85,26.9709,26.85,26.9709,223,0
+QTR.US,D,20240222,000000,27.6411,27.7727,27.6411,27.7727,296,0
+QTR.US,D,20240223,000000,27.6974,27.6974,27.6974,27.6974,52,0
+QTR.US,D,20240226,000000,27.6742,27.6742,27.6742,27.6742,97,0
+QTR.US,D,20240227,000000,27.7319,27.7319,27.7319,27.7319,60,0
+QTR.US,D,20240228,000000,27.5738,27.5738,27.5738,27.5738,6,0
+QTR.US,D,20240229,000000,27.86,27.86,27.86,27.86,61,0
+QTR.US,D,20240301,000000,28.28,28.28,28.28,28.28,21,0
+QTR.US,D,20240304,000000,28.29,28.29,28.17,28.17,411,0
+QTR.US,D,20240305,000000,27.6274,27.6274,27.6274,27.6274,6,0
+QTR.US,D,20240306,000000,27.8266,27.95,27.81,27.81,819,0
+QTR.US,D,20240307,000000,28.1799,28.2566,28.1799,28.2355,334,0
+QTR.US,D,20240308,000000,27.8431,27.8431,27.8431,27.8431,6,0
+QTR.US,D,20240311,000000,27.7059,27.7059,27.7059,27.7059,40,0
+QTR.US,D,20240312,000000,28.125,28.125,28.125,28.125,103,0
+QTR.US,D,20240313,000000,27.94,27.94,27.885,27.885,375,0
+QTR.US,D,20240314,000000,27.88,27.88,27.86,27.86,186,0
+QTR.US,D,20240315,000000,27.54,27.54,27.54,27.54,173,0
+QTR.US,D,20240318,000000,27.79,27.79,27.63,27.63,12415,0
+QTR.US,D,20240319,000000,27.45,27.7209,27.45,27.7209,178,0
+QTR.US,D,20240320,000000,27.71,27.9794,27.71,27.9794,492,0
+QTR.US,D,20240321,000000,28.26,28.37,28.135,28.135,16445,0
+QTR.US,D,20240322,000000,28.1618,28.1618,28.1618,28.1618,6,0
+QTR.US,D,20240325,000000,28.04,28.055,28.04,28.055,115,0
+QTR.US,D,20240326,000000,28.08,28.08,27.92,27.92,1296,0
+QTR.US,D,20240327,000000,28.0334,28.0334,28.0334,28.0334,121,0
+QTR.US,D,20240328,000000,28.0289,28.0289,28.0289,28.0289,49,0
+QTR.US,D,20240401,000000,28,28.08,27.97,28.08,10506,0
+QTR.US,D,20240402,000000,27.7798,27.8092,27.69,27.8092,16408,0
+QTR.US,D,20240403,000000,27.91,27.9291,27.8901,27.91,1346,0
+QTR.US,D,20240404,000000,27.54,27.54,27.54,27.54,82,0
+QTR.US,D,20240405,000000,27.81,27.8236,27.81,27.8236,114,0
+QTR.US,D,20240408,000000,27.83,27.83,27.83,27.83,8,0
+QTR.US,D,20240409,000000,27.71,27.8534,27.71,27.8534,658,0
+QTR.US,D,20240410,000000,27.6742,27.6742,27.6742,27.6742,156,0
+QTR.US,D,20240411,000000,28.0873,28.0873,28.0873,28.0873,101,0
+QTR.US,D,20240412,000000,27.6416,27.71,27.6416,27.71,295,0
+QTR.US,D,20240415,000000,27.35,27.35,27.2936,27.2936,140,0
+QTR.US,D,20240416,000000,27.2774,27.2774,27.2774,27.2774,24,0
+QTR.US,D,20240417,000000,27,27,27,27,55,0
+QTR.US,D,20240418,000000,26.98,27.0199,26.81,26.81,737,0
+QTR.US,D,20240419,000000,26.4032,26.4032,26.4032,26.4032,21,0
+QTR.US,D,20240422,000000,26.5275,26.5275,26.5275,26.5275,49,0
+QTR.US,D,20240423,000000,26.8464,26.8464,26.8464,26.8464,110,0
+QTR.US,D,20240424,000000,26.92,26.9423,26.92,26.9423,517,0
+QTR.US,D,20240425,000000,26.805,26.805,26.805,26.805,7,0
+QTR.US,D,20240426,000000,27.185,27.185,27.185,27.185,93,0
+QTR.US,D,20240429,000000,27.255,27.255,27.255,27.255,115,0
+QTR.US,D,20240430,000000,27.12,27.12,26.8293,26.8293,1122,0
+QTR.US,D,20240501,000000,26.6501,26.6501,26.6501,26.6501,4,0
+QTR.US,D,20240502,000000,26.78,26.93,26.78,26.87,454,0
+QTR.US,D,20240503,000000,27.385,27.385,27.385,27.385,66,0
+QTR.US,D,20240506,000000,27.53,27.7,27.53,27.7,484,0
+QTR.US,D,20240507,000000,27.7,27.7,27.6782,27.6782,991,0
+QTR.US,D,20240508,000000,27.665,27.665,27.665,27.665,57,0
+QTR.US,D,20240509,000000,27.7,27.76,27.68,27.68,2031,0
+QTR.US,D,20240510,000000,27.7841,27.7841,27.7841,27.7841,157,0
+QTR.US,D,20240513,000000,27.88,27.88,27.88,27.88,411,0
+QTR.US,D,20240514,000000,28.0332,28.0332,28.0332,28.0332,266,0
+QTR.US,D,20240515,000000,28.21,28.48,28.21,28.48,248,0
+QTR.US,D,20240516,000000,28.5,28.5,28.42,28.42,731,0
+QTR.US,D,20240517,000000,28.3816,28.41,28.2772,28.41,1110,0
+QTR.US,D,20240520,000000,28.58,28.59,28.58,28.59,314,0
+QTR.US,D,20240521,000000,28.6,28.6178,28.6,28.6178,252,0
+QTR.US,D,20240522,000000,28.5698,28.5698,28.5698,28.5698,143,0
+QTR.US,D,20240523,000000,28.77,28.77,28.52,28.52,406,0
+QTR.US,D,20240524,000000,28.7362,28.7362,28.7362,28.7362,18,0
+QTR.US,D,20240528,000000,28.6803,28.8129,28.6803,28.8129,305,0
+QTR.US,D,20240529,000000,28.7,28.7,28.7,28.7,218,0
+QTR.US,D,20240530,000000,28.349,28.349,28.349,28.349,49,0
+QTR.US,D,20240531,000000,28.39,28.39,28.39,28.39,136,0
+QTR.US,D,20240603,000000,28.4009,28.4009,28.4009,28.4009,96,0
+QTR.US,D,20240604,000000,28.4,28.55,28.4,28.55,390,0
+QTR.US,D,20240605,000000,29.075,29.075,29.075,29.075,12,0
+QTR.US,D,20240606,000000,29.075,29.075,29.075,29.075,15,0
+QTR.US,D,20240607,000000,29.0579,29.0579,29.0579,29.0579,4,0
+QTR.US,D,20240610,000000,29.5,29.5,29.5,29.5,5,0
+QTR.US,D,20240611,000000,29.08,29.33,29.08,29.33,334,0
+QTR.US,D,20240612,000000,29.7773,29.7773,29.7773,29.7773,2,0
+QTR.US,D,20240613,000000,29.87,29.95,29.87,29.95,1298,0
+QTR.US,D,20240614,000000,29.98,30.1,29.98,30.1,423,0
+QTR.US,D,20240617,000000,30.4411,30.4411,30.4411,30.4411,36,0
+QTR.US,D,20240618,000000,30.4405,30.4405,30.4405,30.4405,24,0
+QTR.US,D,20240620,000000,30.23,30.24,30.23,30.24,291,0
+QTR.US,D,20240621,000000,30.16,30.2,30.16,30.2,642,0
+QTR.US,D,20240624,000000,29.76,29.76,29.76,29.76,27,0
+QTR.US,D,20240625,000000,30.02,30.11,29.9825,30.0795,1330,0
+QTR.US,D,20240626,000000,30.1,30.1,30.1,30.1,36,0
+QTR.US,D,20240627,000000,30.1121,30.1121,30.1121,30.1121,64,0
+QTR.US,D,20240628,000000,30.15,30.15,30.0163,30.0163,2740,0
+QTR.US,D,20240701,000000,30.03,30.1924,30.03,30.1924,1288,0
+QTR.US,D,20240702,000000,30.4265,30.4265,30.4265,30.4265,86,0
+QTR.US,D,20240703,000000,30.68,30.68,30.68,30.68,80,0
+QTR.US,D,20240705,000000,31.0047,31.0047,31.0047,31.0047,66,0
+QTR.US,D,20240708,000000,30.98,31.0552,30.98,31.0552,259,0
+QTR.US,D,20240709,000000,31.0816,31.0816,31.0816,31.0816,4,0
+QTR.US,D,20240710,000000,31.4149,31.4149,31.4149,31.4149,37,0
+QTR.US,D,20240711,000000,30.7631,30.7631,30.7631,30.7631,32,0
+QTR.US,D,20240712,000000,31.18,31.18,30.94,30.94,357,0
+QTR.US,D,20240715,000000,30.9522,30.9522,30.9522,30.9522,54,0
+QTR.US,D,20240716,000000,31.0149,31.0149,31.0149,31.0149,100,0
+QTR.US,D,20240717,000000,30.19,30.26,30.1599,30.1599,465,0
+QTR.US,D,20240718,000000,30,30,30,30,12,0
+QTR.US,D,20240719,000000,29.7934,29.7934,29.7934,29.7934,257,0
+QTR.US,D,20240722,000000,30.1652,30.1652,30.1652,30.1652,96,0
+QTR.US,D,20240723,000000,30.03,30.03,30.03,30.03,37,0
+QTR.US,D,20240724,000000,29.1703,29.1703,29.1703,29.1703,8,0
+QTR.US,D,20240725,000000,28.95,28.95,28.95,28.95,34,0
+QTR.US,D,20240726,000000,29.0969,29.0969,29.0969,29.0969,42,0
+QTR.US,D,20240729,000000,29.19,29.19,29.19,29.19,46,0
+QTR.US,D,20240730,000000,28.8575,28.8575,28.8575,28.8575,116,0
+QTR.US,D,20240731,000000,29.46,29.5323,29.46,29.5323,188,0
+QTR.US,D,20240801,000000,29.01,29.01,29.01,29.01,30,0
+QTR.US,D,20240802,000000,28.54,28.54,28.5017,28.5371,686,0
+QTR.US,D,20240805,000000,28.29,28.29,28.29,28.29,163,0
+QTR.US,D,20240806,000000,28.3565,28.3565,28.11,28.11,293,0
+QTR.US,D,20240807,000000,28.05,28.05,27.92,27.92,193,0
+QTR.US,D,20240808,000000,28.3001,28.51,28.3001,28.41,1860,0
+QTR.US,D,20240809,000000,28.53,28.53,28.53,28.53,32,0
+QTR.US,D,20240812,000000,28.45,28.48,28.4025,28.48,493,0
+QTR.US,D,20240813,000000,28.82,29.07,28.82,29.07,867,0
+QTR.US,D,20240814,000000,29.023,29.023,29.023,29.023,135,0
+QTR.US,D,20240815,000000,29.6106,29.6106,29.6106,29.6106,29,0
+QTR.US,D,20240816,000000,29.7,29.7,29.7,29.7,76,0
+QTR.US,D,20240819,000000,30.06,30.06,30.06,30.06,12,0
+QTR.US,D,20240820,000000,30.02,30.02,30.02,30.02,548,0
+QTR.US,D,20240821,000000,30.1198,30.1198,30.1198,30.1198,95,0
+QTR.US,D,20240822,000000,29.6301,29.6301,29.6301,29.6301,28,0
+QTR.US,D,20240823,000000,29.9,29.99,29.9,29.99,185,0
+QTR.US,D,20240826,000000,29.63,29.63,29.63,29.63,59,0
+QTR.US,D,20240827,000000,29.6365,29.79,29.6,29.79,4714,0
+QTR.US,D,20240828,000000,29.49,29.49,29.49,29.49,81,0
+QTR.US,D,20240829,000000,29.41,29.41,29.41,29.41,37,0
+QTR.US,D,20240830,000000,29.4836,29.7088,29.4836,29.7088,229,0
+QTR.US,D,20240903,000000,28.8648,28.8648,28.8648,28.8648,31,0
+QTR.US,D,20240904,000000,28.83,28.83,28.83,28.83,12,0
+QTR.US,D,20240905,000000,28.8,28.85,28.7598,28.85,556,0
+QTR.US,D,20240906,000000,28.47,28.47,28.1646,28.1646,227,0
+QTR.US,D,20240909,000000,28.37,28.37,28.37,28.37,36,0
+QTR.US,D,20240910,000000,28.59,28.59,28.59,28.59,47,0
+QTR.US,D,20240911,000000,29.2159,29.2159,29.2159,29.2159,18,0
+QTR.US,D,20240912,000000,29.4663,29.4663,29.4663,29.4663,10,0
+QTR.US,D,20240913,000000,29.57,29.57,29.57,29.57,2,0
+QTR.US,D,20240916,000000,29.51,29.51,29.51,29.51,5,0
+QTR.US,D,20240917,000000,29.4709,29.4709,29.4709,29.4709,27,0
+QTR.US,D,20240918,000000,29.3577,29.3577,29.3577,29.3577,92,0
+QTR.US,D,20240919,000000,30.13,30.13,30.13,30.13,92,0
+QTR.US,D,20240920,000000,29.97,29.9925,29.96,29.991,2248,0
+QTR.US,D,20240923,000000,30.0711,30.0711,30.0711,30.0711,14,0
+QTR.US,D,20240924,000000,30.04,30.25,30.04,30.25,914,0
+QTR.US,D,20240925,000000,30.19,30.19,30.19,30.19,113,0
+QTR.US,D,20240926,000000,30.4253,30.4253,30.4253,30.4253,46,0
+QTR.US,D,20240927,000000,30.3056,30.3056,30.3056,30.3056,97,0
+QTR.US,D,20241001,000000,29.9989,29.9989,29.9989,29.9989,71,0
+QTR.US,D,20241002,000000,30.0436,30.0436,30.0436,30.0436,3,0
+QTR.US,D,20241003,000000,30,30.0398,30,30.0398,336,0
+QTR.US,D,20241004,000000,30.36,30.36,30.36,30.36,86,0
+QTR.US,D,20241007,000000,30.1,30.1,30.1,30.1,41,0
+QTR.US,D,20241008,000000,30.4441,30.4441,30.4441,30.4441,50,0
+QTR.US,D,20241009,000000,30.6497,30.6497,30.6497,30.6497,1,0
+QTR.US,D,20241010,000000,30.66,30.66,30.66,30.66,27,0
+QTR.US,D,20241011,000000,30.6444,30.6444,30.6444,30.6444,1,0
+QTR.US,D,20241014,000000,30.9026,30.9026,30.9026,30.9026,48,0
+QTR.US,D,20241015,000000,30.4638,30.4638,30.4638,30.4638,1,0
+QTR.US,D,20241016,000000,30.46,30.46,30.46,30.46,104,0
+QTR.US,D,20241017,000000,30.44,30.44,30.44,30.44,12,0
+QTR.US,D,20241018,000000,30.6485,30.6485,30.6485,30.6485,33,0
+QTR.US,D,20241021,000000,30.6041,30.73,30.6041,30.73,601,0
+QTR.US,D,20241022,000000,30.68,30.7344,30.68,30.7344,512,0
+QTR.US,D,20241023,000000,30.25,30.34,30.25,30.34,523,0
+QTR.US,D,20241024,000000,30.5292,30.5292,30.5292,30.5292,22,0
+QTR.US,D,20241025,000000,30.7015,30.7015,30.7015,30.7015,28,0
+QTR.US,D,20241028,000000,30.69,30.69,30.69,30.69,10,0
+QTR.US,D,20241029,000000,30.71,30.9632,30.71,30.9632,728,0
+QTR.US,D,20241030,000000,30.7412,30.7412,30.7412,30.7412,19,0
+QTR.US,D,20241031,000000,30.09,30.1,30.09,30.1,232,0
+QTR.US,D,20241104,000000,30.1305,30.1305,30.1305,30.1305,71,0
+QTR.US,D,20241105,000000,30.4545,30.4545,30.4545,30.4545,4,0
+QTR.US,D,20241106,000000,31.05,31.2338,31.05,31.2338,1502,0
+QTR.US,D,20241107,000000,31.7034,31.7034,31.7034,31.7034,74,0
+QTR.US,D,20241108,000000,31.79,31.79,31.79,31.79,237,0
+QTR.US,D,20241115,000000,30.65,30.71,30.65,30.6898,3704,0
+QTR.US,D,20241120,000000,30.93,31.03,30.91,31.03,332,0
+QTR.US,D,20241125,000000,31.3241,31.3241,31.3,31.3,790,0
+QTR.US,D,20241126,000000,31.44,31.44,31.44,31.44,163,0
+QTR.US,D,20241127,000000,31.07,31.1656,31.07,31.1656,116,0
+QTR.US,D,20241204,000000,32.16,32.32,32.16,32.32,4196,0
+QTR.US,D,20241205,000000,32.2,32.23,32.2,32.23,278,0
+QTR.US,D,20241216,000000,33.039,33.249,33.039,33.23,809,0
+QTR.US,D,20241217,000000,32.9495,33.0536,32.9495,33.0536,177,0
+QTR.US,D,20241218,000000,33.015,33.015,31.92,31.92,807,0
+QTR.US,D,20241219,000000,32.06,32.06,31.75,31.75,2134,0
+QTR.US,D,20241220,000000,32.369,32.369,32.0269,32.0269,211,0
+QTR.US,D,20241223,000000,32.28,32.3,32.26,32.3,313,0
+QTR.US,D,20241224,000000,32.41,32.66,32.41,32.66,134,0
+QTR.US,D,20241226,000000,32.6757,32.6757,32.595,32.64,447,0
+QTR.US,D,20241230,000000,31.63,31.89,31.6,31.77,9997,0
+QTR.US,D,20241231,000000,31.57,31.59,31.4936,31.4936,247,0
+QTR.US,D,20250102,000000,31.6,31.6,31.4308,31.4308,1037,0
+QTR.US,D,20250106,000000,32.265,32.265,32.1021,32.1695,1082,0
+QTR.US,D,20250107,000000,31.98,31.98,31.6941,31.6941,162,0
+QTR.US,D,20250108,000000,31.6,31.74,31.55,31.6875,4646,0
+QTR.US,D,20250113,000000,30.94,31.12,30.91,31.12,3303,0
+QTR.US,D,20250114,000000,31.2188,31.2188,31.09,31.09,1483,0
+QTR.US,D,20250115,000000,31.6,31.64,31.6,31.64,1647,0
+QTR.US,D,20250117,000000,31.91,31.91,31.9,31.91,1366,0
+QTR.US,D,20250121,000000,32.19,32.19,32.1012,32.1012,486,0
+QTR.US,D,20250122,000000,32.57,32.57,32.5246,32.55,529,0
+QTR.US,D,20250123,000000,32.7,32.7,32.479,32.5355,536,0
+QTR.US,D,20250203,000000,31.7191,31.7366,31.69,31.7366,7102,0
+QTR.US,D,20250204,000000,32.12,32.1532,32.11,32.1532,1269,0
+QTR.US,D,20250211,000000,32.26,32.26,32.2197,32.2197,352,0
+QTR.US,D,20250213,000000,32.535,32.74,32.535,32.74,509,0
+QTR.US,D,20250218,000000,32.88,32.94,32.88,32.94,2020,0
+QTR.US,D,20250219,000000,32.771,32.905,32.77,32.905,420,0
+QTR.US,D,20250220,000000,32.69,32.7497,32.69,32.7497,130,0
+QTR.US,D,20250224,000000,32,32,32,32,188,0
+QTR.US,D,20250227,000000,31.23,31.23,30.6684,30.6684,283,0
+QTR.US,D,20250303,000000,31.07,31.07,30.482,30.482,2643,0
+QTR.US,D,20250307,000000,30.11,30.14,30.06,30.12,2716,0
+QTR.US,D,20250310,000000,29.41,29.4325,29.341,29.41,1713,0
+QTR.US,D,20250314,000000,29.26,29.28,29.25,29.28,319,0
+QTR.US,D,20250317,000000,29.391,29.52,29.39,29.52,1250,0
+QTR.US,D,20250318,000000,29.1,29.1,29.0511,29.0511,2155,0
+QTR.US,D,20250321,000000,28.79,29.27,28.79,29.27,1358,0
+QTR.US,D,20250324,000000,29.78,29.78,29.65,29.69,2259,0
+QTR.US,D,20250325,000000,29.8,29.8964,29.8,29.8964,1908,0
+QTR.US,D,20250326,000000,29.5414,29.5414,29.39,29.39,4668,0
+QTR.US,D,20250327,000000,29.42,29.42,29.2843,29.2843,101,0
+QTR.US,D,20250401,000000,28.57,28.8165,28.57,28.8165,391,0
+QTR.US,D,20250404,000000,27.13,27.22,27.13,27.16,1063,0
+QTR.US,D,20250407,000000,26.74,27.22,26.74,27.19,1272,0
+QTR.US,D,20250408,000000,26.81,26.84,26.81,26.84,157,0
+QTR.US,D,20250409,000000,28.3399,28.6027,28.3399,28.6027,237,0
+QTR.US,D,20250411,000000,28.1401,28.3,28.1401,28.3,392,0
+QTR.US,D,20250417,000000,27.69,27.75,27.5931,27.5931,4006,0
+QTR.US,D,20250421,000000,27.17,27.2119,27.07,27.2119,1347,0
+QTR.US,D,20250422,000000,27.62,27.62,27.5734,27.5734,788,0
+QTR.US,D,20250423,000000,28,28.13,27.9952,27.9952,753,0
+QTR.US,D,20250424,000000,28.41,28.48,28.4,28.48,340,0
+QTR.US,D,20250430,000000,28.704,29.015,28.704,28.9452,304,0
+QTR.US,D,20250501,000000,29.406,29.459,29.186,29.186,3146,0
+QTR.US,D,20250505,000000,29.43,29.4301,29.3991,29.3991,2012,0
+QTR.US,D,20250508,000000,29.46,29.73,29.46,29.46,742,0
+QTR.US,D,20250514,000000,31.16,31.26,31.115,31.2285,1809,0
+QTR.US,D,20250516,000000,31.17,31.38,31.17,31.38,747,0
+QTR.US,D,20250519,000000,31.41,31.41,31.3992,31.3992,277,0
+QTR.US,D,20250528,000000,31.33,31.33,31.2276,31.2276,150,0
+QTR.US,D,20250602,000000,31.336,31.4428,31.336,31.4428,251,0
+QTR.US,D,20250606,000000,31.831,31.8681,31.831,31.8681,145,0
+QTR.US,D,20250609,000000,31.94,31.94,31.9182,31.9182,1189,0
+QTR.US,D,20250612,000000,32.04,32.0617,32.04,32.0617,229,0
+QTR.US,D,20250613,000000,31.929,31.929,31.6426,31.6426,458,0
+QTR.US,D,20250616,000000,32.021,32.0815,32.021,32.0815,309,0
+QTR.US,D,20250627,000000,32.54,32.63,32.54,32.63,737,0
+QTR.US,D,20250630,000000,32.835,32.835,32.748,32.81,1875,0
+QTR.US,D,20250701,000000,32.63,32.64,32.53,32.64,1691,0
+QTR.US,D,20250702,000000,32.96,33.0589,32.96,33.03,241,0
+QTR.US,D,20250707,000000,32.85,32.92,32.8401,32.92,1012,0
+QTR.US,D,20250709,000000,32.99,33.075,32.99,33.075,329,0
+QTR.US,D,20250710,000000,32.99,33.0348,32.99,33.0348,509,0
+QTR.US,D,20250711,000000,33.02,33.02,32.9652,33.01,746,0
+QTR.US,D,20250714,000000,33.01,33.1215,33.01,33.0696,2082,0
+QTR.US,D,20250715,000000,33.16,33.16,33.1387,33.1387,132,0
+QTR.US,D,20250716,000000,33.1,33.14,33.1,33.14,399,0
+QTR.US,D,20250725,000000,33.7,33.7,33.6291,33.6291,104,0
+QTR.US,D,20250729,000000,33.66,33.66,33.6362,33.6362,224,0
+QTR.US,D,20250731,000000,33.8961,33.8961,33.5242,33.5242,661,0
+QTR.US,D,20250801,000000,33.23,33.23,32.8213,32.9341,2725,0
+QTR.US,D,20250811,000000,34.15,34.15,33.9142,33.9142,243,0
+QTR.US,D,20250814,000000,34.4,34.4,34.3835,34.3835,138,0
+QTR.US,D,20250825,000000,33.7752,33.804,33.7752,33.804,276,0
+QTR.US,D,20250826,000000,33.82,33.9213,33.8,33.9213,386,0
+QTR.US,D,20250903,000000,33.751,33.751,33.7334,33.7334,261,0
+QTR.US,D,20250904,000000,33.88,34.0729,33.8185,34.0729,1126,0
+QTR.US,D,20250905,000000,34.159,34.159,34.0734,34.0734,365,0
+QTR.US,D,20250909,000000,34.3302,34.38,34.3302,34.38,3018,0
+QTR.US,D,20250912,000000,34.66,34.7464,34.66,34.7464,412,0
+QTR.US,D,20250915,000000,34.98,35.0134,34.98,35.0134,315,0
+QTR.US,D,20250916,000000,35.0382,35.0382,35.0131,35.0131,184,0
+QTR.US,D,20250918,000000,35.14,35.2628,35.14,35.2628,109,0
+QTR.US,D,20250922,000000,35.48,35.7,35.48,35.66,2355,0
+QTR.US,D,20250923,000000,35.5903,35.62,35.4838,35.4838,1092,0
+QTR.US,D,20250924,000000,35.45,35.45,35.3417,35.3417,209,0
+QTR.US,D,20250925,000000,35.04,35.2053,35.04,35.2053,154,0
+QTR.US,D,20250926,000000,35.35,35.35,35.24,35.3119,1212,0
+QTR.US,D,20250929,000000,35.52,35.52,35.44,35.44,1243,0
+QTR.US,D,20250930,000000,35.46,35.535,35.46,35.535,270,0
+QTR.US,D,20251001,000000,35.6858,35.69,35.6858,35.69,281,0
+QTR.US,D,20251002,000000,35.76,35.8003,35.76,35.8003,305,0
+QTR.US,D,20251003,000000,36.1,36.1,35.88,35.88,1789,0
+QTR.US,D,20251007,000000,35.79,35.79,35.7401,35.7401,1046,0
+QTR.US,D,20251008,000000,35.8901,36.11,35.8901,36.11,645,0
+QTR.US,D,20251009,000000,36.17,36.17,35.97,36.04,3664,0
+QTR.US,D,20251010,000000,35.23,35.23,35.0455,35.0455,105,0
+QTR.US,D,20251013,000000,35.43,35.69,35.43,35.625,506,0
+QTR.US,D,20251014,000000,35.6245,35.6245,35.39,35.4371,1013,0
+QTR.US,D,20251015,000000,35.56,35.6233,35.56,35.6233,235,0
+QTR.US,D,20251016,000000,35.7714,35.7714,35.4,35.5884,2447,0
+QTR.US,D,20251017,000000,35.64,35.7768,35.64,35.7768,536,0
+QTR.US,D,20251020,000000,35.82,36.1051,35.82,36.1051,755,0
+QTR.US,D,20251022,000000,35.9434,35.98,35.742,35.742,2009,0
+QTR.US,D,20251023,000000,35.881,36.004,35.88,36.004,5897,0
+QTR.US,D,20251024,000000,36.33,36.459,36.33,36.354,1454,0
+QTR.US,D,20251027,000000,36.83,36.9692,36.83,36.9692,489,0
+QTR.US,D,20251028,000000,37.12,37.33,37.12,37.2453,528,0
+QTR.US,D,20251029,000000,37.4,37.4,37.369,37.369,531,0
+QTR.US,D,20251031,000000,37.19,37.19,36.9657,37.0542,3019,0
+QTR.US,D,20251103,000000,37.2529,37.2529,37.1545,37.1545,7966,0
+QTR.US,D,20251104,000000,36.496,36.5073,36.442,36.442,2469,0
+QTR.US,D,20251107,000000,35.752,35.9328,35.5,35.9328,2235,0
+QTR.US,D,20251110,000000,36.34,36.6649,36.34,36.6649,906,0
+QTR.US,D,20251117,000000,35.98,35.98,35.5666,35.5666,1191,0
+QTR.US,D,20251119,000000,35.25,35.3888,35.25,35.3888,149,0
+QTR.US,D,20251120,000000,35.39,35.39,34.7157,34.7157,182,0
+QTR.US,D,20251121,000000,34.9185,34.97,34.8408,34.8408,703,0
+QTR.US,D,20251125,000000,35.3,35.8076,35.3,35.8076,515,0
+QTR.US,D,20251126,000000,36.17,36.17,36.0983,36.0983,250,0
+QTR.US,D,20251128,000000,36.3,36.3276,36.3,36.3276,506,0
+QTR.US,D,20251202,000000,36.432,36.5115,36.432,36.5115,198,0
+QTR.US,D,20251205,000000,36.7003,36.7003,36.6873,36.6873,210,0
+QTR.US,D,20251215,000000,35.96,35.96,35.8143,35.8143,2161,0
+QTR.US,D,20251216,000000,35.6728,35.917,35.6728,35.917,117,0
+QTR.US,D,20251217,000000,35.5,35.575,35.2193,35.2193,1223,0
+QTR.US,D,20251229,000000,36.22,36.3275,36.22,36.3275,911,0
+QTR.US,D,20251230,000000,30.67,30.73,30.6,30.6684,2192,0
+QTR.US,D,20260102,000000,30.33,30.33,30.329,30.329,1568,0
+QTR.US,D,20260105,000000,30.57,30.57,30.5328,30.5328,1938,0
+QTR.US,D,20260106,000000,30.72,30.83,30.68,30.7999,8595,0
+QTR.US,D,20260107,000000,30.87,30.95,30.8111,30.8111,1902,0
+QTR.US,D,20260108,000000,30.61,30.655,30.59,30.655,1430,0
+QTR.US,D,20260109,000000,30.8577,30.92,30.85,30.92,1441,0
+QTR.US,D,20260112,000000,30.8,30.9395,30.8,30.9395,3028,0
+QTR.US,D,20260113,000000,30.92,30.92,30.8812,30.8812,179,0
+QTR.US,D,20260114,000000,30.88,30.88,30.59,30.59,225,0
+QTR.US,D,20260115,000000,30.8406,30.8406,30.665,30.665,195,0
+QTR.US,D,20260116,000000,30.62,30.6644,30.62,30.6644,169,0
+QTR.US,D,20260121,000000,30.2,30.4243,30.2,30.4243,679,0
+QTR.US,D,20260122,000000,30.65,30.65,30.6004,30.6004,961,0
+QTR.US,D,20260123,000000,30.71,30.715,30.7083,30.7083,566,0
+QTR.US,D,20260126,000000,30.8005,30.815,30.8005,30.815,470,0
+QTR.US,D,20260127,000000,31.09,31.09,31.034,31.07,544,0
+QTR.US,D,20260128,000000,31.15,31.1888,31.1301,31.1888,1073,0
+QTR.US,D,20260129,000000,30.61,31.0128,30.61,31.0128,189,0
+QTR.US,D,20260130,000000,30.68,30.72,30.5501,30.6438,1432,0
+QTR.US,D,20260202,000000,30.91,30.91,30.795,30.83,9611,0
+QTR.US,D,20260203,000000,30.4101,30.4101,30.21,30.407,1782,0
+QTR.US,D,20260204,000000,29.81,30.03,29.81,29.9788,650,0
+QTR.US,D,20260205,000000,29.79,29.79,29.67,29.67,1495,0
+QTR.US,D,20260206,000000,30.09,30.1381,30.09,30.1381,722,0
+QTR.US,D,20260209,000000,30.26,30.3432,30.26,30.3261,574,0
+QTR.US,D,20260210,000000,30.2985,30.2985,30.11,30.1514,2740,0
+QTR.US,D,20260212,000000,30.2,30.2,29.7382,29.7382,1721,0
+QTR.US,D,20260213,000000,29.91,29.91,29.69,29.7556,905,0
+QTR.US,D,20260217,000000,29.65,29.75,29.65,29.6797,517,0
+QTR.US,D,20260218,000000,29.98,29.98,29.98,29.98,280,0
diff --git a/daily/us/nasdaq etfs/rint.us.txt b/daily/us/nasdaq etfs/rint.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00fb26a73146cfb53160565997b4c15b4c225b8d
--- /dev/null
+++ b/daily/us/nasdaq etfs/rint.us.txt	
@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RINT.US,D,20250515,000000,25.41,25.63,25.41,25.5219,22688,0
+RINT.US,D,20250516,000000,25.4906,25.63,25.45,25.5671,3804,0
+RINT.US,D,20250523,000000,25.83,25.91,25.77,25.7913,308,0
+RINT.US,D,20250527,000000,26.47,26.47,26.08,26.1569,912,0
+RINT.US,D,20250528,000000,26.04,26.04,25.9294,25.9294,586,0
+RINT.US,D,20250530,000000,26.055,26.1084,26.055,26.1084,102,0
+RINT.US,D,20250602,000000,26.32,26.3522,26.32,26.3522,193,0
+RINT.US,D,20250603,000000,26.21,26.21,26.2,26.2,1427,0
+RINT.US,D,20250605,000000,26.34,26.34,26.2895,26.2895,1189,0
+RINT.US,D,20250606,000000,26.49,26.49,26.3933,26.3933,467,0
+RINT.US,D,20250609,000000,26.39,26.47,26.3866,26.3866,1826,0
+RINT.US,D,20250610,000000,26.47,26.61,26.41,26.4393,1579070,0
+RINT.US,D,20250611,000000,26.55,26.56,26.42,26.45,845256,0
+RINT.US,D,20250612,000000,26.66,26.66,26.57,26.635,9182,0
+RINT.US,D,20250613,000000,26.3,26.425,26.25,26.2503,24437,0
+RINT.US,D,20250616,000000,26.56,26.6175,26.3672,26.3672,15428,0
+RINT.US,D,20250617,000000,26.5,26.5,26.02,26.0353,8675,0
+RINT.US,D,20250618,000000,26.12,26.175,26.035,26.075,12953,0
+RINT.US,D,20250620,000000,25.98,25.98,25.8526,25.8526,24265,0
+RINT.US,D,20250623,000000,25.864,26.01,25.73,25.995,8090,0
+RINT.US,D,20250624,000000,26.3038,26.4,26.285,26.357,6099,0
+RINT.US,D,20250625,000000,26.1824,26.24,26.15,26.23,8921,0
+RINT.US,D,20250626,000000,26.4242,26.55,26.4122,26.51,14943,0
+RINT.US,D,20250627,000000,26.6792,26.8,26.6792,26.7153,3211,0
+RINT.US,D,20250630,000000,26.66,26.86,26.66,26.8249,16079,0
+RINT.US,D,20250701,000000,26.6817,26.92,26.6697,26.775,25922,0
+RINT.US,D,20250702,000000,26.78,26.89,26.72,26.845,23980,0
+RINT.US,D,20250703,000000,26.89,26.92,26.88,26.89,4444,0
+RINT.US,D,20250707,000000,26.6501,26.7748,26.584,26.62,19751,0
+RINT.US,D,20250708,000000,26.65,26.79,26.65,26.7649,2754,0
+RINT.US,D,20250709,000000,26.89,27.02,26.83,27.02,7800,0
+RINT.US,D,20250710,000000,26.8101,26.9482,26.8101,26.93,3925,0
+RINT.US,D,20250711,000000,26.72,26.8136,26.719,26.785,21866,0
+RINT.US,D,20250714,000000,26.71,26.82,26.71,26.775,13117,0
+RINT.US,D,20250715,000000,26.62,26.62,26.52,26.5598,10240,0
+RINT.US,D,20250716,000000,26.47,26.74,26.47,26.68,7194,0
+RINT.US,D,20250717,000000,26.549,26.7152,26.5401,26.7152,7928,0
+RINT.US,D,20250718,000000,26.6555,26.6884,26.5566,26.5566,4507,0
+RINT.US,D,20250721,000000,26.61,26.8473,26.61,26.785,7803,0
+RINT.US,D,20250722,000000,26.73,26.93,26.73,26.875,19924,0
+RINT.US,D,20250723,000000,27.1654,27.51,27.1654,27.4656,6313,0
+RINT.US,D,20250724,000000,27.4,27.4232,27.3532,27.3578,7964,0
+RINT.US,D,20250725,000000,27.16,27.285,27.1,27.285,5715,0
+RINT.US,D,20250728,000000,27.1,27.1,26.87,26.87,11438,0
+RINT.US,D,20250729,000000,26.88,26.91,26.81,26.845,14242,0
+RINT.US,D,20250730,000000,26.74,26.76,26.57,26.6047,5248,0
+RINT.US,D,20250731,000000,26.48,26.5199,26.3649,26.3649,14936,0
+RINT.US,D,20250801,000000,26.11,26.32,26.07,26.2683,17469,0
+RINT.US,D,20250804,000000,26.4,26.65,26.4,26.5605,245005,0
+RINT.US,D,20250805,000000,26.5358,26.83,26.5017,26.5957,337653,0
+RINT.US,D,20250806,000000,26.69,26.82,26.69,26.785,7768,0
+RINT.US,D,20250807,000000,27.07,27.075,26.9055,26.9737,158016,0
+RINT.US,D,20250808,000000,27.06,27.19,27.06,27.1,4344,0
+RINT.US,D,20250811,000000,27.06,27.24,26.9687,26.9687,20204,0
+RINT.US,D,20250812,000000,27.13,27.2934,27.1256,27.265,8097,0
+RINT.US,D,20250813,000000,27.3735,27.43,27.3735,27.4142,19880,0
+RINT.US,D,20250814,000000,27.29,27.65,27.2886,27.3886,7901,0
+RINT.US,D,20250815,000000,27.51,27.58,27.4719,27.505,8566,0
+RINT.US,D,20250818,000000,27.4101,27.5,27.38,27.4938,17530,0
+RINT.US,D,20250819,000000,27.46,27.64,27.42,27.525,24643,0
+RINT.US,D,20250820,000000,27.5,27.5,27.3909,27.465,8898,0
+RINT.US,D,20250821,000000,27.36,27.3945,27.32,27.335,8599,0
+RINT.US,D,20250822,000000,27.47,28.04,27.44,27.7797,18952,0
+RINT.US,D,20250825,000000,27.6999,27.6999,27.4216,27.44,2957,0
+RINT.US,D,20250826,000000,27.4,27.44,27.3339,27.425,5801,0
+RINT.US,D,20250827,000000,27.1725,27.61,27.1725,27.3483,9916,0
+RINT.US,D,20250828,000000,27.4648,27.61,27.448,27.5001,9329,0
+RINT.US,D,20250829,000000,27.38,27.56,27.3265,27.38,8489,0
+RINT.US,D,20250902,000000,27.05,27.38,27.05,27.1751,21640,0
+RINT.US,D,20250903,000000,27.1799,27.23,27.1413,27.195,4397,0
+RINT.US,D,20250904,000000,27.23,27.365,27.16,27.365,11810,0
+RINT.US,D,20250905,000000,27.57,27.57,27.42,27.475,5324,0
+RINT.US,D,20250908,000000,27.6056,27.75,27.5501,27.74,10869,0
+RINT.US,D,20250909,000000,27.64,27.73,27.635,27.66,3990,0
+RINT.US,D,20250910,000000,27.71,27.7839,27.65,27.665,17421,0
+RINT.US,D,20250911,000000,27.81,28.01,27.81,27.985,6329,0
+RINT.US,D,20250912,000000,27.8,27.87,27.77,27.845,4001,0
+RINT.US,D,20250915,000000,27.95,28.09,27.95,28.005,12529,0
+RINT.US,D,20250916,000000,27.95,28.07,27.86,28.015,8562,0
+RINT.US,D,20250917,000000,28.01,28.105,27.88,27.9143,17880,0
+RINT.US,D,20250918,000000,28.02,28.12,28.01,28.0485,14834,0
+RINT.US,D,20250919,000000,27.97,28.0587,27.94,27.9884,16480,0
+RINT.US,D,20250922,000000,27.92,28.1294,27.92,28.0908,9346,0
+RINT.US,D,20250923,000000,28.18,28.2433,28.055,28.0822,19652,0
+RINT.US,D,20250924,000000,27.91,28.01,27.8601,27.91,9825,0
+RINT.US,D,20250925,000000,27.68,28.375,27.58,27.69,12425,0
+RINT.US,D,20250926,000000,27.7656,27.86,27.75,27.8569,9503,0
+RINT.US,D,20250929,000000,27.96,28.03,27.9204,27.945,10122,0
+RINT.US,D,20250930,000000,27.93,28.09,27.92,28.08,11402,0
+RINT.US,D,20251001,000000,28.24,28.31,28.2,28.31,8795,0
+RINT.US,D,20251002,000000,28.36,28.36,28.2,28.3,8691,0
+RINT.US,D,20251003,000000,28.5,28.58,28.48,28.531,9830,0
+RINT.US,D,20251006,000000,28.555,28.62,28.555,28.56,7630,0
+RINT.US,D,20251007,000000,28.45,28.45,28.2909,28.32,10153,0
+RINT.US,D,20251008,000000,28.3595,28.4,28.3475,28.38,19554,0
+RINT.US,D,20251009,000000,28.17,28.17,28.0442,28.0767,4288,0
+RINT.US,D,20251010,000000,27.955,27.955,27.52,27.527,4935,0
+RINT.US,D,20251013,000000,27.7357,27.83,27.7357,27.7844,8383,0
+RINT.US,D,20251014,000000,27.51,27.995,27.51,27.88,40704,0
+RINT.US,D,20251015,000000,28.01,28.1199,27.9,28.0112,8700,0
+RINT.US,D,20251016,000000,28.2,28.26,28.095,28.13,37741,0
+RINT.US,D,20251017,000000,27.97,28.129,27.97,28.12,5792,0
+RINT.US,D,20251020,000000,28.22,28.44,28.21,28.38,81698,0
+RINT.US,D,20251021,000000,28.17,28.258,28.13,28.16,6506,0
+RINT.US,D,20251022,000000,28.12,28.19,28.0415,28.1212,6713,0
+RINT.US,D,20251023,000000,28.21,28.32,28.2,28.29,4670,0
+RINT.US,D,20251024,000000,28.35,28.43,28.33,28.405,11853,0
+RINT.US,D,20251027,000000,28.51,28.55,28.46,28.525,8582,0
+RINT.US,D,20251028,000000,28.45,28.6782,28.45,28.6,3727,0
+RINT.US,D,20251029,000000,28.4942,28.6325,28.34,28.395,18386,0
+RINT.US,D,20251030,000000,28.32,28.43,28.2722,28.2722,7164,0
+RINT.US,D,20251031,000000,28.23,28.29,28.1705,28.265,30217,0
+RINT.US,D,20251103,000000,28.22,28.31,28.18,28.2716,13742,0
+RINT.US,D,20251104,000000,28,28.11,27.9217,27.99,6721,0
+RINT.US,D,20251105,000000,28.04,28.2,28.04,28.1848,15782,0
+RINT.US,D,20251106,000000,28.045,28.16,27.97,28.1,14049,0
+RINT.US,D,20251107,000000,27.91,28.09,27.87,28.09,8507,0
+RINT.US,D,20251110,000000,28.26,28.455,28.2508,28.455,4445,0
+RINT.US,D,20251111,000000,28.43,28.6323,28.43,28.63,4956,0
+RINT.US,D,20251112,000000,28.78,28.83,28.77,28.8,4704,0
+RINT.US,D,20251113,000000,28.8,28.8,28.516,28.5839,18556,0
+RINT.US,D,20251114,000000,28.41,28.53,28.41,28.49,7373,0
+RINT.US,D,20251117,000000,28.34,28.42,28.027,28.0757,10719,0
+RINT.US,D,20251118,000000,27.68,27.92,27.6215,27.86,7756,0
+RINT.US,D,20251119,000000,27.8498,28.54,27.7,27.7736,7367,0
+RINT.US,D,20251120,000000,27.92,28.1,27.3524,27.3524,12602,0
+RINT.US,D,20251121,000000,27.55,27.809,27.51,27.775,5890,0
+RINT.US,D,20251124,000000,27.77,27.92,27.77,27.8668,16866,0
+RINT.US,D,20251125,000000,27.99,28.22,27.9501,28.205,8708,0
+RINT.US,D,20251126,000000,28.31,28.53,28.31,28.475,4927,0
+RINT.US,D,20251128,000000,28.48,28.67,28.48,28.625,11854,0
+RINT.US,D,20251201,000000,28.55,28.67,28.438,28.475,7431,0
+RINT.US,D,20251202,000000,28.53,28.67,28.52,28.6098,9282,0
+RINT.US,D,20251203,000000,28.61,28.81,28.61,28.76,10708,0
+RINT.US,D,20251204,000000,28.86,28.93,28.76,28.8114,27130,0
+RINT.US,D,20251205,000000,28.9,28.961,28.7401,28.7911,14939,0
+RINT.US,D,20251208,000000,28.78,28.78,28.63,28.6908,8743,0
+RINT.US,D,20251209,000000,28.7,28.82,28.64,28.67,11901,0
+RINT.US,D,20251210,000000,28.72,29.06,28.6807,29.015,16793,0
+RINT.US,D,20251211,000000,29.09,29.2299,29.04,29.165,9694,0
+RINT.US,D,20251212,000000,29.17,29.185,28.98,28.9826,8415,0
+RINT.US,D,20251215,000000,29.19,29.22,29.0501,29.13,7594,0
+RINT.US,D,20251216,000000,29.08,29.15,28.93,29.0578,10136,0
+RINT.US,D,20251217,000000,28.75,28.8362,28.57,28.5886,9010,0
+RINT.US,D,20251218,000000,28.79,28.95,28.77,28.8048,14768,0
+RINT.US,D,20251219,000000,28.9,29.11,28.9,28.9974,23148,0
+RINT.US,D,20251222,000000,29,29.19,28.9826,29.0834,29657,0
+RINT.US,D,20251223,000000,29.14,29.27,29.12,29.24,29529,0
+RINT.US,D,20251224,000000,29.48,29.48,29.2275,29.275,6645,0
+RINT.US,D,20251226,000000,29.275,29.46,29.275,29.415,9966,0
+RINT.US,D,20251229,000000,29.26,29.32,29.2,29.2686,9750,0
+RINT.US,D,20251230,000000,29.31,29.48,29.3028,29.344,8413,0
+RINT.US,D,20251231,000000,29.17,29.275,29.1602,29.2029,7351,0
+RINT.US,D,20260102,000000,29.36,29.499,29.3303,29.4554,2848,0
+RINT.US,D,20260105,000000,29.55,29.8521,29.55,29.805,23018,0
+RINT.US,D,20260106,000000,29.5,30.11,29.5,29.905,31325,0
+RINT.US,D,20260107,000000,29.815,29.8596,29.7106,29.775,6077,0
+RINT.US,D,20260108,000000,29.703,29.7103,29.61,29.7103,2432,0
+RINT.US,D,20260109,000000,29.83,30.16,29.78,30.015,20620,0
+RINT.US,D,20260112,000000,30.104,30.215,30.0463,30.1539,5575,0
+RINT.US,D,20260113,000000,30.04,30.12,29.95,30.04,6985,0
+RINT.US,D,20260114,000000,30.09,30.15,30.0395,30.1316,5966,0
+RINT.US,D,20260115,000000,30.15,30.27,30.117,30.147,12783,0
+RINT.US,D,20260116,000000,30.12,30.25,30.08,30.19,20205,0
+RINT.US,D,20260120,000000,29.8279,29.8957,29.7129,29.7708,17826,0
+RINT.US,D,20260121,000000,29.89,30.14,29.73,30.0584,19227,0
+RINT.US,D,20260122,000000,30.16,30.398,30.16,30.2986,28973,0
+RINT.US,D,20260123,000000,30.11,30.48,30.11,30.425,19949,0
+RINT.US,D,20260126,000000,30.5269,30.67,30.5204,30.5647,7244,0
+RINT.US,D,20260127,000000,30.8,31.0999,30.78,30.9964,11002,0
+RINT.US,D,20260128,000000,30.64,30.94,30.57,30.8861,7672,0
+RINT.US,D,20260129,000000,30.85,30.99,30.48,30.8287,12477,0
+RINT.US,D,20260130,000000,30.54,30.87,30.43,30.5009,10127,0
+RINT.US,D,20260202,000000,30.52,30.73,30.52,30.6392,16595,0
+RINT.US,D,20260203,000000,30.7937,30.81,30.49,30.6513,15789,0
+RINT.US,D,20260204,000000,30.88,31.009,30.66,30.7647,12490,0
+RINT.US,D,20260205,000000,30.31,30.61,30.31,30.4303,13643,0
+RINT.US,D,20260206,000000,30.79,30.9989,30.79,30.9989,15398,0
+RINT.US,D,20260209,000000,31.23,31.54,31.1801,31.5044,8927,0
+RINT.US,D,20260210,000000,31.58,31.7,31.555,31.5986,16720,0
+RINT.US,D,20260211,000000,31.67,31.7899,31.49,31.695,12538,0
+RINT.US,D,20260212,000000,31.58,31.6,31.2873,31.2873,7916,0
+RINT.US,D,20260213,000000,31.11,31.475,31.09,31.4053,12081,0
+RINT.US,D,20260217,000000,31.014,31.4204,30.9418,31.355,11695,0
+RINT.US,D,20260218,000000,31.53,31.62,31.36,31.425,9004,0
diff --git a/daily/us/nasdaq etfs/rnem.us.txt b/daily/us/nasdaq etfs/rnem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2783a8aa569bb4d4183c2a6db5e09a4d79d9b8b5
--- /dev/null
+++ b/daily/us/nasdaq etfs/rnem.us.txt	
@@ -0,0 +1,1797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNEM.US,D,20170623,000000,42.1562,42.1562,42.1562,42.1562,164.70584029322,0
+RNEM.US,D,20170629,000000,42.3824,42.3824,42.3824,42.3824,6027.20434323,0
+RNEM.US,D,20170707,000000,42.3572,42.3572,42.3572,42.3572,117.35291120892,0
+RNEM.US,D,20170710,000000,42.6195,42.6195,42.6195,42.6195,1025.2938558253,0
+RNEM.US,D,20170727,000000,44.6692,44.6692,44.3311,44.3311,344.85285311393,0
+RNEM.US,D,20170728,000000,44.4137,44.4137,44.4137,44.4137,471.47046783934,0
+RNEM.US,D,20170731,000000,44.4672,44.4672,44.4672,44.4672,236.7646454215,0
+RNEM.US,D,20170801,000000,44.6925,44.6925,44.677,44.6857,1654.264283445,0
+RNEM.US,D,20170802,000000,44.746,44.746,44.746,44.746,471.47046783934,0
+RNEM.US,D,20170804,000000,44.746,44.746,44.746,44.746,355.14696813225,0
+RNEM.US,D,20170807,000000,44.8373,44.8373,44.7751,44.7751,826.61743597159,0
+RNEM.US,D,20170808,000000,45.0169,45.0169,45.0169,45.0169,708.23511326084,0
+RNEM.US,D,20170811,000000,43.8289,43.8648,43.8289,43.8648,355.14696813225,0
+RNEM.US,D,20170814,000000,44.1515,44.1515,44.1515,44.1515,471.47046783934,0
+RNEM.US,D,20170815,000000,44.0592,44.0592,44.0592,44.0592,117.35291120892,0
+RNEM.US,D,20170816,000000,44.5001,44.5001,44.5001,44.5001,176.02936681338,0
+RNEM.US,D,20170818,000000,44.4904,44.4904,44.4904,44.4904,194.55877384637,0
+RNEM.US,D,20170823,000000,44.746,44.7702,44.7363,44.7702,1520.4407882068,0
+RNEM.US,D,20170830,000000,45.2695,45.3551,45.2657,45.289,2088.6759372184,0
+RNEM.US,D,20170908,000000,45.7766,45.7766,45.7717,45.7717,565.14691450611,0
+RNEM.US,D,20170911,000000,46.1302,46.1302,46.1244,46.1244,344.85285311393,0
+RNEM.US,D,20170914,000000,45.8291,45.8291,45.8116,45.8116,577.4998525281,0
+RNEM.US,D,20170918,000000,46.0458,46.0458,46.0458,46.0458,249.11758344349,0
+RNEM.US,D,20170919,000000,45.9379,45.9379,45.9369,45.9369,2830.8816300397,0
+RNEM.US,D,20170920,000000,45.9729,45.9729,45.9729,45.9729,737.05863531216,0
+RNEM.US,D,20170921,000000,46.0622,46.0622,46.0622,46.0622,115.29408820525,0
+RNEM.US,D,20170922,000000,45.5416,45.5416,45.5319,45.5319,933.67623216219,0
+RNEM.US,D,20170925,000000,45.1734,45.1734,45.1734,45.1734,234.70582241784,0
+RNEM.US,D,20170926,000000,44.8674,44.8674,44.8033,44.8033,436.47047677703,0
+RNEM.US,D,20170927,000000,44.5672,44.5672,44.4798,44.4885,1346.4702443971,0
+RNEM.US,D,20170928,000000,44.4458,44.4458,44.4458,44.4458,352.05873362676,0
+RNEM.US,D,20170929,000000,44.7207,45.0471,44.7207,45.0374,1741.7642611008,0
+RNEM.US,D,20171002,000000,44.9937,44.9937,44.9771,44.9771,339.70579560476,0
+RNEM.US,D,20171003,000000,45.0277,45.0277,45.0277,45.0277,234.70582241784,0
+RNEM.US,D,20171004,000000,45.5065,45.5065,45.5065,45.5065,174.99995531155,0
+RNEM.US,D,20171005,000000,45.696,45.696,45.696,45.696,121.47055721625,0
+RNEM.US,D,20171006,000000,45.3016,45.3968,45.3016,45.3968,929.55858615486,0
+RNEM.US,D,20171010,000000,45.626,45.626,45.626,45.626,115.29408820525,0
+RNEM.US,D,20171013,000000,46.2333,46.4216,46.2333,46.4216,649.55865765638,0
+RNEM.US,D,20171016,000000,46.3654,46.3654,46.3654,46.3654,115.29408820525,0
+RNEM.US,D,20171019,000000,45.866,45.866,45.8068,45.8573,797.79391392028,0
+RNEM.US,D,20171024,000000,45.4813,45.4813,45.4639,45.4639,331.4705035901,0
+RNEM.US,D,20171025,000000,45.0209,45.0209,45.0209,45.0209,305.73521604429,0
+RNEM.US,D,20171027,000000,45.3959,45.3959,45.3959,45.3959,195.5881853482,0
+RNEM.US,D,20171030,000000,45.1482,45.1482,45.1482,45.1482,352.05873362676,0
+RNEM.US,D,20171102,000000,45.3852,45.3871,45.3852,45.3871,484.85281736316,0
+RNEM.US,D,20171103,000000,45.1646,45.1646,45.1646,45.1646,163.67642879139,0
+RNEM.US,D,20171107,000000,45.1307,45.1307,45.1307,45.1307,0,0
+RNEM.US,D,20171108,000000,45.3783,45.3783,45.3783,45.3783,234.70582241784,0
+RNEM.US,D,20171109,000000,45.1918,45.1918,45.1734,45.1734,2964.7051252779,0
+RNEM.US,D,20171114,000000,44.5827,44.5827,44.4808,44.5255,2887.4992626405,0
+RNEM.US,D,20171115,000000,44.098,44.2757,44.098,44.2757,7308.8216630116,0
+RNEM.US,D,20171116,000000,44.7284,44.9771,44.7284,44.9771,2024.8524241048,0
+RNEM.US,D,20171117,000000,45.2151,45.4046,45.2113,45.4046,722.6468742865,0
+RNEM.US,D,20171120,000000,45.1646,45.4386,45.1646,45.3871,2253.3817775116,0
+RNEM.US,D,20171121,000000,45.8495,45.8835,45.8068,45.8068,583.6763215391,0
+RNEM.US,D,20171122,000000,46.0467,46.0467,46.0467,46.0467,353.08814512859,0
+RNEM.US,D,20171124,000000,46.1807,46.1807,46.1807,46.1807,234.70582241784,0
+RNEM.US,D,20171127,000000,45.7883,45.7883,45.7883,45.7883,235.73523391967,0
+RNEM.US,D,20171128,000000,46.2148,46.2477,46.1138,46.1138,1317.6467223458,0
+RNEM.US,D,20171129,000000,46.0302,46.0302,45.5834,45.7796,10374.409115469,0
+RNEM.US,D,20171130,000000,45.4978,45.4978,45.2297,45.3036,929.55858615486,0
+RNEM.US,D,20171204,000000,45.3696,45.4133,45.3366,45.3366,885.29389157605,0
+RNEM.US,D,20171205,000000,45.5931,45.6358,45.4464,45.4464,1589.4113588296,0
+RNEM.US,D,20171206,000000,45.1918,45.1918,44.9937,44.9937,583.6763215391,0
+RNEM.US,D,20171207,000000,44.8576,44.8576,44.8576,44.8576,115.29408820525,0
+RNEM.US,D,20171212,000000,45.1384,45.2589,45.0209,45.2589,837.94096249175,0
+RNEM.US,D,20171214,000000,45.7475,45.7475,45.7388,45.7388,673.23512219853,0
+RNEM.US,D,20171215,000000,45.866,45.866,45.866,45.866,176.02936681338,0
+RNEM.US,D,20171218,000000,46.1807,46.1895,46.138,46.1545,1490.5878546536,0
+RNEM.US,D,20171220,000000,46.1876,46.2148,46.1876,46.1895,902.79388710721,0
+RNEM.US,D,20171221,000000,46.4236,46.4236,46.4236,46.4236,364.41167164875,0
+RNEM.US,D,20171229,000000,47.2027,47.2027,47.2027,47.2027,117.35291120892,0
+RNEM.US,D,20180104,000000,48.146,48.146,47.8613,48.0673,23621.905732553,0
+RNEM.US,D,20180105,000000,48.2412,48.4141,48.1858,48.4141,9551.9093255049,0
+RNEM.US,D,20180108,000000,48.3033,48.4743,48.3033,48.4228,3335.2932659377,0
+RNEM.US,D,20180109,000000,48.314,48.3645,48.2528,48.2868,1691.323097511,0
+RNEM.US,D,20180110,000000,48.1654,48.2771,48.1129,48.1654,2306.9111756069,0
+RNEM.US,D,20180111,000000,48.2333,48.2946,48.2333,48.2946,2735.1463603693,0
+RNEM.US,D,20180112,000000,48.484,48.6754,48.484,48.6754,2158.675919343,0
+RNEM.US,D,20180116,000000,49.1261,49.1261,48.7463,48.8308,3355.8814959743,0
+RNEM.US,D,20180117,000000,49.3943,49.3943,49.3583,49.3583,1049.9997318693,0
+RNEM.US,D,20180118,000000,50.114,50.114,49.7731,49.7731,1638.8231109175,0
+RNEM.US,D,20180119,000000,50.0082,50.0704,50.0082,50.0616,1336.1761293787,0
+RNEM.US,D,20180122,000000,50.285,50.285,50.285,50.285,153.38231377306,0
+RNEM.US,D,20180124,000000,51.1798,51.2914,51.1798,51.2914,989.26445326115,0
+RNEM.US,D,20180125,000000,51.1827,51.1827,51.1827,51.1827,1066.4703158986,0
+RNEM.US,D,20180129,000000,51.205,51.205,51.0321,51.0321,876.02918805956,0
+RNEM.US,D,20180130,000000,50.4259,50.4259,50.4017,50.4017,1557.4996022728,0
+RNEM.US,D,20180131,000000,50.7698,50.8397,50.7698,50.796,1309.4114303311,0
+RNEM.US,D,20180201,000000,50.6231,50.6231,50.593,50.593,289.26463201497,0
+RNEM.US,D,20180202,000000,49.9062,49.9062,49.9062,49.9062,254.26464095266,0
+RNEM.US,D,20180205,000000,49.3505,49.3671,49.1699,49.1699,1521.4701997086,0
+RNEM.US,D,20180206,000000,48.3218,48.8921,48.3218,48.8921,2378.9699807352,0
+RNEM.US,D,20180209,000000,45.8864,46.6558,45.8864,46.6558,1688.2348630055,0
+RNEM.US,D,20180212,000000,47.6,47.634,47.6,47.634,587.79396754643,0
+RNEM.US,D,20180213,000000,47.7311,47.7311,47.7311,47.7311,463.23517582468,0
+RNEM.US,D,20180214,000000,47.8866,47.8866,47.8866,47.8866,1907.4995128958,0
+RNEM.US,D,20180215,000000,48.8483,48.8483,48.7454,48.7628,5366.3221590534,0
+RNEM.US,D,20180216,000000,48.9872,48.9872,48.9872,48.9872,411.76460073305,0
+RNEM.US,D,20180220,000000,48.1887,48.3218,48.1556,48.2858,986.17621875565,0
+RNEM.US,D,20180221,000000,48.9619,48.9619,48.9619,48.9619,272.79404798564,0
+RNEM.US,D,20180226,000000,49.2719,49.3078,49.2719,49.3078,1091.1761919426,0
+RNEM.US,D,20180227,000000,49.2981,49.2981,48.5685,48.5685,576.47044102627,0
+RNEM.US,D,20180301,000000,48.009,48.0964,47.7574,47.7574,1743.8230841045,0
+RNEM.US,D,20180302,000000,47.3416,47.3416,47.3416,47.3416,1157.0585280599,0
+RNEM.US,D,20180305,000000,47.7049,48.2159,47.7049,48.2159,5606.1750389804,0
+RNEM.US,D,20180306,000000,48.1178,48.3043,48.1178,48.3043,540.44103846213,0
+RNEM.US,D,20180308,000000,48.1382,48.1382,48.1382,48.1382,171.91172080605,0
+RNEM.US,D,20180309,000000,48.7706,48.8483,48.6492,48.6492,1218.8232181698,0
+RNEM.US,D,20180312,000000,48.8357,48.8357,48.8357,48.8357,283.08816300397,0
+RNEM.US,D,20180313,000000,48.8095,48.8095,48.8095,48.8095,201.76465435919,0
+RNEM.US,D,20180314,000000,48.3082,48.3082,48.3082,48.3082,152.35290227123,0
+RNEM.US,D,20180321,000000,48.0867,48.0867,48.0867,48.0867,255.29405245449,0
+RNEM.US,D,20180326,000000,47.7681,47.7681,47.7681,47.7681,356.17637963409,0
+RNEM.US,D,20180403,000000,47.9011,47.9011,47.9011,47.9011,483.82340586133,0
+RNEM.US,D,20180404,000000,47.3882,47.3882,47.3882,47.3882,166.76466329688,0
+RNEM.US,D,20180410,000000,47.7642,47.8342,47.7642,47.8342,528.08810044013,0
+RNEM.US,D,20180411,000000,48.0168,48.0168,48.0168,48.0168,227.49994190501,0
+RNEM.US,D,20180413,000000,47.668,47.7564,47.668,47.7564,310.88227355345,0
+RNEM.US,D,20180416,000000,47.7457,47.7457,47.738,47.738,293.3822780223,0
+RNEM.US,D,20180417,000000,47.9779,47.9779,47.7564,47.7564,693.82335223519,0
+RNEM.US,D,20180418,000000,47.8711,48.1527,47.8711,47.9915,1933.2348004417,0
+RNEM.US,D,20180420,000000,47.3552,47.3552,47.3552,47.3552,138.9705527474,0
+RNEM.US,D,20180423,000000,47.1084,47.1084,47.0317,47.0317,1749.9995531155,0
+RNEM.US,D,20180424,000000,46.9832,47.1473,46.715,46.715,1360.8820054227,0
+RNEM.US,D,20180425,000000,46.3847,46.3847,46.3255,46.3255,446.76459179536,0
+RNEM.US,D,20180427,000000,46.8714,47.123,46.8714,47.123,597.05867106292,0
+RNEM.US,D,20180430,000000,47.6165,47.6165,47.6165,47.6165,496.17634388332,0
+RNEM.US,D,20180501,000000,46.5596,46.5596,46.5596,46.5596,134.85290674007,0
+RNEM.US,D,20180504,000000,46.2692,46.2692,46.2692,46.2692,203.82347736286,0
+RNEM.US,D,20180507,000000,45.9184,45.9184,45.9184,45.9184,335.58814959743,0
+RNEM.US,D,20180508,000000,45.7621,45.7621,45.7621,45.7621,171.91172080605,0
+RNEM.US,D,20180509,000000,45.8922,45.8922,45.8543,45.8573,915.1468251292,0
+RNEM.US,D,20180514,000000,46.6373,46.6373,46.6373,46.6373,300.58815853512,0
+RNEM.US,D,20180515,000000,45.9525,45.9525,45.9078,45.9078,978.97033824282,0
+RNEM.US,D,20180516,000000,46.4809,46.4809,46.3944,46.3944,231.61758791234,0
+RNEM.US,D,20180517,000000,46.2556,46.2556,46.2556,46.2556,219.26464989035,0
+RNEM.US,D,20180522,000000,46.3012,46.3012,45.9184,45.9184,913.08800212553,0
+RNEM.US,D,20180524,000000,45.425,45.6154,45.425,45.6154,652.64689216188,0
+RNEM.US,D,20180525,000000,45.5794,45.866,45.5726,45.866,978.97033824282,0
+RNEM.US,D,20180530,000000,45.3813,45.3813,45.3813,45.3813,312.94109655712,0
+RNEM.US,D,20180531,000000,45.46,45.46,45.46,45.46,235.73523391967,0
+RNEM.US,D,20180604,000000,45.9748,46.0233,45.9748,46.0233,435.4410652752,0
+RNEM.US,D,20180605,000000,45.6844,45.6844,45.6154,45.6154,1893.0877518702,0
+RNEM.US,D,20180607,000000,45.3988,45.3988,45.3988,45.3988,231.61758791234,0
+RNEM.US,D,20180608,000000,45.5192,45.5192,45.5192,45.5192,231.61758791234,0
+RNEM.US,D,20180611,000000,45.6232,45.6232,45.2521,45.3123,761.76451135614,0
+RNEM.US,D,20180612,000000,45.2307,45.2307,45.2307,45.2307,393.23519370006,0
+RNEM.US,D,20180613,000000,44.9063,44.9995,44.9063,44.9995,533.2351579493,0
+RNEM.US,D,20180614,000000,44.9305,44.9305,44.4983,44.6624,1032.4997363381,0
+RNEM.US,D,20180615,000000,44.3078,44.5837,44.0922,44.5837,1876.6171678409,0
+RNEM.US,D,20180619,000000,43.9164,43.9251,43.9164,43.9251,348.97049912126,0
+RNEM.US,D,20180620,000000,44.0485,44.098,43.9999,44.098,1401.0290539942,0
+RNEM.US,D,20180621,000000,43.8969,43.8969,43.5317,43.5317,636.17630813256,0
+RNEM.US,D,20180622,000000,43.861,44.0359,43.6638,44.0359,17454.701425073,0
+RNEM.US,D,20180627,000000,43.2529,43.2529,42.6963,42.6963,397.35283970739,0
+RNEM.US,D,20180628,000000,42.6428,43.008,42.6428,43.008,31884.991857764,0
+RNEM.US,D,20180629,000000,43.2956,43.2956,42.9644,42.9644,48492.487616829,0
+RNEM.US,D,20180702,000000,42.6671,42.9041,42.6671,42.703,54407.48610636,0
+RNEM.US,D,20180703,000000,42.9303,42.9576,42.9303,42.9556,7211.0275703375,0
+RNEM.US,D,20180705,000000,43.0256,43.149,42.9915,43.1315,1588.3819473277,0
+RNEM.US,D,20180706,000000,43.1577,43.4006,43.1577,43.4006,931.61740915852,0
+RNEM.US,D,20180709,000000,43.7153,44.2729,43.7153,44.2729,7895.5862190562,0
+RNEM.US,D,20180710,000000,44.5691,44.5691,44.1408,44.1495,1344.4114213934,0
+RNEM.US,D,20180711,000000,43.5317,43.5317,43.5317,43.5317,386.02931318723,0
+RNEM.US,D,20180712,000000,43.892,43.892,43.892,43.892,850.29390051374,0
+RNEM.US,D,20180713,000000,44.0533,44.0533,44.0533,44.0533,354.11755663042,0
+RNEM.US,D,20180716,000000,43.9669,43.9834,43.8007,43.8007,1408.234934507,0
+RNEM.US,D,20180717,000000,43.9222,44.3399,43.9222,44.3399,1446.3231600748,0
+RNEM.US,D,20180718,000000,44.3583,44.3583,44.3078,44.3078,786.47038740012,0
+RNEM.US,D,20180719,000000,43.5491,43.5491,43.4792,43.4792,499.26457838882,0
+RNEM.US,D,20180720,000000,43.9056,44.2729,43.9056,44.0883,1412.3525805144,0
+RNEM.US,D,20180723,000000,44.2359,44.2359,44.0883,44.0883,968.6762232245,0
+RNEM.US,D,20180724,000000,44.7333,44.7333,41.1614,44.6566,1601.7642968516,0
+RNEM.US,D,20180725,000000,45.049,45.049,44.9335,44.9335,481.76458285767,0
+RNEM.US,D,20180726,000000,44.8373,44.8373,44.8373,44.8373,263.52934446915,0
+RNEM.US,D,20180727,000000,45.4221,45.4745,45.0636,45.0636,1093.2350149462,0
+RNEM.US,D,20180730,000000,45.5085,45.5085,45.1617,45.1617,572.35279501894,0
+RNEM.US,D,20180731,000000,45.3929,45.6319,45.3929,45.4745,1693.3819205147,0
+RNEM.US,D,20180801,000000,45.187,45.187,45.187,45.187,439.55871128253,0
+RNEM.US,D,20180802,000000,44.5954,44.6799,44.5954,44.6799,1148.8232360452,0
+RNEM.US,D,20180803,000000,45.1307,45.1307,44.9607,44.9607,646.47042315089,0
+RNEM.US,D,20180806,000000,44.7771,44.7771,44.6129,44.6129,772.05862637447,0
+RNEM.US,D,20180807,000000,45.1074,45.1336,45.0908,45.0908,549.70574197862,0
+RNEM.US,D,20180808,000000,44.8655,45.2453,44.8655,44.9946,3526.7638052786,0
+RNEM.US,D,20180810,000000,44.2457,44.2457,43.9222,43.9222,777.20568388363,0
+RNEM.US,D,20180813,000000,43.6278,43.6278,43.6278,43.6278,602.20572857208,0
+RNEM.US,D,20180814,000000,43.9863,43.9863,43.9319,43.9319,472.49987934117,0
+RNEM.US,D,20180815,000000,42.9644,42.9644,42.9644,42.9644,434.41165377337,0
+RNEM.US,D,20180816,000000,43.2286,43.3743,42.9644,42.9644,13787.937655547,0
+RNEM.US,D,20180820,000000,43.416,43.416,43.3646,43.3646,262.49993296732,0
+RNEM.US,D,20180821,000000,43.8367,43.8367,43.8367,43.8367,167.79407479872,0
+RNEM.US,D,20180822,000000,43.7425,43.8969,43.7425,43.8969,707.20570175901,0
+RNEM.US,D,20180824,000000,43.8532,43.8532,43.8532,43.8532,176.02936681338,0
+RNEM.US,D,20180828,000000,44.4749,44.4749,44.2893,44.2893,1002.646802785,0
+RNEM.US,D,20180829,000000,44.4963,44.4963,44.437,44.437,565.14691450611,0
+RNEM.US,D,20180830,000000,43.5404,43.5404,43.384,43.384,526.02927743647,0
+RNEM.US,D,20180904,000000,43.1762,43.1762,42.8089,42.8089,411.76460073305,0
+RNEM.US,D,20180907,000000,42.7361,42.7361,42.6807,42.6807,960.44093120983,0
+RNEM.US,D,20180912,000000,42.5525,42.5525,42.4748,42.4825,1602.7937083534,0
+RNEM.US,D,20180913,000000,42.8089,42.9566,42.8089,42.9118,1760.2936681338,0
+RNEM.US,D,20180917,000000,42.365,42.673,42.3572,42.3572,1668.6760444707,0
+RNEM.US,D,20180918,000000,43.2305,43.2305,42.7895,42.7895,3127.3521425675,0
+RNEM.US,D,20180919,000000,43.0469,43.2033,43.0469,43.2033,685.58806022052,0
+RNEM.US,D,20180921,000000,43.7396,44.0087,43.5676,43.5676,1463.823155606,0
+RNEM.US,D,20180924,000000,43.0003,43.3277,43.0003,43.3277,615.58807809591,0
+RNEM.US,D,20180925,000000,43.0275,43.1344,43.0275,43.1344,397.35283970739,0
+RNEM.US,D,20180926,000000,43.4675,43.7133,43.4675,43.7133,340.7352071066,0
+RNEM.US,D,20180927,000000,43.5209,43.5209,43.4685,43.4685,587.79396754643,0
+RNEM.US,D,20180928,000000,43.4063,43.4063,43.4063,43.4063,454.99988381002,0
+RNEM.US,D,20181001,000000,43.4063,43.4063,43.4063,43.4063,701.02923274801,0
+RNEM.US,D,20181002,000000,43.0897,43.0897,43.0897,43.0897,543.52927296762,0
+RNEM.US,D,20181003,000000,43.0897,43.0897,42.5787,42.5787,752.49980783965,0
+RNEM.US,D,20181010,000000,41.6481,41.6481,41.2022,41.2022,851.32331201558,0
+RNEM.US,D,20181012,000000,41.3091,41.3091,41.3091,41.3091,415.88224674038,0
+RNEM.US,D,20181016,000000,42.1231,42.1231,42.1231,42.1231,415.88224674038,0
+RNEM.US,D,20181017,000000,42.0367,42.0367,41.7307,41.7307,587.79396754643,0
+RNEM.US,D,20181018,000000,40.8933,40.8933,40.8933,40.8933,336.61756109927,0
+RNEM.US,D,20181022,000000,41.6966,46.0195,41.6966,46.0195,962.4997542135,0
+RNEM.US,D,20181025,000000,40.937,41.0721,40.663,40.9544,1884.8524598555,0
+RNEM.US,D,20181026,000000,40.7534,40.7534,40.5328,40.5328,707.20570175901,0
+RNEM.US,D,20181029,000000,40.7252,40.7252,40.0986,40.0986,355.14696813225,0
+RNEM.US,D,20181031,000000,41.0905,41.0905,41.0905,41.0905,241.91170293067,0
+RNEM.US,D,20181101,000000,42.2572,42.2572,42.2572,42.2572,380.88225567807,0
+RNEM.US,D,20181106,000000,42.7283,42.9041,42.7089,42.9041,3871.6166583925,0
+RNEM.US,D,20181107,000000,43.6278,43.6278,43.6278,43.6278,357.20579113592,0
+RNEM.US,D,20181108,000000,42.9818,42.9818,42.9818,42.9818,260.44110996365,0
+RNEM.US,D,20181109,000000,42.3932,42.3932,42.0911,42.1377,2886.4698511387,0
+RNEM.US,D,20181112,000000,41.7268,41.7268,41.4052,41.4052,1353.6761249099,0
+RNEM.US,D,20181113,000000,42.0308,42.0308,41.8259,42.0308,587.79396754643,0
+RNEM.US,D,20181116,000000,43.3927,43.3927,43.3927,43.3927,241.91170293067,0
+RNEM.US,D,20181119,000000,42.771,43.0362,42.5961,42.5961,1463.823155606,0
+RNEM.US,D,20181120,000000,41.9939,42.365,41.9939,42.365,2847.352214069,0
+RNEM.US,D,20181121,000000,42.6691,42.6691,42.4553,42.464,1269.2643817596,0
+RNEM.US,D,20181126,000000,42.433,42.433,42.433,42.433,330.44109208827,0
+RNEM.US,D,20181127,000000,42.9041,43.0187,42.7458,42.7458,985.14680725382,0
+RNEM.US,D,20181128,000000,42.7691,42.7691,42.7691,42.7691,476.6175253485,0
+RNEM.US,D,20181129,000000,43.7765,43.7765,43.7765,43.7765,333.52932659377,0
+RNEM.US,D,20181130,000000,43.009,43.319,42.9818,43.319,802.94097142944,0
+RNEM.US,D,20181203,000000,43.5608,43.5608,43.5608,43.5608,311.91168505528,0
+RNEM.US,D,20181204,000000,43.794,43.794,43.794,43.794,441.61753428619,0
+RNEM.US,D,20181206,000000,42.7069,42.7069,42.7069,42.7069,466.32341033018,0
+RNEM.US,D,20181207,000000,42.9566,42.9566,42.7263,42.7263,762.79392285797,0
+RNEM.US,D,20181210,000000,41.7666,41.7666,41.2575,41.2575,658.82336117288,0
+RNEM.US,D,20181211,000000,41.683,41.683,41.683,41.683,241.91170293067,0
+RNEM.US,D,20181212,000000,42.8322,42.8876,42.6933,42.8594,1221.9114526753,0
+RNEM.US,D,20181213,000000,42.7292,42.7292,42.4106,42.4106,1282.6467312834,0
+RNEM.US,D,20181214,000000,42.1804,42.4262,42.129,42.4262,1301.1761383164,0
+RNEM.US,D,20181217,000000,42.1988,42.1988,41.7219,41.75,1017.0585638106,0
+RNEM.US,D,20181218,000000,42.5088,42.5088,42.2105,42.2173,3226.1756467434,0
+RNEM.US,D,20181219,000000,41.6966,41.6966,41.6772,41.6772,791.61744490928,0
+RNEM.US,D,20181220,000000,42.1202,42.2931,42.0793,42.0793,932.64682066035,0
+RNEM.US,D,20181221,000000,41.8559,41.8559,41.6335,41.6335,979.99974974465,0
+RNEM.US,D,20181224,000000,41.3858,41.8695,41.3858,41.7112,1354.7055364117,0
+RNEM.US,D,20181227,000000,41.6354,41.6354,41.2799,41.48,977.94092674099,0
+RNEM.US,D,20181228,000000,42.2329,42.5273,42.226,42.226,1606.9113543607,0
+RNEM.US,D,20181231,000000,42.5525,42.5525,42.0755,42.4961,873.97036505589,0
+RNEM.US,D,20190102,000000,42.0483,42.7225,42.0483,42.1824,5995.2925866732,0
+RNEM.US,D,20190103,000000,42.3057,42.3057,42.3057,42.3057,298.52933553146,0
+RNEM.US,D,20190104,000000,42.536,43.4734,42.536,43.0159,30685.727458128,0
+RNEM.US,D,20190107,000000,42.7837,42.9828,42.7837,42.9828,698.97040974435,0
+RNEM.US,D,20190109,000000,43.8707,44.2729,43.4744,44.2729,884.26448007422,0
+RNEM.US,D,20190110,000000,44.1466,44.3049,44.1466,44.3049,500.29398989065,0
+RNEM.US,D,20190111,000000,43.8551,43.8551,43.8551,43.8551,400.44107421289,0
+RNEM.US,D,20190114,000000,44.1728,44.1728,44.1728,44.1728,371.61755216158,0
+RNEM.US,D,20190115,000000,44.0087,44.4458,44.0087,44.4098,3205.5874167068,0
+RNEM.US,D,20190116,000000,44.6828,44.8334,44.6828,44.8334,880.14683406689,0
+RNEM.US,D,20190117,000000,44.4439,44.6314,44.3477,44.4516,4948.3810893094,0
+RNEM.US,D,20190118,000000,44.8528,45.0646,44.7955,44.9315,8601.7625093134,0
+RNEM.US,D,20190122,000000,44.7207,44.7509,44.2418,44.4196,3833.5284328247,0
+RNEM.US,D,20190123,000000,44.5021,44.8878,44.3749,44.6226,1371.176120441,0
+RNEM.US,D,20190124,000000,44.8984,45.222,44.8528,45.1987,5843.9690959038,0
+RNEM.US,D,20190125,000000,45.5153,45.5153,45.3813,45.4639,2915.29337319,0
+RNEM.US,D,20190128,000000,44.8897,45.2054,44.7178,45.2054,1218.8232181698,0
+RNEM.US,D,20190129,000000,44.8994,45.2938,44.7207,45.2938,2517.9405334826,0
+RNEM.US,D,20190130,000000,45.1005,45.1005,45.1005,45.1005,1732.4995575843,0
+RNEM.US,D,20190131,000000,46.1507,46.1507,46.1458,46.1458,685.58806022052,0
+RNEM.US,D,20190201,000000,45.9136,46.1507,45.9136,46.1507,1205.440868646,0
+RNEM.US,D,20190204,000000,46.241,46.241,46.241,46.241,759.70568835247,0
+RNEM.US,D,20190205,000000,46.5324,46.5324,46.3877,46.3877,907.94094461637,0
+RNEM.US,D,20190206,000000,45.9855,45.9855,45.9671,45.9671,772.05862637447,0
+RNEM.US,D,20190207,000000,45.2336,45.388,45.2336,45.388,685.58806022052,0
+RNEM.US,D,20190208,000000,45.3657,45.3657,45.3657,45.3657,272.79404798564,0
+RNEM.US,D,20190211,000000,45.2142,45.2142,45.2142,45.2142,488.97046337049,0
+RNEM.US,D,20190212,000000,45.3628,45.4424,45.3327,45.3327,2340.8817551674,0
+RNEM.US,D,20190213,000000,44.8625,45.0296,44.8343,45.0296,1025.2938558253,0
+RNEM.US,D,20190219,000000,45.4813,45.4813,45.4813,45.4813,1922.9406854233,0
+RNEM.US,D,20190221,000000,45.321,45.321,45.321,45.321,520.88221992731,0
+RNEM.US,D,20190222,000000,45.8214,45.8214,45.662,45.662,461.17635282101,0
+RNEM.US,D,20190227,000000,45.7291,45.7291,45.7291,45.7291,470.44105633751,0
+RNEM.US,D,20190228,000000,45.5241,45.5513,45.5241,45.5309,1489.5584431518,0
+RNEM.US,D,20190301,000000,45.5153,45.5153,45.388,45.3988,82980.861162727,0
+RNEM.US,D,20190304,000000,45.2754,45.2754,45.2317,45.2317,780.29391838913,0
+RNEM.US,D,20190305,000000,45.561,45.5698,45.561,45.5698,786.47038740012,0
+RNEM.US,D,20190306,000000,45.8058,45.8058,45.4813,45.4813,1559.5584252764,0
+RNEM.US,D,20190307,000000,44.9392,44.9392,44.8966,44.8966,738.08804681399,0
+RNEM.US,D,20190311,000000,45.2754,45.4969,45.1957,45.4969,1302.2055498183,0
+RNEM.US,D,20190312,000000,45.6795,45.6795,45.6163,45.6163,597.05867106292,0
+RNEM.US,D,20190313,000000,45.596,45.596,45.596,45.596,541.47044996396,0
+RNEM.US,D,20190314,000000,45.561,45.561,45.3356,45.4288,703.08805575168,0
+RNEM.US,D,20190315,000000,45.9409,45.9409,45.9058,45.9088,877.05859956139,0
+RNEM.US,D,20190318,000000,46.3216,46.408,46.3158,46.408,1398.9702309905,0
+RNEM.US,D,20190319,000000,46.4673,46.4673,46.3954,46.4625,1641.911345423,0
+RNEM.US,D,20190320,000000,46.5062,46.5159,46.3041,46.5062,3352.7932614688,0
+RNEM.US,D,20190321,000000,46.1516,46.1798,46.1516,46.1798,2492.2052459368,0
+RNEM.US,D,20190322,000000,45.9117,45.9117,45.9117,45.9117,169.85289780238,0
+RNEM.US,D,20190325,000000,45.221,45.221,45.1267,45.1267,1493.6760891591,0
+RNEM.US,D,20190326,000000,45.3182,45.528,45.3182,45.528,983.08798425015,0
+RNEM.US,D,20190327,000000,44.981,45.1307,44.8023,44.981,1642.9407569249,0
+RNEM.US,D,20190328,000000,44.9761,45.0656,44.9761,45.0656,893.52918359071,0
+RNEM.US,D,20190329,000000,45.4152,45.4152,45.4152,45.4152,369.55872915791,0
+RNEM.US,D,20190401,000000,45.6475,45.6475,45.6475,45.6475,272.79404798564,0
+RNEM.US,D,20190402,000000,45.8767,45.8767,45.6504,45.7572,1455.5878635913,0
+RNEM.US,D,20190403,000000,46.0146,46.2061,46.0146,46.2061,708.23511326084,0
+RNEM.US,D,20190404,000000,45.9466,46.0477,45.9466,46.0195,845.14684300458,0
+RNEM.US,D,20190405,000000,46.3993,46.3993,46.3993,46.3993,406.61754322388,0
+RNEM.US,D,20190409,000000,46.138,46.138,46.138,46.138,254.26464095266,0
+RNEM.US,D,20190410,000000,46.3498,46.4809,46.3498,46.4362,5316.9104069655,0
+RNEM.US,D,20190411,000000,45.9165,45.9165,45.8019,45.8019,542.49986146579,0
+RNEM.US,D,20190412,000000,46.0953,46.0953,45.9874,45.9874,593.97043655742,0
+RNEM.US,D,20190415,000000,45.9127,45.933,45.9127,45.933,523.9704544328,0
+RNEM.US,D,20190416,000000,46.2245,46.4032,46.2245,46.3197,1172.4997005874,0
+RNEM.US,D,20190417,000000,46.3818,46.4352,46.3818,46.4052,867.7938960449,0
+RNEM.US,D,20190418,000000,46.4839,46.4839,46.4839,46.4839,765.88215736347,0
+RNEM.US,D,20190422,000000,46.0972,46.1059,46.0972,46.1059,855.44095802291,0
+RNEM.US,D,20190423,000000,46.0992,46.0992,45.9486,46.0778,986.17621875565,0
+RNEM.US,D,20190424,000000,45.6494,45.7232,44.8479,45.6329,1447.3525715767,0
+RNEM.US,D,20190425,000000,45.456,45.6659,45.4454,45.6659,986.17621875565,0
+RNEM.US,D,20190429,000000,45.9456,46.0069,45.9156,45.9156,1409.2643460089,0
+RNEM.US,D,20190430,000000,45.8504,45.8504,45.8504,45.8504,659.85277267471,0
+RNEM.US,D,20190501,000000,46.0671,46.3031,45.9612,46.3031,641.32336564172,0
+RNEM.US,D,20190502,000000,45.594,45.6368,45.594,45.6368,785.44097589829,0
+RNEM.US,D,20190503,000000,46.2477,46.2477,46.2477,46.2477,361.32343714325,0
+RNEM.US,D,20190506,000000,45.2269,45.3269,45.2269,45.3269,5011.1751909212,0
+RNEM.US,D,20190507,000000,44.8839,44.8839,44.7363,44.7363,623.82337011057,0
+RNEM.US,D,20190508,000000,44.8042,44.8042,44.8042,44.8042,265.58816747282,0
+RNEM.US,D,20190509,000000,44.1913,44.3457,44.1913,44.3457,1142.6467670342,0
+RNEM.US,D,20190510,000000,44.1835,44.4613,44.1436,44.4613,933.67623216219,0
+RNEM.US,D,20190513,000000,43.6686,43.6686,43.2947,43.5171,1071.6173734078,0
+RNEM.US,D,20190514,000000,43.8959,43.929,43.7609,43.8484,1207.4996916497,0
+RNEM.US,D,20190515,000000,43.8727,43.9426,43.8231,43.8231,800.88214842578,0
+RNEM.US,D,20190516,000000,43.7211,43.9543,43.7211,43.7453,795.73509091662,0
+RNEM.US,D,20190517,000000,43.4384,43.4802,43.3277,43.3277,2095.8818177312,0
+RNEM.US,D,20190520,000000,43.6074,43.8017,43.6074,43.7027,2339.8523436655,0
+RNEM.US,D,20190521,000000,43.9513,43.9513,43.9513,43.9513,498.23516688699,0
+RNEM.US,D,20190522,000000,44.1466,44.1651,44.0407,44.0407,1074.7056079133,0
+RNEM.US,D,20190523,000000,43.8105,43.8105,43.7191,43.7191,871.91154205223,0
+RNEM.US,D,20190524,000000,44.0698,44.0698,43.9484,43.9484,1987.7936100388,0
+RNEM.US,D,20190528,000000,44.269,44.269,44.0446,44.0446,3194.2638901866,0
+RNEM.US,D,20190529,000000,44.1282,44.1806,44.1282,44.1806,847.20566600825,0
+RNEM.US,D,20190531,000000,44.7411,44.98,44.7411,44.7887,3259.1168148021,0
+RNEM.US,D,20190603,000000,45.0956,45.0956,44.7324,44.7324,123203.05677383,0
+RNEM.US,D,20190604,000000,44.9364,44.9364,44.8227,44.8227,2988.3815898201,0
+RNEM.US,D,20190605,000000,44.7771,44.7771,44.7771,44.7771,1259.9996782431,0
+RNEM.US,D,20190606,000000,44.6323,44.7294,44.6323,44.7294,430.29400776604,0
+RNEM.US,D,20190607,000000,44.9771,44.9771,44.9771,44.9771,130.73526073274,0
+RNEM.US,D,20190611,000000,45.6465,45.6465,45.3988,45.3988,1108.6761874737,0
+RNEM.US,D,20190612,000000,45.2142,45.2142,45.0869,45.0869,977.94092674099,0
+RNEM.US,D,20190613,000000,45.1588,45.2443,45.0345,45.0995,4632.3517582468,0
+RNEM.US,D,20190614,000000,45.0607,45.0607,44.6683,44.6683,2092.7935832257,0
+RNEM.US,D,20190617,000000,44.9441,44.9897,44.8655,44.883,13321.614245216,0
+RNEM.US,D,20190618,000000,45.8048,45.8981,45.7378,45.7378,8709.8507170058,0
+RNEM.US,D,20190619,000000,45.7912,46.2449,45.7912,45.9689,2036.1759506249,0
+RNEM.US,D,20190620,000000,46.7452,46.7957,46.6286,46.6286,1539.9996067416,0
+RNEM.US,D,20190621,000000,46.478,46.478,46.2536,46.2536,1449.4113945803,0
+RNEM.US,D,20190624,000000,46.4585,46.4585,46.3702,46.3702,847.20566600825,0
+RNEM.US,D,20190625,000000,46.308,46.308,45.933,45.933,2503.5287724569,0
+RNEM.US,D,20190626,000000,46.5072,46.5227,46.2264,46.2264,1268.2349702578,0
+RNEM.US,D,20190627,000000,46.5198,46.7617,46.5198,46.7617,879.11742256506,0
+RNEM.US,D,20190628,000000,46.5373,46.6188,46.379,46.379,1090.1467804407,0
+RNEM.US,D,20190701,000000,47.0025,47.0025,47.0025,47.0025,368.52931765608,0
+RNEM.US,D,20190702,000000,46.6286,46.6286,46.6101,46.6101,2811.3228115049,0
+RNEM.US,D,20190703,000000,46.8083,46.8083,46.7257,46.7257,753.52921934148,0
+RNEM.US,D,20190705,000000,46.7549,46.7549,46.6713,46.6713,837.94096249175,0
+RNEM.US,D,20190708,000000,46.6257,46.6257,46.478,46.478,808.08802893861,0
+RNEM.US,D,20190709,000000,46.2895,46.2895,46.2895,46.2895,338.67638410293,0
+RNEM.US,D,20190710,000000,46.8142,46.9473,46.6908,46.6908,3638.9696589783,0
+RNEM.US,D,20190711,000000,46.6811,46.6811,46.6811,46.6811,241.91170293067,0
+RNEM.US,D,20190712,000000,46.9083,46.9083,46.7714,46.7714,610.44102058674,0
+RNEM.US,D,20190715,000000,46.8335,46.8335,46.8054,46.8054,652.64689216188,0
+RNEM.US,D,20190716,000000,46.8054,46.8054,46.6004,46.6004,1248.676151723,0
+RNEM.US,D,20190717,000000,46.8423,46.8423,46.6286,46.6286,757.64686534881,0
+RNEM.US,D,20190718,000000,46.8511,47.1133,46.8511,47.0386,948.08799318784,0
+RNEM.US,D,20190719,000000,46.854,46.854,46.5557,46.5557,748.38216183231,0
+RNEM.US,D,20190722,000000,46.4488,46.4488,46.308,46.308,1565.7348942874,0
+RNEM.US,D,20190723,000000,46.3498,46.4372,46.2702,46.2702,1245.5879172175,0
+RNEM.US,D,20190724,000000,46.5198,46.5198,46.2702,46.2702,1029.4115018326,0
+RNEM.US,D,20190725,000000,46.1885,46.1885,46.1885,46.1885,357.20579113592,0
+RNEM.US,D,20190726,000000,46.102,46.102,46.102,46.102,336.61756109927,0
+RNEM.US,D,20190729,000000,46.003,46.0059,46.003,46.0059,698.97040974435,0
+RNEM.US,D,20190730,000000,46.0467,46.0467,45.8447,45.8447,1372.2055319429,0
+RNEM.US,D,20190731,000000,45.9787,45.9787,45.3541,45.3541,1158.0879395617,0
+RNEM.US,D,20190801,000000,45.0296,45.0296,44.7761,44.7761,593.97043655742,0
+RNEM.US,D,20190802,000000,44.5031,44.7061,44.5031,44.5439,1869.411287328,0
+RNEM.US,D,20190805,000000,43.7599,43.7599,43.0305,43.0305,4418.2341658656,0
+RNEM.US,D,20190806,000000,43.556,43.556,43.556,43.556,366.47049465241,0
+RNEM.US,D,20190809,000000,44.0649,44.0649,43.964,43.964,762.79392285797,0
+RNEM.US,D,20190812,000000,43.6891,43.6891,43.4219,43.4219,1299.1173153128,0
+RNEM.US,D,20190813,000000,43.9727,43.9785,43.8843,43.8843,1529.7054917233,0
+RNEM.US,D,20190814,000000,43.0489,43.2179,42.5758,42.5758,4282.3518476237,0
+RNEM.US,D,20190815,000000,43.0305,43.0305,42.7992,42.7992,1136.4702980232,0
+RNEM.US,D,20190816,000000,43.2965,43.2965,43.2965,43.2965,226.47053040318,0
+RNEM.US,D,20190819,000000,43.6443,43.6443,43.1363,43.1363,784.41156439646,0
+RNEM.US,D,20190820,000000,43.3247,43.3267,43.2082,43.2082,764.85274586164,0
+RNEM.US,D,20190821,000000,43.7356,43.7356,43.5919,43.5919,1416.4702265217,0
+RNEM.US,D,20190822,000000,43.4763,43.4763,42.9848,42.9848,1796.3230706979,0
+RNEM.US,D,20190823,000000,43.2082,43.2082,42.6204,42.6204,745.29392732682,0
+RNEM.US,D,20190826,000000,42.9585,42.9944,42.8779,42.8779,1390.7349389759,0
+RNEM.US,D,20190827,000000,43.0567,43.0567,42.9508,42.9508,452.94106080635,0
+RNEM.US,D,20190828,000000,42.9051,43.1372,42.9051,42.976,2219.4111979511,0
+RNEM.US,D,20190829,000000,43.4919,43.4919,43.3675,43.3675,517.79398542181,0
+RNEM.US,D,20190830,000000,43.8484,43.8522,43.8484,43.8522,294.41168952413,0
+RNEM.US,D,20190903,000000,43.3578,43.4219,43.2529,43.2529,1379.4114124557,0
+RNEM.US,D,20190904,000000,43.6725,43.6725,43.6725,43.6725,613.52925509224,0
+RNEM.US,D,20190905,000000,43.9474,43.9474,43.9474,43.9474,364.41167164875,0
+RNEM.US,D,20190906,000000,44.4817,44.6245,44.3749,44.3749,1168.38205458,0
+RNEM.US,D,20190909,000000,44.4817,44.4817,44.4739,44.4739,605.29396307758,0
+RNEM.US,D,20190910,000000,44.4098,44.5653,44.4098,44.4904,1681.0289824927,0
+RNEM.US,D,20190911,000000,44.7489,44.8014,44.7489,44.8014,449.85282630085,0
+RNEM.US,D,20190912,000000,45.2841,45.2841,45.0441,45.0441,1272.3526162651,0
+RNEM.US,D,20190913,000000,45.2277,45.2277,45.2277,45.2277,477.64693685034,0
+RNEM.US,D,20190916,000000,45.1307,45.1307,45.0063,45.0063,718.52922827917,0
+RNEM.US,D,20190917,000000,44.7489,44.9014,44.7489,44.9014,715.44099377367,0
+RNEM.US,D,20190918,000000,45.0656,45.0656,44.9101,44.9101,791.61744490928,0
+RNEM.US,D,20190919,000000,44.883,44.883,44.5439,44.5439,764.85274586164,0
+RNEM.US,D,20190920,000000,45.1588,45.3191,45.0248,45.0248,1320.7349568513,0
+RNEM.US,D,20190924,000000,44.811,44.811,44.811,44.811,288.23522051313,0
+RNEM.US,D,20190925,000000,44.7576,44.7576,44.6294,44.6294,445.73518029352,0
+RNEM.US,D,20190927,000000,45.0296,45.0296,44.5837,44.5837,1294.9996693054,0
+RNEM.US,D,20190930,000000,44.6216,44.6216,44.6216,44.6216,349.99991062309,0
+RNEM.US,D,20191001,000000,44.5109,44.5109,44.201,44.201,627.9410161179,0
+RNEM.US,D,20191002,000000,43.9931,43.9931,43.8561,43.8561,762.79392285797,0
+RNEM.US,D,20191003,000000,44.1747,44.1747,44.1747,44.1747,400.44107421289,0
+RNEM.US,D,20191004,000000,44.3749,44.3749,44.3749,44.3749,488.97046337049,0
+RNEM.US,D,20191009,000000,44.3564,44.4603,44.201,44.201,616.61748959774,0
+RNEM.US,D,20191010,000000,44.678,44.678,44.4477,44.4477,478.67634835217,0
+RNEM.US,D,20191011,000000,45.3346,45.3346,44.9927,44.9927,695.88217523885,0
+RNEM.US,D,20191015,000000,45.0296,45.0296,45.0296,45.0296,337.6469726011,0
+RNEM.US,D,20191016,000000,45.1841,45.1841,45.1841,45.1841,393.23519370006,0
+RNEM.US,D,20191017,000000,45.6562,45.7485,45.5474,45.5474,2576.616989087,0
+RNEM.US,D,20191018,000000,45.7417,45.7806,45.6018,45.6018,1467.9408016133,0
+RNEM.US,D,20191021,000000,45.8845,45.8845,45.7572,45.7572,801.91155992761,0
+RNEM.US,D,20191022,000000,45.8845,45.8845,45.8845,45.8845,429.2645962642,0
+RNEM.US,D,20191023,000000,46.0379,46.1507,46.0379,46.1195,648.52924615455,0
+RNEM.US,D,20191024,000000,46.3566,46.4159,46.0117,46.0117,2257.4994235189,0
+RNEM.US,D,20191025,000000,46.0875,46.1361,46.0875,46.1195,1014.999740807,0
+RNEM.US,D,20191028,000000,46.548,46.548,46.2099,46.2099,1356.7643594154,0
+RNEM.US,D,20191030,000000,46.1934,46.1934,46.1934,46.1934,414.85283523855,0
+RNEM.US,D,20191031,000000,45.834,45.8388,45.834,45.8388,1106.6173644701,0
+RNEM.US,D,20191101,000000,46.3197,46.3197,46.3197,46.3197,814.2644979496,0
+RNEM.US,D,20191105,000000,47.0715,47.0715,46.8753,46.8753,1726.3230885733,0
+RNEM.US,D,20191107,000000,47.1201,47.194,46.9384,46.9384,1242.499682712,0
+RNEM.US,D,20191108,000000,46.8394,46.8394,46.5111,46.5111,564.11750300428,0
+RNEM.US,D,20191111,000000,46.2838,46.4848,46.2099,46.2099,499.26457838882,0
+RNEM.US,D,20191112,000000,46.174,46.174,45.8116,45.8116,565.14691450611,0
+RNEM.US,D,20191113,000000,45.594,45.594,45.4657,45.4657,706.17629025718,0
+RNEM.US,D,20191115,000000,45.9184,45.9184,45.8388,45.8388,659.85277267471,0
+RNEM.US,D,20191118,000000,45.6747,45.7844,45.6747,45.7844,359.26461413958,0
+RNEM.US,D,20191119,000000,45.5746,45.8155,45.5746,45.8155,375.73519816891,0
+RNEM.US,D,20191120,000000,45.8514,45.8514,45.7029,45.8174,764.85274586164,0
+RNEM.US,D,20191121,000000,45.9204,45.9632,45.7572,45.867,1872.4995218335,0
+RNEM.US,D,20191122,000000,45.6863,45.7553,45.6378,45.7494,1459.7055095987,0
+RNEM.US,D,20191125,000000,45.9456,45.9456,45.8029,45.9039,860.58801553207,0
+RNEM.US,D,20191126,000000,45.766,45.766,45.5474,45.6873,640.29395413989,0
+RNEM.US,D,20191127,000000,45.6649,45.6678,45.5474,45.6678,1226.0290986827,0
+RNEM.US,D,20191129,000000,45.3385,45.3385,44.9033,44.9033,768.97039186897,0
+RNEM.US,D,20191202,000000,45.1141,45.1549,45.049,45.1549,748.38216183231,0
+RNEM.US,D,20191203,000000,45.1112,45.1112,45.0015,45.1083,1466.9113901115,0
+RNEM.US,D,20191204,000000,45.356,45.5834,45.3123,45.4833,4660.1458687963,0
+RNEM.US,D,20191205,000000,45.5785,45.5785,45.4026,45.4026,787.49979890195,0
+RNEM.US,D,20191206,000000,45.7047,45.7951,45.5474,45.7951,772.05862637447,0
+RNEM.US,D,20191209,000000,45.7932,45.8291,45.4657,45.6795,2179.2641493797,0
+RNEM.US,D,20191210,000000,45.7737,45.7806,45.5299,45.7407,8776.7624646249,0
+RNEM.US,D,20191211,000000,45.9389,46.2954,45.9389,46.0846,2845.2933910654,0
+RNEM.US,D,20191212,000000,46.8637,46.9473,46.7753,46.9473,368.52931765608,0
+RNEM.US,D,20191213,000000,47.2328,47.2328,46.6957,46.9938,1197.2055766313,0
+RNEM.US,D,20191216,000000,46.9958,47.2007,46.9958,47.2007,449.85282630085,0
+RNEM.US,D,20191217,000000,47.2785,47.3989,47.124,47.3989,1108.6761874737,0
+RNEM.US,D,20191218,000000,47.5699,47.6972,47.4874,47.6972,1721.1760310641,0
+RNEM.US,D,20191219,000000,47.8157,47.8157,47.4874,47.7147,746.32333882865,0
+RNEM.US,D,20191220,000000,47.6252,47.7147,47.5962,47.7147,638.23513113622,0
+RNEM.US,D,20191223,000000,47.6923,47.8419,47.6059,47.8419,4032.2048526784,0
+RNEM.US,D,20191224,000000,47.6252,47.7244,47.6252,47.7244,502.35281289432,0
+RNEM.US,D,20191226,000000,47.9624,48.045,47.9245,48.0332,1152.9408820525,0
+RNEM.US,D,20191227,000000,47.8983,47.9322,47.8254,47.9322,1202.3526341405,0
+RNEM.US,D,20191230,000000,48.0712,48.0712,47.6155,47.7311,3747.0578666707,0
+RNEM.US,D,20191231,000000,47.9109,47.9109,47.7331,47.9109,222.35288439585,0
+RNEM.US,D,20200102,000000,48.2237,48.4782,48.2237,48.4782,752.49980783965,0
+RNEM.US,D,20200103,000000,48.0468,48.0624,47.7875,48.0624,2703.2346038125,0
+RNEM.US,D,20200106,000000,47.6603,47.8254,47.6252,47.7419,4054.8519057187,0
+RNEM.US,D,20200107,000000,47.5816,47.5816,47.4601,47.5816,406.61754322388,0
+RNEM.US,D,20200108,000000,47.5,47.7972,47.5,47.6972,2110.2935787569,0
+RNEM.US,D,20200109,000000,48.0527,48.0527,47.7613,47.8817,762.79392285797,0
+RNEM.US,D,20200110,000000,48.0886,48.2431,47.9876,48.1012,1279.5584967779,0
+RNEM.US,D,20200113,000000,48.5287,48.5851,48.4704,48.5851,786.47038740012,0
+RNEM.US,D,20200114,000000,48.4898,48.553,48.3354,48.4539,2657.9404977318,0
+RNEM.US,D,20200115,000000,48.3179,48.3179,48.044,48.1547,2341.9111666692,0
+RNEM.US,D,20200116,000000,48.3082,48.3276,48.143,48.3276,2595.14639612,0
+RNEM.US,D,20200117,000000,48.4617,48.5705,48.3898,48.5248,1664.5583984633,0
+RNEM.US,D,20200121,000000,47.8701,47.8701,47.4057,47.5233,1162.205585569,0
+RNEM.US,D,20200122,000000,47.6787,47.7467,47.6088,47.7467,1844.7054112841,0
+RNEM.US,D,20200123,000000,47.3047,47.7972,47.3047,47.6573,1726.3230885733,0
+RNEM.US,D,20200124,000000,47.7788,47.7875,47.3135,47.4271,4828.9693550968,0
+RNEM.US,D,20200127,000000,46.2847,46.2944,46.0486,46.1827,17453.672013572,0
+RNEM.US,D,20200128,000000,46.4023,46.5363,46.4023,46.5363,376.76460967074,0
+RNEM.US,D,20200129,000000,46.6131,46.6131,46.4839,46.4839,383.97049018357,0
+RNEM.US,D,20200130,000000,45.9486,46.0292,45.9486,46.0292,2944.1168952413,0
+RNEM.US,D,20200131,000000,45.1035,45.221,45.1035,45.221,181.17642432254,0
+RNEM.US,D,20200203,000000,45.4755,45.4755,45.4755,45.4755,1827.2054157529,0
+RNEM.US,D,20200204,000000,46.0856,46.1428,46.0856,46.1428,729.85275479933,0
+RNEM.US,D,20200205,000000,46.4159,46.4159,46.3527,46.3527,193.52936234453,0
+RNEM.US,D,20200206,000000,46.5314,46.5314,46.2556,46.2556,544.55868446946,0
+RNEM.US,D,20200207,000000,46.0215,46.0215,45.8038,45.8038,1100.4408954591,0
+RNEM.US,D,20200211,000000,46.3887,46.3887,46.342,46.342,187.35289333354,0
+RNEM.US,D,20200212,000000,46.7229,46.9055,46.7229,46.7694,3436.1755931173,0
+RNEM.US,D,20200213,000000,46.34,46.3896,46.3148,46.3148,736.02922381032,0
+RNEM.US,D,20200214,000000,46.2575,46.2575,46.2284,46.2284,129.70584923091,0
+RNEM.US,D,20200218,000000,45.9661,46.0651,45.9545,45.9545,661.91159567837,0
+RNEM.US,D,20200219,000000,46.1215,46.3488,46.1215,46.2157,1551.3231332618,0
+RNEM.US,D,20200220,000000,46.0215,46.0215,46.0215,46.0215,902.79388710721,0
+RNEM.US,D,20200221,000000,45.6513,45.6513,45.5114,45.5114,2603.3816881347,0
+RNEM.US,D,20200224,000000,44.1262,44.1349,44.0805,44.1174,1129.2644175104,0
+RNEM.US,D,20200226,000000,44.0164,44.0164,43.826,43.8969,1576.0290093057,0
+RNEM.US,D,20200227,000000,43.5345,43.5802,43.009,43.009,7618.6745250632,0
+RNEM.US,D,20200228,000000,41.8754,42.6797,41.8171,42.6797,1552.3525447636,0
+RNEM.US,D,20200302,000000,42.9546,43.2947,42.9546,43.2947,342.79403011026,0
+RNEM.US,D,20200304,000000,43.7473,43.7473,43.7124,43.7124,120.44114571442,0
+RNEM.US,D,20200305,000000,43.2791,43.2791,42.6419,42.6419,1043.8232628583,0
+RNEM.US,D,20200306,000000,42.0308,42.1785,42.0308,42.1785,365.44108315058,0
+RNEM.US,D,20200309,000000,40.255,40.255,39.778,39.778,1130.2938290122,0
+RNEM.US,D,20200312,000000,36.311,36.311,34.9433,35.4649,4388.3812323125,0
+RNEM.US,D,20200313,000000,38.35,38.35,36.4005,37.638,1917.7936279142,0
+RNEM.US,D,20200317,000000,34.0058,35.0482,34.0058,35.0482,16178.231162801,0
+RNEM.US,D,20200318,000000,32.64,32.64,31.4004,32.0183,7148.2334687257,0
+RNEM.US,D,20200319,000000,31.418,32.503,31.418,32.2601,5547.498583376,0
+RNEM.US,D,20200320,000000,32.4302,33.2403,32.4117,32.5671,1304.2643728219,0
+RNEM.US,D,20200323,000000,32.3486,32.3486,31.146,31.3849,2235.8817819805,0
+RNEM.US,D,20200325,000000,33.387,34.1613,33.387,34.1613,1531.7643147269,0
+RNEM.US,D,20200326,000000,35.3949,35.4756,35.3949,35.4756,1521.4701997086,0
+RNEM.US,D,20200327,000000,34.4342,34.7179,33.8951,34.1341,9342.9387906329,0
+RNEM.US,D,20200330,000000,34.0602,34.4857,33.9699,34.4857,378.8234326744,0
+RNEM.US,D,20200331,000000,34.815,34.815,34.3798,34.5596,1123.0879484994,0
+RNEM.US,D,20200401,000000,33.4501,33.4939,33.1287,33.1287,5588.6750434493,0
+RNEM.US,D,20200402,000000,34.1146,34.1146,33.5619,33.9543,1077.7938424188,0
+RNEM.US,D,20200403,000000,33.1859,33.3501,33.1859,33.2782,294.41168952413,0
+RNEM.US,D,20200406,000000,34.8024,34.9345,34.8024,34.883,353.08814512859,0
+RNEM.US,D,20200407,000000,35.6019,35.6019,35.2415,35.2415,341.76461860843,0
+RNEM.US,D,20200408,000000,35.1269,35.7311,35.1269,35.7311,2283.2347110648,0
+RNEM.US,D,20200413,000000,35.4727,35.9478,35.4455,35.903,1955.881853482,0
+RNEM.US,D,20200414,000000,36.4121,36.4946,36.3295,36.4946,797.79391392028,0
+RNEM.US,D,20200415,000000,35.4999,35.5086,35.1705,35.4785,4467.6459179536,0
+RNEM.US,D,20200416,000000,35.1269,35.2162,35.1269,35.2162,591.91161355376,0
+RNEM.US,D,20200417,000000,35.8204,35.8837,35.7593,35.8827,1460.7349211005,0
+RNEM.US,D,20200420,000000,35.8283,35.8283,35.5475,35.6272,851.32331201558,0
+RNEM.US,D,20200421,000000,35.0258,35.0258,34.6247,34.7189,2047.4994771451,0
+RNEM.US,D,20200422,000000,35.2813,35.3454,35.2813,35.3134,532.20574644746,0
+RNEM.US,D,20200423,000000,35.4629,35.5455,35.1784,35.1784,987.20563025748,0
+RNEM.US,D,20200427,000000,35.4095,35.7466,35.4095,35.6728,405.58813172205,0
+RNEM.US,D,20200428,000000,36.1566,36.1633,35.9574,35.9943,1208.5291031515,0
+RNEM.US,D,20200429,000000,36.6491,36.9036,36.6403,36.9036,792.64685641112,0
+RNEM.US,D,20200430,000000,36.8696,36.8696,36.8696,36.8696,238.82346842517,0
+RNEM.US,D,20200504,000000,35.5378,35.6417,35.4503,35.6417,1148.8232360452,0
+RNEM.US,D,20200505,000000,35.9565,35.9565,35.7826,35.8748,672.2057106967,0
+RNEM.US,D,20200506,000000,35.4183,35.4639,35.4183,35.4639,446.76459179536,0
+RNEM.US,D,20200507,000000,35.6058,35.6087,35.5262,35.5262,1985.7347870351,0
+RNEM.US,D,20200508,000000,36.1741,36.2284,36.1741,36.2284,182.20583582437,0
+RNEM.US,D,20200512,000000,36.2946,36.2946,36.2946,36.2946,164.70584029322,0
+RNEM.US,D,20200513,000000,36.0653,36.0653,35.6932,35.7573,612.49984359041,0
+RNEM.US,D,20200514,000000,35.3172,35.8593,35.3172,35.8593,1234.2643906973,0
+RNEM.US,D,20200515,000000,35.19,35.2843,35.19,35.2843,601.17631707025,0
+RNEM.US,D,20200520,000000,36.4742,36.5374,36.4742,36.5374,307.79403904795,0
+RNEM.US,D,20200521,000000,36.4936,36.5967,36.4936,36.5967,696.91158674068,0
+RNEM.US,D,20200522,000000,36.3664,36.3664,36.3664,36.3664,789.55862190562,0
+RNEM.US,D,20200528,000000,37.1047,37.1047,36.9784,36.9784,596.02925956109,0
+RNEM.US,D,20200601,000000,38.0071,38.0421,37.9693,38.0421,1152.9408820525,0
+RNEM.US,D,20200602,000000,38.4268,38.9504,38.4268,38.9504,1023.2350328216,0
+RNEM.US,D,20200603,000000,39.6217,39.6926,39.6159,39.6926,984.11739575198,0
+RNEM.US,D,20200604,000000,39.4487,39.4487,39.4487,39.4487,564.11750300428,0
+RNEM.US,D,20200605,000000,40.1783,40.4056,40.1783,40.2307,915.1468251292,0
+RNEM.US,D,20200608,000000,40.4415,40.6105,40.4415,40.6105,541.47044996396,0
+RNEM.US,D,20200609,000000,40.2774,40.2774,40.1501,40.2366,1034.5585593418,0
+RNEM.US,D,20200610,000000,40.1414,40.1414,40.1414,40.1414,476.6175253485,0
+RNEM.US,D,20200611,000000,39.1748,39.1748,38.2402,38.2402,573.38220652077,0
+RNEM.US,D,20200612,000000,38.6182,38.9854,38.6172,38.9854,2076.3229991964,0
+RNEM.US,D,20200615,000000,38.181,38.6697,38.181,38.6697,366.47049465241,0
+RNEM.US,D,20200616,000000,38.7493,38.7493,38.589,38.589,368.52931765608,0
+RNEM.US,D,20200618,000000,38.7542,38.7542,38.7542,38.7542,505.44104739982,0
+RNEM.US,D,20200623,000000,39.5041,39.5041,39.4322,39.4322,612.49984359041,0
+RNEM.US,D,20200624,000000,38.6736,38.6784,38.6269,38.6784,1110.7350104774,0
+RNEM.US,D,20200625,000000,38.7192,38.9494,38.7192,38.9106,742.20569282132,0
+RNEM.US,D,20200629,000000,38.7008,38.7008,38.6619,38.6619,352.05873362676,0
+RNEM.US,D,20200701,000000,38.8844,38.8844,38.7105,38.8591,5358.0868670388,0
+RNEM.US,D,20200702,000000,39.7275,39.7324,39.6566,39.6566,4264.8518520925,0
+RNEM.US,D,20200706,000000,40.7923,40.7923,40.7854,40.7854,197.64700835186,0
+RNEM.US,D,20200707,000000,40.3804,40.3804,40.3804,40.3804,394.26460520189,0
+RNEM.US,D,20200710,000000,39.9665,39.9665,39.9393,39.948,762.79392285797,0
+RNEM.US,D,20200714,000000,39.6722,39.8636,39.6722,39.8636,445.73518029352,0
+RNEM.US,D,20200715,000000,39.9695,39.9821,39.9695,39.9821,637.20571963439,0
+RNEM.US,D,20200716,000000,39.847,39.8539,39.847,39.8539,508.52928190531,0
+RNEM.US,D,20200721,000000,40.5999,40.5999,40.4522,40.462,1329.9996603677,0
+RNEM.US,D,20200723,000000,39.9471,39.9471,39.9471,39.9471,710.29393626451,0
+RNEM.US,D,20200727,000000,40.1909,40.325,40.1909,40.325,488.97046337049,0
+RNEM.US,D,20200728,000000,40.2881,40.2881,40.0568,40.0568,233.676410916,0
+RNEM.US,D,20200730,000000,39.9471,40.0501,39.9208,40.0501,622.79395860874,0
+RNEM.US,D,20200803,000000,39.5905,39.5905,39.371,39.371,3229.2638812489,0
+RNEM.US,D,20200804,000000,39.508,39.5449,39.4254,39.5449,640.29395413989,0
+RNEM.US,D,20200805,000000,39.8937,40.1958,39.8937,40.0005,1654.264283445,0
+RNEM.US,D,20200806,000000,39.8295,39.9131,39.8295,39.9131,492.05869787599,0
+RNEM.US,D,20200807,000000,39.4614,39.6469,39.4614,39.5343,9059.8506276289,0
+RNEM.US,D,20200810,000000,39.6469,39.6897,39.609,39.6897,1551.3231332618,0
+RNEM.US,D,20200811,000000,40.0132,40.0132,39.7344,39.7344,1652.2054604414,0
+RNEM.US,D,20200812,000000,40.1414,40.153,40.1414,40.153,334.5587380956,0
+RNEM.US,D,20200813,000000,40.187,40.3173,40.187,40.2473,3639.9990704801,0
+RNEM.US,D,20200814,000000,40.3425,40.462,40.2686,40.2686,3434.1167701136,0
+RNEM.US,D,20200817,000000,40.3065,40.3668,40.2783,40.3668,1387.6467044704,0
+RNEM.US,D,20200818,000000,40.4814,40.4814,40.4717,40.4814,348.97049912126,0
+RNEM.US,D,20200819,000000,40.4027,40.4027,40.1627,40.1627,261.47052146549,0
+RNEM.US,D,20200820,000000,39.9568,39.9568,39.9568,39.9568,240.88229142883,0
+RNEM.US,D,20200824,000000,40.187,40.2132,40.1598,40.2132,2146.322981321,0
+RNEM.US,D,20200827,000000,40.02,40.053,40.02,40.053,398.38225120922,0
+RNEM.US,D,20200828,000000,40.187,40.3483,40.187,40.3483,518.82339692364,0
+RNEM.US,D,20200831,000000,39.2691,39.305,39.2661,39.2661,237.79405692334,0
+RNEM.US,D,20200901,000000,39.7557,39.7839,39.7285,39.7839,522.94104293097,0
+RNEM.US,D,20200902,000000,39.609,39.6402,39.1768,39.4973,25409.993511237,0
+RNEM.US,D,20200903,000000,39.1049,39.1049,39.0126,39.0126,527.0586889383,0
+RNEM.US,D,20200904,000000,39.3604,39.5751,39.1962,39.5751,3193.2344786848,0
+RNEM.US,D,20200908,000000,39.236,39.5168,39.2331,39.3263,2073.2347646909,0
+RNEM.US,D,20200909,000000,39.711,39.7965,39.6819,39.7965,3995.1460386124,0
+RNEM.US,D,20200910,000000,39.4614,39.4633,39.1311,39.2292,2682.6463737758,0
+RNEM.US,D,20200917,000000,39.7392,39.8908,39.7392,39.8888,1612.0584118699,0
+RNEM.US,D,20200918,000000,39.7557,39.7557,39.5595,39.5595,640.29395413989,0
+RNEM.US,D,20200921,000000,38.8844,38.8844,38.5997,38.6454,3198.3815361939,0
+RNEM.US,D,20200922,000000,38.5356,38.5959,38.4695,38.5959,818.38214395693,0
+RNEM.US,D,20200923,000000,38.454,38.454,37.9391,37.9479,1647.0584029322,0
+RNEM.US,D,20200924,000000,37.5088,37.8303,37.4622,37.8303,2566.3228740687,0
+RNEM.US,D,20200925,000000,37.6021,37.9693,37.6021,37.9693,792.64685641112,0
+RNEM.US,D,20200928,000000,38.3317,38.3317,37.9955,38.0324,2235.8817819805,0
+RNEM.US,D,20200929,000000,37.9158,37.9722,37.9158,37.9722,373.67637516524,0
+RNEM.US,D,20200930,000000,38.35,38.4997,38.3355,38.4268,2337.7935206619,0
+RNEM.US,D,20201001,000000,38.6638,38.761,38.6638,38.7416,1354.7055364117,0
+RNEM.US,D,20201007,000000,38.8367,39.0135,38.8367,38.9776,1098.3820724554,0
+RNEM.US,D,20201016,000000,39.2204,39.2379,39.2204,39.2302,777.20568388363,0
+RNEM.US,D,20201019,000000,39.2661,39.3409,39.2661,39.3409,838.97037399359,0
+RNEM.US,D,20201020,000000,39.4351,39.4915,39.4351,39.4818,1521.4701997086,0
+RNEM.US,D,20201022,000000,39.6217,39.8645,39.6217,39.8539,510.58810490898,0
+RNEM.US,D,20201023,000000,39.8927,39.9442,39.8927,39.9442,214.11759238118,0
+RNEM.US,D,20201027,000000,39.6498,39.6498,39.4527,39.508,1739.7054380971,0
+RNEM.US,D,20201028,000000,38.8552,38.8552,38.5094,38.5851,624.8527816124,0
+RNEM.US,D,20201029,000000,38.3228,38.5997,38.3228,38.5939,1884.8524598555,0
+RNEM.US,D,20201030,000000,38.3685,38.4258,38.3317,38.4258,788.52921040379,0
+RNEM.US,D,20201102,000000,38.7027,38.8349,38.6502,38.8349,1978.5289065223,0
+RNEM.US,D,20201103,000000,39.1447,39.303,39.0514,39.1758,1280.5879082798,0
+RNEM.US,D,20201104,000000,39.6867,39.9578,39.6867,39.7625,1013.9703293051,0
+RNEM.US,D,20201105,000000,40.3502,40.7146,40.2676,40.6038,872.94095355406,0
+RNEM.US,D,20201106,000000,40.6971,40.9603,40.6038,40.9603,566.17632600794,0
+RNEM.US,D,20201109,000000,42.464,42.464,41.6325,41.6325,2255.4406005153,0
+RNEM.US,D,20201110,000000,41.8744,41.8744,41.8744,41.8744,142.0587872529,0
+RNEM.US,D,20201111,000000,42.1639,42.3232,42.1639,42.2115,1148.8232360452,0
+RNEM.US,D,20201112,000000,42.1931,42.1931,41.6684,41.7268,428.23518476237,0
+RNEM.US,D,20201113,000000,41.9123,42.1008,41.9123,42.1008,874.99977655773,0
+RNEM.US,D,20201116,000000,42.464,42.464,42.3426,42.4291,1067.4997274004,0
+RNEM.US,D,20201118,000000,42.5291,42.6923,42.5029,42.5029,1169.4114660819,0
+RNEM.US,D,20201119,000000,42.399,42.4291,42.3426,42.4291,1266.1761472541,0
+RNEM.US,D,20201120,000000,42.2581,42.3504,42.2494,42.3455,1483.3819741408,0
+RNEM.US,D,20201123,000000,42.3893,42.467,42.3611,42.467,731.91157780299,0
+RNEM.US,D,20201127,000000,43.044,43.081,43.044,43.081,771.02921487263,0
+RNEM.US,D,20201201,000000,43.0265,43.2781,43.0265,43.2781,836.91155098992,0
+RNEM.US,D,20201202,000000,43.3247,43.3937,43.3247,43.3937,588.82337904826,0
+RNEM.US,D,20201203,000000,43.7318,43.7318,43.5773,43.5773,345.88226461576,0
+RNEM.US,D,20201204,000000,43.6891,43.6891,43.6793,43.6793,166.76466329688,0
+RNEM.US,D,20201207,000000,43.8668,43.8843,43.8668,43.8843,569.26456051344,0
+RNEM.US,D,20201209,000000,43.5763,43.5763,43.3655,43.3655,462.20576432285,0
+RNEM.US,D,20201211,000000,43.5763,43.6609,43.5763,43.6609,12.352938021991,0
+RNEM.US,D,20201214,000000,43.7532,43.7532,43.5599,43.5599,1137.499709525,0
+RNEM.US,D,20201215,000000,43.7124,43.894,43.7124,43.8377,1973.3818490131,0
+RNEM.US,D,20201216,000000,43.9882,44.1019,43.9882,44.1019,283.08816300397,0
+RNEM.US,D,20201218,000000,44.3564,44.3798,44.1738,44.338,2644.558148208,0
+RNEM.US,D,20201221,000000,43.417,43.417,43.1275,43.3442,4904.1163947306,0
+RNEM.US,D,20201222,000000,43.1859,43.2675,43.1557,43.2422,3100.5874435199,0
+RNEM.US,D,20201223,000000,43.5589,43.5589,43.5481,43.5481,1856.0289378042,0
+RNEM.US,D,20201224,000000,43.7648,43.7745,43.5958,43.6774,1388.6761159722,0
+RNEM.US,D,20201228,000000,44.0377,44.0377,43.9961,43.9961,316.02933106261,0
+RNEM.US,D,20201230,000000,44.1952,44.1952,44.1952,44.1952,71.029393626451,0
+RNEM.US,D,20201231,000000,44.2613,44.2613,44.2613,44.2613,153.38231377306,0
+RNEM.US,D,20210104,000000,44.2641,44.2661,44.0718,44.0718,2317.2052906252,0
+RNEM.US,D,20210105,000000,44.3205,44.7061,44.3205,44.7061,4588.087063668,0
+RNEM.US,D,20210106,000000,44.405,44.7537,44.405,44.5896,2744.4110638858,0
+RNEM.US,D,20210107,000000,44.4341,44.8081,44.4341,44.8061,962.4997542135,0
+RNEM.US,D,20210113,000000,45.5532,45.6251,45.5532,45.6251,776.1762723818,0
+RNEM.US,D,20210114,000000,46.0992,46.0992,45.9777,46.0554,923.38211714386,0
+RNEM.US,D,20210119,000000,45.526,45.526,45.4949,45.5144,1892.0583403684,0
+RNEM.US,D,20210120,000000,45.9214,45.9214,45.7679,45.8145,554.85279948778,0
+RNEM.US,D,20210121,000000,45.4696,45.7047,45.4696,45.6659,843.08802000092,0
+RNEM.US,D,20210122,000000,45.0073,45.1403,45.0073,45.1403,1187.9408731148,0
+RNEM.US,D,20210125,000000,44.882,45.0859,44.882,45.0859,761.76451135614,0
+RNEM.US,D,20210127,000000,44.7343,44.7343,44.3671,44.4847,590.88220205192,0
+RNEM.US,D,20210129,000000,44.0572,44.0572,43.418,43.5987,934.70564366402,0
+RNEM.US,D,20210202,000000,44.7809,44.844,44.7809,44.844,238.82346842517,0
+RNEM.US,D,20210203,000000,44.9432,44.9432,44.7343,44.8499,1191.0291076203,0
+RNEM.US,D,20210204,000000,44.7537,44.8256,44.7537,44.8256,335.58814959743,0
+RNEM.US,D,20210205,000000,45.1025,45.1462,45.0859,45.1462,749.41157333415,0
+RNEM.US,D,20210210,000000,45.4036,45.4852,45.4036,45.4852,396.32342820556,0
+RNEM.US,D,20210211,000000,45.902,45.902,45.7047,45.7834,596.02925956109,0
+RNEM.US,D,20210212,000000,45.8087,45.8456,45.8087,45.8359,645.44101164905,0
+RNEM.US,D,20210216,000000,45.9865,46.0253,45.7806,45.798,1915.7348049105,0
+RNEM.US,D,20210217,000000,45.6387,45.8514,45.6106,45.8514,2712.499307329,0
+RNEM.US,D,20210218,000000,45.5454,45.5726,45.2628,45.5416,1424.7055185363,0
+RNEM.US,D,20210219,000000,45.9651,45.9651,45.8184,45.8184,610.44102058674,0
+RNEM.US,D,20210222,000000,45.0461,45.1821,45.0461,45.1821,235.73523391967,0
+RNEM.US,D,20210223,000000,45.4036,45.8271,45.4036,45.8271,813.23508644777,0
+RNEM.US,D,20210225,000000,45.3939,45.4367,45.0073,45.1433,1812.7936547272,0
+RNEM.US,D,20210301,000000,45.1967,45.4318,45.1967,45.3084,1771.6171946539,0
+RNEM.US,D,20210302,000000,45.3094,45.457,45.2433,45.3434,866.76448454307,0
+RNEM.US,D,20210303,000000,45.3278,45.5552,45.2628,45.5552,900.73506410354,0
+RNEM.US,D,20210304,000000,45.865,45.865,45.0733,45.1617,954.26446219884,0
+RNEM.US,D,20210305,000000,45.8262,45.8262,45.4785,45.5814,1045.8820858619,0
+RNEM.US,D,20210308,000000,45.083,45.1005,45.083,45.1005,362.35284864508,0
+RNEM.US,D,20210309,000000,45.6484,45.7427,45.5824,45.6406,1460.7349211005,0
+RNEM.US,D,20210311,000000,46.4577,46.4703,45.9311,46.4703,6210.4395905562,0
+RNEM.US,D,20210312,000000,45.9214,46.0389,45.9214,46.0389,716.4704052755,0
+RNEM.US,D,20210315,000000,46.2167,46.377,46.2167,46.377,803.97038293128,0
+RNEM.US,D,20210316,000000,46.411,46.5013,46.411,46.5013,711.32334776634,0
+RNEM.US,D,20210318,000000,46.0195,46.0195,45.9311,46.0195,169.85289780238,0
+RNEM.US,D,20210319,000000,46.2692,46.2692,46.0156,46.1885,4228.8224495284,0
+RNEM.US,D,20210322,000000,46.2069,46.2818,46.2069,46.2818,308.82345054979,0
+RNEM.US,D,20210325,000000,45.1112,45.3754,45.0073,45.3754,1696.4701550202,0
+RNEM.US,D,20210326,000000,45.5785,46.0389,45.5785,46.0389,898.67624109988,0
+RNEM.US,D,20210329,000000,46.3731,46.4392,46.3644,46.4392,784.41156439646,0
+RNEM.US,D,20210330,000000,46.4207,46.6684,46.4207,46.6684,1593.5290048369,0
+RNEM.US,D,20210331,000000,46.6179,46.7607,46.6179,46.7607,808.08802893861,0
+RNEM.US,D,20210405,000000,46.6839,46.7588,46.6839,46.7588,889.41153758338,0
+RNEM.US,D,20210407,000000,46.4955,46.4955,46.3352,46.3974,1275.4408507706,0
+RNEM.US,D,20210408,000000,46.7685,46.7685,46.7257,46.7257,509.55869340715,0
+RNEM.US,D,20210409,000000,46.409,46.409,46.0622,46.2643,14671.172724119,0
+RNEM.US,D,20210414,000000,46.477,46.477,46.477,46.477,329.41168058644,0
+RNEM.US,D,20210416,000000,47.2843,47.2843,47.2445,47.2445,426.1763617587,0
+RNEM.US,D,20210419,000000,47.328,47.3338,47.328,47.3338,194.55877384637,0
+RNEM.US,D,20210420,000000,47.1522,47.2046,47.0794,47.122,1770.5877831521,0
+RNEM.US,D,20210423,000000,47.1668,47.2318,47.1668,47.2318,244.99993743616,0
+RNEM.US,D,20210427,000000,47.3338,47.3338,47.1366,47.2454,727.79393179566,0
+RNEM.US,D,20210430,000000,47.0317,47.0317,46.8248,46.8773,414.85283523855,0
+RNEM.US,D,20210504,000000,46.3546,46.3672,46.138,46.3672,1521.4701997086,0
+RNEM.US,D,20210505,000000,47.1269,47.1269,47.0658,47.0658,524.99986593464,0
+RNEM.US,D,20210507,000000,48.077,48.3266,48.077,48.3266,587.79396754643,0
+RNEM.US,D,20210510,000000,48.4257,48.4257,48.1897,48.2897,1547.2054872544,0
+RNEM.US,D,20210512,000000,47.3805,47.3805,46.5713,46.6888,1371.176120441,0
+RNEM.US,D,20210513,000000,46.7121,46.7685,46.7121,46.7422,532.20574644746,0
+RNEM.US,D,20210517,000000,46.8812,46.8812,46.6937,46.7782,1072.6467849096,0
+RNEM.US,D,20210518,000000,47.3436,47.3436,47.3436,47.3436,222.35288439585,0
+RNEM.US,D,20210527,000000,48.0964,48.1897,48.0604,48.1663,768.97039186897,0
+RNEM.US,D,20210528,000000,48.4063,48.4063,48.3888,48.3888,223.38229589768,0
+RNEM.US,D,20210601,000000,48.9057,48.9057,48.8677,48.8677,573.38220652077,0
+RNEM.US,D,20210603,000000,48.755,48.7783,48.755,48.7783,196.61759685003,0
+RNEM.US,D,20210608,000000,48.7677,48.8075,48.7677,48.8075,296.47051252779,0
+RNEM.US,D,20210609,000000,48.7929,48.7929,48.6229,48.6433,415.88224674038,0
+RNEM.US,D,20210611,000000,48.8308,48.859,48.8308,48.859,318.08815406628,0
+RNEM.US,D,20210615,000000,48.3976,48.4559,48.3976,48.4559,328.38226908461,0
+RNEM.US,D,20210616,000000,48.6521,48.6521,48.1499,48.1499,380.88225567807,0
+RNEM.US,D,20210618,000000,47.5923,47.5923,47.4931,47.566,838.97037399359,0
+RNEM.US,D,20210621,000000,47.7758,47.8895,47.7758,47.8701,546.61750747312,0
+RNEM.US,D,20210624,000000,48.214,48.214,47.837,47.976,555.88221098961,0
+RNEM.US,D,20210628,000000,47.975,48.1275,47.975,48.0527,3497.9402832272,0
+RNEM.US,D,20210629,000000,47.975,47.9866,47.9653,47.9866,4528.3811965617,0
+RNEM.US,D,20210630,000000,47.7846,47.8079,47.7749,47.7885,1700.5878010275,0
+RNEM.US,D,20210701,000000,47.5359,47.6233,47.5174,47.6233,783.38215289462,0
+RNEM.US,D,20210702,000000,47.7652,47.8856,47.7652,47.8856,403.52930871839,0
+RNEM.US,D,20210707,000000,47.3358,47.5651,47.3358,47.5369,851.32331201558,0
+RNEM.US,D,20210708,000000,47.0735,47.0735,47.0016,47.0395,964.55857721716,0
+RNEM.US,D,20210709,000000,47.2309,47.4785,47.2309,47.4785,658.82336117288,0
+RNEM.US,D,20210712,000000,47.4485,47.4485,47.362,47.362,156.47054827856,0
+RNEM.US,D,20210713,000000,47.0968,47.2133,47.0968,47.2133,226.47053040318,0
+RNEM.US,D,20210714,000000,47.4125,47.5165,47.4125,47.5165,107.05879619059,0
+RNEM.US,D,20210715,000000,47.3455,47.4261,47.3455,47.4261,104.99997318693,0
+RNEM.US,D,20210716,000000,47.2882,47.2882,47.1571,47.1571,209.99994637385,0
+RNEM.US,D,20210719,000000,46.7053,46.7053,46.343,46.4877,2186.4700298925,0
+RNEM.US,D,20210720,000000,46.715,46.8306,46.715,46.8306,217.20582688668,0
+RNEM.US,D,20210721,000000,47.0968,47.0968,46.8889,47.0794,920.29388263836,0
+RNEM.US,D,20210722,000000,47.0065,47.1163,47.0065,47.1163,540.44103846213,0
+RNEM.US,D,20210723,000000,46.8967,47.0074,46.8967,47.0074,313.97050805895,0
+RNEM.US,D,20210726,000000,46.9064,46.9064,46.7053,46.8239,436.47047677703,0
+RNEM.US,D,20210727,000000,46.1428,46.478,46.1428,46.478,430.29400776604,0
+RNEM.US,D,20210729,000000,47.0784,47.19,47.0784,47.19,345.88226461576,0
+RNEM.US,D,20210802,000000,46.8588,47.0861,46.8588,47.0861,481.76458285767,0
+RNEM.US,D,20210803,000000,47.1638,47.5077,47.0871,47.5077,1069.5585504041,0
+RNEM.US,D,20210804,000000,47.1638,47.3533,47.1638,47.3533,240.88229142883,0
+RNEM.US,D,20210805,000000,47.0589,47.1707,47.0589,47.1707,269.70581348015,0
+RNEM.US,D,20210806,000000,46.7442,46.8442,46.7442,46.8442,378.8234326744,0
+RNEM.US,D,20210810,000000,46.9346,47.0405,46.9346,47.0405,442.64694578803,0
+RNEM.US,D,20210811,000000,47.5554,47.5554,47.0803,47.2756,865.73507304123,0
+RNEM.US,D,20210812,000000,46.8967,47.0735,46.8773,47.0191,1047.9409088656,0
+RNEM.US,D,20210813,000000,47.1356,47.2367,47.1356,47.2367,104.99997318693,0
+RNEM.US,D,20210818,000000,46.5344,46.6694,46.5344,46.6694,104.99997318693,0
+RNEM.US,D,20210819,000000,45.8845,46.0671,45.8845,46.0671,328.38226908461,0
+RNEM.US,D,20210820,000000,46.2954,46.3556,46.2381,46.3556,329.41168058644,0
+RNEM.US,D,20210823,000000,46.6198,46.7345,46.6198,46.7345,313.97050805895,0
+RNEM.US,D,20210824,000000,47.0832,47.0832,46.954,47.0755,546.61750747312,0
+RNEM.US,D,20210825,000000,47.1163,47.3018,47.1163,47.3018,104.99997318693,0
+RNEM.US,D,20210826,000000,46.7821,46.9248,46.7821,46.9248,129.70584923091,0
+RNEM.US,D,20210827,000000,47.5554,47.6991,47.5554,47.6991,713.38217077001,0
+RNEM.US,D,20210830,000000,47.7749,47.9633,47.7749,47.9633,942.94093567868,0
+RNEM.US,D,20210831,000000,48.3664,48.4015,48.3286,48.4015,637.20571963439,0
+RNEM.US,D,20210901,000000,48.4043,48.5151,48.4043,48.5151,227.49994190501,0
+RNEM.US,D,20210902,000000,48.2615,48.3636,48.2615,48.3636,104.99997318693,0
+RNEM.US,D,20210908,000000,48.1663,48.1663,47.7088,47.7088,399.41166271106,0
+RNEM.US,D,20210909,000000,48.0042,48.1071,47.9322,48.1071,1030.4409133345,0
+RNEM.US,D,20210910,000000,48.1469,48.1469,47.8895,48.0547,527.0586889383,0
+RNEM.US,D,20210913,000000,48.6433,48.6433,48.5539,48.5539,362.35284864508,0
+RNEM.US,D,20210914,000000,48.281,48.281,48.1741,48.1741,279.99992849847,0
+RNEM.US,D,20210917,000000,47.4883,47.4883,47.4883,47.4883,227.49994190501,0
+RNEM.US,D,20210920,000000,46.3527,46.3527,45.8845,46.1225,746.32333882865,0
+RNEM.US,D,20210923,000000,47.736,47.736,47.736,47.736,441.61753428619,0
+RNEM.US,D,20210928,000000,46.7063,46.7063,46.5721,46.5721,172.94113230788,0
+RNEM.US,D,20210930,000000,46.9978,46.9978,46.7443,46.7443,972.79386923183,0
+RNEM.US,D,20211004,000000,46.4052,46.5008,46.4052,46.5008,1075.7350194151,0
+RNEM.US,D,20211005,000000,46.8034,46.8812,46.7568,46.7568,324.26462307728,0
+RNEM.US,D,20211007,000000,47.056,47.0772,47.056,47.0772,230.58817641051,0
+RNEM.US,D,20211012,000000,47.1435,47.1435,47.0183,47.0183,178.08818981704,0
+RNEM.US,D,20211013,000000,47.5903,47.6078,47.5126,47.6078,1010.8820947996,0
+RNEM.US,D,20211014,000000,47.736,47.8137,47.736,47.8137,572.35279501894,0
+RNEM.US,D,20211015,000000,47.9002,48.0153,47.9002,48.0153,410.73518923122,0
+RNEM.US,D,20211018,000000,47.6292,47.7457,47.6292,47.7165,3296.175628868,0
+RNEM.US,D,20211020,000000,47.5708,47.668,47.5515,47.6093,2009.4112515773,0
+RNEM.US,D,20211028,000000,46.648,46.648,46.648,46.648,162.64701728955,0
+RNEM.US,D,20211029,000000,46.3566,46.3566,46.3566,46.3566,199.70583135553,0
+RNEM.US,D,20211101,000000,46.6868,46.8258,46.6868,46.8258,625.88219311423,0
+RNEM.US,D,20211103,000000,46.6868,47.0016,46.6868,47.0016,125.58820322358,0
+RNEM.US,D,20211110,000000,47.0851,47.0851,46.9103,46.9955,1151.9114705507,0
+RNEM.US,D,20211117,000000,46.92,47.0441,46.92,47.0441,329.41168058644,0
+RNEM.US,D,20211119,000000,46.7937,46.7937,46.6815,46.6815,110.14703069609,0
+RNEM.US,D,20211124,000000,46.2692,46.4634,46.2205,46.4551,1127.2055945067,0
+RNEM.US,D,20211126,000000,45.22,45.3195,45.0743,45.3195,1444.2643370712,0
+RNEM.US,D,20211130,000000,45.4823,45.4823,45.356,45.3964,510.58810490898,0
+RNEM.US,D,20211203,000000,45.7349,45.7349,45.6378,45.6378,983.08798425015,0
+RNEM.US,D,20211206,000000,45.6668,45.7252,45.5859,45.5859,3124.263908062,0
+RNEM.US,D,20211207,000000,46.0651,46.0651,46.0651,46.0651,309.85286205162,0
+RNEM.US,D,20211213,000000,45.8029,45.8029,45.628,45.6977,1323.8231913567,0
+RNEM.US,D,20211215,000000,45.5211,45.9258,45.4726,45.9258,2442.7934938488,0
+RNEM.US,D,20211216,000000,46.1672,46.1817,45.9389,46.0533,1609.9995888662,0
+RNEM.US,D,20211220,000000,45.424,45.5225,45.424,45.5225,449.85282630085,0
+RNEM.US,D,20211222,000000,45.9777,46.1428,45.9777,46.1312,1878.6759908445,0
+RNEM.US,D,20211227,000000,46.5703,46.6983,46.5703,46.6983,1107.6467759719,0
+RNEM.US,D,20220104,000000,47.0171,47.0298,46.9103,46.9897,514.70575091631,0
+RNEM.US,D,20220105,000000,47.4251,47.4251,46.6286,46.7724,452.94106080635,0
+RNEM.US,D,20220106,000000,46.9071,46.9071,46.8854,46.8854,903.82329860904,0
+RNEM.US,D,20220107,000000,47.3135,47.3328,47.3135,47.3296,302.64698153879,0
+RNEM.US,D,20220110,000000,47.0171,47.2892,47.0171,47.2309,3706.9108180993,0
+RNEM.US,D,20220111,000000,48.1537,48.3189,48.1537,48.1674,501.32340139249,0
+RNEM.US,D,20220112,000000,48.552,48.8434,48.4375,48.651,14311.908109979,0
+RNEM.US,D,20220113,000000,48.4257,48.4257,48.3211,48.3211,502.35281289432,0
+RNEM.US,D,20220114,000000,48.4451,48.4451,48.2897,48.2897,578.52926402993,0
+RNEM.US,D,20220118,000000,47.9983,48.2023,47.872,47.9011,4972.0575538516,0
+RNEM.US,D,20220119,000000,48.2476,48.2476,48.2169,48.2169,20706.612359363,0
+RNEM.US,D,20220120,000000,48.5326,48.824,48.3006,48.3006,24561.758433726,0
+RNEM.US,D,20220121,000000,48.2315,48.2315,47.8713,47.8713,658.82336117288,0
+RNEM.US,D,20220124,000000,47.26,47.26,46.512,47.0737,5432.2044951707,0
+RNEM.US,D,20220125,000000,46.988,47.5126,46.988,47.47,2444.8523168525,0
+RNEM.US,D,20220126,000000,47.6243,47.6243,47.6243,47.6243,613.52925509224,0
+RNEM.US,D,20220128,000000,46.6772,47.1121,46.6772,47.1121,703.08805575168,0
+RNEM.US,D,20220131,000000,47.4154,48.212,47.4154,48.1611,1704.7054470348,0
+RNEM.US,D,20220201,000000,48.2606,48.2891,48.0372,48.2891,6605.7336072599,0
+RNEM.US,D,20220202,000000,48.3092,48.3577,48.2946,48.3577,1021.176209818,0
+RNEM.US,D,20220204,000000,47.8914,47.8914,47.8914,47.8914,498.23516688699,0
+RNEM.US,D,20220207,000000,48.2023,48.4063,48.144,48.232,2332.6464631527,0
+RNEM.US,D,20220209,000000,48.9891,49.2572,48.9891,49.2572,774.11744937813,0
+RNEM.US,D,20220211,000000,48.5715,48.5715,47.9983,48.0123,1020.1467983161,0
+RNEM.US,D,20220214,000000,48.0663,48.0663,47.6486,47.6486,1921.9112739215,0
+RNEM.US,D,20220216,000000,48.8629,48.8629,48.7869,48.7869,1163.2349970709,0
+RNEM.US,D,20220217,000000,48.3674,48.3674,48.28,48.28,457.05870681368,0
+RNEM.US,D,20220218,000000,48.3772,48.3772,48.3772,48.3772,365.44108315058,0
+RNEM.US,D,20220222,000000,47.9789,47.9789,47.8332,47.8332,579.55867553177,0
+RNEM.US,D,20220223,000000,47.9886,47.9886,47.5611,47.5611,4543.8223690892,0
+RNEM.US,D,20220224,000000,45.6475,46.4877,45.4046,46.4877,3759.4108046927,0
+RNEM.US,D,20220225,000000,46.8326,47.1439,46.8326,47.1439,1479.2643281335,0
+RNEM.US,D,20220228,000000,46.6286,46.9121,46.6188,46.9121,301.61757003696,0
+RNEM.US,D,20220301,000000,46.4585,46.4585,45.9971,46.1915,5024.557540445,0
+RNEM.US,D,20220302,000000,50.8834,50.8834,46.6286,46.6286,1221.9114526753,0
+RNEM.US,D,20220307,000000,44.3069,44.3069,44.097,44.097,390.14695919456,0
+RNEM.US,D,20220308,000000,44.1224,44.4063,44.0931,44.4063,543.52927296762,0
+RNEM.US,D,20220309,000000,45.0063,45.6668,45.0063,45.6668,5861.4690914349,0
+RNEM.US,D,20220311,000000,45.4143,45.4143,45.1083,45.1083,231.61758791234,0
+RNEM.US,D,20220314,000000,45.2977,45.3318,44.8412,44.8412,658.82336117288,0
+RNEM.US,D,20220315,000000,44.8702,45.016,44.8702,44.9581,2546.7640555339,0
+RNEM.US,D,20220316,000000,46.1428,46.8132,46.1235,46.8132,3157.2050761206,0
+RNEM.US,D,20220317,000000,46.4149,46.7094,46.2886,46.7094,2342.940578171,0
+RNEM.US,D,20220321,000000,47.1046,47.1046,46.3177,46.584,1561.6172482801,0
+RNEM.US,D,20220323,000000,46.475,46.475,46.3372,46.369,446.76459179536,0
+RNEM.US,D,20220328,000000,47.0074,47.0074,46.8147,46.8147,103.97056168509,0
+RNEM.US,D,20220329,000000,47.3766,47.5611,47.3766,47.5611,676.32335670403,0
+RNEM.US,D,20220330,000000,47.5515,47.6903,47.5029,47.5903,1034.5585593418,0
+RNEM.US,D,20220331,000000,47.4143,47.5806,47.192,47.266,3996.1754501142,0
+RNEM.US,D,20220404,000000,48.4161,48.4161,48.4161,48.4161,509.55869340715,0
+RNEM.US,D,20220405,000000,47.9886,47.9886,47.7819,47.7819,3217.9403547288,0
+RNEM.US,D,20220406,000000,47.6058,47.6161,47.5903,47.6161,890.44094908522,0
+RNEM.US,D,20220407,000000,47.2698,47.2698,47.2698,47.2698,323.23521157544,0
+RNEM.US,D,20220408,000000,47.5301,47.5353,47.5301,47.5353,243.97052593433,0
+RNEM.US,D,20220411,000000,47.4543,47.4931,47.2565,47.2565,1724.2642655696,0
+RNEM.US,D,20220412,000000,47.4349,47.4446,46.9248,46.9657,1651.1760489395,0
+RNEM.US,D,20220413,000000,47.0948,47.2892,47.0677,47.0677,3049.1168684282,0
+RNEM.US,D,20220414,000000,46.6383,46.6651,46.6383,46.6651,108.08820769243,0
+RNEM.US,D,20220419,000000,46.3566,46.5703,46.3274,46.3718,3129.4109655712,0
+RNEM.US,D,20220420,000000,46.6286,46.6577,46.4441,46.5109,551.76456498228,0
+RNEM.US,D,20220421,000000,46.2595,46.2692,46.2246,46.2246,2053.6759461561,0
+RNEM.US,D,20220422,000000,46.1428,46.1428,45.8019,45.8019,784.41156439646,0
+RNEM.US,D,20220425,000000,45.4629,45.5561,45.4629,45.5561,575.44102952443,0
+RNEM.US,D,20220426,000000,45.1326,45.1326,44.9189,45.0168,524.99986593464,0
+RNEM.US,D,20220427,000000,45.1812,45.2783,45.0451,45.0451,4787.7928950235,0
+RNEM.US,D,20220428,000000,45.2492,45.5794,45.2492,45.5794,2078.3818222001,0
+RNEM.US,D,20220429,000000,45.016,45.016,45.016,45.016,2.0588230036652,0
+RNEM.US,D,20220502,000000,44.9134,44.9134,44.9134,44.9134,65.882336117288,0
+RNEM.US,D,20220503,000000,45.1908,45.1941,45.1908,45.1941,554.85279948778,0
+RNEM.US,D,20220504,000000,45.2006,45.7752,45.0549,45.7752,339.70579560476,0
+RNEM.US,D,20220505,000000,45.1131,45.1131,44.1611,44.3165,2143.2347468155,0
+RNEM.US,D,20220506,000000,43.928,44.1421,43.928,44.1421,103.97056168509,0
+RNEM.US,D,20220509,000000,43.2188,43.2188,43.2188,43.2188,149.26466776573,0
+RNEM.US,D,20220510,000000,43.5881,43.9571,43.2753,43.5238,5910.8808435229,0
+RNEM.US,D,20220511,000000,43.0343,43.0343,43.0343,43.0343,141.02937575107,0
+RNEM.US,D,20220512,000000,42.84,43.0246,42.84,42.9666,727.79393179566,0
+RNEM.US,D,20220513,000000,43.1236,43.4423,43.1236,43.3937,3423.8226550953,0
+RNEM.US,D,20220516,000000,43.2772,43.5006,43.2772,43.5006,3340.4403234469,0
+RNEM.US,D,20220517,000000,43.9104,44.0329,43.8212,44.0263,1228.0879216863,0
+RNEM.US,D,20220518,000000,44.0543,44.0543,43.3063,43.5686,4204.1165734844,0
+RNEM.US,D,20220519,000000,43.86,43.9571,43.6755,43.792,3832.4990213228,0
+RNEM.US,D,20220520,000000,44.2485,44.2485,43.7568,44.2,572.35279501894,0
+RNEM.US,D,20220523,000000,44.4332,44.6955,44.4332,44.5762,1237.3526252028,0
+RNEM.US,D,20220524,000000,43.9377,44.4332,43.8406,44.4332,2223.5288439585,0
+RNEM.US,D,20220525,000000,44.1903,44.1903,43.9766,44.1126,4569.557656635,0
+RNEM.US,D,20220526,000000,44.8509,44.9966,44.7925,44.9966,1331.0290718696,0
+RNEM.US,D,20220527,000000,45.2492,45.2541,45.0646,45.1901,5119.2633986136,0
+RNEM.US,D,20220531,000000,45.2685,45.2685,45.2685,45.2685,125.58820322358,0
+RNEM.US,D,20220601,000000,44.982,45.1832,44.982,45.1249,876.02918805956,0
+RNEM.US,D,20220602,000000,45.7057,45.7057,45.7057,45.7057,185.29407032987,0
+RNEM.US,D,20220603,000000,45.2783,45.2783,44.9092,44.9092,283.08816300397,0
+RNEM.US,D,20220606,000000,44.7789,44.8534,44.7789,44.8534,345.88226461576,0
+RNEM.US,D,20220607,000000,44.7732,44.7732,44.7578,44.7578,302.64698153879,0
+RNEM.US,D,20220608,000000,44.6275,44.6275,44.1903,44.1903,355.14696813225,0
+RNEM.US,D,20220609,000000,44.3165,44.3165,43.9669,43.9669,1591.4701818332,0
+RNEM.US,D,20220610,000000,43.4976,43.4976,43.452,43.452,1409.2643460089,0
+RNEM.US,D,20220613,000000,42.772,42.772,42.772,42.772,244.99993743616,0
+RNEM.US,D,20220614,000000,42.7769,42.8058,42.7769,42.8058,278.97051699664,0
+RNEM.US,D,20220615,000000,42.908,43.2899,42.7235,43.2899,894.55859509255,0
+RNEM.US,D,20220616,000000,42.4106,42.4106,42.2765,42.2765,287.2058090113,0
+RNEM.US,D,20220617,000000,42.1308,42.1308,42.1308,42.1308,163.67642879139,0
+RNEM.US,D,20220621,000000,42.7137,42.8789,42.704,42.8789,1144.7055900379,0
+RNEM.US,D,20220622,000000,42.5758,42.5758,42.415,42.415,266.61757897465,0
+RNEM.US,D,20220623,000000,42.568,42.8692,42.1211,42.3491,3171.6168371463,0
+RNEM.US,D,20220624,000000,42.6871,43.0002,42.6871,43.0002,206.414764439,0
+RNEM.US,D,20220627,000000,42.7751,42.7751,42.7164,42.7164,380.130160254,0
+RNEM.US,D,20220628,000000,42.7556,42.7558,42.3837,42.4713,5380.0679939175,0
+RNEM.US,D,20220629,000000,42.2849,42.5011,42.2849,42.5011,826.6809130255,0
+RNEM.US,D,20220630,000000,41.9922,42.1586,41.9922,42.0412,800.1126760185,0
+RNEM.US,D,20220701,000000,41.914,42.139,41.914,42.139,429.17921319,0
+RNEM.US,D,20220705,000000,41.4736,41.5253,41.4736,41.5253,206.414764439,0
+RNEM.US,D,20220706,000000,41.1507,41.3346,41.1507,41.3168,369.911607559,0
+RNEM.US,D,20220707,000000,41.8797,41.8975,41.8357,41.8409,2497.414278658,0
+RNEM.US,D,20220708,000000,41.8699,41.8699,41.8699,41.8699,70.5080135955,0
+RNEM.US,D,20220711,000000,41.2485,41.328,41.2485,41.328,117.5133559925,0
+RNEM.US,D,20220712,000000,41.2094,41.2095,41.1713,41.1713,306.55658085,0
+RNEM.US,D,20220713,000000,41.0335,41.0335,41.0335,41.0335,1.0218552695,0
+RNEM.US,D,20220714,000000,40.7442,40.7442,40.7442,40.7442,37.8086449715,0
+RNEM.US,D,20220715,000000,40.8766,41.0093,39.8099,40.9353,23627.337541379,0
+RNEM.US,D,20220718,000000,41.0616,41.1996,40.7298,40.7592,892.0796502735,0
+RNEM.US,D,20220719,000000,41.1311,41.4247,41.1213,41.4247,539.539582296,0
+RNEM.US,D,20220720,000000,41.0724,41.1832,41.0724,41.1832,673.4026226005,0
+RNEM.US,D,20220721,000000,41.2876,41.6233,41.2876,41.6233,778.653715359,0
+RNEM.US,D,20220722,000000,41.4638,41.6791,41.4638,41.6791,300.425449233,0
+RNEM.US,D,20220725,000000,41.7574,41.8601,41.7574,41.8601,423.048081573,0
+RNEM.US,D,20220726,000000,41.7085,41.7265,41.3757,41.3757,778.653715359,0
+RNEM.US,D,20220727,000000,41.6791,42.3935,41.6791,42.3935,2545.4414763245,0
+RNEM.US,D,20220728,000000,42.7458,42.7458,42.7458,42.7458,109.3385138365,0
+RNEM.US,D,20220729,000000,42.6479,42.7405,42.6479,42.7405,543.627003374,0
+RNEM.US,D,20220801,000000,42.4522,42.5537,42.4522,42.5537,407.7202525305,0
+RNEM.US,D,20220802,000000,42.599,42.599,42.599,42.599,219.6988829425,0
+RNEM.US,D,20220803,000000,42.5207,42.5207,42.5207,42.5207,59.267605631,0
+RNEM.US,D,20220804,000000,42.7532,42.7532,42.7532,42.7532,144.0815929995,0
+RNEM.US,D,20220805,000000,42.7556,42.8241,42.7556,42.8241,357.649344325,0
+RNEM.US,D,20220808,000000,43.2057,43.2057,43.2057,43.2057,17.3715395815,0
+RNEM.US,D,20220809,000000,43.1568,43.1568,43.1568,43.1568,59.267605631,0
+RNEM.US,D,20220810,000000,43.9085,43.9397,43.9085,43.9397,195.1743564745,0
+RNEM.US,D,20220811,000000,43.7244,43.7244,43.7244,43.7244,2.043710539,0
+RNEM.US,D,20220812,000000,44.2137,44.2137,44.2137,44.2137,2.043710539,0
+RNEM.US,D,20220815,000000,43.6265,43.6265,43.6265,43.6265,266.7042253395,0
+RNEM.US,D,20220816,000000,43.7793,43.8761,43.7793,43.8761,515.015055828,0
+RNEM.US,D,20220817,000000,43.8614,43.8859,43.8614,43.8859,345.387081091,0
+RNEM.US,D,20220818,000000,43.7244,43.7624,43.6314,43.7624,631.506556551,0
+RNEM.US,D,20220819,000000,43.6363,43.6363,43.4014,43.4014,189.0432248575,0
+RNEM.US,D,20220822,000000,43.3134,43.3134,43.1274,43.2294,956.456532252,0
+RNEM.US,D,20220823,000000,43.4014,43.4014,43.4014,43.4014,1.0218552695,0
+RNEM.US,D,20220824,000000,43.558,43.5678,43.3794,43.3794,265.68237007,0
+RNEM.US,D,20220825,000000,43.6852,43.6852,43.5385,43.5385,156.3438562335,0
+RNEM.US,D,20220826,000000,43.1666,43.1666,43.1666,43.1666,7.1529868865,0
+RNEM.US,D,20220829,000000,43.0491,43.0491,43.0491,43.0491,34.743079163,0
+RNEM.US,D,20220830,000000,43.2547,43.2547,42.8045,43.0002,533.408450679,0
+RNEM.US,D,20220831,000000,42.6871,42.6871,42.6871,42.6871,23.5026711985,0
+RNEM.US,D,20220901,000000,42.5892,42.8143,42.5892,42.8143,512.971345289,0
+RNEM.US,D,20220902,000000,42.4542,42.4542,42.4542,42.4542,1.0218552695,0
+RNEM.US,D,20220906,000000,42.3869,42.3869,42.3739,42.3739,245.24526468,0
+RNEM.US,D,20220907,000000,42.6137,42.6626,42.6137,42.6419,383.1957260625,0
+RNEM.US,D,20220908,000000,42.5305,42.6283,42.5305,42.6283,369.911607559,0
+RNEM.US,D,20220909,000000,42.8436,43.01,42.7556,42.7556,2375.8135015875,0
+RNEM.US,D,20220912,000000,43.147,43.4602,43.147,43.3917,1233.3793102865,0
+RNEM.US,D,20220913,000000,42.7262,42.8241,42.3543,42.3547,3121.7678483225,0
+RNEM.US,D,20220914,000000,42.5598,42.5598,42.4932,42.4932,119.5570665315,0
+RNEM.US,D,20220915,000000,42.2956,42.2956,42.0314,42.0972,2215.382224276,0
+RNEM.US,D,20220916,000000,41.591,41.6497,41.5225,41.5225,8485.486157928,0
+RNEM.US,D,20220919,000000,41.3855,41.9237,41.3855,41.9237,629.462846012,0
+RNEM.US,D,20220920,000000,41.9042,41.9042,41.8161,41.8161,309.6221466585,0
+RNEM.US,D,20220921,000000,41.728,41.728,41.4247,41.4247,309.6221466585,0
+RNEM.US,D,20220922,000000,41.2876,41.2876,41.18,41.18,334.1466731265,0
+RNEM.US,D,20220923,000000,40.75,40.75,40.35,40.5,712,0
+RNEM.US,D,20220926,000000,40.0734,40.0734,39.74,39.74,1613,0
+RNEM.US,D,20220927,000000,40.03,40.03,39.68,39.7848,38229,0
+RNEM.US,D,20220928,000000,39.91,40.18,39.91,40.18,533,0
+RNEM.US,D,20220929,000000,39.33,39.33,39.31,39.31,127,0
+RNEM.US,D,20220930,000000,39.27,39.4,39.27,39.4,160,0
+RNEM.US,D,20221003,000000,39.73,39.91,39.73,39.78,28821,0
+RNEM.US,D,20221004,000000,40.32,40.65,40.32,40.5119,10403,0
+RNEM.US,D,20221005,000000,40.37,40.472,40.37,40.472,4311,0
+RNEM.US,D,20221006,000000,40.235,40.3,40.03,40.03,868,0
+RNEM.US,D,20221007,000000,39.39,39.39,39.39,39.39,120,0
+RNEM.US,D,20221010,000000,39.54,39.605,39.46,39.54,1027,0
+RNEM.US,D,20221011,000000,39.21,39.3618,38.95,39.0605,8723,0
+RNEM.US,D,20221012,000000,39.08,39.08,39.08,39.08,136,0
+RNEM.US,D,20221013,000000,39.3,39.48,39.3,39.48,314,0
+RNEM.US,D,20221014,000000,38.71,38.71,38.71,38.71,3,0
+RNEM.US,D,20221017,000000,39.33,39.64,39.33,39.64,1730,0
+RNEM.US,D,20221018,000000,39.4,39.4,39.4,39.4,6,0
+RNEM.US,D,20221019,000000,39.04,39.24,39.04,39.24,327,0
+RNEM.US,D,20221020,000000,39.51,39.72,39.51,39.56,1134,0
+RNEM.US,D,20221021,000000,39.708,40.0497,39.708,40.0497,250,0
+RNEM.US,D,20221024,000000,39.5,39.52,39.3698,39.48,6331,0
+RNEM.US,D,20221025,000000,39.63,39.7,39.5836,39.5836,4489,0
+RNEM.US,D,20221026,000000,39.7474,39.7474,39.7474,39.7474,1,0
+RNEM.US,D,20221027,000000,39.7,39.785,39.69,39.7218,3654,0
+RNEM.US,D,20221028,000000,39.765,39.91,39.765,39.91,308,0
+RNEM.US,D,20221031,000000,39.41,39.7,39.41,39.67,1704,0
+RNEM.US,D,20221101,000000,40.09,40.1203,40.09,40.1203,1400,0
+RNEM.US,D,20221102,000000,39.6988,39.6988,39.6988,39.6988,1,0
+RNEM.US,D,20221103,000000,39.9187,39.9187,39.9187,39.9187,8,0
+RNEM.US,D,20221104,000000,40.69,40.93,40.69,40.93,302,0
+RNEM.US,D,20221107,000000,41.14,41.23,41.14,41.14,250,0
+RNEM.US,D,20221108,000000,41.4331,41.4331,41.4331,41.4331,6,0
+RNEM.US,D,20221109,000000,41.23,41.23,40.8,40.8,736,0
+RNEM.US,D,20221110,000000,41.62,41.7281,41.62,41.7281,482,0
+RNEM.US,D,20221111,000000,42.2,42.2,42.2,42.2,3,0
+RNEM.US,D,20221114,000000,42.215,42.215,42.215,42.215,1,0
+RNEM.US,D,20221115,000000,42.54,42.54,42.33,42.33,308,0
+RNEM.US,D,20221116,000000,41.87,41.91,41.74,41.74,579,0
+RNEM.US,D,20221117,000000,41.73,41.85,41.73,41.85,391,0
+RNEM.US,D,20221118,000000,41.72,41.7493,41.66,41.7493,315,0
+RNEM.US,D,20221121,000000,41.48,41.62,41.48,41.62,412,0
+RNEM.US,D,20221122,000000,41.81,41.81,41.81,41.81,24,0
+RNEM.US,D,20221123,000000,41.92,42.0147,41.92,42.0147,769,0
+RNEM.US,D,20221125,000000,42.21,42.44,42.21,42.44,783,0
+RNEM.US,D,20221128,000000,42.09,42.11,42.08,42.08,845,0
+RNEM.US,D,20221129,000000,42.48,42.48,42.48,42.48,74,0
+RNEM.US,D,20221130,000000,42.93,43.32,42.93,43.32,358,0
+RNEM.US,D,20221201,000000,43.235,43.235,43.235,43.235,58,0
+RNEM.US,D,20221202,000000,43.04,43.09,43.04,43.0876,1389,0
+RNEM.US,D,20221205,000000,42.66,42.66,42.66,42.66,17,0
+RNEM.US,D,20221206,000000,42.64,42.665,42.64,42.665,116,0
+RNEM.US,D,20221208,000000,42.79,42.89,42.79,42.79,656,0
+RNEM.US,D,20221209,000000,42.77,42.86,42.6628,42.6628,9630,0
+RNEM.US,D,20221212,000000,42.79,42.79,42.7474,42.7474,326,0
+RNEM.US,D,20221213,000000,42.8118,42.8118,42.8118,42.8118,12,0
+RNEM.US,D,20221214,000000,42.89,42.97,42.78,42.97,4074,0
+RNEM.US,D,20221215,000000,42.51,42.51,42.09,42.09,6132,0
+RNEM.US,D,20221216,000000,42.23,42.38,42.23,42.38,104,0
+RNEM.US,D,20221219,000000,42.4097,42.4097,42.4097,42.4097,121,0
+RNEM.US,D,20221220,000000,42.54,42.54,42.54,42.54,2,0
+RNEM.US,D,20221221,000000,42.429,42.5594,42.429,42.5,1070,0
+RNEM.US,D,20221222,000000,42.22,42.38,42.22,42.3633,1234,0
+RNEM.US,D,20221223,000000,42.3599,42.365,42.3599,42.365,473,0
+RNEM.US,D,20221227,000000,42.56,42.56,42.56,42.56,125,0
+RNEM.US,D,20221228,000000,42.5,42.5,42.5,42.5,88,0
+RNEM.US,D,20221229,000000,42.979,42.999,42.81,42.92,2083,0
+RNEM.US,D,20221230,000000,42.42,42.56,42.41,42.56,4492,0
+RNEM.US,D,20230103,000000,42.83,42.83,42.58,42.58,667,0
+RNEM.US,D,20230104,000000,43.17,43.17,43.0604,43.0604,241,0
+RNEM.US,D,20230105,000000,42.9588,42.9588,42.88,42.88,594,0
+RNEM.US,D,20230106,000000,43.12,43.72,43.1177,43.6172,751,0
+RNEM.US,D,20230109,000000,43.96,44.01,43.75,43.75,777,0
+RNEM.US,D,20230110,000000,43.8599,43.9206,43.8599,43.9206,385,0
+RNEM.US,D,20230111,000000,43.825,43.85,43.825,43.85,571,0
+RNEM.US,D,20230112,000000,44.34,44.34,44.34,44.34,59,0
+RNEM.US,D,20230113,000000,44.389,44.389,44.31,44.31,341,0
+RNEM.US,D,20230117,000000,44.51,44.51,44.51,44.51,17,0
+RNEM.US,D,20230118,000000,44.661,44.661,44.3036,44.3036,931,0
+RNEM.US,D,20230119,000000,44.34,44.36,44.305,44.35,902,0
+RNEM.US,D,20230120,000000,44.575,44.655,44.575,44.655,211,0
+RNEM.US,D,20230123,000000,44.7825,44.7825,44.7825,44.7825,2,0
+RNEM.US,D,20230124,000000,44.87,44.88,44.8,44.8,1221,0
+RNEM.US,D,20230125,000000,44.6656,44.785,44.6656,44.785,2771,0
+RNEM.US,D,20230126,000000,44.88,44.88,44.88,44.88,47,0
+RNEM.US,D,20230127,000000,44.6661,44.6661,44.6661,44.6661,24,0
+RNEM.US,D,20230130,000000,44.33,44.33,44.33,44.33,13,0
+RNEM.US,D,20230131,000000,44.3317,44.3317,44.3317,44.3317,25,0
+RNEM.US,D,20230201,000000,44.719,44.719,44.6374,44.6374,250,0
+RNEM.US,D,20230202,000000,44.48,44.5112,44.48,44.5112,265,0
+RNEM.US,D,20230203,000000,44.23,44.23,44.23,44.23,4,0
+RNEM.US,D,20230206,000000,43.92,43.92,43.92,43.92,1,0
+RNEM.US,D,20230207,000000,43.62,43.84,43.62,43.84,260,0
+RNEM.US,D,20230208,000000,43.99,43.99,43.92,43.92,1878,0
+RNEM.US,D,20230209,000000,43.67,43.67,43.67,43.67,89,0
+RNEM.US,D,20230210,000000,43.83,43.83,43.83,43.83,4,0
+RNEM.US,D,20230213,000000,43.84,43.84,43.84,43.84,2,0
+RNEM.US,D,20230214,000000,43.99,43.99,43.857,43.857,16,0
+RNEM.US,D,20230215,000000,43.99,43.99,43.99,43.99,9,0
+RNEM.US,D,20230216,000000,43.8873,43.8873,43.77,43.77,570,0
+RNEM.US,D,20230217,000000,43.82,43.82,43.82,43.82,27,0
+RNEM.US,D,20230221,000000,43.5301,43.57,43.5301,43.5592,439,0
+RNEM.US,D,20230222,000000,43.3861,43.3861,43.3861,43.3861,3,0
+RNEM.US,D,20230223,000000,43.62,43.6765,43.545,43.6765,2079,0
+RNEM.US,D,20230224,000000,43.0266,43.0266,43.0266,43.0266,1,0
+RNEM.US,D,20230227,000000,43.02,43.02,43.02,43.02,12,0
+RNEM.US,D,20230228,000000,42.9441,42.9441,42.9441,42.9441,1,0
+RNEM.US,D,20230301,000000,43.35,43.35,43.35,43.35,165,0
+RNEM.US,D,20230302,000000,43.6251,43.6251,43.62,43.62,790,0
+RNEM.US,D,20230303,000000,44,44.12,44,44.12,955,0
+RNEM.US,D,20230306,000000,44.31,44.31,44.31,44.31,4,0
+RNEM.US,D,20230307,000000,43.989,43.989,43.875,43.875,266,0
+RNEM.US,D,20230308,000000,44.1801,44.28,44.18,44.2758,955,0
+RNEM.US,D,20230309,000000,43.8919,43.8919,43.58,43.675,2559,0
+RNEM.US,D,20230310,000000,43.32,43.4,43.11,43.23,3040,0
+RNEM.US,D,20230313,000000,43.16,43.16,43.16,43.16,1,0
+RNEM.US,D,20230314,000000,43.0925,43.0925,43.0925,43.0925,42,0
+RNEM.US,D,20230315,000000,42.49,42.49,42.49,42.49,30,0
+RNEM.US,D,20230316,000000,43.1331,43.1331,43.1331,43.1331,11,0
+RNEM.US,D,20230317,000000,42.8875,43,42.8875,42.9552,13644,0
+RNEM.US,D,20230320,000000,43.0737,43.1274,42.99,43.1274,449,0
+RNEM.US,D,20230321,000000,43.385,43.385,43.385,43.385,2,0
+RNEM.US,D,20230322,000000,43.98,44.06,43.6513,43.6513,1647,0
+RNEM.US,D,20230323,000000,43.75,43.75,43.75,43.75,3,0
+RNEM.US,D,20230324,000000,43.6399,43.83,43.6399,43.83,130,0
+RNEM.US,D,20230327,000000,43.88,43.88,43.88,43.88,93,0
+RNEM.US,D,20230328,000000,43.9872,43.9872,43.9872,43.9872,1,0
+RNEM.US,D,20230329,000000,44.23,44.23,44.23,44.23,30,0
+RNEM.US,D,20230330,000000,44.5491,44.65,44.5491,44.65,2466,0
+RNEM.US,D,20230331,000000,44.6409,44.6409,44.6409,44.6409,73,0
+RNEM.US,D,20230403,000000,44.6615,44.8013,44.65,44.8013,385,0
+RNEM.US,D,20230404,000000,44.86,44.9084,44.86,44.9084,360,0
+RNEM.US,D,20230405,000000,44.78,44.859,44.78,44.83,1977,0
+RNEM.US,D,20230406,000000,45.0284,45.0284,45.0284,45.0284,1,0
+RNEM.US,D,20230410,000000,45.1763,45.1763,45.1763,45.1763,91,0
+RNEM.US,D,20230411,000000,45.68,45.68,45.58,45.58,364,0
+RNEM.US,D,20230412,000000,45.8035,45.8035,45.77,45.77,346,0
+RNEM.US,D,20230413,000000,46,46.01,45.83,45.83,441,0
+RNEM.US,D,20230414,000000,45.73,45.73,45.73,45.73,27,0
+RNEM.US,D,20230417,000000,45.6745,45.83,45.6745,45.83,1519,0
+RNEM.US,D,20230418,000000,45.7422,45.7422,45.65,45.65,333,0
+RNEM.US,D,20230419,000000,45.59,45.615,45.54,45.54,913,0
+RNEM.US,D,20230420,000000,45.595,45.595,45.595,45.595,20,0
+RNEM.US,D,20230421,000000,45.57,45.57,45.57,45.57,46,0
+RNEM.US,D,20230424,000000,45.665,45.665,45.665,45.665,220,0
+RNEM.US,D,20230425,000000,45.33,45.52,45.245,45.4,29300,0
+RNEM.US,D,20230426,000000,45.56,45.56,45.27,45.27,1997,0
+RNEM.US,D,20230427,000000,45.9567,45.9567,45.91,45.91,609,0
+RNEM.US,D,20230428,000000,46.05,46.22,46.05,46.05,2373,0
+RNEM.US,D,20230501,000000,46.22,46.41,46.16,46.3439,16326,0
+RNEM.US,D,20230502,000000,46.18,46.21,46.1338,46.1338,1986,0
+RNEM.US,D,20230503,000000,46.205,46.205,46.205,46.205,2,0
+RNEM.US,D,20230504,000000,46.23,46.68,46.23,46.3616,3978,0
+RNEM.US,D,20230505,000000,46.71,46.85,46.71,46.735,246714,0
+RNEM.US,D,20230508,000000,46.94,47.05,46.94,46.9659,7880,0
+RNEM.US,D,20230509,000000,46.98,47.26,46.98,47.13,4129,0
+RNEM.US,D,20230510,000000,46.93,47.1224,46.93,47.1224,709,0
+RNEM.US,D,20230511,000000,46.88,46.93,46.641,46.9122,1988,0
+RNEM.US,D,20230512,000000,46.54,46.655,46.54,46.655,1599,0
+RNEM.US,D,20230515,000000,46.945,46.945,46.9,46.9,522,0
+RNEM.US,D,20230516,000000,46.83,46.88,46.552,46.665,3857,0
+RNEM.US,D,20230517,000000,46.51,46.68,46.48,46.68,494,0
+RNEM.US,D,20230518,000000,46.5,46.683,46.495,46.683,1921,0
+RNEM.US,D,20230519,000000,46.8228,46.8228,46.8228,46.8228,67,0
+RNEM.US,D,20230522,000000,46.73,46.73,46.73,46.73,3,0
+RNEM.US,D,20230523,000000,46.395,46.395,46.395,46.395,153,0
+RNEM.US,D,20230524,000000,46.25,46.34,46.215,46.215,4081,0
+RNEM.US,D,20230525,000000,46.4,46.4,46.3289,46.3289,146,0
+RNEM.US,D,20230526,000000,46.87,46.96,46.745,46.84,2934,0
+RNEM.US,D,20230530,000000,46.9299,46.93,46.79,46.79,17715,0
+RNEM.US,D,20230531,000000,46.359,46.52,46.359,46.52,232,0
+RNEM.US,D,20230601,000000,46.83,46.9,46.8256,46.8256,2130,0
+RNEM.US,D,20230602,000000,47.11,47.63,47.11,47.32,6633,0
+RNEM.US,D,20230605,000000,47.359,47.6,47.2,47.38,7776,0
+RNEM.US,D,20230606,000000,47.28,47.8,47.28,47.58,2077,0
+RNEM.US,D,20230607,000000,47.72,47.97,47.72,47.8541,10518,0
+RNEM.US,D,20230608,000000,47.96,48.12,47.96,48.085,6483,0
+RNEM.US,D,20230609,000000,48.255,48.255,48.1704,48.224,1460,0
+RNEM.US,D,20230612,000000,48.03,48.03,48.03,48.03,65,0
+RNEM.US,D,20230613,000000,48.7099,48.71,48.615,48.62,593,0
+RNEM.US,D,20230614,000000,48.999,49.089,48.8547,48.8547,9606,0
+RNEM.US,D,20230615,000000,48.96,49.3009,48.96,49.3009,624,0
+RNEM.US,D,20230616,000000,49.1308,49.1308,49.07,49.07,434,0
+RNEM.US,D,20230620,000000,48.98,48.98,48.43,48.5739,25623,0
+RNEM.US,D,20230621,000000,48.61,48.959,48.61,48.8428,1041,0
+RNEM.US,D,20230622,000000,48.69,48.69,48.48,48.585,949,0
+RNEM.US,D,20230623,000000,47.9,48.09,47.9,48.09,366,0
+RNEM.US,D,20230626,000000,48.45,49.21,48.26,48.415,5961,0
+RNEM.US,D,20230627,000000,48.2,48.45,48.011,48.35,5352,0
+RNEM.US,D,20230628,000000,48.179,48.2393,47.9,48.2393,1623,0
+RNEM.US,D,20230629,000000,48.25,48.26,47.58,48.02,3310,0
+RNEM.US,D,20230630,000000,48.47,48.72,48.47,48.5797,13984,0
+RNEM.US,D,20230703,000000,48.94,49.09,48.86,48.87,3674,0
+RNEM.US,D,20230705,000000,48.91,48.91,48.91,48.91,168,0
+RNEM.US,D,20230706,000000,48.17,48.17,47.93,47.93,3046,0
+RNEM.US,D,20230707,000000,48.317,48.47,48.23,48.3515,2042,0
+RNEM.US,D,20230710,000000,48.002,48.16,47.96,48.06,1712,0
+RNEM.US,D,20230711,000000,48.6828,48.6828,48.6828,48.6828,368,0
+RNEM.US,D,20230712,000000,49.6799,49.68,49.5455,49.5455,657,0
+RNEM.US,D,20230713,000000,50.0713,50.0713,50.0713,50.0713,190,0
+RNEM.US,D,20230714,000000,49.71,50.39,49.71,50.13,1442,0
+RNEM.US,D,20230717,000000,50.74,50.94,50.68,50.715,43454,0
+RNEM.US,D,20230718,000000,50.94,50.95,50.8201,50.91,588,0
+RNEM.US,D,20230719,000000,50.5615,50.5615,50.19,50.41,1402,0
+RNEM.US,D,20230720,000000,50.45,50.5891,50.28,50.49,2751,0
+RNEM.US,D,20230721,000000,50.86,50.86,50.47,50.645,2613,0
+RNEM.US,D,20230724,000000,51.3901,51.6199,51.315,51.315,954,0
+RNEM.US,D,20230725,000000,51.57,51.7525,51.185,51.6494,1179,0
+RNEM.US,D,20230726,000000,51.77,52.0655,51.77,52.002,2024,0
+RNEM.US,D,20230727,000000,51.6167,51.6176,51.27,51.27,1372,0
+RNEM.US,D,20230728,000000,52.1899,52.1899,51.98,51.985,1026,0
+RNEM.US,D,20230731,000000,51.54,51.55,51.42,51.42,2472,0
+RNEM.US,D,20230801,000000,51.07,51.27,50.77,50.96,10289,0
+RNEM.US,D,20230802,000000,49.6844,49.6844,49.48,49.48,1366,0
+RNEM.US,D,20230803,000000,49.32,49.5099,49.19,49.23,2990,0
+RNEM.US,D,20230804,000000,50.04,50.3386,49.78,49.97,6690,0
+RNEM.US,D,20230807,000000,50.52,50.68,50.28,50.68,2832,0
+RNEM.US,D,20230808,000000,49.8,49.8,49.63,49.79,3105,0
+RNEM.US,D,20230809,000000,50.03,50.03,49.84,49.84,1184,0
+RNEM.US,D,20230810,000000,49.86,49.97,49.52,49.58,2282,0
+RNEM.US,D,20230811,000000,49.41,49.41,49.205,49.33,1075,0
+RNEM.US,D,20230814,000000,49.02,49.2413,49.02,49.15,5820,0
+RNEM.US,D,20230815,000000,49.14,49.23,48.87,48.97,3354,0
+RNEM.US,D,20230816,000000,49.33,49.6077,49.09,49.26,2623,0
+RNEM.US,D,20230817,000000,49.68,49.68,49.16,49.16,2864,0
+RNEM.US,D,20230818,000000,48.74,48.92,48.74,48.92,1283,0
+RNEM.US,D,20230821,000000,49,49.0732,49,49.0732,356,0
+RNEM.US,D,20230822,000000,48.9,48.9,48.89,48.89,183,0
+RNEM.US,D,20230823,000000,49.57,49.94,49.57,49.94,6670,0
+RNEM.US,D,20230824,000000,49.41,49.47,49.24,49.29,9687,0
+RNEM.US,D,20230825,000000,49.35,49.35,49.35,49.35,158,0
+RNEM.US,D,20230828,000000,49.29,49.29,49.29,49.29,220,0
+RNEM.US,D,20230829,000000,49.78,49.929,49.75,49.75,4114,0
+RNEM.US,D,20230830,000000,49.81,49.81,49.63,49.6416,1966,0
+RNEM.US,D,20230831,000000,49.2698,49.28,49.1,49.28,497,0
+RNEM.US,D,20230901,000000,49.28,49.28,49.15,49.17,10582,0
+RNEM.US,D,20230905,000000,49.14,49.31,49.14,49.31,533,0
+RNEM.US,D,20230906,000000,49.5861,49.5861,49.23,49.23,1040,0
+RNEM.US,D,20230907,000000,49.19,49.215,49.01,49.18,5120,0
+RNEM.US,D,20230908,000000,49.25,49.4099,49.18,49.18,1103,0
+RNEM.US,D,20230911,000000,49.29,49.65,49.29,49.65,2486,0
+RNEM.US,D,20230912,000000,49.24,49.24,49.24,49.24,296,0
+RNEM.US,D,20230913,000000,49.4951,49.61,49.44,49.61,1892,0
+RNEM.US,D,20230914,000000,49.77,49.77,49.77,49.77,236,0
+RNEM.US,D,20230915,000000,49.6194,49.6197,49.6053,49.6053,1047,0
+RNEM.US,D,20230918,000000,49.5299,49.67,49.48,49.49,1488,0
+RNEM.US,D,20230919,000000,49.21,49.3436,49.21,49.3436,927,0
+RNEM.US,D,20230920,000000,49.3101,49.4899,49.31,49.3424,1067,0
+RNEM.US,D,20230921,000000,48.9,48.9,48.81,48.82,1496,0
+RNEM.US,D,20230922,000000,48.435,48.52,48.435,48.44,2239,0
+RNEM.US,D,20230925,000000,48.3182,48.3182,48.3182,48.3182,333,0
+RNEM.US,D,20230926,000000,48.1345,48.1345,47.85,47.85,503,0
+RNEM.US,D,20230927,000000,47.9315,47.985,47.69,47.9,1161,0
+RNEM.US,D,20230928,000000,47.8908,48.1233,47.8908,48.1233,614,0
+RNEM.US,D,20230929,000000,48.13,48.13,47.9425,48.02,1780,0
+RNEM.US,D,20231002,000000,47.81,47.88,47.74,47.8317,2221,0
+RNEM.US,D,20231003,000000,47.6,47.6,47.11,47.2434,892,0
+RNEM.US,D,20231004,000000,47.41,47.49,47.41,47.44,1055,0
+RNEM.US,D,20231005,000000,47.33,47.55,46.7,47.3723,125402,0
+RNEM.US,D,20231006,000000,47.5,48.08,47.495,48.08,1675,0
+RNEM.US,D,20231009,000000,47.7997,47.9599,47.74,47.78,1254,0
+RNEM.US,D,20231010,000000,48.24,48.4513,48.17,48.4513,3475,0
+RNEM.US,D,20231011,000000,48.1949,48.29,48.09,48.27,2948,0
+RNEM.US,D,20231012,000000,48.2,48.2,47.65,47.65,7664,0
+RNEM.US,D,20231013,000000,47.87,47.87,47.63,47.74,2110,0
+RNEM.US,D,20231016,000000,47.68,48.0884,47.66,48.0452,2993,0
+RNEM.US,D,20231017,000000,47.83,47.83,47.7306,47.755,550,0
+RNEM.US,D,20231018,000000,46.9,46.955,46.86,46.8898,1022,0
+RNEM.US,D,20231019,000000,46.92,47.1474,46.8699,46.8699,2427,0
+RNEM.US,D,20231020,000000,46.33,46.3694,46.33,46.3694,1295,0
+RNEM.US,D,20231023,000000,46.25,46.4382,46.2475,46.2475,1839,0
+RNEM.US,D,20231024,000000,46.39,46.62,46.37,46.62,1970,0
+RNEM.US,D,20231025,000000,45.89,46.42,45.84,46.02,3251,0
+RNEM.US,D,20231026,000000,45.77,45.9584,45.77,45.9584,292,0
+RNEM.US,D,20231027,000000,46.09,46.09,45.85,45.895,1301,0
+RNEM.US,D,20231030,000000,46.1826,46.2359,46.17,46.2359,596,0
+RNEM.US,D,20231031,000000,46.0381,46.34,46,46.34,909,0
+RNEM.US,D,20231101,000000,46.4,46.628,46.33,46.565,2027,0
+RNEM.US,D,20231102,000000,47.06,47.3,47.02,47.3,719,0
+RNEM.US,D,20231103,000000,47.89,47.89,47.66,47.66,8044,0
+RNEM.US,D,20231106,000000,47.91,47.91,47.68,47.68,1003,0
+RNEM.US,D,20231107,000000,47.675,47.78,47.675,47.78,220,0
+RNEM.US,D,20231108,000000,47.67,47.67,47.58,47.67,1313,0
+RNEM.US,D,20231109,000000,47.6299,47.63,47.06,47.06,911,0
+RNEM.US,D,20231110,000000,47.37,47.6,47.3601,47.58,1425,0
+RNEM.US,D,20231113,000000,47.25,47.25,47.25,47.25,340,0
+RNEM.US,D,20231114,000000,48.35,48.46,48.26,48.46,2115,0
+RNEM.US,D,20231115,000000,48.63,48.6301,48.62,48.6219,1429,0
+RNEM.US,D,20231116,000000,48.33,48.57,48.33,48.485,1185,0
+RNEM.US,D,20231117,000000,48.6,48.69,48.54,48.5613,1489,0
+RNEM.US,D,20231120,000000,48.69,49.03,48.66,48.9054,3946,0
+RNEM.US,D,20231121,000000,48.9,48.9,48.68,48.7754,5913,0
+RNEM.US,D,20231122,000000,48.715,48.7233,48.715,48.7233,326,0
+RNEM.US,D,20231124,000000,48.989,48.989,48.98,48.98,107,0
+RNEM.US,D,20231127,000000,48.949,48.949,48.82,48.93,853,0
+RNEM.US,D,20231128,000000,49.269,49.269,49.01,49.06,713,0
+RNEM.US,D,20231129,000000,48.95,48.95,48.95,48.95,100,0
+RNEM.US,D,20231130,000000,49.02,49.0292,48.841,49.015,2972,0
+RNEM.US,D,20231201,000000,49.64,49.64,49.14,49.4171,766,0
+RNEM.US,D,20231204,000000,49.46,49.46,49.09,49.25,27777,0
+RNEM.US,D,20231205,000000,49.061,49.199,49.061,49.16,547,0
+RNEM.US,D,20231206,000000,49.56,49.56,49.21,49.41,1177,0
+RNEM.US,D,20231207,000000,49.46,49.48,49.34,49.34,372,0
+RNEM.US,D,20231208,000000,49.41,49.41,49.1,49.265,752,0
+RNEM.US,D,20231211,000000,49.3486,49.38,49.3486,49.38,650,0
+RNEM.US,D,20231212,000000,49.29,49.29,49.26,49.26,283,0
+RNEM.US,D,20231213,000000,49.0558,49.8719,48.97,49.8719,5021,0
+RNEM.US,D,20231214,000000,50.49,50.71,50.49,50.71,839,0
+RNEM.US,D,20231215,000000,50.32,50.5799,50.32,50.335,784,0
+RNEM.US,D,20231218,000000,50.44,50.56,50.29,50.33,3101,0
+RNEM.US,D,20231219,000000,50.65,50.84,50.65,50.84,720,0
+RNEM.US,D,20231220,000000,50.38,50.44,49.72,49.72,3217,0
+RNEM.US,D,20231221,000000,50.62,50.77,50.57,50.665,1847,0
+RNEM.US,D,20231222,000000,50.819,50.83,50.81,50.81,1087,0
+RNEM.US,D,20231226,000000,51.6,51.6,50.96,51.16,4760,0
+RNEM.US,D,20231227,000000,51.42,51.719,51.415,51.5,7231,0
+RNEM.US,D,20231228,000000,51.89,51.9,51.7,51.7,2734,0
+RNEM.US,D,20231229,000000,53.65,53.65,51.53,51.63,2480,0
+RNEM.US,D,20240102,000000,51.07,51.22,50.81,50.925,2985,0
+RNEM.US,D,20240103,000000,50.72,50.86,50.6738,50.6738,13727,0
+RNEM.US,D,20240104,000000,50.8,50.97,50.755,50.755,2828,0
+RNEM.US,D,20240105,000000,51.08,51.08,50.9865,51.0443,380,0
+RNEM.US,D,20240108,000000,50.98,50.98,50.9497,50.9497,1506,0
+RNEM.US,D,20240109,000000,50.39,50.39,50.3884,50.3884,470,0
+RNEM.US,D,20240110,000000,50.51,50.52,50.32,50.52,669,0
+RNEM.US,D,20240111,000000,50.37,50.39,50.33,50.39,632,0
+RNEM.US,D,20240112,000000,51.1,51.1,51.1,51.1,22,0
+RNEM.US,D,20240116,000000,50.33,50.3301,50.045,50.045,9536,0
+RNEM.US,D,20240117,000000,49.28,49.545,49.18,49.22,28452,0
+RNEM.US,D,20240118,000000,49.45,49.9,49.12,49.405,18917,0
+RNEM.US,D,20240119,000000,49.51,49.89,49.51,49.735,3464,0
+RNEM.US,D,20240122,000000,49.3557,49.5,49.24,49.24,3040,0
+RNEM.US,D,20240123,000000,49.23,49.25,49.18,49.18,1799,0
+RNEM.US,D,20240124,000000,49.86,49.96,49.84,49.93,1874,0
+RNEM.US,D,20240125,000000,49.94,49.94,49.69,49.72,1836,0
+RNEM.US,D,20240126,000000,50.07,50.28,49.98,50.19,5154,0
+RNEM.US,D,20240129,000000,50.16,50.42,50.06,50.3095,3329,0
+RNEM.US,D,20240130,000000,50.14,50.205,50.14,50.18,3573,0
+RNEM.US,D,20240131,000000,50.47,50.47,50.24,50.27,3063,0
+RNEM.US,D,20240201,000000,50.311,50.43,50.311,50.43,1821,0
+RNEM.US,D,20240202,000000,50.19,50.19,50.11,50.11,827,0
+RNEM.US,D,20240205,000000,50.21,50.309,50.01,50.01,2105,0
+RNEM.US,D,20240206,000000,50.53,51.5,50.53,51,4128,0
+RNEM.US,D,20240207,000000,51.01,51.01,50.96,50.96,978,0
+RNEM.US,D,20240208,000000,50.39,50.39,50.12,50.12,2302,0
+RNEM.US,D,20240209,000000,50.93,50.93,50.42,50.59,1625,0
+RNEM.US,D,20240212,000000,50.3,50.88,50.3,50.56,3317,0
+RNEM.US,D,20240213,000000,49.95,50.13,49.8052,50.01,1403,0
+RNEM.US,D,20240214,000000,50.43,50.46,50.33,50.33,1164,0
+RNEM.US,D,20240215,000000,50.63,50.69,50.6016,50.6016,1095,0
+RNEM.US,D,20240216,000000,50.8301,50.9786,50.8301,50.9786,850,0
+RNEM.US,D,20240220,000000,51.66,51.66,51.5079,51.5741,2159,0
+RNEM.US,D,20240221,000000,51.44,51.56,51.44,51.5243,1502,0
+RNEM.US,D,20240222,000000,51.9,51.97,51.8291,51.8291,931,0
+RNEM.US,D,20240223,000000,51.78,51.8,51.685,51.685,867,0
+RNEM.US,D,20240226,000000,51.36,51.57,51.36,51.4472,1771,0
+RNEM.US,D,20240227,000000,51.58,51.77,51.58,51.77,1918,0
+RNEM.US,D,20240228,000000,51.21,51.21,50.73,50.73,2508,0
+RNEM.US,D,20240229,000000,50.8822,50.99,50.65,50.98,28740,0
+RNEM.US,D,20240301,000000,51.34,51.73,51.34,51.73,29809,0
+RNEM.US,D,20240304,000000,51.63,51.63,51.36,51.36,4282,0
+RNEM.US,D,20240305,000000,51.24,51.25,51.01,51.1276,4569,0
+RNEM.US,D,20240306,000000,51.67,51.67,51.52,51.66,367745,0
+RNEM.US,D,20240307,000000,51.75,51.97,51.75,51.8598,6244,0
+RNEM.US,D,20240308,000000,51.86,51.8843,51.7623,51.875,2171,0
+RNEM.US,D,20240311,000000,51.95,51.96,51.74,51.75,1879,0
+RNEM.US,D,20240312,000000,51.75,51.8744,51.75,51.81,773,0
+RNEM.US,D,20240313,000000,51.96,51.96,51.96,51.96,318,0
+RNEM.US,D,20240314,000000,52.1899,52.2299,51.7001,51.8276,7555,0
+RNEM.US,D,20240315,000000,51.845,51.88,51.7187,51.88,780,0
+RNEM.US,D,20240318,000000,51.56,52.015,51.56,51.6886,10270,0
+RNEM.US,D,20240319,000000,51.19,51.28,51.11,51.28,1024,0
+RNEM.US,D,20240320,000000,51.35,51.8399,51.35,51.7109,1436,0
+RNEM.US,D,20240321,000000,51.55,51.73,51.47,51.47,2987,0
+RNEM.US,D,20240322,000000,51.465,51.55,51.3,51.47,2077,0
+RNEM.US,D,20240325,000000,51.6299,51.6299,51.5,51.5,1040,0
+RNEM.US,D,20240326,000000,51.64,51.64,51.52,51.53,732,0
+RNEM.US,D,20240327,000000,51.646,51.87,51.646,51.775,848,0
+RNEM.US,D,20240328,000000,52.06,52.06,51.875,51.875,979,0
+RNEM.US,D,20240401,000000,51.7344,51.7344,51.7344,51.7344,450,0
+RNEM.US,D,20240402,000000,51.8022,51.8022,51.7806,51.7806,269,0
+RNEM.US,D,20240403,000000,51.6909,51.85,51.6909,51.7972,570,0
+RNEM.US,D,20240404,000000,51.785,51.785,51.785,51.785,213,0
+RNEM.US,D,20240405,000000,51.7928,51.7928,51.7911,51.7911,353,0
+RNEM.US,D,20240408,000000,52.37,52.37,52.37,52.37,476,0
+RNEM.US,D,20240409,000000,52.42,52.47,52.3776,52.4447,4879,0
+RNEM.US,D,20240410,000000,52.01,52.01,51.88,51.88,604,0
+RNEM.US,D,20240411,000000,51.81,51.81,51.81,51.81,112,0
+RNEM.US,D,20240412,000000,51.19,51.19,50.985,50.985,665,0
+RNEM.US,D,20240415,000000,50.83,50.83,50.61,50.61,227,0
+RNEM.US,D,20240416,000000,50.26,50.26,50.26,50.26,383,0
+RNEM.US,D,20240417,000000,50.33,50.33,50.13,50.31,1061,0
+RNEM.US,D,20240418,000000,50.4221,50.45,50.3,50.3,976,0
+RNEM.US,D,20240419,000000,50.53,50.7,50.48,50.7,1521,0
+RNEM.US,D,20240422,000000,50.96,51.0463,50.96,51.0463,683,0
+RNEM.US,D,20240423,000000,50.9786,51.315,50.9786,51.315,1280,0
+RNEM.US,D,20240424,000000,51.2,51.23,51.06,51.06,747,0
+RNEM.US,D,20240425,000000,51.3,51.44,51.3,51.44,571,0
+RNEM.US,D,20240426,000000,51.52,51.595,51.485,51.5,1637,0
+RNEM.US,D,20240429,000000,51.95,52.12,51.91,52.12,484,0
+RNEM.US,D,20240430,000000,51.5603,51.5603,51.5603,51.5603,214,0
+RNEM.US,D,20240501,000000,51.68,51.95,51.625,51.71,4357,0
+RNEM.US,D,20240502,000000,52.29,52.29,52.29,52.29,519,0
+RNEM.US,D,20240503,000000,52.441,52.441,52.33,52.33,558,0
+RNEM.US,D,20240506,000000,52.4661,52.4661,52.4661,52.4661,335,0
+RNEM.US,D,20240507,000000,51.95,52.52,51.95,52.21,1021,0
+RNEM.US,D,20240508,000000,52.18,52.18,52.1339,52.1339,779,0
+RNEM.US,D,20240509,000000,52.16,52.16,52.16,52.16,391,0
+RNEM.US,D,20240510,000000,52.49,52.49,52.49,52.49,817,0
+RNEM.US,D,20240513,000000,52.9,52.9,52.7279,52.83,749,0
+RNEM.US,D,20240514,000000,52.71,52.71,52.71,52.71,328,0
+RNEM.US,D,20240515,000000,53.14,53.14,53.14,53.14,419,0
+RNEM.US,D,20240516,000000,53.1824,53.4089,53.1824,53.4089,909,0
+RNEM.US,D,20240517,000000,53.75,53.75,53.57,53.6797,1651,0
+RNEM.US,D,20240520,000000,53.81,53.83,53.76,53.76,1641,0
+RNEM.US,D,20240521,000000,53.67,53.67,53.5121,53.5121,983,0
+RNEM.US,D,20240522,000000,53.5099,53.5099,53.392,53.392,325,0
+RNEM.US,D,20240523,000000,53.27,53.27,53.175,53.175,1240,0
+RNEM.US,D,20240524,000000,53.33,53.33,53.22,53.22,240,0
+RNEM.US,D,20240528,000000,53.18,53.18,53.01,53.01,1840,0
+RNEM.US,D,20240529,000000,52.4,52.71,52.33,52.54,3347,0
+RNEM.US,D,20240530,000000,52.35,52.399,52.13,52.13,934,0
+RNEM.US,D,20240531,000000,51.65,51.92,51.58,51.8153,1293,0
+RNEM.US,D,20240603,000000,52.13,52.21,52.13,52.21,338,0
+RNEM.US,D,20240604,000000,51.142,51.315,51.142,51.21,883,0
+RNEM.US,D,20240605,000000,51.82,52.04,51.82,52.04,651,0
+RNEM.US,D,20240606,000000,52.02,52.23,52.02,52.1,26874,0
+RNEM.US,D,20240607,000000,51.95,51.95,51.84,51.84,779,0
+RNEM.US,D,20240610,000000,51.84,52.12,51.84,52.12,2298,0
+RNEM.US,D,20240611,000000,51.56,51.77,51.56,51.57,11277,0
+RNEM.US,D,20240612,000000,51.86,51.86,51.86,51.86,233,0
+RNEM.US,D,20240613,000000,51.71,51.71,51.71,51.71,71,0
+RNEM.US,D,20240614,000000,51.59,52.67,51.59,51.63,4539,0
+RNEM.US,D,20240617,000000,51.74,51.74,51.46,51.725,656,0
+RNEM.US,D,20240618,000000,51.82,52.25,51.82,52.1288,1732,0
+RNEM.US,D,20240620,000000,52.05,52.17,51.9,52.1,3981,0
+RNEM.US,D,20240621,000000,52.005,52.005,52.005,52.005,389,0
+RNEM.US,D,20240624,000000,52.43,52.5385,52.43,52.46,4184,0
+RNEM.US,D,20240625,000000,52.18,52.2852,52.11,52.2852,853,0
+RNEM.US,D,20240626,000000,52.1865,52.22,51.9901,52.1344,2911,0
+RNEM.US,D,20240627,000000,52.3014,52.35,52.11,52.2718,2272,0
+RNEM.US,D,20240628,000000,52.6232,52.64,52.34,52.64,1756,0
+RNEM.US,D,20240701,000000,52.57,52.68,52.57,52.68,358,0
+RNEM.US,D,20240702,000000,52.41,52.63,52.405,52.47,2890,0
+RNEM.US,D,20240703,000000,52.77,52.8616,52.7535,52.8616,725,0
+RNEM.US,D,20240705,000000,52.9976,52.9976,52.9976,52.9976,345,0
+RNEM.US,D,20240708,000000,52.91,52.91,52.73,52.73,3217,0
+RNEM.US,D,20240709,000000,53.02,53.1222,52.75,53.1222,13669,0
+RNEM.US,D,20240710,000000,53.05,53.12,52.94,53.12,22507,0
+RNEM.US,D,20240711,000000,53.44,53.44,53.44,53.44,116,0
+RNEM.US,D,20240712,000000,53.86,54,53.82,53.99,710,0
+RNEM.US,D,20240715,000000,53.4,53.4,53.34,53.34,136,0
+RNEM.US,D,20240716,000000,53.58,53.68,53.58,53.68,1106,0
+RNEM.US,D,20240717,000000,53.24,53.46,53.22,53.35,1501,0
+RNEM.US,D,20240718,000000,53.3605,53.5099,53.0601,53.21,2698,0
+RNEM.US,D,20240719,000000,53.045,53.045,52.81,52.9,2302,0
+RNEM.US,D,20240722,000000,53.01,53.01,52.99,52.99,273,0
+RNEM.US,D,20240723,000000,53.08,53.08,52.84,52.85,926,0
+RNEM.US,D,20240724,000000,52.66,52.75,52.36,52.36,1619,0
+RNEM.US,D,20240725,000000,52.254,52.28,52.245,52.28,967,0
+RNEM.US,D,20240726,000000,52.58,52.5931,52.57,52.5931,270,0
+RNEM.US,D,20240729,000000,52.5,52.515,52.42,52.515,719,0
+RNEM.US,D,20240730,000000,52.2809,52.2809,52.2809,52.2809,32,0
+RNEM.US,D,20240731,000000,53.02,53.02,52.9123,52.9123,776,0
+RNEM.US,D,20240801,000000,52.5508,52.5508,52.385,52.4357,1121,0
+RNEM.US,D,20240802,000000,52.18,52.18,52.18,52.18,1716,0
+RNEM.US,D,20240805,000000,50.68,51.239,50.68,51.21,2877,0
+RNEM.US,D,20240806,000000,51.15,51.18,50.98,51.0087,2037,0
+RNEM.US,D,20240807,000000,51.58,51.67,51.101,51.245,1274,0
+RNEM.US,D,20240808,000000,51.74,51.74,51.74,51.74,17,0
+RNEM.US,D,20240809,000000,51.885,51.9826,51.885,51.9826,186,0
+RNEM.US,D,20240812,000000,51.95,52.051,51.94,52.051,471,0
+RNEM.US,D,20240813,000000,52.0775,52.47,52.0775,52.4,877,0
+RNEM.US,D,20240814,000000,52.46,52.46,52.28,52.43,849,0
+RNEM.US,D,20240815,000000,52.77,52.774,52.6769,52.6769,1089,0
+RNEM.US,D,20240816,000000,53.25,53.25,53.25,53.25,16,0
+RNEM.US,D,20240819,000000,53.51,53.75,53.51,53.5525,594,0
+RNEM.US,D,20240820,000000,53.31,53.3601,53.26,53.3428,1224,0
+RNEM.US,D,20240821,000000,53.59,53.79,53.48,53.525,1483,0
+RNEM.US,D,20240822,000000,53.43,53.53,53.06,53.32,1068,0
+RNEM.US,D,20240823,000000,53.71,53.8101,53.71,53.72,903,0
+RNEM.US,D,20240826,000000,53.83,53.87,53.8,53.87,778,0
+RNEM.US,D,20240827,000000,53.66,53.83,53.66,53.7361,1296,0
+RNEM.US,D,20240828,000000,53.4094,53.4094,53.4094,53.4094,89,0
+RNEM.US,D,20240829,000000,53.33,53.33,53.08,53.08,650,0
+RNEM.US,D,20240830,000000,53.2,53.37,53.2,53.37,384,0
+RNEM.US,D,20240903,000000,52.88,53.14,52.7,52.8115,4994,0
+RNEM.US,D,20240904,000000,53.13,53.13,53,53,2268,0
+RNEM.US,D,20240905,000000,52.99,53.04,52.5,52.959,28531,0
+RNEM.US,D,20240906,000000,52.98,53.01,52.35,52.4839,2583,0
+RNEM.US,D,20240909,000000,52.88,52.88,52.88,52.88,168,0
+RNEM.US,D,20240910,000000,52.56,52.67,52.56,52.67,313,0
+RNEM.US,D,20240911,000000,52.2501,52.6909,52.2501,52.6909,1153,0
+RNEM.US,D,20240912,000000,53.0711,53.0808,52.94,53.0808,537,0
+RNEM.US,D,20240913,000000,53.4244,53.4244,53.4244,53.4244,397,0
+RNEM.US,D,20240916,000000,53.69,53.69,53.69,53.69,397,0
+RNEM.US,D,20240917,000000,53.62,53.75,53.5,53.6295,1868,0
+RNEM.US,D,20240918,000000,53.635,54.07,53.5342,53.5342,2385,0
+RNEM.US,D,20240919,000000,54.11,54.245,54.11,54.245,1284,0
+RNEM.US,D,20240920,000000,54.25,54.25,54.235,54.235,220,0
+RNEM.US,D,20240923,000000,54.75,54.75,54.5864,54.5864,453,0
+RNEM.US,D,20240924,000000,55.5805,55.5805,55.5805,55.5805,216,0
+RNEM.US,D,20240925,000000,55.4662,55.4662,55.115,55.115,399,0
+RNEM.US,D,20240926,000000,55.6,55.7,55.55,55.55,924,0
+RNEM.US,D,20240927,000000,55.49,55.49,55.361,55.485,541,0
+RNEM.US,D,20240930,000000,55.22,55.22,54.87,55.1357,15147,0
+RNEM.US,D,20241001,000000,55.19,55.19,55.19,55.19,34,0
+RNEM.US,D,20241002,000000,55.48,55.48,55.48,55.48,116,0
+RNEM.US,D,20241003,000000,54.29,54.38,54.29,54.38,274,0
+RNEM.US,D,20241004,000000,54.78,54.78,54.78,54.78,328,0
+RNEM.US,D,20241007,000000,55,55.22,55,55.22,2918,0
+RNEM.US,D,20241008,000000,53.86,54.02,53.62,54.02,549,0
+RNEM.US,D,20241009,000000,53.875,53.875,53.63,53.63,973,0
+RNEM.US,D,20241010,000000,54.05,54.15,54.05,54.0565,393,0
+RNEM.US,D,20241011,000000,54.21,54.26,54.112,54.112,529,0
+RNEM.US,D,20241014,000000,53.9429,53.9429,53.9429,53.9429,36,0
+RNEM.US,D,20241015,000000,53.62,53.62,53.3291,53.3291,1037,0
+RNEM.US,D,20241016,000000,53.49,53.75,53.49,53.75,1222,0
+RNEM.US,D,20241017,000000,53.4674,53.4674,53.32,53.4176,343,0
+RNEM.US,D,20241018,000000,53.93,53.9395,53.93,53.9395,163,0
+RNEM.US,D,20241021,000000,53.413,53.413,53.413,53.413,121,0
+RNEM.US,D,20241022,000000,53.22,53.2859,53.11,53.2859,1489,0
+RNEM.US,D,20241023,000000,52.9,52.9006,52.9,52.9006,590,0
+RNEM.US,D,20241024,000000,52.8043,53.09,52.8043,53.09,3416,0
+RNEM.US,D,20241025,000000,52.82,52.82,52.69,52.75,603,0
+RNEM.US,D,20241028,000000,52.99,52.99,52.93,52.99,438,0
+RNEM.US,D,20241029,000000,52.66,52.66,52.66,52.66,193,0
+RNEM.US,D,20241030,000000,52.7825,52.7825,52.71,52.71,630,0
+RNEM.US,D,20241031,000000,52.31,52.4272,52.2124,52.4272,735,0
+RNEM.US,D,20241101,000000,52.52,52.52,52.315,52.315,840,0
+RNEM.US,D,20241104,000000,52.49,52.49,52.3,52.3,2073,0
+RNEM.US,D,20241105,000000,52.9372,52.9372,52.9372,52.9372,124,0
+RNEM.US,D,20241106,000000,52.6203,52.6203,52.6203,52.6203,348,0
+RNEM.US,D,20241107,000000,53.13,53.36,53.07,53.2064,754,0
+RNEM.US,D,20241108,000000,52.21,52.4,51.94,52.15,6148,0
+RNEM.US,D,20241111,000000,51.7,51.8238,51.7,51.73,885,0
+RNEM.US,D,20241112,000000,51.28,51.32,51.03,51.1951,2111,0
+RNEM.US,D,20241113,000000,50.8424,51.06,50.8424,50.9456,639,0
+RNEM.US,D,20241115,000000,50.7046,50.75,50.7046,50.75,632,0
+RNEM.US,D,20241119,000000,51.33,51.33,51.1665,51.1665,204,0
+RNEM.US,D,20241125,000000,51.66,51.75,51.5947,51.5947,1720,0
+RNEM.US,D,20241126,000000,51.49,51.49,51.348,51.4462,274,0
+RNEM.US,D,20241129,000000,51.09,51.1609,51.07,51.1609,652,0
+RNEM.US,D,20241203,000000,51.42,51.5494,51.42,51.5494,418,0
+RNEM.US,D,20241206,000000,52.1188,52.1188,51.99,51.99,279,0
+RNEM.US,D,20241209,000000,52.68,52.7334,52.66,52.7334,601,0
+RNEM.US,D,20241210,000000,52.24,52.3192,52.17,52.3192,647,0
+RNEM.US,D,20241211,000000,52.23,52.5152,52.23,52.5152,999,0
+RNEM.US,D,20241212,000000,51.91,52.02,51.91,52.02,147,0
+RNEM.US,D,20241213,000000,51.122,51.21,51.122,51.21,310,0
+RNEM.US,D,20241216,000000,51.0406,51.0406,50.8085,50.8085,292,0
+RNEM.US,D,20241217,000000,50.14,50.3896,50.14,50.3896,241,0
+RNEM.US,D,20241220,000000,49.63,49.7497,49.63,49.7497,551,0
+RNEM.US,D,20241223,000000,49.56,49.6391,49.56,49.6391,416,0
+RNEM.US,D,20241224,000000,49.72,50.03,49.72,49.9569,921,0
+RNEM.US,D,20241226,000000,49.875,49.875,49.77,49.8491,1638,0
+RNEM.US,D,20241227,000000,49.73,49.73,49.62,49.6684,286,0
+RNEM.US,D,20241230,000000,49.32,49.3516,49.06,49.3516,3387,0
+RNEM.US,D,20241231,000000,49.4399,49.57,49.255,49.255,3514,0
+RNEM.US,D,20250102,000000,49.57,49.62,49.495,49.58,4409,0
+RNEM.US,D,20250103,000000,49.41,49.4457,49.36,49.4457,1964,0
+RNEM.US,D,20250106,000000,49.426,49.426,49.42,49.42,256,0
+RNEM.US,D,20250107,000000,49.39,49.4887,49.01,49.095,7009,0
+RNEM.US,D,20250108,000000,48.925,48.9289,48.925,48.9289,209,0
+RNEM.US,D,20250110,000000,44.04,48.25,44.04,48.2292,1137,0
+RNEM.US,D,20250113,000000,47.94,48.0949,47.89,48.0949,6128,0
+RNEM.US,D,20250114,000000,48.26,48.3527,48.26,48.3527,858,0
+RNEM.US,D,20250115,000000,48.78,48.9544,48.78,48.9544,127,0
+RNEM.US,D,20250116,000000,48.7599,48.8,48.4,48.8,5676,0
+RNEM.US,D,20250117,000000,48.75,48.79,48.75,48.79,954,0
+RNEM.US,D,20250121,000000,49.12,49.3599,49.09,49.2726,3554,0
+RNEM.US,D,20250122,000000,49.45,49.45,49.02,49.4283,2007,0
+RNEM.US,D,20250123,000000,49.46,49.616,49.46,49.616,341,0
+RNEM.US,D,20250128,000000,49.49,49.676,49.49,49.676,329,0
+RNEM.US,D,20250129,000000,49.72,49.77,49.64,49.7261,982,0
+RNEM.US,D,20250130,000000,50.09,50.2,50.08,50.1671,494,0
+RNEM.US,D,20250131,000000,50.2,50.21,49.8467,49.8467,1425,0
+RNEM.US,D,20250203,000000,49.7,50.08,49.7,50.0666,9160,0
+RNEM.US,D,20250205,000000,50.09,50.26,50.09,50.13,1344,0
+RNEM.US,D,20250206,000000,50.12,50.2,50.09,50.2,4259,0
+RNEM.US,D,20250207,000000,49.94,49.9422,49.94,49.9422,315,0
+RNEM.US,D,20250210,000000,50.18,50.2824,50.1501,50.2824,1341,0
+RNEM.US,D,20250211,000000,50.21,50.21,50.1694,50.1694,289,0
+RNEM.US,D,20250212,000000,50.27,50.53,50.27,50.5297,1716,0
+RNEM.US,D,20250213,000000,50.73,50.88,50.73,50.88,373,0
+RNEM.US,D,20250214,000000,50.95,51.14,50.95,50.9899,1407,0
+RNEM.US,D,20250220,000000,51.1,51.1059,51.1,51.1059,191,0
+RNEM.US,D,20250221,000000,50.75,50.97,50.75,50.97,554,0
+RNEM.US,D,20250224,000000,50.64,50.64,50.42,50.42,994,0
+RNEM.US,D,20250225,000000,50.44,50.44,50.13,50.4003,5139,0
+RNEM.US,D,20250226,000000,50.54,50.62,50.4,50.4649,3120,0
+RNEM.US,D,20250227,000000,50.1,50.43,50.0811,50.0811,29787,0
+RNEM.US,D,20250228,000000,49.51,49.55,49.23,49.4636,6935,0
+RNEM.US,D,20250303,000000,49.85,49.99,49.3392,49.5,3529,0
+RNEM.US,D,20250304,000000,49.25,49.56,49.2,49.33,11380,0
+RNEM.US,D,20250305,000000,50.11,50.5,50.07,50.5,1969,0
+RNEM.US,D,20250306,000000,50.6077,50.68,50.6077,50.68,287,0
+RNEM.US,D,20250307,000000,50.63,50.8097,50.63,50.8097,938,0
+RNEM.US,D,20250310,000000,50.27,50.41,49.85,50.15,5093,0
+RNEM.US,D,20250311,000000,50.08,50.2722,50.08,50.2722,1554,0
+RNEM.US,D,20250312,000000,50.35,50.5381,50.26,50.4064,2385,0
+RNEM.US,D,20250318,000000,51.8,51.8079,51.78,51.8079,1842,0
+RNEM.US,D,20250319,000000,51.93,51.9884,51.7601,51.95,5208,0
+RNEM.US,D,20250320,000000,51.62,51.73,51.62,51.73,533,0
+RNEM.US,D,20250321,000000,51.55,51.625,51.55,51.6153,1175,0
+RNEM.US,D,20250324,000000,51.9,51.94,51.69,51.94,760,0
+RNEM.US,D,20250325,000000,52.06,52.06,51.92,51.9982,767,0
+RNEM.US,D,20250326,000000,51.705,51.705,51.695,51.695,351,0
+RNEM.US,D,20250327,000000,51.96,52.17,51.85,52.17,423,0
+RNEM.US,D,20250328,000000,51.425,51.53,51.31,51.53,976,0
+RNEM.US,D,20250331,000000,50.81,51.29,50.81,51.29,290,0
+RNEM.US,D,20250402,000000,51.515,51.6022,51.5,51.6022,829,0
+RNEM.US,D,20250403,000000,51.23,51.25,51.15,51.2451,1403,0
+RNEM.US,D,20250404,000000,49.43,49.84,48.94,49.14,1092,0
+RNEM.US,D,20250407,000000,48.27,48.27,47.61,47.82,879,0
+RNEM.US,D,20250408,000000,48.74,48.74,47.26,47.3666,2036,0
+RNEM.US,D,20250409,000000,49.68,51.47,49.61,51.47,5645,0
+RNEM.US,D,20250410,000000,49.08,49.11,48.73,49.11,905,0
+RNEM.US,D,20250411,000000,49.51,49.89,49.51,49.89,38438,0
+RNEM.US,D,20250414,000000,44.9,50.68,44.9,50.6088,924,0
+RNEM.US,D,20250415,000000,51.05,51.05,50.49,50.49,9683,0
+RNEM.US,D,20250422,000000,51.81,51.81,51.6401,51.7553,388,0
+RNEM.US,D,20250423,000000,52.18,52.23,51.9338,51.9338,963,0
+RNEM.US,D,20250424,000000,52.45,52.57,52.45,52.5599,1494,0
+RNEM.US,D,20250425,000000,52.085,52.3,52.085,52.3,127,0
+RNEM.US,D,20250428,000000,52.4,52.5546,52.2601,52.5546,513,0
+RNEM.US,D,20250429,000000,52.85,52.97,52.68,52.7516,8885,0
+RNEM.US,D,20250430,000000,52.74,52.99,52.74,52.99,386,0
+RNEM.US,D,20250505,000000,54.21,54.5,54.21,54.2364,1110,0
+RNEM.US,D,20250506,000000,54.065,54.0941,54.065,54.0941,831,0
+RNEM.US,D,20250507,000000,53.6,53.7721,53.47,53.47,701,0
+RNEM.US,D,20250508,000000,53.08,53.1455,53.08,53.1455,362,0
+RNEM.US,D,20250509,000000,53.48,53.6109,53.36,53.6109,1308,0
+RNEM.US,D,20250512,000000,54.493,54.61,54.493,54.61,814,0
+RNEM.US,D,20250513,000000,54.6058,54.62,54.45,54.45,824,0
+RNEM.US,D,20250514,000000,55.009,55.009,54.87,54.95,1057,0
+RNEM.US,D,20250515,000000,55.25,55.25,54.92,55.25,298,0
+RNEM.US,D,20250520,000000,54.74,54.91,54.715,54.76,2381,0
+RNEM.US,D,20250521,000000,55.102,55.23,54.65,55.01,7408,0
+RNEM.US,D,20250522,000000,54.6209,54.77,54.4852,54.4852,1742,0
+RNEM.US,D,20250523,000000,54.765,55.07,54.7437,55.07,555,0
+RNEM.US,D,20250527,000000,54.67,54.99,54.67,54.99,425,0
+RNEM.US,D,20250528,000000,54.637,54.637,54.54,54.54,341,0
+RNEM.US,D,20250602,000000,53.95,54.23,53.95,54.23,283,0
+RNEM.US,D,20250603,000000,54.05,54.13,54.01,54.08,752,0
+RNEM.US,D,20250605,000000,54.2721,54.44,54.2721,54.373,1288,0
+RNEM.US,D,20250609,000000,55.05,55.05,54.89,55.03,383,0
+RNEM.US,D,20250610,000000,55.21,55.48,55.1872,55.1872,2179,0
+RNEM.US,D,20250612,000000,55.18,55.5,55.18,55.36,1575,0
+RNEM.US,D,20250613,000000,54.92,54.98,54.92,54.98,351,0
+RNEM.US,D,20250616,000000,55.52,55.52,55.3219,55.3219,227,0
+RNEM.US,D,20250617,000000,54.7696,54.89,54.7696,54.89,310,0
+RNEM.US,D,20250620,000000,54.49,54.49,54.43,54.43,395,0
+RNEM.US,D,20250623,000000,54.14,54.3,54.14,54.3,244,0
+RNEM.US,D,20250624,000000,55.03,55.17,55.03,55.1,318,0
+RNEM.US,D,20250625,000000,55.1815,55.34,55.1815,55.21,1106,0
+RNEM.US,D,20250626,000000,55.2814,55.2814,55.1934,55.1934,755,0
+RNEM.US,D,20250630,000000,55.01,55.35,54.97,55.22,2961,0
+RNEM.US,D,20250701,000000,55.45,55.53,55.45,55.53,710,0
+RNEM.US,D,20250702,000000,55.44,55.65,55.44,55.65,2955,0
+RNEM.US,D,20250703,000000,55.89,56.13,55.89,56.13,5638,0
+RNEM.US,D,20250707,000000,55.66,56.7781,55.48,55.53,5300,0
+RNEM.US,D,20250708,000000,55.57,57.807,55.54,57.807,5340,0
+RNEM.US,D,20250709,000000,57.82,57.82,55.68,55.79,7824,0
+RNEM.US,D,20250710,000000,55.35,55.64,55.35,55.64,2937,0
+RNEM.US,D,20250711,000000,55.1,55.1,55.06,55.06,227,0
+RNEM.US,D,20250715,000000,54.915,55.03,54.86,54.86,1646,0
+RNEM.US,D,20250716,000000,55.085,55.22,55.085,55.22,581,0
+RNEM.US,D,20250718,000000,55.055,55.055,54.93,54.9631,1140,0
+RNEM.US,D,20250721,000000,55.14,55.19,55.085,55.085,864,0
+RNEM.US,D,20250722,000000,55.16,55.16,55.0461,55.0461,649,0
+RNEM.US,D,20250725,000000,54.9475,55.0099,54.9475,54.95,397,0
+RNEM.US,D,20250728,000000,54.64,54.64,54.33,54.375,1310,0
+RNEM.US,D,20250729,000000,54.4025,54.49,54.33,54.375,1733,0
+RNEM.US,D,20250731,000000,53.742041,53.79,53.58,53.58,952,0
+RNEM.US,D,20250801,000000,53.65,53.67,53.575,53.575,826,0
+RNEM.US,D,20250805,000000,53.9,53.9835,53.9,53.9835,268,0
+RNEM.US,D,20250806,000000,54.0564,54.145,54.0564,54.145,341,0
+RNEM.US,D,20250807,000000,54.4,54.465,54.4,54.465,553,0
+RNEM.US,D,20250808,000000,54.36,54.36,54.275,54.275,422,0
+RNEM.US,D,20250811,000000,54.1,54.22,54.1,54.165,842,0
+RNEM.US,D,20250813,000000,54.87,54.87,54.7845,54.7845,351,0
+RNEM.US,D,20250814,000000,54.46,54.47,54.42,54.4296,1149,0
+RNEM.US,D,20250815,000000,54.485,54.485,54.475,54.475,301,0
+RNEM.US,D,20250819,000000,54.86,54.86,54.675,54.675,366,0
+RNEM.US,D,20250820,000000,54.89,54.99,54.89,54.91,969,0
+RNEM.US,D,20250822,000000,55.05,55.24,55.05,55.1,557,0
+RNEM.US,D,20250825,000000,54.84,54.84,54.7537,54.7537,137,0
+RNEM.US,D,20250826,000000,54.4734,54.54,54.39,54.495,1364,0
+RNEM.US,D,20250827,000000,54.16,54.3064,54.16,54.3064,356,0
+RNEM.US,D,20250828,000000,54.6204,54.6336,54.6204,54.6336,193,0
+RNEM.US,D,20250902,000000,53.84,54.0246,53.84,54.0246,373,0
+RNEM.US,D,20250904,000000,53.97,54.0821,53.97,54.0821,1209,0
+RNEM.US,D,20250905,000000,54.36,54.36,54.2841,54.287,433,0
+RNEM.US,D,20250908,000000,54.54,54.6699,54.41,54.565,2498,0
+RNEM.US,D,20250909,000000,54.74,54.74,54.6924,54.6924,572,0
+RNEM.US,D,20250910,000000,55.13,55.13,54.98,54.98,863,0
+RNEM.US,D,20250911,000000,55.215,56.36,55.215,55.2986,10563,0
+RNEM.US,D,20250912,000000,55.31,55.34,55.2022,55.2022,799,0
+RNEM.US,D,20250915,000000,55.49,55.6,55.49,55.5052,1616,0
+RNEM.US,D,20250916,000000,55.67,56.32,55.4826,55.74,9248,0
+RNEM.US,D,20250917,000000,55.91,56.17,55.8623,55.8623,1322,0
+RNEM.US,D,20250918,000000,55.52,55.5322,55.4904,55.5322,1529,0
+RNEM.US,D,20250919,000000,55.59,55.67,55.5504,55.5504,2492,0
+RNEM.US,D,20250922,000000,55.3858,55.465,55.3858,55.465,963,0
+RNEM.US,D,20250923,000000,55.27,55.27,55.1828,55.1828,441,0
+RNEM.US,D,20250924,000000,56.38,56.38,55.12,55.144,3664,0
+RNEM.US,D,20250925,000000,54.09,54.73,54.03,54.03,3358,0
+RNEM.US,D,20250926,000000,54.07,54.22,53.9201,54.1912,8132,0
+RNEM.US,D,20250929,000000,54.3,54.37,54.185,54.185,1743,0
+RNEM.US,D,20250930,000000,54.11,54.11,54.015,54.0702,844,0
+RNEM.US,D,20251001,000000,54.32,54.55,54.225,54.225,1148,0
+RNEM.US,D,20251002,000000,54.12,54.33,54.0085,54.0085,1529,0
+RNEM.US,D,20251003,000000,54.15,54.15,53.9306,54.04,855,0
+RNEM.US,D,20251007,000000,54.132619,54.132619,53.9818,53.9818,465,0
+RNEM.US,D,20251008,000000,54.19,54.28,54.092911,54.1848,1332,0
+RNEM.US,D,20251009,000000,54.265,54.265,54.005,54.065,1875,0
+RNEM.US,D,20251010,000000,54.2156,54.2156,53.1051,53.1051,1678,0
+RNEM.US,D,20251014,000000,53.8595,53.8595,53.785,53.785,514,0
+RNEM.US,D,20251015,000000,54.235,54.2497,54.235,54.2497,350,0
+RNEM.US,D,20251016,000000,54.59,54.67,54.5247,54.5247,587,0
+RNEM.US,D,20251017,000000,54.68,54.8488,54.68,54.8488,534,0
+RNEM.US,D,20251020,000000,55.355,55.355,55.33,55.33,927,0
+RNEM.US,D,20251021,000000,54.93,54.93,54.7534,54.7534,1394,0
+RNEM.US,D,20251022,000000,55.0628,55.125,55.0628,55.125,416,0
+RNEM.US,D,20251023,000000,55.08,55.3146,55.08,55.3146,322,0
+RNEM.US,D,20251027,000000,55.46,55.51,55.4,55.4665,2028,0
+RNEM.US,D,20251028,000000,55.32,55.49,55.32,55.49,691,0
+RNEM.US,D,20251029,000000,55.57,55.6,55.3516,55.3516,827,0
+RNEM.US,D,20251030,000000,54.85,54.8959,54.84,54.8959,1137,0
+RNEM.US,D,20251031,000000,54.505,54.59,54.505,54.5464,1774,0
+RNEM.US,D,20251103,000000,54.66,54.775,54.66,54.775,350,0
+RNEM.US,D,20251104,000000,54.54,54.63,54.47,54.545,3801,0
+RNEM.US,D,20251106,000000,54.87,54.87,54.69,54.795,2875,0
+RNEM.US,D,20251112,000000,55.789,55.93,55.789,55.8356,815,0
+RNEM.US,D,20251113,000000,55.73,55.78,55.5321,55.5321,757,0
+RNEM.US,D,20251114,000000,55.72,56.01,55.72,55.7963,1176,0
+RNEM.US,D,20251118,000000,55.160724,55.349,55.160724,55.2917,1026,0
+RNEM.US,D,20251120,000000,55.524,55.524,54.95,54.95,688,0
+RNEM.US,D,20251124,000000,54.94,55.1423,54.94,55.1423,771,0
+RNEM.US,D,20251125,000000,55.05,55.4,55.05,55.3282,1057,0
+RNEM.US,D,20251126,000000,55.5923,55.8424,55.5923,55.8424,1858,0
+RNEM.US,D,20251128,000000,55.54,55.5898,55.54,55.5898,196,0
+RNEM.US,D,20251201,000000,50.49,55.4568,50.49,55.4568,1252,0
+RNEM.US,D,20251202,000000,55.59,55.59,55.5897,55.5897,1791,0
+RNEM.US,D,20251203,000000,55.39,55.5038,55.39,55.4151,550,0
+RNEM.US,D,20251204,000000,55.648,55.66,55.648,55.66,362,0
+RNEM.US,D,20251205,000000,55.67,55.67,54.23,55.4594,1577,0
+RNEM.US,D,20251208,000000,54.98,55.0821,54.98,55.0821,322,0
+RNEM.US,D,20251209,000000,54.9,55.1208,54.9,55.1208,1046,0
+RNEM.US,D,20251210,000000,55.1799,55.2993,55.09,55.2993,1707,0
+RNEM.US,D,20251212,000000,54.855,54.855,54.8511,54.8511,290,0
+RNEM.US,D,20251216,000000,54.75254,54.805,54.735,54.735,1535,0
+RNEM.US,D,20251217,000000,54.71,54.71,54.5822,54.5822,366,0
+RNEM.US,D,20251218,000000,54.9186,54.96,54.81,54.9237,757,0
+RNEM.US,D,20251219,000000,55.465,55.465,55.25,55.4004,865,0
+RNEM.US,D,20251222,000000,55.55,55.55,55.525,55.525,325,0
+RNEM.US,D,20251223,000000,55.69,55.7058,55.69,55.7058,476,0
+RNEM.US,D,20251224,000000,55.61,55.61,55.5736,55.5736,416,0
+RNEM.US,D,20251229,000000,55.29,55.33,55.1704,55.2777,1192,0
+RNEM.US,D,20251230,000000,55.495,55.52,55.4912,55.4912,1182,0
+RNEM.US,D,20251231,000000,55.42,55.46,55.3612,55.3743,1755,0
+RNEM.US,D,20260102,000000,55.88,55.88,55.75,55.8207,672,0
+RNEM.US,D,20260106,000000,56.38,56.41,56.2897,56.2897,709,0
+RNEM.US,D,20260107,000000,56.31,56.59,56.29,56.4403,1254,0
+RNEM.US,D,20260112,000000,56.63,56.77,56.5675,56.6231,1122,0
+RNEM.US,D,20260114,000000,56.314,56.4,56.314,56.3903,719,0
+RNEM.US,D,20260115,000000,56.43,56.51,56.4168,56.4168,1518,0
+RNEM.US,D,20260120,000000,56.11,56.1909,56.11,56.1909,7208,0
+RNEM.US,D,20260121,000000,56.62,56.62,56.5,56.5362,770,0
+RNEM.US,D,20260122,000000,56.9334,57,56.86001,56.8915,1459,0
+RNEM.US,D,20260123,000000,56.41,56.7916,56.41,56.7916,548,0
+RNEM.US,D,20260126,000000,57.23,57.23,57.2,57.2216,666,0
+RNEM.US,D,20260127,000000,57.69,58.1066,57.69,58.1066,895,0
+RNEM.US,D,20260128,000000,57.6556,57.825,57.46,57.825,1955,0
+RNEM.US,D,20260129,000000,57.7515,57.7515,56.89,57.4608,13838,0
+RNEM.US,D,20260130,000000,57.04,57.04,56.585,56.7703,1225,0
+RNEM.US,D,20260202,000000,57.16,57.3003,57.16,57.3003,640,0
+RNEM.US,D,20260203,000000,57.2185,57.3653,57.2185,57.3653,622,0
+RNEM.US,D,20260204,000000,57.31,57.31,57.02,57.1322,1298,0
+RNEM.US,D,20260205,000000,56.98,57.055,56.93,56.93,727,0
+RNEM.US,D,20260209,000000,58.15,58.3144,58.15,58.3144,337,0
+RNEM.US,D,20260210,000000,58.2,58.44,58.2,58.295,1661,0
+RNEM.US,D,20260211,000000,58.8298,58.85,58.7399,58.7399,769,0
+RNEM.US,D,20260212,000000,58.28,58.28,58.225,58.225,977,0
+RNEM.US,D,20260213,000000,57.74,58.02,57.74,57.9391,1365,0
+RNEM.US,D,20260217,000000,57.715,58.0028,57.715,58.0028,285,0
diff --git a/daily/us/nasdaq etfs/rvnl.us.txt b/daily/us/nasdaq etfs/rvnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ecb65b4b4a1b2ea6379d5f24349c2d1541f6fd0
--- /dev/null
+++ b/daily/us/nasdaq etfs/rvnl.us.txt	
@@ -0,0 +1,209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVNL.US,D,20250422,000000,27.03,27.03,25.9584,25.9584,314,0
+RVNL.US,D,20250423,000000,29.418,29.418,27.7601,28.1135,782,0
+RVNL.US,D,20250424,000000,28.74,29.235,28.74,29.235,208,0
+RVNL.US,D,20250425,000000,29.3,31.8948,29.3,31.8948,3901,0
+RVNL.US,D,20250428,000000,33.74,35.0471,33.0311,35.0471,3895,0
+RVNL.US,D,20250429,000000,33.77,35.3624,33.77,35.3624,3006,0
+RVNL.US,D,20250430,000000,32.98,37.46,32.4662,37.1948,6790,0
+RVNL.US,D,20250501,000000,37.93,39.78,37.7802,37.7802,7290,0
+RVNL.US,D,20250502,000000,38.4896,38.69,36.04,37.965,5742,0
+RVNL.US,D,20250505,000000,34.759,36.5186,34.21,36.5186,3202,0
+RVNL.US,D,20250506,000000,36.515,37.0196,35.62,36.0862,6032,0
+RVNL.US,D,20250507,000000,36.1,36.74,31.11,31.8362,16489,0
+RVNL.US,D,20250508,000000,33.03,37.56,32.23,36.8041,1215,0
+RVNL.US,D,20250509,000000,37,42,36.745,40.01,4269,0
+RVNL.US,D,20250512,000000,42.4,42.76,41.66,41.7886,3084,0
+RVNL.US,D,20250513,000000,43.34,43.85,42.18,43.4063,5073,0
+RVNL.US,D,20250514,000000,39.8,44.36,39.8,43.1812,4077,0
+RVNL.US,D,20250515,000000,43.42,47.1527,43.42,45.7125,8279,0
+RVNL.US,D,20250516,000000,47.235,48.75,47.175,48.75,3256,0
+RVNL.US,D,20250519,000000,46.12,52.15,45.39,51.29,16639,0
+RVNL.US,D,20250520,000000,55.31,56.66,53.34,55.65,12149,0
+RVNL.US,D,20250521,000000,54.27,56.61,50.68,51.87,13509,0
+RVNL.US,D,20250522,000000,49.745,50.14,48.67,49.11,5555,0
+RVNL.US,D,20250523,000000,46.63,48.6139,46,47.42,4047,0
+RVNL.US,D,20250527,000000,43.87,45.86,42.77,45.86,18416,0
+RVNL.US,D,20250528,000000,45.9,48.08,45.9,46.47,5452,0
+RVNL.US,D,20250529,000000,47.65,47.65,43.42,43.42,14606,0
+RVNL.US,D,20250530,000000,42.14,42.31,39.97,41.02,10978,0
+RVNL.US,D,20250602,000000,39.64,39.64,36.99,38.58,7251,0
+RVNL.US,D,20250603,000000,38.985,41.32,38.985,39.96,6399,0
+RVNL.US,D,20250604,000000,38.555,38.68,37.51,37.99,8263,0
+RVNL.US,D,20250605,000000,37.62,38.93,35.9,37.24,13323,0
+RVNL.US,D,20250606,000000,37.3893,38.28,36.3,37.81,20830,0
+RVNL.US,D,20250609,000000,38.49,40.258,37.99,39.66,16058,0
+RVNL.US,D,20250610,000000,40.9,41.42,38.9,39.76,17772,0
+RVNL.US,D,20250611,000000,41.68,41.8694,37.9,38.69,32177,0
+RVNL.US,D,20250612,000000,37.17,38.2,36.59,36.94,7388,0
+RVNL.US,D,20250613,000000,34.84,35.72,33.92,34.39,14742,0
+RVNL.US,D,20250616,000000,35.4,37.3,35.4,36.3,7398,0
+RVNL.US,D,20250617,000000,34,35.0655,33.93,34.35,6467,0
+RVNL.US,D,20250618,000000,34.15,36.6367,34.15,36.24,11160,0
+RVNL.US,D,20250620,000000,37.24,37.24,34,35.31,9602,0
+RVNL.US,D,20250623,000000,34.5,36.79,34.5,35.6,33228,0
+RVNL.US,D,20250624,000000,35.79,36.78,35.68,36.25,9502,0
+RVNL.US,D,20250625,000000,36.24,36.25,34.58,35.89,3497,0
+RVNL.US,D,20250626,000000,35.6,37.7032,35.6,36.81,5093,0
+RVNL.US,D,20250627,000000,36.5784,36.5784,33.8017,35.61,13450,0
+RVNL.US,D,20250630,000000,35,35.78,34.9979,35.78,8970,0
+RVNL.US,D,20250701,000000,33.03,34.38,31.63,34.38,25191,0
+RVNL.US,D,20250702,000000,33.24,33.33,31.37,31.37,10949,0
+RVNL.US,D,20250703,000000,32.105,33.09,32.105,32.46,11567,0
+RVNL.US,D,20250707,000000,31.47,31.47,29.07,30.73,13318,0
+RVNL.US,D,20250708,000000,31.37,33.06,31.02,32.57,15355,0
+RVNL.US,D,20250709,000000,32.69,33.1776,32.0232,32.85,4313,0
+RVNL.US,D,20250710,000000,32.87,34.04,32.82,33.87,24601,0
+RVNL.US,D,20250711,000000,32.3,33.4452,31.561,32.04,15153,0
+RVNL.US,D,20250714,000000,31.07,31.07,29.7096,30.21,22218,0
+RVNL.US,D,20250715,000000,31.169,31.61,29.71,29.87,12063,0
+RVNL.US,D,20250716,000000,29.87,29.87,27,28.6807,24079,0
+RVNL.US,D,20250717,000000,30.35,33.625,30.35,31.0465,38658,0
+RVNL.US,D,20250718,000000,31.68,35.46,30.5,34.8798,44218,0
+RVNL.US,D,20250721,000000,36.07,37.01,34.4,34.7931,26999,0
+RVNL.US,D,20250722,000000,36.01,38.47,34.74,36.9265,19601,0
+RVNL.US,D,20250723,000000,36.93,36.93,35.1936,36.328,28165,0
+RVNL.US,D,20250724,000000,34.34,35.5,33.2517,35.443,17008,0
+RVNL.US,D,20250725,000000,35.7308,38.5,35.5,36.1955,21201,0
+RVNL.US,D,20250728,000000,35.5575,35.89,34.8801,35.055,28839,0
+RVNL.US,D,20250729,000000,34.89,34.89,31.3947,31.3947,16741,0
+RVNL.US,D,20250730,000000,30.8401,31.7584,30.36,31.1659,6521,0
+RVNL.US,D,20250731,000000,30.99,31.6185,30.4673,30.5064,5480,0
+RVNL.US,D,20250801,000000,29.65,29.65,27.89,28.0672,17336,0
+RVNL.US,D,20250804,000000,28.95,29.63,27.98,28.1728,13486,0
+RVNL.US,D,20250805,000000,27.98,28.42,26.7099,27.0336,59298,0
+RVNL.US,D,20250806,000000,25.16,27.38,24.8,24.8497,33568,0
+RVNL.US,D,20250807,000000,25.37,26.86,25.34,26.53,24527,0
+RVNL.US,D,20250808,000000,27.1496,27.1496,25.275,25.3299,43548,0
+RVNL.US,D,20250811,000000,25.71,27,25.71,25.8292,42988,0
+RVNL.US,D,20250812,000000,26.19,26.19,24.49,25.9797,17043,0
+RVNL.US,D,20250813,000000,26.3,27.56,25.92,27.3273,27906,0
+RVNL.US,D,20250814,000000,26.46,26.93,25.39,26.4515,23268,0
+RVNL.US,D,20250815,000000,26.69,28.02,26.69,27.1317,25832,0
+RVNL.US,D,20250818,000000,27.47,28.1,26.75,27.9982,18180,0
+RVNL.US,D,20250819,000000,27.1,27.775,26.3801,27.2869,26589,0
+RVNL.US,D,20250820,000000,26.4796,26.5,25.88,26.4906,6461,0
+RVNL.US,D,20250821,000000,26.2012,26.7435,25.4,26.7435,9577,0
+RVNL.US,D,20250822,000000,27.32,30.7697,27.185,30.7697,35665,0
+RVNL.US,D,20250825,000000,30.61,32.6,29.96,30.8931,20170,0
+RVNL.US,D,20250826,000000,30.99,31.55,29.83,31.46,8112,0
+RVNL.US,D,20250827,000000,31.25,32.72,31.2,31.3131,39152,0
+RVNL.US,D,20250828,000000,32.01,33.521441,30.83,33.3429,14157,0
+RVNL.US,D,20250829,000000,33.57,34.2304,31.65,32.9519,27841,0
+RVNL.US,D,20250902,000000,31.57,34.78,30.72,34.4017,15750,0
+RVNL.US,D,20250903,000000,34.4382,39.98,34.4382,37.0709,41937,0
+RVNL.US,D,20250904,000000,37.13,37.13,31.8,33.4468,43415,0
+RVNL.US,D,20250905,000000,33.495,37.241,33.37,35.7637,32728,0
+RVNL.US,D,20250908,000000,35,35.7799,34.04,34.6766,17598,0
+RVNL.US,D,20250909,000000,34.28,34.9299,33.0401,34.4338,15282,0
+RVNL.US,D,20250910,000000,34.451,35.95,33.5,34.32,16003,0
+RVNL.US,D,20250911,000000,34.66,37.63,34.5671,34.5671,30805,0
+RVNL.US,D,20250912,000000,33.98,34.01,28.19,32.1244,75229,0
+RVNL.US,D,20250915,000000,32.73,33.3595,32.175,32.6953,38469,0
+RVNL.US,D,20250916,000000,33.6,37.85,33.5025,36.0528,80602,0
+RVNL.US,D,20250917,000000,37.309,37.7369,34.3535,35.0714,39107,0
+RVNL.US,D,20250918,000000,35.98,39.09,34.9116,37.8345,82254,0
+RVNL.US,D,20250919,000000,37.33,37.33,34.53,36.3771,137581,0
+RVNL.US,D,20250922,000000,35.57,41.4399,35.34,40.5943,94329,0
+RVNL.US,D,20250923,000000,40.52,43.13,39.33,41.9527,186479,0
+RVNL.US,D,20250924,000000,41.55,44.335,39.869,43.505,94568,0
+RVNL.US,D,20250925,000000,41.36,44.67,39.73,43.1384,141026,0
+RVNL.US,D,20250926,000000,43.94,45.29,42.23,42.3236,132995,0
+RVNL.US,D,20250929,000000,43,43.3,39.16,40.4823,34337,0
+RVNL.US,D,20250930,000000,40.27,40.92,36.7,37.5174,66966,0
+RVNL.US,D,20251001,000000,38.14,38.73,37,37.0531,15133,0
+RVNL.US,D,20251002,000000,34.34,34.34,30.17,31.5603,175042,0
+RVNL.US,D,20251003,000000,31.4,32.31,30.2,32.0878,110972,0
+RVNL.US,D,20251006,000000,31.739,33.22,31.25,31.4337,56330,0
+RVNL.US,D,20251007,000000,31.26,32.33,30.06,30.2043,47202,0
+RVNL.US,D,20251008,000000,30.15,30.37,29.34,29.6384,44549,0
+RVNL.US,D,20251009,000000,29,29.5333,28.3869,29.4757,80549,0
+RVNL.US,D,20251010,000000,29.71,29.94,27.53,28.0588,65921,0
+RVNL.US,D,20251013,000000,28.73,29.4,28.28,29.2161,17332,0
+RVNL.US,D,20251014,000000,28.3,30.18,27.4387,29.5398,42183,0
+RVNL.US,D,20251015,000000,30.05,31.67,29.96,30.7737,65583,0
+RVNL.US,D,20251016,000000,30.5,30.5628,28.13,28.4275,26048,0
+RVNL.US,D,20251017,000000,28.24,29.7,28.04,29.0606,44750,0
+RVNL.US,D,20251020,000000,28.08,29.39,27.46,29.1974,59911,0
+RVNL.US,D,20251021,000000,29.2,31.1766,28.52,29.81,38489,0
+RVNL.US,D,20251022,000000,29.5,29.79,27.55,28.5008,32989,0
+RVNL.US,D,20251023,000000,27.75,29.625,27.75,29.12,22813,0
+RVNL.US,D,20251024,000000,29.61,29.91,28.491,28.6066,36973,0
+RVNL.US,D,20251027,000000,29.53,31.67,28.86,30.58,61704,0
+RVNL.US,D,20251028,000000,30.24,31.4797,29.83,30.9966,38232,0
+RVNL.US,D,20251029,000000,30.77,32.555,30.77,31.9279,56936,0
+RVNL.US,D,20251030,000000,30.92,31.26,28.51,28.6078,31831,0
+RVNL.US,D,20251031,000000,28.67,30.9626,28.16,30.9626,28719,0
+RVNL.US,D,20251103,000000,30.92,30.92,29.1601,29.3642,28214,0
+RVNL.US,D,20251104,000000,27.85,27.85,25.78,26.2377,46000,0
+RVNL.US,D,20251105,000000,29.52,40.07,29.52,38.4026,255577,0
+RVNL.US,D,20251106,000000,37.47,39.09,33.75,37.3502,84031,0
+RVNL.US,D,20251107,000000,36.26,38.07,32.8912,37.4605,87883,0
+RVNL.US,D,20251110,000000,38.91,44.7551,36.5951,43.2308,124841,0
+RVNL.US,D,20251111,000000,43.11,52.09,42.4,51.6358,263585,0
+RVNL.US,D,20251112,000000,48.88,49.49,42.48,48.768,147485,0
+RVNL.US,D,20251113,000000,47.63,49.89,41.48,42.3805,145147,0
+RVNL.US,D,20251114,000000,38.69,39.57,35.54,35.7385,124272,0
+RVNL.US,D,20251117,000000,35.36,36.17,33.13,34.6732,132593,0
+RVNL.US,D,20251118,000000,34.0797,36.75,32.51,35.3191,108430,0
+RVNL.US,D,20251119,000000,34.6,34.8,32.09,33.8,67213,0
+RVNL.US,D,20251120,000000,35.07,38.015,33.48,33.51,111115,0
+RVNL.US,D,20251121,000000,33.68,35.36,30.28,34.5821,43129,0
+RVNL.US,D,20251124,000000,34.7,36.22,33.945,35.9203,70572,0
+RVNL.US,D,20251125,000000,35.9924,38.2,34.59,37.6904,116694,0
+RVNL.US,D,20251126,000000,37.9,41.94,37.52,40.7916,109894,0
+RVNL.US,D,20251128,000000,41.86,44.95,40.99,44.0188,40760,0
+RVNL.US,D,20251201,000000,42.17,48.9131,42.12,45.683,119195,0
+RVNL.US,D,20251202,000000,46.24,48.14,45.13,45.9734,65891,0
+RVNL.US,D,20251203,000000,45.59,49.59,44.65,47.5956,82106,0
+RVNL.US,D,20251204,000000,48.53,50.96,46.82,50.2496,129658,0
+RVNL.US,D,20251205,000000,50.09,54.15,49.45,49.45,102448,0
+RVNL.US,D,20251208,000000,47.8,48.3899,44.9,47.91,65911,0
+RVNL.US,D,20251209,000000,47.9825,48.58,47.04,48.2481,25535,0
+RVNL.US,D,20251210,000000,47.61,52.0681,46.9001,47.31,62879,0
+RVNL.US,D,20251211,000000,46.51,46.51,37.85,40.97,105757,0
+RVNL.US,D,20251212,000000,42.78,57.09,42.78,51.19,166904,0
+RVNL.US,D,20251215,000000,52.91,57.795,52.07,52.856,163447,0
+RVNL.US,D,20251216,000000,52.84,54.04,47.335,48.3489,73060,0
+RVNL.US,D,20251217,000000,49.3,50.48,46.76,46.9058,53328,0
+RVNL.US,D,20251218,000000,50.23,61.24,50.23,60.9741,177067,0
+RVNL.US,D,20251219,000000,61.62,75.045,61.4794,73.735,190102,0
+RVNL.US,D,20251222,000000,74.29,75.17,68.88,69.2273,88153,0
+RVNL.US,D,20251223,000000,67.86,68.675,62.72,65.3256,41482,0
+RVNL.US,D,20251224,000000,64.066,67.44,64.066,65.3196,17402,0
+RVNL.US,D,20251226,000000,66.24,67.9,63.02,63.7419,43541,0
+RVNL.US,D,20251229,000000,61.71,64.4399,60.85,62.2396,38775,0
+RVNL.US,D,20251230,000000,62.12,62.12,54.06,55.6538,65686,0
+RVNL.US,D,20251231,000000,56.32,57.165,54.58,56.5394,61565,0
+RVNL.US,D,20260102,000000,56.44,61.75,51.78,54.5816,60204,0
+RVNL.US,D,20260105,000000,54.84,57.87,53.431,55.7017,60260,0
+RVNL.US,D,20260106,000000,56.11,58.08,51.9,55.2226,75693,0
+RVNL.US,D,20260107,000000,54.85,61.08,50.9,58.2964,102755,0
+RVNL.US,D,20260108,000000,57.53,62.81,56.16,57.3682,78094,0
+RVNL.US,D,20260109,000000,57.08,58.79,52.46,53.3361,45086,0
+RVNL.US,D,20260112,000000,51.11,54.11,49.86,52.9986,28531,0
+RVNL.US,D,20260113,000000,52.51,52.83,50.06,51.275,22592,0
+RVNL.US,D,20260114,000000,47.61,47.61,41.7,43.795,84616,0
+RVNL.US,D,20260115,000000,43.63,44.145,40.78,41.82,40556,0
+RVNL.US,D,20260116,000000,42.54,42.555,39.36,39.845,30333,0
+RVNL.US,D,20260120,000000,36.24,38.0507,35.71,37.1652,22526,0
+RVNL.US,D,20260121,000000,38.9999,39.51,37.19,38.6449,28958,0
+RVNL.US,D,20260122,000000,40.03,41.12,37.69,37.8592,17430,0
+RVNL.US,D,20260123,000000,38.0536,38.0536,35.35,36.3587,27492,0
+RVNL.US,D,20260126,000000,36.63,36.63,34.6,35.3744,22757,0
+RVNL.US,D,20260127,000000,36.28,36.28,32.4311,33.1789,28267,0
+RVNL.US,D,20260128,000000,34.09,34.13,32.5191,33.0919,13928,0
+RVNL.US,D,20260129,000000,33.5305,34.08,31.46,32.8316,27824,0
+RVNL.US,D,20260130,000000,32.81,32.81,29.88,30.8961,27234,0
+RVNL.US,D,20260202,000000,30,30.915,29.36,29.6683,34023,0
+RVNL.US,D,20260203,000000,30.25,31.1531,27.35,29.338,44023,0
+RVNL.US,D,20260204,000000,30,30.25,28.04,29.312,23960,0
+RVNL.US,D,20260205,000000,28.39,29.01,25.96,26.5954,49040,0
+RVNL.US,D,20260206,000000,27.69,31.395,27.5988,30.6968,20565,0
+RVNL.US,D,20260209,000000,30.56,31.8,28.85,30.2249,37839,0
+RVNL.US,D,20260210,000000,31.48,33.71,31.09,31.3892,49326,0
+RVNL.US,D,20260211,000000,32.3,32.42,28.6805,30.4513,30403,0
+RVNL.US,D,20260212,000000,31.06,31.06,27.14,27.3948,65377,0
+RVNL.US,D,20260213,000000,41.95,44.57,36.88,41.91,317219,0
+RVNL.US,D,20260217,000000,40,40.425,35.5,35.7867,63604,0
+RVNL.US,D,20260218,000000,35.62,38.25,34.24,34.24,38871,0
diff --git a/daily/us/nasdaq etfs/scds.us.txt b/daily/us/nasdaq etfs/scds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b68e654906766b018d385b4a1d325976693479b5
--- /dev/null
+++ b/daily/us/nasdaq etfs/scds.us.txt	
@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCDS.US,D,20240820,000000,52.96,52.96,52.9374,52.9374,100,0
+SCDS.US,D,20240821,000000,53.7064,53.7064,53.7064,53.7064,10,0
+SCDS.US,D,20240822,000000,53.42,53.42,53.2897,53.2897,232,0
+SCDS.US,D,20240823,000000,54.901,54.901,54.901,54.901,22,0
+SCDS.US,D,20240826,000000,54.8329,54.8329,54.8329,54.8329,49,0
+SCDS.US,D,20240827,000000,54.5872,54.5872,54.5872,54.5872,70,0
+SCDS.US,D,20240828,000000,54.2568,54.2568,54.2568,54.2568,91,0
+SCDS.US,D,20240829,000000,54.6935,54.6935,54.6935,54.6935,134,0
+SCDS.US,D,20240830,000000,55.0906,55.0906,55.0906,55.0906,30,0
+SCDS.US,D,20240903,000000,53.7048,53.7048,53.7048,53.7048,26,0
+SCDS.US,D,20240904,000000,53.5313,53.5313,53.5313,53.5313,22,0
+SCDS.US,D,20240905,000000,52.9722,52.9722,52.9722,52.9722,46,0
+SCDS.US,D,20240906,000000,53.25,53.25,52.0176,52.0176,165,0
+SCDS.US,D,20240909,000000,52.3429,52.3429,52.3429,52.3429,46,0
+SCDS.US,D,20240910,000000,52.2679,52.2679,52.2679,52.2679,10,0
+SCDS.US,D,20240911,000000,52.3688,52.3688,52.3688,52.3688,64,0
+SCDS.US,D,20240912,000000,52.8669,52.8669,52.8669,52.8669,25,0
+SCDS.US,D,20240913,000000,54.0889,54.0889,54.0889,54.0889,45,0
+SCDS.US,D,20240916,000000,54.1827,54.1827,54.1827,54.1827,25,0
+SCDS.US,D,20240917,000000,54.86,54.86,54.54,54.5864,200,0
+SCDS.US,D,20240918,000000,54.5327,54.5327,54.5327,54.5327,26,0
+SCDS.US,D,20240919,000000,55.5075,55.5075,55.5075,55.5075,1,0
+SCDS.US,D,20240920,000000,55.0013,55.0013,55.0013,55.0013,2,0
+SCDS.US,D,20240923,000000,54.7195,54.7195,54.7195,54.7195,11,0
+SCDS.US,D,20240924,000000,54.7905,54.7905,54.7905,54.7905,1,0
+SCDS.US,D,20240925,000000,54.0781,54.0781,54.0781,54.0781,12,0
+SCDS.US,D,20240926,000000,54.5057,54.5057,54.5057,54.5057,1,0
+SCDS.US,D,20240927,000000,54.8055,54.8055,54.8055,54.8055,20,0
+SCDS.US,D,20241001,000000,54.102,54.102,54.102,54.102,12,0
+SCDS.US,D,20241002,000000,54.0325,54.0325,54.0325,54.0325,22,0
+SCDS.US,D,20241003,000000,53.642,53.642,53.642,53.642,11,0
+SCDS.US,D,20241004,000000,54.4115,54.4115,54.4115,54.4115,7,0
+SCDS.US,D,20241007,000000,53.8783,53.8783,53.8783,53.8783,73,0
+SCDS.US,D,20241008,000000,53.9615,53.9615,53.9615,53.9615,11,0
+SCDS.US,D,20241009,000000,54.1553,54.1553,54.1553,54.1553,20,0
+SCDS.US,D,20241010,000000,53.9122,53.9122,53.9122,53.9122,7,0
+SCDS.US,D,20241011,000000,55.0286,55.0286,55.0286,55.0286,1,0
+SCDS.US,D,20241014,000000,55.3459,55.3459,55.3459,55.3459,3,0
+SCDS.US,D,20241015,000000,55.4552,55.4552,55.4552,55.4552,10,0
+SCDS.US,D,20241016,000000,56.1778,56.1778,56.1778,56.1778,10,0
+SCDS.US,D,20241017,000000,56.0955,56.0955,56.0955,56.0955,4,0
+SCDS.US,D,20241018,000000,55.7736,55.7736,55.7736,55.7736,4,0
+SCDS.US,D,20241021,000000,54.8972,54.8972,54.8972,54.8972,2,0
+SCDS.US,D,20241022,000000,54.7966,54.7966,54.7966,54.7966,8,0
+SCDS.US,D,20241023,000000,54.1588,54.1588,54.1588,54.1588,4,0
+SCDS.US,D,20241024,000000,54.2529,54.2529,54.2529,54.2529,1,0
+SCDS.US,D,20241025,000000,54.0262,54.0262,54.0262,54.0262,1,0
+SCDS.US,D,20241028,000000,54.6,54.9493,54.6,54.9493,202,0
+SCDS.US,D,20241029,000000,54.8047,54.8047,54.8047,54.8047,17,0
+SCDS.US,D,20241030,000000,54.957,54.957,54.957,54.957,17,0
+SCDS.US,D,20241031,000000,54.2879,54.2879,54.2879,54.2879,17,0
+SCDS.US,D,20241104,000000,54.7346,54.7346,54.7346,54.7346,2,0
+SCDS.US,D,20241105,000000,55.7802,55.7802,55.7802,55.7802,6,0
+SCDS.US,D,20241106,000000,58.745,59.3091,58.745,59.3091,969,0
+SCDS.US,D,20241107,000000,58.9674,58.9674,58.9674,58.9674,29,0
+SCDS.US,D,20241108,000000,59.24,59.24,59.1799,59.1799,296,0
+SCDS.US,D,20241111,000000,59.97,60.0257,59.97,60.0257,159,0
+SCDS.US,D,20241114,000000,57.66,57.66,57.5052,57.5052,202,0
+SCDS.US,D,20241125,000000,60.22,60.2201,60.027,60.027,303,0
+SCDS.US,D,20241216,000000,57.78,58.43,57.78,58.18,10583,0
+SCDS.US,D,20241217,000000,57.57,57.75,57.41,57.4827,301,0
+SCDS.US,D,20241218,000000,57.63,57.63,55.109,55.109,104,0
+SCDS.US,D,20241219,000000,55.1,55.1,54.72,54.72,1754,0
+SCDS.US,D,20241220,000000,55.04,55.26,55.04,55.1592,2307,0
+SCDS.US,D,20241226,000000,55.62,55.7769,55.62,55.7769,234,0
+SCDS.US,D,20250108,000000,54.5,54.9517,54.5,54.9517,201,0
+SCDS.US,D,20250115,000000,56.2,56.2,56.0594,56.0594,1007,0
+SCDS.US,D,20250116,000000,55.92,56.2806,55.92,56.2806,106,0
+SCDS.US,D,20250121,000000,57.11,57.7,57.11,57.7,997,0
+SCDS.US,D,20250203,000000,56.31,56.31,56.2779,56.2779,410,0
+SCDS.US,D,20250207,000000,57.04,57.04,57.0081,57.0081,507,0
+SCDS.US,D,20250314,000000,50.81,50.9571,50.81,50.9571,379,0
+SCDS.US,D,20250317,000000,51.16,51.43,51.16,51.43,311,0
+SCDS.US,D,20250325,000000,52.28,52.28,52.1409,52.1409,559,0
+SCDS.US,D,20250328,000000,50.21,50.3,50.21,50.3,293,0
+SCDS.US,D,20250404,000000,44.9,45.5595,44.9,45.5595,7777,0
+SCDS.US,D,20250407,000000,44.85,45.03,44.8499,45.03,829,0
+SCDS.US,D,20250409,000000,47.34,47.6538,47.34,47.6538,1299,0
+SCDS.US,D,20250410,000000,45.74,45.74,44.76,45.565,1457,0
+SCDS.US,D,20250411,000000,46.09,46.2432,46.04,46.2432,1327,0
+SCDS.US,D,20250414,000000,46.54,46.89,46.54,46.85,1324,0
+SCDS.US,D,20250415,000000,47.0849,47.0849,46.81,46.8614,1493,0
+SCDS.US,D,20250416,000000,46.36,46.3857,46.36,46.3857,1086,0
+SCDS.US,D,20250417,000000,46.88,46.88,46.74,46.7518,1650,0
+SCDS.US,D,20250422,000000,46.67,46.9049,46.67,46.9049,1320,0
+SCDS.US,D,20250514,000000,52.1,52.1,51.8,51.8,516,0
+SCDS.US,D,20250515,000000,51.6,52.025,51.6,52.025,541,0
+SCDS.US,D,20250516,000000,52.19,52.36,52.1899,52.36,459,0
+SCDS.US,D,20250521,000000,50.81,50.8658,50.81,50.8658,715,0
+SCDS.US,D,20250522,000000,50.81,50.81,50.7309,50.7309,710,0
+SCDS.US,D,20250529,000000,51.24,51.2523,51.2217,51.2523,204,0
+SCDS.US,D,20250605,000000,52.15,52.15,51.91,51.91,718,0
+SCDS.US,D,20250610,000000,53.44,53.44,53.28,53.3484,304,0
+SCDS.US,D,20250611,000000,53.3,53.3,53.06,53.06,209,0
+SCDS.US,D,20250626,000000,53.5503,53.6703,53.5503,53.6703,160,0
+SCDS.US,D,20250627,000000,54.03,54.03,53.7793,53.7793,252,0
+SCDS.US,D,20250702,000000,54.51,55.1291,54.51,55.1291,301,0
+SCDS.US,D,20250714,000000,55.49,55.7103,55.49,55.7103,618,0
+SCDS.US,D,20250814,000000,56.32,56.4504,56.18,56.4504,1400,0
+SCDS.US,D,20250822,000000,57.75,58.1868,57.63,58.1868,7479,0
+SCDS.US,D,20250825,000000,58.05,58.05,57.7781,57.7781,3147,0
+SCDS.US,D,20250828,000000,58.63,58.77,58.56,58.7402,2627,0
+SCDS.US,D,20250829,000000,58.41,58.41,58.3157,58.3157,319,0
+SCDS.US,D,20250904,000000,58.58,58.8498,58.58,58.8498,2415,0
+SCDS.US,D,20250911,000000,59.41,59.6503,59.36,59.6503,2098,0
+SCDS.US,D,20250918,000000,60.25,60.3582,60.25,60.3582,6366,0
+SCDS.US,D,20250919,000000,59.76,59.8,59.5784,59.5784,6321,0
+SCDS.US,D,20250923,000000,59.25,59.2819,59.2499,59.2819,215,0
+SCDS.US,D,20250926,000000,58.56,58.7675,58.5599,58.7675,645,0
+SCDS.US,D,20250929,000000,58.64,58.679,58.64,58.679,162,0
+SCDS.US,D,20251001,000000,58.64,58.7772,58.64,58.7772,310,0
+SCDS.US,D,20251006,000000,59.205,59.205,59.1694,59.1694,180,0
+SCDS.US,D,20251010,000000,57.49,57.49,56.8656,56.8656,11217,0
+SCDS.US,D,20251013,000000,58.11,58.2269,58.03,58.2269,13599,0
+SCDS.US,D,20251015,000000,59.22,59.3588,59.22,59.3588,2182,0
+SCDS.US,D,20251016,000000,58.71,58.7101,58.5616,58.5616,381,0
+SCDS.US,D,20251017,000000,58.32,58.4706,58.32,58.4706,271,0
+SCDS.US,D,20251020,000000,59.4,59.4084,59.4,59.4084,3500,0
+SCDS.US,D,20251021,000000,59.58,59.62,59.5574,59.5574,3358,0
+SCDS.US,D,20251022,000000,59.04,59.04,58.8681,58.8681,270,0
+SCDS.US,D,20251023,000000,59,59.4802,59,59.4802,227,0
+SCDS.US,D,20251113,000000,58.08,58.08,57.68,57.7353,7027,0
+SCDS.US,D,20251114,000000,57.98,58,57.867,57.867,2429,0
+SCDS.US,D,20251117,000000,56.81,56.81,56.77,56.77,100,0
+SCDS.US,D,20251118,000000,57.14,57.14,56.9106,56.9106,1773,0
+SCDS.US,D,20251119,000000,57.1,57.1,56.9777,56.9777,2203,0
+SCDS.US,D,20251120,000000,57.95,57.95,56.1042,56.1042,704,0
+SCDS.US,D,20251121,000000,57.75,57.87,57.6851,57.6851,4220,0
+SCDS.US,D,20251125,000000,59.38,60.04,59.38,59.9501,3626,0
+SCDS.US,D,20251126,000000,60.35,60.3849,60.35,60.3849,2372,0
+SCDS.US,D,20251203,000000,60.62,60.8842,60.62,60.8842,1712,0
+SCDS.US,D,20251222,000000,61.77,61.77,61.6663,61.6663,102,0
+SCDS.US,D,20260102,000000,60.19,60.4264,60.1628,60.4264,392,0
+SCDS.US,D,20260206,000000,65.3,65.3,65.2525,65.2525,100,0
+SCDS.US,D,20260209,000000,65.15,65.2591,65.15,65.2591,101,0
diff --git a/daily/us/nasdaq etfs/sdg.us.txt b/daily/us/nasdaq etfs/sdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5656d68f7d6a7d6e1480e5b75d8dfbda80424f0e
--- /dev/null
+++ b/daily/us/nasdaq etfs/sdg.us.txt	
@@ -0,0 +1,2393 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDG.US,D,20160425,000000,43.2263,43.2441,43.2263,43.2441,1291.45206144,0
+SDG.US,D,20160426,000000,43.3422,43.3422,43.3323,43.3323,226.004110752,0
+SDG.US,D,20160427,000000,43.5474,43.5474,43.5474,43.5474,109.975214607,0
+SDG.US,D,20160429,000000,43.5206,43.5206,42.7634,42.7634,226.004110752,0
+SDG.US,D,20160502,000000,42.9319,43.6287,42.9041,43.6287,1919.017047546,0
+SDG.US,D,20160503,000000,42.8318,42.8318,42.7188,42.8169,4266.836537367,0
+SDG.US,D,20160504,000000,42.2004,42.2004,42.2004,42.2004,231.048845367,0
+SDG.US,D,20160510,000000,42.5672,42.5672,42.5672,42.5672,1345.935195282,0
+SDG.US,D,20160511,000000,42.587,42.587,42.587,42.587,250.218836904,0
+SDG.US,D,20160512,000000,42.6375,42.6375,42.6375,42.6375,236.093579982,0
+SDG.US,D,20160513,000000,42.3164,42.3164,42.3035,42.3035,351.113529204,0
+SDG.US,D,20160516,000000,42.1568,42.1568,42.0944,42.0944,470.169266118,0
+SDG.US,D,20160518,000000,42.0835,42.0944,42.0835,42.0944,447.972433812,0
+SDG.US,D,20160519,000000,41.6672,41.6672,41.3847,41.5592,1125.984766068,0
+SDG.US,D,20160520,000000,41.8555,41.8555,41.8555,41.8555,199.771490754,0
+SDG.US,D,20160523,000000,41.8882,41.8882,41.8882,41.8882,179.592552294,0
+SDG.US,D,20160524,000000,42.3967,42.3967,42.3897,42.3897,477.231894579,0
+SDG.US,D,20160526,000000,42.9319,42.9884,42.8952,42.9884,784.960706094,0
+SDG.US,D,20160527,000000,42.8704,42.9041,42.8318,42.9041,2399.275782894,0
+SDG.US,D,20160531,000000,42.8804,43.1648,42.8417,42.8417,3254.862773598,0
+SDG.US,D,20160602,000000,43.0835,43.2084,43.0835,43.2084,251.227783827,0
+SDG.US,D,20160606,000000,43.6891,43.9032,43.6891,43.9032,226.004110752,0
+SDG.US,D,20160608,000000,44.0618,44.0618,44.0618,44.0618,179.592552294,0
+SDG.US,D,20160610,000000,43.0379,43.0379,43.0379,43.0379,226.004110752,0
+SDG.US,D,20160613,000000,42.5226,42.5226,42.3897,42.3897,839.443839936,0
+SDG.US,D,20160614,000000,42.1122,42.1122,41.8268,41.8357,1969.464393696,0
+SDG.US,D,20160615,000000,42.5582,42.7277,42.1023,42.1023,2018.902792923,0
+SDG.US,D,20160616,000000,42.1747,42.1747,42.1747,42.1747,109.975214607,0
+SDG.US,D,20160621,000000,43.138,43.138,43.138,43.138,114.011002299,0
+SDG.US,D,20160622,000000,43.2808,43.2976,43.259,43.2976,666.913916103,0
+SDG.US,D,20160623,000000,43.6485,43.7744,43.6485,43.7744,1355.015717589,0
+SDG.US,D,20160624,000000,41.9001,41.9001,41.5522,41.5522,670.949703795,0
+SDG.US,D,20160627,000000,40.6117,40.6117,40.6117,40.6117,109.975214607,0
+SDG.US,D,20160628,000000,41.2668,41.5978,41.2668,41.5939,1239.995768367,0
+SDG.US,D,20160630,000000,42.8942,42.9131,42.4839,42.7347,26128.698464931,0
+SDG.US,D,20160706,000000,42.3868,42.3868,42.3868,42.3868,333.961431513,0
+SDG.US,D,20160707,000000,42.5097,42.5097,42.5097,42.5097,224.995163829,0
+SDG.US,D,20160708,000000,43.0558,43.0558,43.0558,43.0558,114.011002299,0
+SDG.US,D,20160711,000000,43.5682,43.5682,43.5494,43.5494,457.052956119,0
+SDG.US,D,20160712,000000,43.8715,43.8715,43.8715,43.8715,445.954539966,0
+SDG.US,D,20160713,000000,43.9072,43.9528,43.8378,43.8804,891.909079932,0
+SDG.US,D,20160714,000000,44.0618,44.0618,44.0618,44.0618,445.954539966,0
+SDG.US,D,20160715,000000,43.928,43.9339,43.8864,43.9339,935.293797621,0
+SDG.US,D,20160718,000000,43.8992,43.8992,43.8992,43.8992,365.238786126,0
+SDG.US,D,20160721,000000,44.1034,44.1034,44.1034,44.1034,109.975214607,0
+SDG.US,D,20160722,000000,44.1589,44.2491,44.1589,44.2491,1482.143029887,0
+SDG.US,D,20160726,000000,44.3641,44.3641,44.258,44.258,333.961431513,0
+SDG.US,D,20160729,000000,44.4454,44.4454,44.4454,44.4454,445.954539966,0
+SDG.US,D,20160803,000000,44.0806,44.0806,44.0519,44.0519,224.995163829,0
+SDG.US,D,20160804,000000,44.3383,44.3799,44.3383,44.3799,467.142425349,0
+SDG.US,D,20160805,000000,44.4176,44.4176,44.4176,44.4176,224.995163829,0
+SDG.US,D,20160810,000000,44.7011,44.7011,44.7011,44.7011,339.006166128,0
+SDG.US,D,20160811,000000,44.8904,44.8904,44.8904,44.8904,417.704026122,0
+SDG.US,D,20160812,000000,45.0004,45.0004,45.0004,45.0004,117.037843068,0
+SDG.US,D,20160815,000000,45.0985,45.0985,45.0985,45.0985,122.082577683,0
+SDG.US,D,20160816,000000,44.9558,44.9558,44.9538,44.9538,891.909079932,0
+SDG.US,D,20160817,000000,44.7486,44.9102,44.7486,44.9102,279.478297671,0
+SDG.US,D,20160818,000000,45.1719,45.2511,44.9816,45.2511,2455.776810582,0
+SDG.US,D,20160819,000000,45.0004,45.0361,44.937,45.0361,11509.057550661,0
+SDG.US,D,20160822,000000,45.1719,45.377,45.1719,45.3493,725.432837637,0
+SDG.US,D,20160823,000000,45.4186,45.4186,45.4186,45.4186,224.995163829,0
+SDG.US,D,20160824,000000,45.3047,45.3047,45.3047,45.3047,615.45762303,0
+SDG.US,D,20160826,000000,45.2759,45.2759,44.7655,45.1263,57485.759884848,0
+SDG.US,D,20160829,000000,44.8914,44.9142,44.7675,44.8398,5708.621690334,0
+SDG.US,D,20160830,000000,44.7853,45.3324,44.7853,45.3324,262.32619998,0
+SDG.US,D,20160831,000000,44.7486,44.7486,44.3661,44.5167,9088.593882384,0
+SDG.US,D,20160901,000000,44.3006,44.4553,44.3006,44.4553,4689.585298104,0
+SDG.US,D,20160902,000000,44.8914,44.937,44.7784,44.937,2900.722403625,0
+SDG.US,D,20160906,000000,45.2055,45.492,45.0896,45.492,23394.452303601,0
+SDG.US,D,20160907,000000,45.3136,45.3136,45.3136,45.3136,6113.209406457,0
+SDG.US,D,20160908,000000,45.3136,45.3136,45.0004,45.0083,8345.000000133,0
+SDG.US,D,20160909,000000,44.6327,44.6327,44.1213,44.1688,115594.04002119,0
+SDG.US,D,20160912,000000,43.8457,44.4374,43.8457,44.4374,19204.295732382,0
+SDG.US,D,20160913,000000,44.1213,44.1213,43.8289,43.8626,743.593882251,0
+SDG.US,D,20160914,000000,43.9706,43.9706,43.9528,43.9528,1786.845000633,0
+SDG.US,D,20160915,000000,43.8982,44.3195,43.8289,44.3195,7145.362108686,0
+SDG.US,D,20160916,000000,43.9964,43.9964,43.9419,43.9419,56614.029743376,0
+SDG.US,D,20160922,000000,45.3592,45.3592,45.3592,45.3592,445.954539966,0
+SDG.US,D,20160923,000000,45.1491,45.1491,45.1491,45.1491,136.207834605,0
+SDG.US,D,20160926,000000,45.0172,45.0172,44.6872,44.7486,3574.698948189,0
+SDG.US,D,20160927,000000,44.7229,44.7229,44.6971,44.6971,245.174102289,0
+SDG.US,D,20160928,000000,44.8686,44.8686,44.8686,44.8686,109.975214607,0
+SDG.US,D,20160930,000000,44.7932,44.7932,44.7932,44.7932,445.954539966,0
+SDG.US,D,20161006,000000,44.3195,44.3195,44.3195,44.3195,224.995163829,0
+SDG.US,D,20161007,000000,43.8804,43.8804,43.8804,43.8804,379.364043048,0
+SDG.US,D,20161011,000000,43.9339,43.9339,43.4066,43.5494,673.976544564,0
+SDG.US,D,20161017,000000,43.3799,43.3799,43.3799,43.3799,109.975214607,0
+SDG.US,D,20161018,000000,43.6029,43.6029,43.6029,43.6029,448.981380735,0
+SDG.US,D,20161020,000000,43.819,43.8626,43.819,43.8199,1015.000604538,0
+SDG.US,D,20161021,000000,43.4949,43.4949,43.4949,43.4949,1333.827832206,0
+SDG.US,D,20161025,000000,43.478,43.478,43.478,43.478,547.858179189,0
+SDG.US,D,20161027,000000,43.3878,43.3878,43.2451,43.2451,1660.726635258,0
+SDG.US,D,20161028,000000,43.029,43.0379,43.029,43.0379,1228.897352214,0
+SDG.US,D,20161031,000000,43.0122,43.0122,42.9587,42.9874,1307.595212208,0
+SDG.US,D,20161101,000000,42.8219,42.8219,42.8219,42.8219,258.290412288,0
+SDG.US,D,20161104,000000,42.0726,42.0726,42.0726,42.0726,17412.405997134,0
+SDG.US,D,20161107,000000,42.8219,42.8942,42.7912,42.8942,48994.46258088,0
+SDG.US,D,20161108,000000,42.9408,42.9408,42.9408,42.9408,503.464514577,0
+SDG.US,D,20161109,000000,42.921,42.921,42.921,42.921,109.975214607,0
+SDG.US,D,20161110,000000,42.9874,42.9874,42.7158,42.7158,8523.583605504,0
+SDG.US,D,20161114,000000,42.0815,42.0815,41.8288,41.8288,28940.633539332,0
+SDG.US,D,20161115,000000,42.1885,42.4482,42.0983,42.4284,32041.127433711,0
+SDG.US,D,20161116,000000,42.1529,42.1529,42.0528,42.0894,3449.589529737,0
+SDG.US,D,20161117,000000,42.2966,42.4185,42.2966,42.4185,2243.897956752,0
+SDG.US,D,20161118,000000,42.2787,42.2787,42.1122,42.1122,423.75770766,0
+SDG.US,D,20161121,000000,42.2609,42.4383,42.2163,42.4383,4718.844758871,0
+SDG.US,D,20161122,000000,42.3124,42.3124,42.1311,42.1311,367.256679972,0
+SDG.US,D,20161123,000000,42.135,42.135,42.135,42.135,294.612501516,0
+SDG.US,D,20161125,000000,42.4096,42.4096,42.4096,42.4096,555.929754573,0
+SDG.US,D,20161128,000000,42.5374,42.5374,42.5374,42.5374,697.182323793,0
+SDG.US,D,20161129,000000,42.4006,42.696,42.4006,42.696,1256.138919135,0
+SDG.US,D,20161130,000000,42.5473,42.5473,42.5473,42.5473,891.909079932,0
+SDG.US,D,20161201,000000,42.2877,42.2877,42.2877,42.2877,249.209889981,0
+SDG.US,D,20161205,000000,42.1697,42.1697,42.1697,42.1697,148.315197681,0
+SDG.US,D,20161206,000000,42.2411,42.3868,42.2411,42.3868,1552.769314497,0
+SDG.US,D,20161207,000000,42.3124,42.3124,42.3124,42.3124,403.5787692,0
+SDG.US,D,20161212,000000,42.4086,42.5097,42.4086,42.5097,937.311691467,0
+SDG.US,D,20161213,000000,43.0241,43.0657,43.0241,43.0657,533.732922267,0
+SDG.US,D,20161214,000000,42.9874,42.9874,42.6722,42.6891,13428.074598207,0
+SDG.US,D,20161216,000000,42.5919,42.5919,42.5374,42.5374,481.267682271,0
+SDG.US,D,20161219,000000,42.6722,42.6722,42.6147,42.6514,1144.145810682,0
+SDG.US,D,20161220,000000,42.7297,42.7297,42.7297,42.7297,363.22089228,0
+SDG.US,D,20161221,000000,42.8893,42.924,42.6821,42.924,5861.98162263,0
+SDG.US,D,20161222,000000,42.7624,42.7723,42.7446,42.7446,3573.690001266,0
+SDG.US,D,20161223,000000,42.7723,42.7723,42.7446,42.7446,998.85745377,0
+SDG.US,D,20161228,000000,42.8714,42.8714,42.8714,42.8714,274.433563056,0
+SDG.US,D,20161229,000000,42.924,42.9527,42.924,42.9359,1274.299963749,0
+SDG.US,D,20161230,000000,43.2233,43.3224,43.0944,43.1034,4473.670656582,0
+SDG.US,D,20170103,000000,43.0697,43.2312,43.0697,43.1797,2591.984645187,0
+SDG.US,D,20170105,000000,44.0915,44.0915,44.0915,44.0915,388.444565355,0
+SDG.US,D,20170106,000000,44.1629,44.2114,44.1629,44.1629,1817.113408323,0
+SDG.US,D,20170109,000000,44.1728,44.1728,44.1728,44.1728,349.095635358,0
+SDG.US,D,20170110,000000,44.1431,44.1817,44.1064,44.1351,3581.76157665,0
+SDG.US,D,20170111,000000,44.1074,44.1074,44.1074,44.1074,1035.179542998,0
+SDG.US,D,20170113,000000,44.2531,44.4344,44.2531,44.4047,3847.114617399,0
+SDG.US,D,20170117,000000,44.37,44.3859,44.37,44.3859,1267.237335288,0
+SDG.US,D,20170118,000000,43.8299,44.0083,43.81,43.81,13586.479265118,0
+SDG.US,D,20170119,000000,43.7833,43.7833,43.7,43.7079,1097.734252224,0
+SDG.US,D,20170120,000000,43.7753,43.7833,43.7753,43.7833,694.155483024,0
+SDG.US,D,20170123,000000,43.8636,43.8636,43.8636,43.8636,192.708862293,0
+SDG.US,D,20170125,000000,44.4156,44.4156,44.4156,44.4156,228.022004598,0
+SDG.US,D,20170130,000000,44.263,44.263,44.263,44.263,613.439729184,0
+SDG.US,D,20170131,000000,44.3621,44.3621,44.3046,44.3462,515.571877653,0
+SDG.US,D,20170201,000000,44.6733,44.6733,44.6733,44.6733,190.690968447,0
+SDG.US,D,20170202,000000,44.821,44.821,44.821,44.821,222.977269983,0
+SDG.US,D,20170203,000000,45.048,45.048,44.9379,44.9379,742.584935328,0
+SDG.US,D,20170206,000000,44.6693,44.713,44.6693,44.713,229.030951521,0
+SDG.US,D,20170208,000000,45.2274,45.2274,44.8309,44.8309,330.934590744,0
+SDG.US,D,20170209,000000,45.1213,45.1213,45.1213,45.1213,474.20505381,0
+SDG.US,D,20170214,000000,45.1738,45.1738,45.0103,45.0103,630.591826875,0
+SDG.US,D,20170215,000000,44.9667,45.5455,44.9667,45.5455,11292.133962216,0
+SDG.US,D,20170221,000000,45.2729,45.4791,45.2729,45.4791,1083.608995302,0
+SDG.US,D,20170222,000000,45.4256,45.4256,45.3602,45.3602,222.977269983,0
+SDG.US,D,20170223,000000,45.2908,45.2908,45.2908,45.2908,445.954539966,0
+SDG.US,D,20170224,000000,44.9667,45.157,44.9667,45.157,1078.564260687,0
+SDG.US,D,20170227,000000,45.0826,45.0826,45.0826,45.0826,776.88913071,0
+SDG.US,D,20170228,000000,45.1709,45.1709,45.1709,45.1709,351.113529204,0
+SDG.US,D,20170302,000000,45.1917,45.1917,45.1917,45.1917,468.151372272,0
+SDG.US,D,20170303,000000,45.2274,45.2274,45.2274,45.2274,369.274573818,0
+SDG.US,D,20170306,000000,45.0648,45.0648,45.0648,45.0648,779.915971479,0
+SDG.US,D,20170307,000000,45.045,45.045,45.045,45.045,203.807278446,0
+SDG.US,D,20170313,000000,45.5891,45.599,45.5614,45.5614,3326.498005131,0
+SDG.US,D,20170315,000000,45.6079,46.0431,45.602,45.9717,3377.954298204,0
+SDG.US,D,20170316,000000,46.1769,46.1769,46.1313,46.1313,832.381211475,0
+SDG.US,D,20170317,000000,46.3582,46.3582,46.3582,46.3582,4429.27699197,0
+SDG.US,D,20170320,000000,46.2839,46.3414,46.2839,46.3414,1525.527747576,0
+SDG.US,D,20170322,000000,46.0331,46.0331,46.0331,46.0331,853.569096858,0
+SDG.US,D,20170323,000000,46.0232,46.4276,46.0232,46.4276,264.344093826,0
+SDG.US,D,20170324,000000,46.3027,46.5912,46.3027,46.5912,3173.138072835,0
+SDG.US,D,20170328,000000,46.717,46.717,46.717,46.717,222.977269983,0
+SDG.US,D,20170329,000000,46.5,46.603,46.4058,46.603,1735.38870756,0
+SDG.US,D,20170403,000000,46.3126,46.5743,46.3126,46.5743,973.633780695,0
+SDG.US,D,20170404,000000,46.6724,46.6724,46.6724,46.6724,1495.259339886,0
+SDG.US,D,20170407,000000,46.4385,46.4772,46.4385,46.4772,550.885019958,0
+SDG.US,D,20170410,000000,46.4455,46.4455,46.3751,46.3751,1316.675734515,0
+SDG.US,D,20170411,000000,46.6377,46.6377,46.4851,46.4851,1656.690847566,0
+SDG.US,D,20170412,000000,46.5485,46.5485,46.5485,46.5485,2421.4726152,0
+SDG.US,D,20170413,000000,46.4108,46.4108,46.4028,46.4028,7417.777777896,0
+SDG.US,D,20170417,000000,46.609,46.6823,46.609,46.6823,870.721194549,0
+SDG.US,D,20170418,000000,46.6288,46.6288,46.6288,46.6288,127.127312298,0
+SDG.US,D,20170420,000000,46.7904,46.8379,46.7904,46.8379,2254.996372905,0
+SDG.US,D,20170421,000000,46.609,46.609,46.609,46.609,212.887800753,0
+SDG.US,D,20170424,000000,47.3781,50.739,47.3781,50.739,787.987546863,0
+SDG.US,D,20170425,000000,47.7052,48.6259,47.6755,48.6259,5072.985128844,0
+SDG.US,D,20170426,000000,47.6655,47.722,47.5902,47.617,1160.28896145,0
+SDG.US,D,20170427,000000,47.6507,48.3078,47.6507,48.3078,1819.131302169,0
+SDG.US,D,20170428,000000,47.6408,47.6408,47.5644,47.5664,690.119695332,0
+SDG.US,D,20170501,000000,47.8539,47.9113,47.8539,47.9113,997.848506847,0
+SDG.US,D,20170502,000000,47.7954,47.9629,47.7954,47.9629,2182.352194449,0
+SDG.US,D,20170503,000000,47.722,47.722,47.722,47.722,153.359932296,0
+SDG.US,D,20170504,000000,47.9916,47.9916,47.9916,47.9916,845.497521474,0
+SDG.US,D,20170505,000000,48.6874,48.8053,48.6874,48.8053,1168.360536834,0
+SDG.US,D,20170508,000000,48.6349,48.6349,48.3811,48.4525,654.806553027,0
+SDG.US,D,20170509,000000,49.2662,49.2662,49.2662,49.2662,340.015113051,0
+SDG.US,D,20170510,000000,48.6596,48.6785,48.6596,48.6785,355.149316896,0
+SDG.US,D,20170511,000000,48.6081,48.6081,48.6081,48.6081,596.287631493,0
+SDG.US,D,20170512,000000,48.6507,48.6507,48.6081,48.6081,2054.215935228,0
+SDG.US,D,20170515,000000,48.7964,48.9243,48.7964,48.9154,1813.077620631,0
+SDG.US,D,20170516,000000,49.0224,49.0224,48.9689,48.9689,317.818280745,0
+SDG.US,D,20170517,000000,48.6557,48.6557,48.5169,48.5169,783.951759171,0
+SDG.US,D,20170518,000000,48.507,48.6428,48.4158,48.6428,2849.266110552,0
+SDG.US,D,20170522,000000,49.3019,49.3019,49.184,49.184,3864.26671509,0
+SDG.US,D,20170523,000000,49.1314,49.1314,48.8955,48.8955,1500.304074501,0
+SDG.US,D,20170524,000000,49.0502,49.1651,49.0412,49.0462,2093.564865225,0
+SDG.US,D,20170525,000000,49.3287,49.3287,49.3287,49.3287,288.558819978,0
+SDG.US,D,20170526,000000,49.2226,49.2851,49.2226,49.2851,1792.898682171,0
+SDG.US,D,20170531,000000,49.3911,49.518,49.3911,49.4962,8036.262241695,0
+SDG.US,D,20170601,000000,49.6815,50.3763,49.6815,50.3763,4826.802079632,0
+SDG.US,D,20170602,000000,50.186,50.3376,50.0988,50.2673,13357.448313597,0
+SDG.US,D,20170605,000000,50.0165,50.069,50.0165,50.069,946.392213774,0
+SDG.US,D,20170606,000000,50.2048,50.2831,50.2048,50.2048,1108.832668377,0
+SDG.US,D,20170607,000000,50.2147,50.2286,50.184,50.2286,2177.307459834,0
+SDG.US,D,20170608,000000,50.2425,50.2425,50.2048,50.2048,467.142425349,0
+SDG.US,D,20170609,000000,49.9313,50.1781,49.8877,49.9868,3206.433321294,0
+SDG.US,D,20170612,000000,49.9442,50.0423,49.6191,49.736,3960.116672775,0
+SDG.US,D,20170613,000000,49.9957,50.3416,49.9957,50.3416,1419.588320661,0
+SDG.US,D,20170614,000000,50.7737,50.7737,50.521,50.6548,1529.563535268,0
+SDG.US,D,20170615,000000,50.0254,50.07,49.9779,50.07,2067.332245227,0
+SDG.US,D,20170616,000000,50.3852,50.3852,50.2048,50.2336,6440.108209509,0
+SDG.US,D,20170619,000000,50.6033,50.748,50.4982,50.748,9338.812719288,0
+SDG.US,D,20170620,000000,50.5686,50.5686,50.3168,50.3168,1046.277959151,0
+SDG.US,D,20170621,000000,50.515,50.743,50.515,50.7341,6313.989844134,0
+SDG.US,D,20170622,000000,50.8421,51.1008,50.8421,51.0433,4312.239148902,0
+SDG.US,D,20170623,000000,51.0185,51.2832,51.0185,51.2465,2348.828436744,0
+SDG.US,D,20170626,000000,51.3654,51.4655,51.2098,51.3843,4868.168903475,0
+SDG.US,D,20170627,000000,51.081,51.081,50.9184,50.9184,1502.321968347,0
+SDG.US,D,20170628,000000,51.3208,51.3208,50.8173,50.9531,20802.467658414,0
+SDG.US,D,20170629,000000,50.963,50.963,50.963,50.963,22256.360174457,0
+SDG.US,D,20170630,000000,50.5904,50.8253,50.5676,50.8253,1136.074235298,0
+SDG.US,D,20170703,000000,50.852,50.852,50.6201,50.6964,3321.453270516,0
+SDG.US,D,20170705,000000,50.9184,50.9184,50.1206,50.1295,4438.357514277,0
+SDG.US,D,20170706,000000,50.1384,50.1384,49.4962,49.965,16110.864466464,0
+SDG.US,D,20170707,000000,49.7806,49.7806,49.7806,49.7806,237.102526905,0
+SDG.US,D,20170710,000000,49.7806,49.8361,49.7806,49.7905,1117.913190684,0
+SDG.US,D,20170711,000000,49.4605,49.8916,49.4605,49.8906,2355.891065205,0
+SDG.US,D,20170712,000000,50.0036,50.0423,50.0036,50.0076,1164.324749142,0
+SDG.US,D,20170713,000000,50.2851,50.2851,50.0839,50.2018,6854.785394862,0
+SDG.US,D,20170717,000000,50.6498,50.6786,50.3178,50.3178,1849.399709859,0
+SDG.US,D,20170718,000000,50.6835,50.6875,50.6835,50.6875,313.782493053,0
+SDG.US,D,20170719,000000,50.967,50.967,50.967,50.967,170.512029987,0
+SDG.US,D,20170720,000000,50.963,51.0433,50.8431,51.0156,1827.202877553,0
+SDG.US,D,20170721,000000,50.7975,50.7975,50.6964,50.6964,1275.308910672,0
+SDG.US,D,20170724,000000,50.7787,50.7787,50.7113,50.7787,2128.87800753,0
+SDG.US,D,20170725,000000,50.5557,50.7014,50.5557,50.7014,634.627614567,0
+SDG.US,D,20170726,000000,50.6479,50.9184,50.5587,50.5587,5295.962398827,0
+SDG.US,D,20170727,000000,50.8411,50.9184,50.8411,50.9184,546.849232266,0
+SDG.US,D,20170728,000000,50.6687,50.8074,50.6687,50.7886,2874.489783627,0
+SDG.US,D,20170731,000000,50.8173,50.8173,50.515,50.7618,6495.600290274,0
+SDG.US,D,20170801,000000,50.7787,50.852,50.7787,50.852,17226.759763302,0
+SDG.US,D,20170802,000000,50.7708,50.8699,50.743,50.743,22778.994680571,0
+SDG.US,D,20170803,000000,50.8342,50.9908,50.747,50.9908,3346.676943591,0
+SDG.US,D,20170804,000000,50.9442,50.9442,50.7678,50.8035,3232.665941292,0
+SDG.US,D,20170807,000000,50.8243,50.9829,50.8203,50.9829,3674.584693566,0
+SDG.US,D,20170808,000000,51.0354,51.1286,50.9908,50.9987,5621.852254956,0
+SDG.US,D,20170809,000000,50.5497,50.8986,50.5497,50.8986,23264.298150534,0
+SDG.US,D,20170810,000000,50.5587,50.5587,50.1384,50.1384,2365.980534435,0
+SDG.US,D,20170811,000000,50.2474,50.2474,50.1731,50.1731,877.78382301,0
+SDG.US,D,20170814,000000,50.4962,50.6588,50.4962,50.6498,18745.224882417,0
+SDG.US,D,20170815,000000,50.5973,50.5973,50.5973,50.5973,1432.70463066,0
+SDG.US,D,20170816,000000,50.5973,51.1008,50.5973,51.0711,1149.190545297,0
+SDG.US,D,20170817,000000,50.6687,50.6687,50.5418,50.5418,3898.570910472,0
+SDG.US,D,20170818,000000,50.2653,50.2653,50.2653,50.2653,523.643453037,0
+SDG.US,D,20170821,000000,50.3406,50.3406,50.2435,50.2435,1743.460282944,0
+SDG.US,D,20170822,000000,50.4992,50.6251,50.3049,50.6251,1705.12029987,0
+SDG.US,D,20170823,000000,50.4774,50.6161,50.4774,50.6161,56184.218354178,0
+SDG.US,D,20170824,000000,50.4992,50.4992,50.3525,50.4774,3358.784306667,0
+SDG.US,D,20170825,000000,50.8421,50.8421,50.741,50.7886,7633.692419418,0
+SDG.US,D,20170828,000000,50.8798,50.8798,50.8114,50.8798,693.146536101,0
+SDG.US,D,20170829,000000,50.5973,50.6984,50.5973,50.6984,524.65239996,0
+SDG.US,D,20170830,000000,50.9442,51.0711,50.8074,51.0275,16222.857574917,0
+SDG.US,D,20170831,000000,51.4943,51.521,51.4943,51.521,374.319308433,0
+SDG.US,D,20170901,000000,51.7143,51.7401,51.53,51.6003,2298.381090594,0
+SDG.US,D,20170905,000000,51.6767,51.6767,51.3654,51.4943,7741.649740179,0
+SDG.US,D,20170906,000000,51.64,51.7302,51.5627,51.7302,683.057066871,0
+SDG.US,D,20170907,000000,51.9601,52.3625,51.9601,52.2862,4437.348567354,0
+SDG.US,D,20170908,000000,52.1306,52.1306,52.1306,52.1306,420.730866891,0
+SDG.US,D,20170911,000000,52.536,52.8046,52.536,52.7947,4312.239148902,0
+SDG.US,D,20170912,000000,52.7471,52.8264,52.5766,52.8264,4467.616975044,0
+SDG.US,D,20170913,000000,52.5766,52.648,52.532,52.5538,3465.732680505,0
+SDG.US,D,20170914,000000,52.6955,52.8571,52.6955,52.8571,1002.893241462,0
+SDG.US,D,20170915,000000,52.7203,52.7382,52.6866,52.7114,2508.242050578,0
+SDG.US,D,20170918,000000,52.8313,52.8313,52.8313,52.8313,1530.572482191,0
+SDG.US,D,20170919,000000,52.7382,52.977,52.7382,52.977,447.972433812,0
+SDG.US,D,20170920,000000,52.8769,52.9859,52.7273,52.7273,948.41010762,0
+SDG.US,D,20170921,000000,53.0315,53.0315,52.9602,52.9602,1085.626889148,0
+SDG.US,D,20170922,000000,53.0048,53.0048,53.0048,53.0048,319.836174591,0
+SDG.US,D,20170925,000000,52.5647,52.6381,52.5152,52.5835,3872.338290474,0
+SDG.US,D,20170926,000000,52.4468,52.528,52.2089,52.528,1332.818885283,0
+SDG.US,D,20170927,000000,52.4745,52.5459,52.3011,52.5459,712.316527638,0
+SDG.US,D,20170928,000000,52.6381,52.757,52.6083,52.6083,947.401160697,0
+SDG.US,D,20170929,000000,52.8313,53.0405,52.7768,53.0315,8848.46451471,0
+SDG.US,D,20171002,000000,52.8967,52.8967,52.8967,52.8967,622.520251491,0
+SDG.US,D,20171004,000000,53.3794,53.5172,53.3794,53.5172,499.428726885,0
+SDG.US,D,20171005,000000,53.5449,53.5638,53.4696,53.5093,4600.79796888,0
+SDG.US,D,20171006,000000,53.3834,53.5449,53.3081,53.5449,2007.80437677,0
+SDG.US,D,20171009,000000,53.4171,53.4171,53.4032,53.4032,923.186434545,0
+SDG.US,D,20171010,000000,53.5063,53.5677,53.5063,53.5677,249.209889981,0
+SDG.US,D,20171011,000000,54.0118,54.1684,54.0118,54.1684,740.567041482,0
+SDG.US,D,20171012,000000,53.987,54.1129,53.987,54.1129,1029.12586146,0
+SDG.US,D,20171013,000000,54.2397,54.3517,54.205,54.319,2094.573812148,0
+SDG.US,D,20171016,000000,54.2784,54.3666,54.1684,54.2358,1756.576592943,0
+SDG.US,D,20171017,000000,54.323,54.323,54.2209,54.2209,6876.982227168,0
+SDG.US,D,20171018,000000,54.4786,54.5906,54.3795,54.4885,5762.095877253,0
+SDG.US,D,20171019,000000,54.1584,54.205,54.1584,54.1951,889.891186086,0
+SDG.US,D,20171020,000000,54.213,54.213,53.7997,53.9572,2965.295006697,0
+SDG.US,D,20171023,000000,54.0574,54.1218,53.7838,53.7838,14038.487486622,0
+SDG.US,D,20171024,000000,53.5608,53.5677,53.5261,53.533,1180.46789991,0
+SDG.US,D,20171025,000000,53.8383,53.8383,53.5152,53.5152,1352.997823743,0
+SDG.US,D,20171026,000000,53.6183,53.6183,53.5301,53.5816,1563.86773065,0
+SDG.US,D,20171027,000000,53.2426,53.425,53.2238,53.425,1958.365977543,0
+SDG.US,D,20171030,000000,53.4726,53.4924,53.2833,53.3081,3287.149075134,0
+SDG.US,D,20171031,000000,53.317,53.9017,53.317,53.9017,2451.74102289,0
+SDG.US,D,20171101,000000,54.0574,54.0663,53.7788,53.7997,3040.966025922,0
+SDG.US,D,20171102,000000,53.5548,53.5548,53.5548,53.5548,554.92080765,0
+SDG.US,D,20171103,000000,53.4171,53.4171,53.31,53.3883,2760.478781328,0
+SDG.US,D,20171106,000000,53.5548,53.6361,53.3982,53.4765,7183.70209176,0
+SDG.US,D,20171107,000000,53.3794,53.6104,53.3794,53.535,12334.376133675,0
+SDG.US,D,20171108,000000,53.654,53.654,53.4171,53.4726,4927.696771932,0
+SDG.US,D,20171109,000000,52.8135,52.8135,52.6767,52.6767,1607.252448339,0
+SDG.US,D,20171110,000000,52.7847,52.7847,52.6569,52.6569,21785.181961416,0
+SDG.US,D,20171113,000000,52.648,52.648,52.5409,52.5697,1259.165759904,0
+SDG.US,D,20171114,000000,52.6569,52.6569,52.5023,52.5023,891.909079932,0
+SDG.US,D,20171115,000000,52.3348,52.5459,52.3348,52.5459,24413.488695831,0
+SDG.US,D,20171116,000000,52.7847,52.7847,52.7847,52.7847,571.063958418,0
+SDG.US,D,20171117,000000,53.0137,53.0137,52.7937,52.9859,2197.486398294,0
+SDG.US,D,20171120,000000,52.9691,52.9691,52.8135,52.8135,417.704026122,0
+SDG.US,D,20171121,000000,53.0236,53.0692,52.8868,52.978,6520.823963349,0
+SDG.US,D,20171122,000000,52.9314,53.0405,52.9314,53.0405,714.334421484,0
+SDG.US,D,20171127,000000,53.0236,53.0236,52.9126,52.9126,993.812719155,0
+SDG.US,D,20171128,000000,53.1415,53.317,53.0613,53.317,953.454842235,0
+SDG.US,D,20171129,000000,53.5994,53.5994,53.4488,53.4627,674.985491487,0
+SDG.US,D,20171201,000000,53.3626,53.3626,53.2991,53.2991,570.055011495,0
+SDG.US,D,20171204,000000,53.7105,53.7105,53.0791,53.2991,3366.855882051,0
+SDG.US,D,20171205,000000,53.2426,53.2892,53.1078,53.1326,8380.313142438,0
+SDG.US,D,20171206,000000,52.7659,52.9215,52.757,52.9215,3939.937734315,0
+SDG.US,D,20171207,000000,53.1396,53.1604,53.0692,53.0692,1000.875347616,0
+SDG.US,D,20171208,000000,53.654,53.6589,53.654,53.6589,796.059122247,0
+SDG.US,D,20171211,000000,53.535,53.875,53.535,53.7501,1645.592431413,0
+SDG.US,D,20171212,000000,53.4924,53.4924,53.4924,53.4924,315.800386899,0
+SDG.US,D,20171213,000000,53.9929,54.0663,53.8195,54.0663,1146.163704528,0
+SDG.US,D,20171214,000000,54.1971,54.1971,54.0474,54.0474,996.839559924,0
+SDG.US,D,20171215,000000,53.875,53.875,53.875,53.875,310.755652284,0
+SDG.US,D,20171218,000000,54.5807,54.5807,54.429,54.4885,2875.49873055,0
+SDG.US,D,20171219,000000,54.4221,54.4221,54.2754,54.2754,810.184379169,0
+SDG.US,D,20171220,000000,54.3398,54.3398,54.21,54.2179,984.732196848,0
+SDG.US,D,20171221,000000,54.3686,54.4221,54.3686,54.3686,1209.727360677,0
+SDG.US,D,20171222,000000,54.431,54.436,54.3507,54.3507,1855.453391397,0
+SDG.US,D,20171226,000000,54.544,54.544,54.4944,54.4944,904.016443008,0
+SDG.US,D,20171227,000000,54.6828,54.8126,54.655,54.7283,4084.217144304,0
+SDG.US,D,20171228,000000,54.99,54.99,54.99,54.99,1200.64683837,0
+SDG.US,D,20171229,000000,54.8592,54.8691,54.5262,54.8691,6182.826744144,0
+SDG.US,D,20180102,000000,55.0634,55.2031,55.0634,55.2031,1992.670172925,0
+SDG.US,D,20180103,000000,55.2309,55.5559,55.2309,55.5559,3123.699673608,0
+SDG.US,D,20180104,000000,55.7958,55.7958,55.7215,55.7631,3378.963245127,0
+SDG.US,D,20180105,000000,56.0763,56.2686,56.0763,56.2686,1681.914520641,0
+SDG.US,D,20180108,000000,56.2973,56.3984,56.111,56.3152,9104.737033152,0
+SDG.US,D,20180109,000000,56.3251,56.5094,56.1031,56.2973,20783.297666877,0
+SDG.US,D,20180110,000000,56.0832,56.0832,55.8711,55.9336,3150.941240529,0
+SDG.US,D,20180111,000000,55.9722,55.9722,55.881,55.9435,4355.623866591,0
+SDG.US,D,20180112,000000,56.3786,56.6204,56.3786,56.5183,3381.990085896,0
+SDG.US,D,20180116,000000,56.7959,57.1695,56.7959,57.1695,27250.647443307,0
+SDG.US,D,20180117,000000,57.2082,57.2706,57.2082,57.2637,1236.968927598,0
+SDG.US,D,20180118,000000,56.7522,56.9743,56.7522,56.9743,2698.933019025,0
+SDG.US,D,20180119,000000,57.0664,57.2974,57.0664,57.228,2438.624712891,0
+SDG.US,D,20180122,000000,57.4094,57.7721,57.4094,57.6591,1838.301293706,0
+SDG.US,D,20180123,000000,57.7721,57.8643,57.7721,57.8068,6153.567283377,0
+SDG.US,D,20180124,000000,57.9297,58.013,57.5868,57.7533,4834.873655016,0
+SDG.US,D,20180125,000000,57.8256,57.8256,57.3063,57.4926,1517.456172192,0
+SDG.US,D,20180126,000000,57.9565,58.2746,57.8643,57.9297,12859.028533635,0
+SDG.US,D,20180129,000000,57.8157,57.9198,57.8157,57.8911,2895.67766901,0
+SDG.US,D,20180130,000000,57.3826,57.4014,57.3826,57.4004,1969.464393696,0
+SDG.US,D,20180131,000000,57.5868,57.5868,57.0754,57.0754,1911.954419085,0
+SDG.US,D,20180201,000000,57.2974,57.2974,57.0754,57.0754,790.005440709,0
+SDG.US,D,20180202,000000,56.5025,56.5025,56.0832,56.1031,3405.195865125,0
+SDG.US,D,20180205,000000,55.3884,55.3884,54.0901,54.0901,3268.98803052,0
+SDG.US,D,20180206,000000,53.422,54.1456,52.9959,53.9602,2857.337685936,0
+SDG.US,D,20180207,000000,54.7571,54.9226,54.3121,54.6451,1596.154032186,0
+SDG.US,D,20180208,000000,54.6193,54.6193,53.2635,53.2635,1359.051505281,0
+SDG.US,D,20180209,000000,53.2734,53.9503,53.0038,53.9503,2184.370088295,0
+SDG.US,D,20180212,000000,54.3121,54.321,54.0058,54.321,1391.337806817,0
+SDG.US,D,20180213,000000,54.4221,54.4221,54.4221,54.4221,1359.051505281,0
+SDG.US,D,20180214,000000,54.099,55.4975,54.0613,55.4975,1280.353645287,0
+SDG.US,D,20180215,000000,55.2209,55.6481,55.2209,55.5123,2629.315681338,0
+SDG.US,D,20180216,000000,55.9633,56.0089,55.7482,55.8236,3616.065772032,0
+SDG.US,D,20180220,000000,55.4628,55.7482,55.3597,55.3597,1905.900737547,0
+SDG.US,D,20180221,000000,55.6987,55.6987,55.4816,55.4816,13718.651312031,0
+SDG.US,D,20180222,000000,55.4628,55.546,55.0148,55.0148,3925.812477393,0
+SDG.US,D,20180223,000000,55.434,55.434,55.434,55.434,1418.579373738,0
+SDG.US,D,20180226,000000,55.9722,55.9722,55.7492,55.8999,3248.80909206,0
+SDG.US,D,20180227,000000,56.1031,56.1031,55.4836,55.4856,2122.824325992,0
+SDG.US,D,20180228,000000,55.6382,55.6382,54.7492,54.7492,3386.025873588,0
+SDG.US,D,20180301,000000,54.7105,54.7105,53.8106,54.0901,5940.679482624,0
+SDG.US,D,20180302,000000,53.9037,54.1218,53.5935,54.1218,3916.731955086,0
+SDG.US,D,20180305,000000,54.3121,54.6738,53.9563,54.6738,1721.263450638,0
+SDG.US,D,20180306,000000,54.9147,54.99,54.8463,54.99,2181.343247526,0
+SDG.US,D,20180307,000000,55.0465,55.4241,54.9335,55.4241,4341.498609669,0
+SDG.US,D,20180308,000000,55.4539,55.657,55.4539,55.6283,20332.298392296,0
+SDG.US,D,20180309,000000,55.7958,55.999,55.6769,55.6858,3050.046548229,0
+SDG.US,D,20180312,000000,55.9237,56.2874,55.9237,56.0832,4666.379518875,0
+SDG.US,D,20180313,000000,56.334,56.3528,55.9147,55.9435,13675.266594342,0
+SDG.US,D,20180314,000000,56.5382,56.5837,56.1288,56.2041,14473.343610435,0
+SDG.US,D,20180315,000000,56.1189,56.2369,55.9147,55.9147,4200.246040449,0
+SDG.US,D,20180316,000000,55.7512,55.7859,55.5827,55.5827,1369.140974511,0
+SDG.US,D,20180319,000000,55.4895,55.4895,54.9424,54.9424,2810.926127478,0
+SDG.US,D,20180320,000000,55.5361,55.5361,55.329,55.5064,1861.507072935,0
+SDG.US,D,20180321,000000,55.4033,55.6293,55.2338,55.6293,2110.716962916,0
+SDG.US,D,20180322,000000,54.655,54.655,54.2229,54.3924,2537.501511345,0
+SDG.US,D,20180323,000000,54.2932,54.2932,53.5063,53.5707,5686.424858028,0
+SDG.US,D,20180326,000000,54.2833,54.5361,53.6916,54.1089,3316.408535901,0
+SDG.US,D,20180327,000000,54.431,54.6451,53.422,53.422,4520.08221504,0
+SDG.US,D,20180328,000000,54.1089,54.5262,54.0494,54.2149,2585.930963649,0
+SDG.US,D,20180329,000000,54.5529,54.5916,54.5371,54.5916,525.661346883,0
+SDG.US,D,20180402,000000,54.7472,54.7472,53.3209,53.7372,4922.652037317,0
+SDG.US,D,20180403,000000,54.1545,54.1545,53.5707,53.9503,9623.335751574,0
+SDG.US,D,20180404,000000,53.2932,54.4052,53.2932,54.3309,10200.45339153,0
+SDG.US,D,20180405,000000,54.7105,54.7105,54.431,54.4786,3259.907508213,0
+SDG.US,D,20180406,000000,54.6193,54.6649,53.98,54.321,3828.953572785,0
+SDG.US,D,20180409,000000,54.8126,54.882,54.3963,54.882,5294.953451904,0
+SDG.US,D,20180410,000000,54.7769,54.99,54.6927,54.9236,6659.0496918,0
+SDG.US,D,20180411,000000,54.5817,54.5817,54.4062,54.4062,2629.315681338,0
+SDG.US,D,20180412,000000,54.5262,54.9514,54.5262,54.7502,14859.770281944,0
+SDG.US,D,20180413,000000,54.6005,54.7948,54.6005,54.6828,1910.945472162,0
+SDG.US,D,20180416,000000,54.8334,54.9048,54.8215,54.9048,2610.145689801,0
+SDG.US,D,20180417,000000,54.8522,55.0812,54.7283,54.8047,15086.783339619,0
+SDG.US,D,20180418,000000,55.213,55.213,54.7184,55.0465,6139.442026455,0
+SDG.US,D,20180419,000000,55.5074,55.5074,54.8116,55.0812,2877.516624396,0
+SDG.US,D,20180420,000000,54.4201,54.4508,54.4152,54.4152,843.479627628,0
+SDG.US,D,20180423,000000,54.2566,54.2784,54.0861,54.0861,2420.463668277,0
+SDG.US,D,20180424,000000,54.6193,54.6193,53.6916,53.7838,9162.247007763,0
+SDG.US,D,20180425,000000,53.7838,53.7838,53.5152,53.5152,1137.083182221,0
+SDG.US,D,20180426,000000,54.0841,54.1545,54.0375,54.1545,2003.768589078,0
+SDG.US,D,20180427,000000,54.4885,54.7105,54.433,54.6193,1400.418329124,0
+SDG.US,D,20180430,000000,54.8949,54.8949,54.4528,54.4528,2906.776085163,0
+SDG.US,D,20180501,000000,54.5916,54.5916,53.9077,54.2467,6103.119937227,0
+SDG.US,D,20180502,000000,54.5073,54.5073,53.7838,53.7838,2836.149800553,0
+SDG.US,D,20180503,000000,53.9701,53.9701,53.7055,53.9126,1452.88356912,0
+SDG.US,D,20180504,000000,53.99,54.5916,53.99,54.4786,2816.979809016,0
+SDG.US,D,20180507,000000,54.7085,54.7105,54.5718,54.6015,4520.08221504,0
+SDG.US,D,20180508,000000,54.767,54.8691,54.7194,54.7571,5328.248700363,0
+SDG.US,D,20180509,000000,54.6828,54.6828,54.5708,54.6451,1033.161649152,0
+SDG.US,D,20180510,000000,54.99,54.99,54.99,54.99,294.612501516,0
+SDG.US,D,20180511,000000,55.2487,55.4727,55.1942,55.4727,1749.513964482,0
+SDG.US,D,20180515,000000,55.1466,55.1466,54.8503,54.9424,1099.75214607,0
+SDG.US,D,20180516,000000,54.5817,55.1218,54.5817,55.1139,2238.853222137,0
+SDG.US,D,20180517,000000,55.1754,55.209,55.1754,55.209,1955.339136774,0
+SDG.US,D,20180518,000000,55.2209,55.4727,55.2209,55.3131,742.584935328,0
+SDG.US,D,20180521,000000,55.6382,55.6382,55.5857,55.5966,1855.453391397,0
+SDG.US,D,20180522,000000,55.8146,55.8146,55.6858,55.7423,2435.597872122,0
+SDG.US,D,20180523,000000,55.1853,55.4965,55.0693,55.4965,1511.402490654,0
+SDG.US,D,20180524,000000,55.2943,55.331,54.8949,55.2388,2513.286785193,0
+SDG.US,D,20180525,000000,54.9702,54.9702,54.8354,54.9077,2315.533188285,0
+SDG.US,D,20180529,000000,54.3022,54.431,53.8948,53.8948,3705.862048179,0
+SDG.US,D,20180530,000000,54.5143,54.7769,54.5143,54.7769,2702.968806717,0
+SDG.US,D,20180531,000000,54.544,54.544,54.4786,54.4786,592.251843801,0
+SDG.US,D,20180601,000000,55.0267,55.0465,54.7769,55.0465,4140.718171992,0
+SDG.US,D,20180604,000000,54.9048,55.3409,54.9048,55.0554,3335.578527438,0
+SDG.US,D,20180605,000000,55.0812,55.0812,54.8344,54.9038,1450.865675274,0
+SDG.US,D,20180606,000000,55.1367,55.3597,55.1357,55.3597,1555.796155266,0
+SDG.US,D,20180607,000000,55.6105,55.6105,54.9989,54.9989,2962.268165928,0
+SDG.US,D,20180608,000000,55.1754,55.322,55.1754,55.322,445.954539966,0
+SDG.US,D,20180611,000000,55.4093,55.4727,55.4093,55.4727,522.634506114,0
+SDG.US,D,20180612,000000,55.5262,55.5262,55.3111,55.4241,3938.928787392,0
+SDG.US,D,20180613,000000,55.667,55.667,55.3974,55.5262,9980.502962316,0
+SDG.US,D,20180614,000000,55.2685,55.2685,55.2685,55.2685,490.348204578,0
+SDG.US,D,20180615,000000,55.4439,55.4439,55.1367,55.1367,5318.159231133,0
+SDG.US,D,20180618,000000,54.3121,54.5103,54.3121,54.5053,1962.401765235,0
+SDG.US,D,20180619,000000,54.0088,54.3953,53.9523,54.3577,3201.388586679,0
+SDG.US,D,20180620,000000,54.5926,54.6114,54.3111,54.3111,1050.313746843,0
+SDG.US,D,20180621,000000,54.1218,54.1218,53.9523,54.0187,1683.932414487,0
+SDG.US,D,20180622,000000,54.0623,54.0623,54.0623,54.0623,412.659291507,0
+SDG.US,D,20180625,000000,53.756,53.756,53.2417,53.4686,6094.03941492,0
+SDG.US,D,20180626,000000,53.4082,53.4904,53.2853,53.4835,1842.337081398,0
+SDG.US,D,20180627,000000,53.3873,53.5955,53.0593,53.0593,2243.897956752,0
+SDG.US,D,20180628,000000,52.5796,52.5796,52.42,52.42,627.564986106,0
+SDG.US,D,20180629,000000,53.1713,53.4062,53.1158,53.2753,3899.579857395,0
+SDG.US,D,20180702,000000,52.5409,52.646,52.531,52.646,651.779712258,0
+SDG.US,D,20180703,000000,53.2377,53.2377,53.0761,53.0791,457.052956119,0
+SDG.US,D,20180705,000000,53.2853,53.2853,53.0533,53.0533,872.739088395,0
+SDG.US,D,20180706,000000,53.4934,54.0088,53.4934,54.0088,1910.945472162,0
+SDG.US,D,20180709,000000,54.1981,54.2427,54.1981,54.2427,1553.77826142,0
+SDG.US,D,20180710,000000,54.0316,54.0316,54.0316,54.0316,407.614556892,0
+SDG.US,D,20180711,000000,53.7828,53.7828,53.5955,53.6986,1006.929029154,0
+SDG.US,D,20180712,000000,54.0088,54.1029,54.0088,54.1029,1683.932414487,0
+SDG.US,D,20180713,000000,54.2992,54.2992,54.1981,54.1981,1327.774150668,0
+SDG.US,D,20180716,000000,54.2239,54.2239,54.1694,54.1694,424.766654583,0
+SDG.US,D,20180717,000000,54.3279,54.4637,54.3259,54.3765,2153.092733682,0
+SDG.US,D,20180718,000000,54.3378,54.7135,54.1981,54.3953,2108.69906907,0
+SDG.US,D,20180719,000000,53.8958,54.1892,53.8958,54.1892,707.271793023,0
+SDG.US,D,20180720,000000,54.3378,54.5361,54.3378,54.435,1161.297908373,0
+SDG.US,D,20180723,000000,53.9236,54.2992,53.9236,54.1406,11268.928182987,0
+SDG.US,D,20180724,000000,55.0881,55.0881,54.2635,54.4221,10063.236610002,0
+SDG.US,D,20180725,000000,54.8542,55.0881,54.7046,55.0881,5856.936888015,0
+SDG.US,D,20180726,000000,55.2031,55.2031,54.9315,54.9315,2233.808487522,0
+SDG.US,D,20180727,000000,55.5609,55.5609,54.9474,54.9474,1245.040502982,0
+SDG.US,D,20180730,000000,55.108,55.1456,54.7987,54.7987,1167.351589911,0
+SDG.US,D,20180731,000000,54.9196,55.0336,54.9196,55.0336,599.314472262,0
+SDG.US,D,20180801,000000,54.8641,54.8641,54.43,54.6203,1639.538749875,0
+SDG.US,D,20180802,000000,54.2625,54.5262,54.2625,54.5262,622.520251491,0
+SDG.US,D,20180803,000000,54.7224,54.7224,54.5827,54.6203,1284.389432979,0
+SDG.US,D,20180806,000000,54.4885,54.6659,54.1218,54.6649,3681.647322027,0
+SDG.US,D,20180807,000000,55.108,55.2695,54.5926,54.6382,2387.168419818,0
+SDG.US,D,20180808,000000,54.657,54.657,54.5599,54.657,806.148591477,0
+SDG.US,D,20180809,000000,54.661,54.771,54.5777,54.6758,6419.929271049,0
+SDG.US,D,20180810,000000,53.8869,53.9721,53.7917,53.7917,974.642727618,0
+SDG.US,D,20180813,000000,53.8205,53.8205,53.6312,53.8205,2981.438157465,0
+SDG.US,D,20180814,000000,53.7461,53.7461,53.6698,53.6698,2836.149800553,0
+SDG.US,D,20180815,000000,53.2,53.2,52.8333,53.1911,2973.366582081,0
+SDG.US,D,20180816,000000,53.3774,53.4538,53.2595,53.4538,1789.871841402,0
+SDG.US,D,20180817,000000,53.6014,53.982,53.5479,53.982,1920.025994469,0
+SDG.US,D,20180820,000000,53.9424,54.0445,53.8492,54.0445,1047.286906074,0
+SDG.US,D,20180821,000000,54.3854,54.6669,54.3428,54.6015,4047.895055076,0
+SDG.US,D,20180822,000000,54.3924,54.6064,54.3924,54.5628,3707.879942025,0
+SDG.US,D,20180823,000000,54.4974,54.5172,54.1218,54.4142,7010.163221004,0
+SDG.US,D,20180824,000000,54.545,54.5727,54.3279,54.3279,2112.734856762,0
+SDG.US,D,20180827,000000,54.4974,55.1754,54.4974,55.1436,2822.024543631,0
+SDG.US,D,20180828,000000,55.4479,55.6253,55.3429,55.3429,7789.07024556,0
+SDG.US,D,20180829,000000,55.2219,55.5639,55.2219,55.5391,3134.798089761,0
+SDG.US,D,20180830,000000,55.1853,55.2963,55.1853,55.2309,1220.82577683,0
+SDG.US,D,20180831,000000,55.2497,55.2497,54.9008,54.9286,1618.350864492,0
+SDG.US,D,20180904,000000,54.4885,54.4885,54.1773,54.1773,3675.593640489,0
+SDG.US,D,20180905,000000,54.1505,54.1793,54.1148,54.1456,3378.963245127,0
+SDG.US,D,20180906,000000,53.7739,54.0256,53.7699,54.0256,2545.573086729,0
+SDG.US,D,20180907,000000,53.2278,53.5479,53.2278,53.4765,2427.526296738,0
+SDG.US,D,20180910,000000,54.0544,54.0544,53.6718,53.6718,3130.762302069,0
+SDG.US,D,20180911,000000,53.7362,53.8106,53.5112,53.757,913.096965315,0
+SDG.US,D,20180912,000000,53.8393,53.8393,53.762,53.762,749.647563789,0
+SDG.US,D,20180913,000000,54.2903,54.2903,54.2903,54.2903,602.341313031,0
+SDG.US,D,20180914,000000,54.3478,54.3666,54.0544,54.0544,4125.583968147,0
+SDG.US,D,20180917,000000,54.2903,54.2903,54.1119,54.1119,2460.821545197,0
+SDG.US,D,20180918,000000,54.5361,54.6659,54.4885,54.5608,4552.368516576,0
+SDG.US,D,20180919,000000,54.7313,57.0347,54.6947,57.0347,4646.200580415,0
+SDG.US,D,20180920,000000,55.2963,55.3716,55.2309,55.3627,1704.111352947,0
+SDG.US,D,20180921,000000,55.4182,55.4182,55.4093,55.4182,1128.002659914,0
+SDG.US,D,20180924,000000,55.1169,55.1367,54.9969,54.9969,2431.56208443,0
+SDG.US,D,20180925,000000,55.2873,55.329,55.1555,55.1942,4276.926006597,0
+SDG.US,D,20180926,000000,55.098,55.4182,55.0901,55.3141,2099.618546763,0
+SDG.US,D,20180927,000000,55.0792,55.2596,55.0792,55.2596,1778.773425249,0
+SDG.US,D,20180928,000000,54.7135,54.874,54.7135,54.8066,1638.529802952,0
+SDG.US,D,20181001,000000,54.9385,54.9385,54.7135,54.7135,1760.612380635,0
+SDG.US,D,20181002,000000,54.319,54.5361,54.1981,54.4042,3433.446378969,0
+SDG.US,D,20181003,000000,54.3765,54.4221,54.3527,54.3577,1148.181598374,0
+SDG.US,D,20181004,000000,53.7174,53.7174,53.1624,53.2089,2702.968806717,0
+SDG.US,D,20181005,000000,53.1713,53.1713,52.8254,52.8254,299.657236131,0
+SDG.US,D,20181008,000000,52.6271,52.871,52.6271,52.871,1239.995768367,0
+SDG.US,D,20181009,000000,52.6361,52.7471,52.2604,52.7471,3680.638375104,0
+SDG.US,D,20181010,000000,52.3923,52.3923,51.8095,51.8095,6360.401402592,0
+SDG.US,D,20181011,000000,51.3476,51.3476,50.6201,50.859,3088.386531303,0
+SDG.US,D,20181012,000000,51.0195,51.1692,50.9254,51.1692,9118.862290074,0
+SDG.US,D,20181015,000000,50.9442,51.3476,50.9353,51.3476,1212.754201446,0
+SDG.US,D,20181016,000000,51.5736,52.4299,51.5181,52.3338,9201.59593776,0
+SDG.US,D,20181017,000000,52.1564,52.6271,51.8005,52.6271,6197.960947989,0
+SDG.US,D,20181018,000000,51.7143,51.7143,50.8966,51.2584,3080.314955919,0
+SDG.US,D,20181019,000000,51.3763,51.5835,51.3763,51.4606,965.562205311,0
+SDG.US,D,20181022,000000,51.7718,51.7718,51.307,51.307,1530.572482191,0
+SDG.US,D,20181024,000000,50.5369,50.5369,49.7876,49.7876,2758.460887482,0
+SDG.US,D,20181025,000000,50.2009,50.3892,50.2009,50.3247,825.318583014,0
+SDG.US,D,20181026,000000,49.7489,50.2474,49.6746,49.6746,5339.347116516,0
+SDG.US,D,20181029,000000,50.296,50.5022,49.3534,49.4863,2643.44093826,0
+SDG.US,D,20181030,000000,50.2009,50.2326,50.1533,50.1791,2498.152581348,0
+SDG.US,D,20181031,000000,50.4932,50.5121,50.4744,50.4744,849.533309166,0
+SDG.US,D,20181101,000000,50.9254,51.3674,50.7381,51.3674,1307.595212208,0
+SDG.US,D,20181102,000000,52.1098,52.1098,51.0552,51.1414,1844.354975244,0
+SDG.US,D,20181105,000000,51.6489,51.6489,51.3605,51.415,1544.697739113,0
+SDG.US,D,20181106,000000,51.9314,52.0999,51.7213,51.7421,8343.99105321,0
+SDG.US,D,20181107,000000,52.975,52.975,52.2703,52.9185,4913.57151501,0
+SDG.US,D,20181108,000000,52.9096,52.9096,52.6836,52.6836,629.582879952,0
+SDG.US,D,20181109,000000,52.3823,52.5052,52.2892,52.42,2162.173255989,0
+SDG.US,D,20181112,000000,52.1663,52.1663,51.7936,51.8114,9515.378430813,0
+SDG.US,D,20181113,000000,52.1187,52.2228,52.0909,52.0909,917.132753007,0
+SDG.US,D,20181114,000000,52.7382,52.8254,51.8551,52.0543,2918.883448239,0
+SDG.US,D,20181115,000000,51.9125,52.2941,51.9125,52.2941,582.162374571,0
+SDG.US,D,20181116,000000,52.2406,52.646,52.2406,52.646,3144.887558991,0
+SDG.US,D,20181119,000000,52.0255,52.0255,51.9215,51.9215,608.394994569,0
+SDG.US,D,20181120,000000,51.8372,51.8372,51.189,51.189,3078.297062073,0
+SDG.US,D,20181121,000000,51.9393,51.9393,51.9393,51.9393,273.424616133,0
+SDG.US,D,20181123,000000,51.6955,52.0077,51.5488,51.752,1721.263450638,0
+SDG.US,D,20181126,000000,51.978,52.1464,51.8392,52.1464,1635.502962183,0
+SDG.US,D,20181127,000000,51.8749,52.081,51.8749,52.0255,2345.801595975,0
+SDG.US,D,20181128,000000,52.0345,52.9076,52.0345,52.8908,7654.880304801,0
+SDG.US,D,20181129,000000,52.531,52.7035,52.531,52.6549,1674.85189218,0
+SDG.US,D,20181130,000000,52.531,52.8155,52.531,52.7966,1524.518800653,0
+SDG.US,D,20181203,000000,53.5856,54.0088,53.2535,53.2545,3398.133236664,0
+SDG.US,D,20181204,000000,53.088,53.2089,52.4111,52.4111,15366.26163729,0
+SDG.US,D,20181206,000000,51.4606,52.3437,51.3288,52.3437,4544.296941192,0
+SDG.US,D,20181207,000000,52.3159,52.3159,51.2782,51.3496,2459.812598274,0
+SDG.US,D,20181210,000000,50.7836,51.3208,50.296,50.8134,11042.924072235,0
+SDG.US,D,20181211,000000,51.1236,51.5181,50.6508,50.859,4586.672711958,0
+SDG.US,D,20181212,000000,51.6489,52.0909,51.6489,51.865,5640.01329957,0
+SDG.US,D,20181213,000000,52.0444,52.4111,51.9899,51.9899,1554.787208343,0
+SDG.US,D,20181214,000000,51.4992,51.5538,51.2822,51.3962,6713.532825642,0
+SDG.US,D,20181217,000000,50.4744,51.5934,50.4744,50.5775,22752.762060573,0
+SDG.US,D,20181218,000000,51.0631,51.0998,50.5884,50.9095,4019.644541232,0
+SDG.US,D,20181219,000000,50.9393,50.9402,50.0462,50.0462,3191.299117449,0
+SDG.US,D,20181220,000000,50.5398,50.5398,50.0066,50.0066,4486.786966581,0
+SDG.US,D,20181221,000000,50.3317,50.6518,49.2593,49.2593,26594.831943357,0
+SDG.US,D,20181224,000000,49.0769,49.3059,48.6626,48.7845,6737.747551794,0
+SDG.US,D,20181226,000000,48.8044,50.3485,48.6983,50.3485,1942.222826775,0
+SDG.US,D,20181227,000000,49.5338,49.9045,49.1235,49.8183,43239.429332088,0
+SDG.US,D,20181228,000000,50.5577,50.6518,50.1414,50.1414,43505.79131976,0
+SDG.US,D,20181231,000000,50.4536,50.5111,50.1592,50.3029,5324.212912671,0
+SDG.US,D,20190102,000000,49.9134,50.0066,49.7994,49.9223,1296.496796055,0
+SDG.US,D,20190103,000000,50.0264,50.0651,49.9223,49.9293,1895.811268317,0
+SDG.US,D,20190104,000000,51.1186,51.2029,51.08,51.1851,1391.337806817,0
+SDG.US,D,20190107,000000,51.4715,52.0017,51.4715,51.6499,7211.952605604,0
+SDG.US,D,20190108,000000,52.1514,52.2475,52.1246,52.2376,1564.876677573,0
+SDG.US,D,20190109,000000,52.8739,52.9146,52.6182,52.6182,5270.738725752,0
+SDG.US,D,20190110,000000,52.7411,53.0068,52.7411,52.8363,1773.728690634,0
+SDG.US,D,20190111,000000,52.6182,52.6182,52.422,52.5231,1729.335026022,0
+SDG.US,D,20190114,000000,52.2099,52.4398,52.2099,52.3417,6554.119211808,0
+SDG.US,D,20190115,000000,52.4398,52.6856,52.4398,52.6856,3737.139402792,0
+SDG.US,D,20190116,000000,52.7312,52.7312,52.5984,52.5984,1489.205658348,0
+SDG.US,D,20190117,000000,52.3506,52.983,52.3506,52.7887,8164.398500916,0
+SDG.US,D,20190118,000000,53.3487,53.3755,53.2258,53.3755,2485.036271349,0
+SDG.US,D,20190122,000000,53.1118,53.1118,52.7322,52.7322,3550.484222037,0
+SDG.US,D,20190123,000000,52.9304,52.9681,52.9304,52.9681,1782.809212941,0
+SDG.US,D,20190124,000000,53.0543,53.0831,52.8234,53.0831,5623.870148802,0
+SDG.US,D,20190125,000000,53.3695,53.5202,53.3695,53.3784,3183.227542065,0
+SDG.US,D,20190128,000000,52.8462,52.8462,52.7312,52.7728,1571.939306034,0
+SDG.US,D,20190129,000000,53.3487,53.3487,53.1495,53.1495,3368.873775897,0
+SDG.US,D,20190130,000000,53.3854,53.9275,53.2347,53.8135,8568.986217039,0
+SDG.US,D,20190131,000000,53.6817,53.9374,53.6718,53.8522,2564.743078266,0
+SDG.US,D,20190201,000000,54.2665,54.2665,54.1555,54.203,1672.833998334,0
+SDG.US,D,20190204,000000,54.1366,54.204,53.9087,54.0455,2106.681175224,0
+SDG.US,D,20190205,000000,54.317,54.6025,54.3071,54.4489,1958.365977543,0
+SDG.US,D,20190206,000000,54.4776,54.5024,54.3844,54.3844,1865.542860627,0
+SDG.US,D,20190207,000000,53.9662,54.1366,53.5767,53.5767,24547.67863659,0
+SDG.US,D,20190208,000000,53.3854,53.5202,53.206,53.4726,1583.037722187,0
+SDG.US,D,20190211,000000,53.7759,53.9949,53.5747,53.5747,3463.714786659,0
+SDG.US,D,20190212,000000,54.0593,54.3557,54.0187,54.3557,3887.472494319,0
+SDG.US,D,20190213,000000,54.6362,54.6362,54.3091,54.3458,2874.489783627,0
+SDG.US,D,20190214,000000,54.7531,54.8106,54.5004,54.5073,2383.132632126,0
+SDG.US,D,20190215,000000,54.6768,54.9593,54.6768,54.8731,3702.83520741,0
+SDG.US,D,20190219,000000,54.9335,55.2844,54.8671,55.2665,11238.659775297,0
+SDG.US,D,20190220,000000,54.991,55.331,54.991,55.331,2469.902067504,0
+SDG.US,D,20190221,000000,55.0297,55.0584,54.9791,54.996,1242.013662213,0
+SDG.US,D,20190222,000000,55.437,55.437,55.2269,55.3488,2273.157417519,0
+SDG.US,D,20190225,000000,55.2844,55.6749,55.2844,55.325,3687.701003565,0
+SDG.US,D,20190226,000000,55.6551,55.8761,55.6551,55.7879,6497.61818412,0
+SDG.US,D,20190227,000000,55.5123,55.5123,55.3409,55.3924,5702.568008796,0
+SDG.US,D,20190228,000000,55.0584,55.1377,55.0336,55.1377,1868.569701396,0
+SDG.US,D,20190301,000000,55.3904,55.3904,55.1327,55.1327,1548.733526805,0
+SDG.US,D,20190304,000000,55.6362,55.6362,54.7928,54.7928,3098.476000533,0
+SDG.US,D,20190305,000000,54.9058,54.9335,54.8552,54.9048,10855.259944557,0
+SDG.US,D,20190306,000000,54.9523,54.9523,54.9048,54.9048,611.421835338,0
+SDG.US,D,20190307,000000,54.6124,54.6124,54.1485,54.2447,3369.88272282,0
+SDG.US,D,20190308,000000,53.9463,53.9463,53.8096,53.8225,978.67851531,0
+SDG.US,D,20190311,000000,54.5073,54.8195,54.4578,54.5827,2955.205537467,0
+SDG.US,D,20190312,000000,54.8909,54.9623,54.8592,54.9623,1136.074235298,0
+SDG.US,D,20190313,000000,55.1813,55.2943,55.1446,55.2943,1709.156087562,0
+SDG.US,D,20190314,000000,55.2368,55.3409,55.2368,55.3409,1271.27312298,0
+SDG.US,D,20190315,000000,55.7036,55.8939,55.6164,55.6174,4361.677548129,0
+SDG.US,D,20190318,000000,56.0347,56.2061,55.9583,55.9583,5572.413855729,0
+SDG.US,D,20190319,000000,56.1665,56.2448,56.1665,56.1863,2297.372143671,0
+SDG.US,D,20190320,000000,55.884,56.4321,55.7215,56.1764,17166.222947922,0
+SDG.US,D,20190321,000000,55.7482,56.215,55.7482,56.215,6683.264417952,0
+SDG.US,D,20190322,000000,55.6848,55.8939,55.2011,55.322,5364.570789591,0
+SDG.US,D,20190325,000000,55.0197,55.0743,55.0108,55.0653,951.436948389,0
+SDG.US,D,20190326,000000,55.5698,55.6798,55.55,55.55,1738.415548329,0
+SDG.US,D,20190327,000000,55.9484,55.9484,55.4172,55.4985,8157.335872455,0
+SDG.US,D,20190328,000000,55.6848,55.6848,55.4856,55.553,2316.542135208,0
+SDG.US,D,20190329,000000,56.2815,56.2815,55.9197,55.995,9434.662676973,0
+SDG.US,D,20190401,000000,56.2448,56.9356,56.2448,56.6908,5444.277596508,0
+SDG.US,D,20190402,000000,56.6799,56.6799,56.5669,56.6799,19474.693507746,0
+SDG.US,D,20190403,000000,57.0397,57.2914,57.0397,57.2399,1475.080401426,0
+SDG.US,D,20190404,000000,56.8117,56.8732,56.7929,56.8732,2453.758916736,0
+SDG.US,D,20190405,000000,57.111,57.2111,57.111,57.2101,2769.559303635,0
+SDG.US,D,20190408,000000,57.1061,57.3449,57.1061,57.1923,899.980655316,0
+SDG.US,D,20190409,000000,56.8831,56.8831,56.557,56.7146,3975.25087662,0
+SDG.US,D,20190410,000000,56.8989,57.0268,56.774,57.0268,2588.957804418,0
+SDG.US,D,20190411,000000,56.8028,56.8216,56.7086,56.7086,1922.043888315,0
+SDG.US,D,20190412,000000,57.3251,57.3251,56.998,57.0298,2179.32535368,0
+SDG.US,D,20190415,000000,57.1358,57.1358,56.886,56.9663,778.907024556,0
+SDG.US,D,20190416,000000,57.3152,57.5253,57.2686,57.2686,1631.467174491,0
+SDG.US,D,20190417,000000,57.4113,57.4163,57.1061,57.1061,1476.089348349,0
+SDG.US,D,20190418,000000,57.0892,57.0991,56.8315,56.8315,947.401160697,0
+SDG.US,D,20190422,000000,56.7285,57.115,56.7285,56.8504,4684.540563489,0
+SDG.US,D,20190423,000000,56.2914,56.557,56.1496,56.4718,3596.895780495,0
+SDG.US,D,20190424,000000,56.2616,56.3479,56.0059,56.0961,3893.526175857,0
+SDG.US,D,20190425,000000,55.8543,55.8543,55.8543,55.8543,525.661346883,0
+SDG.US,D,20190426,000000,55.9841,56.2051,55.9841,56.1972,3787.586748942,0
+SDG.US,D,20190429,000000,56.1863,56.3568,56.1021,56.3568,5617.816467264,0
+SDG.US,D,20190430,000000,56.4143,56.5233,56.3568,56.5084,7289.641518675,0
+SDG.US,D,20190501,000000,56.6799,56.6799,56.0822,56.0822,2217.665336754,0
+SDG.US,D,20190502,000000,56.0921,56.2715,55.7393,55.9593,4039.823479692,0
+SDG.US,D,20190503,000000,56.3013,56.67,56.3013,56.3756,4422.214363509,0
+SDG.US,D,20190506,000000,55.437,55.9901,55.437,55.9901,6592.459194882,0
+SDG.US,D,20190507,000000,55.5024,55.7581,55.0743,55.0792,5385.758674974,0
+SDG.US,D,20190508,000000,54.9623,55.1516,54.5371,55.0653,13145.569459767,0
+SDG.US,D,20190509,000000,54.1366,54.4033,53.8225,54.4033,2325.622657515,0
+SDG.US,D,20190510,000000,54.3844,54.5361,53.986,54.5361,3347.685890514,0
+SDG.US,D,20190513,000000,53.767,53.767,53.5291,53.5291,891.909079932,0
+SDG.US,D,20190514,000000,53.7323,54.0494,53.7323,53.9563,1170.37843068,0
+SDG.US,D,20190515,000000,53.5767,54.206,53.5767,54.206,1380.239390664,0
+SDG.US,D,20190516,000000,54.1852,54.6867,54.1852,54.4766,2053.206988305,0
+SDG.US,D,20190517,000000,54.0306,54.1267,53.7937,53.7937,6605.575504881,0
+SDG.US,D,20190520,000000,53.2258,53.4052,53.093,53.1832,3645.325232799,0
+SDG.US,D,20190521,000000,53.5112,53.766,53.5112,53.7382,2957.223431313,0
+SDG.US,D,20190522,000000,53.427,53.4448,53.3487,53.4448,1827.202877553,0
+SDG.US,D,20190523,000000,52.8581,52.8581,52.8581,52.8581,726.44178456,0
+SDG.US,D,20190524,000000,53.5985,53.6143,53.5955,53.5955,837.42594609,0
+SDG.US,D,20190528,000000,54.3458,54.4875,53.1306,53.1306,1665.771369873,0
+SDG.US,D,20190529,000000,52.6281,52.8462,52.4993,52.6757,11319.375529137,0
+SDG.US,D,20190530,000000,52.7986,52.8085,52.6945,52.7629,1996.705960617,0
+SDG.US,D,20190531,000000,52.533,52.6083,52.4091,52.4854,2205.557973678,0
+SDG.US,D,20190603,000000,52.8184,52.9978,52.8184,52.8531,3342.641155899,0
+SDG.US,D,20190604,000000,53.2823,53.5251,53.206,53.4825,6798.284367174,0
+SDG.US,D,20190605,000000,53.9087,53.9087,53.6619,53.6996,2512.27783827,0
+SDG.US,D,20190606,000000,53.8522,54.1257,53.8522,53.9969,4042.850320461,0
+SDG.US,D,20190607,000000,54.3557,54.658,54.1555,54.4389,38765.758675506,0
+SDG.US,D,20190610,000000,54.8106,54.8106,54.6966,54.763,2445.687341352,0
+SDG.US,D,20190611,000000,55.1912,55.1912,54.9543,55.0118,2679.763027488,0
+SDG.US,D,20190612,000000,54.9811,54.9811,54.7521,54.8522,2581.895175957,0
+SDG.US,D,20190613,000000,55.1813,55.1912,54.9167,54.9167,1599.180872955,0
+SDG.US,D,20190614,000000,54.7065,54.8017,54.6679,54.6679,2746.353524406,0
+SDG.US,D,20190617,000000,54.8721,54.994,54.8721,54.9841,2620.235159031,0
+SDG.US,D,20190618,000000,55.1962,55.5133,55.1962,55.3577,3908.660379702,0
+SDG.US,D,20190619,000000,55.55,55.6749,55.4053,55.6749,1271.27312298,0
+SDG.US,D,20190620,000000,56.3637,56.4024,56.0238,56.0773,5401.901825742,0
+SDG.US,D,20190621,000000,55.7591,55.7889,55.6551,55.7889,1533.59932296,0
+SDG.US,D,20190624,000000,55.886,56.0773,55.7125,55.9415,4476.697497351,0
+SDG.US,D,20190625,000000,55.55,55.5659,55.329,55.329,1280.353645287,0
+SDG.US,D,20190626,000000,55.098,55.5688,55.098,55.2626,12548.272881351,0
+SDG.US,D,20190627,000000,55.3191,56.0961,54.9553,55.0237,5243.497158831,0
+SDG.US,D,20190628,000000,55.2626,55.3914,55.2626,55.2715,1397.391488355,0
+SDG.US,D,20190701,000000,56.1913,56.1913,55.9227,55.9266,1762.630274481,0
+SDG.US,D,20190702,000000,56.0773,56.0773,55.9058,56.0386,3129.753355146,0
+SDG.US,D,20190703,000000,56.556,56.556,56.5372,56.5372,1513.4203845,0
+SDG.US,D,20190705,000000,56.2111,56.8137,55.7125,55.7839,17620.249063272,0
+SDG.US,D,20190708,000000,55.6937,55.9128,55.4251,55.4826,1788.862894479,0
+SDG.US,D,20190709,000000,55.3092,55.5203,55.2626,55.4093,4503.939064272,0
+SDG.US,D,20190710,000000,55.5877,55.6075,55.4548,55.4548,2735.255108253,0
+SDG.US,D,20190711,000000,55.7125,55.886,54.994,55.098,2514.295732116,0
+SDG.US,D,20190712,000000,55.5599,55.5599,55.436,55.436,3401.160077433,0
+SDG.US,D,20190715,000000,55.8454,55.9316,55.8186,55.8186,3218.54068437,0
+SDG.US,D,20190716,000000,55.9227,55.9227,55.7502,55.7502,1442.79409989,0
+SDG.US,D,20190717,000000,55.9316,56.1239,55.2427,55.5104,4951.911498084,0
+SDG.US,D,20190718,000000,55.435,55.435,55.2309,55.4053,3445.553742045,0
+SDG.US,D,20190719,000000,55.999,55.999,55.5778,55.5778,1521.491959884,0
+SDG.US,D,20190722,000000,55.6937,55.7591,55.4737,55.4846,2810.926127478,0
+SDG.US,D,20190723,000000,55.7472,55.9712,55.6461,55.7472,19221.447830073,0
+SDG.US,D,20190724,000000,55.8186,55.9504,55.8186,55.9504,1447.838834505,0
+SDG.US,D,20190725,000000,55.6937,55.7125,55.2527,55.2695,2966.30395362,0
+SDG.US,D,20190726,000000,55.4152,55.4638,55.3627,55.4638,1428.668842968,0
+SDG.US,D,20190729,000000,55.5599,56.3072,55.4915,55.4915,3308.336960517,0
+SDG.US,D,20190730,000000,55.2804,55.2804,55.0336,55.0693,3511.13529204,0
+SDG.US,D,20190731,000000,55.3775,55.3964,54.8592,54.8631,4667.388465798,0
+SDG.US,D,20190801,000000,55.1179,55.1863,55.0782,55.1863,831.372264552,0
+SDG.US,D,20190802,000000,54.2754,54.6302,54.2754,54.3329,3353.739572052,0
+SDG.US,D,20190805,000000,53.652,53.7005,52.978,53.1257,3645.325232799,0
+SDG.US,D,20190806,000000,53.3081,53.4805,53.2981,53.4805,4449.45593043,0
+SDG.US,D,20190807,000000,53.4805,54.1991,53.4805,54.1991,1428.668842968,0
+SDG.US,D,20190808,000000,54.2159,54.3656,54.1515,54.3656,16457.942207976,0
+SDG.US,D,20190809,000000,54.5153,54.5153,53.989,54.1218,15649.775722653,0
+SDG.US,D,20190812,000000,53.8532,53.9493,53.759,53.759,2071.368032919,0
+SDG.US,D,20190813,000000,54.2258,54.3715,54.2258,54.2397,1885.721799087,0
+SDG.US,D,20190814,000000,53.316,53.316,52.9245,52.984,1430.686736814,0
+SDG.US,D,20190815,000000,53.537,53.537,53.0533,53.0632,3054.082335921,0
+SDG.US,D,20190816,000000,53.2972,53.7293,53.2972,53.6034,5583.512271882,0
+SDG.US,D,20190819,000000,54.093,54.093,54.093,54.093,248.200943058,0
+SDG.US,D,20190820,000000,53.989,54.1129,53.989,54.0732,3433.446378969,0
+SDG.US,D,20190821,000000,54.5817,54.6302,54.2377,54.3715,28373.605368606,0
+SDG.US,D,20190822,000000,54.208,54.2833,54.1029,54.1416,1941.213879852,0
+SDG.US,D,20190823,000000,54.0841,54.093,53.4557,53.4805,4810.658928864,0
+SDG.US,D,20190826,000000,53.989,53.989,53.7828,53.8532,795.050175324,0
+SDG.US,D,20190827,000000,54.3131,54.4469,54.1317,54.4191,34592.754201978,0
+SDG.US,D,20190828,000000,53.9979,54.5212,53.7947,54.4062,15488.344214973,0
+SDG.US,D,20190829,000000,54.6867,54.8354,54.6431,54.6867,6136.415185686,0
+SDG.US,D,20190830,000000,55.2239,55.2239,54.6966,54.7938,5661.201184953,0
+SDG.US,D,20190903,000000,54.2932,54.8007,54.2932,54.8007,10068.281344617,0
+SDG.US,D,20190904,000000,55.3577,55.5113,55.3577,55.5113,2850.275057475,0
+SDG.US,D,20190905,000000,55.5778,56.1734,55.5778,55.9811,4267.84548429,0
+SDG.US,D,20190906,000000,55.9613,56.335,55.9613,56.2309,5549.2080765,0
+SDG.US,D,20190909,000000,56.0287,56.4301,56.0287,56.0287,3950.027203545,0
+SDG.US,D,20190910,000000,55.7393,55.8662,55.7393,55.8662,776.88913071,0
+SDG.US,D,20190911,000000,56.1407,56.335,56.1407,56.335,2048.16225369,0
+SDG.US,D,20190912,000000,56.7661,57.006,56.7661,56.9039,2977.402369773,0
+SDG.US,D,20190913,000000,57.1041,57.3519,57.0694,57.2746,43911.387982806,0
+SDG.US,D,20190916,000000,56.8236,57.1973,56.7394,56.8434,2767.541409789,0
+SDG.US,D,20190917,000000,56.4698,56.8434,56.4698,56.8434,5992.135775697,0
+SDG.US,D,20190918,000000,56.7413,56.8722,56.6997,56.8722,9290.383266984,0
+SDG.US,D,20190919,000000,57.2359,57.342,57.2161,57.3023,15295.63535268,0
+SDG.US,D,20190920,000000,57.2557,57.3271,56.8038,56.8137,2225.736912138,0
+SDG.US,D,20190923,000000,56.5847,57.4094,56.5847,56.999,15851.565107253,0
+SDG.US,D,20190924,000000,57.3321,57.3519,56.671,56.671,4387.910168127,0
+SDG.US,D,20190925,000000,56.3925,56.3925,56.2676,56.2933,4566.493773498,0
+SDG.US,D,20190926,000000,56.4202,56.4797,56.2973,56.4797,3249.818038983,0
+SDG.US,D,20190927,000000,56.5173,56.5173,56.1199,56.1199,2040.090678306,0
+SDG.US,D,20190930,000000,56.1714,56.1714,55.9415,55.9415,3974.241929697,0
+SDG.US,D,20191001,000000,56.1913,56.1913,55.44,55.6065,2770.568250558,0
+SDG.US,D,20191002,000000,55.0782,55.0782,54.5856,54.9068,7009.154274081,0
+SDG.US,D,20191003,000000,54.8503,55.2447,54.764,55.2447,3403.177971279,0
+SDG.US,D,20191004,000000,55.5599,55.8493,55.5599,55.8493,2920.901342085,0
+SDG.US,D,20191007,000000,55.9514,55.9514,55.886,55.886,1315.666787592,0
+SDG.US,D,20191008,000000,55.3478,55.6749,55.2626,55.3964,2019.911739846,0
+SDG.US,D,20191009,000000,55.4548,55.5054,54.8968,55.3012,41711.883690666,0
+SDG.US,D,20191010,000000,55.6263,55.8761,55.4013,55.6461,2558.689396728,0
+SDG.US,D,20191011,000000,56.5173,57.1883,56.5173,56.6997,2026.974368307,0
+SDG.US,D,20191014,000000,56.7939,57.0635,56.5263,56.6026,2503.197315963,0
+SDG.US,D,20191015,000000,56.8236,56.8969,56.8236,56.8751,3078.297062073,0
+SDG.US,D,20191016,000000,56.8811,57.3995,56.8434,56.9485,3537.367912038,0
+SDG.US,D,20191017,000000,57.2696,57.2696,57.0337,57.2359,13882.100713557,0
+SDG.US,D,20191018,000000,57.1784,57.1784,57.0129,57.0357,7067.673195615,0
+SDG.US,D,20191021,000000,57.5144,57.5144,57.3598,57.5144,1142.127916836,0
+SDG.US,D,20191022,000000,57.5432,57.6086,57.2647,57.2647,1577.992987572,0
+SDG.US,D,20191023,000000,57.3321,57.4986,57.3321,57.445,1158.271067604,0
+SDG.US,D,20191024,000000,58.013,58.0883,58.013,58.0883,5675.326441875,0
+SDG.US,D,20191025,000000,58.0754,58.4719,57.9287,58.454,1825.184983707,0
+SDG.US,D,20191028,000000,58.8564,58.8564,58.7811,58.8079,694.155483024,0
+SDG.US,D,20191029,000000,58.5492,59.0378,58.4094,58.6622,1437.749365275,0
+SDG.US,D,20191030,000000,58.8564,59.1518,58.5581,58.7097,1514.429331423,0
+SDG.US,D,20191031,000000,58.8564,58.8564,58.4629,58.4629,2828.078225169,0
+SDG.US,D,20191101,000000,59.0755,59.8912,59.0755,59.4888,3048.028654383,0
+SDG.US,D,20191104,000000,59.7465,59.8912,59.7088,59.7762,19632.089227734,0
+SDG.US,D,20191105,000000,59.794,59.8515,59.5591,59.6791,8780.865070869,0
+SDG.US,D,20191106,000000,59.7564,59.7564,59.347,59.3916,3759.336235098,0
+SDG.US,D,20191107,000000,59.8614,60.3411,59.8614,60.1677,13078.978962849,0
+SDG.US,D,20191108,000000,60.0428,60.2162,60.0428,60.1013,1758.594486789,0
+SDG.US,D,20191111,000000,59.91,60.1399,59.91,60.0111,1895.811268317,0
+SDG.US,D,20191112,000000,60.0805,60.0805,59.9586,59.9586,1360.060452204,0
+SDG.US,D,20191113,000000,59.91,60.2351,59.91,60.1964,3969.197195082,0
+SDG.US,D,20191114,000000,60.3501,60.3501,59.7375,59.9655,38448.949341684,0
+SDG.US,D,20191115,000000,60.4452,60.7822,60.2212,60.4284,3419.321122047,0
+SDG.US,D,20191118,000000,60.5522,60.9259,60.4482,60.5275,3182.218595142,0
+SDG.US,D,20191119,000000,60.5899,60.6405,60.4938,60.5889,2911.820819778,0
+SDG.US,D,20191120,000000,60.2351,60.9061,60.0111,60.1588,2841.194535168,0
+SDG.US,D,20191121,000000,60.2836,60.5602,59.8129,59.8981,21890.112441408,0
+SDG.US,D,20191122,000000,59.4432,59.5155,59.345,59.4204,2503.197315963,0
+SDG.US,D,20191125,000000,60.0676,60.2252,60.0626,60.127,3370.891669743,0
+SDG.US,D,20191126,000000,60.4551,60.5185,60.3728,60.5185,3545.439487422,0
+SDG.US,D,20191127,000000,60.8585,60.8585,60.4551,60.5612,1595.145085263,0
+SDG.US,D,20191129,000000,60.4551,60.5998,59.9675,59.9774,2553.644662113,0
+SDG.US,D,20191202,000000,60.3223,60.5522,59.8129,59.8912,2676.736186719,0
+SDG.US,D,20191203,000000,59.5928,60.0141,59.5552,59.8912,114730.3814551,0
+SDG.US,D,20191204,000000,60.2549,60.2906,60.2549,60.2906,1049.30479992,0
+SDG.US,D,20191205,000000,60.4006,60.4006,60.132,60.2549,11346.617096058,0
+SDG.US,D,20191206,000000,60.5968,60.8962,60.5968,60.7614,6719.58650718,0
+SDG.US,D,20191209,000000,60.5235,60.9061,60.3025,60.4234,22852.64780595,0
+SDG.US,D,20191210,000000,60.2737,60.3312,60.2737,60.3312,689.110748409,0
+SDG.US,D,20191211,000000,60.6474,60.9259,60.6186,60.7911,2271.139523673,0
+SDG.US,D,20191212,000000,60.9259,61.3848,60.8585,61.1558,5282.846088828,0
+SDG.US,D,20191213,000000,61.7297,61.7703,61.4334,61.6633,3113.610204378,0
+SDG.US,D,20191216,000000,62.253,62.5236,62.253,62.4473,4720.862652717,0
+SDG.US,D,20191217,000000,62.253,62.5633,62.253,62.365,5496.742836504,0
+SDG.US,D,20191218,000000,62.1767,62.3848,62.1767,62.3194,6303.900374904,0
+SDG.US,D,20191219,000000,62.1004,62.3888,62.1004,62.2025,8768.757707793,0
+SDG.US,D,20191220,000000,62.5533,62.5732,62.4176,62.5147,9593.067343884,0
+SDG.US,D,20191223,000000,62.6009,62.8031,62.5841,62.7228,3995.42981508,0
+SDG.US,D,20191224,000000,62.707,62.8001,62.4255,62.5157,2071.368032919,0
+SDG.US,D,20191226,000000,62.6118,62.7882,62.5692,62.5692,2479.991536734,0
+SDG.US,D,20191227,000000,63.1698,63.1698,62.9092,63.0053,3448.580582814,0
+SDG.US,D,20191230,000000,63.1887,63.2759,62.7754,62.8665,5052.806190384,0
+SDG.US,D,20191231,000000,62.4949,63.3234,62.4949,63.0737,11390.001813747,0
+SDG.US,D,20200102,000000,63.5742,63.6208,63.3819,63.4434,4582.636924266,0
+SDG.US,D,20200103,000000,62.6406,63.2303,62.6406,63.044,5564.342280345,0
+SDG.US,D,20200106,000000,62.8031,63.0925,62.8031,63.0925,2042.108572152,0
+SDG.US,D,20200107,000000,62.8755,62.9478,62.8209,62.8279,3308.336960517,0
+SDG.US,D,20200108,000000,63.044,63.6525,63.044,63.4791,2555.662555959,0
+SDG.US,D,20200109,000000,63.6228,63.7278,63.4682,63.6585,11919.698948322,0
+SDG.US,D,20200110,000000,63.7675,63.7863,63.4305,63.486,13103.193689001,0
+SDG.US,D,20200113,000000,64.0371,64.4325,63.8656,64.4127,15395.521098057,0
+SDG.US,D,20200114,000000,64.3265,64.832,64.3265,64.7418,20549.221980741,0
+SDG.US,D,20200115,000000,64.8468,65.2968,64.8468,65.0391,24331.763995068,0
+SDG.US,D,20200116,000000,64.827,65.27,64.827,65.269,7380.446741745,0
+SDG.US,D,20200117,000000,65.1838,65.6278,65.1531,65.3384,13530.987184353,0
+SDG.US,D,20200121,000000,65.3384,65.5505,65.3384,65.4683,9720.194656182,0
+SDG.US,D,20200122,000000,65.9846,66.4941,65.5307,65.6526,12430.22609136,0
+SDG.US,D,20200123,000000,65.2413,65.4732,64.9677,65.389,14263.482650451,0
+SDG.US,D,20200124,000000,65.5793,65.5793,64.9915,65.1452,6244.372506447,0
+SDG.US,D,20200127,000000,63.6912,64.1818,63.6277,64.0539,6726.649135641,0
+SDG.US,D,20200128,000000,64.2194,64.7309,64.2194,64.6357,3234.683835138,0
+SDG.US,D,20200129,000000,64.9529,65.0877,64.5862,64.7765,27614.87728251,0
+SDG.US,D,20200130,000000,64.5475,64.6436,64.152,64.5852,4548.332728884,0
+SDG.US,D,20200131,000000,64.3067,64.3067,63.7962,63.9479,6723.622294872,0
+SDG.US,D,20200203,000000,64.5098,65.6942,64.5098,65.6199,8400.492080898,0
+SDG.US,D,20200204,000000,68.1146,68.2484,67.622,67.622,6152.558336454,0
+SDG.US,D,20200205,000000,68.5576,68.5576,67.2176,67.3038,19414.156692366,0
+SDG.US,D,20200206,000000,67.0838,67.3802,66.8231,67.2037,11491.90545297,0
+SDG.US,D,20200207,000000,66.5813,66.9857,66.282,66.3692,6031.484705694,0
+SDG.US,D,20200210,000000,66.6497,67.1839,66.6497,67.0838,8357.107363209,0
+SDG.US,D,20200211,000000,67.6032,68.0948,67.4585,67.6507,3457.661105121,0
+SDG.US,D,20200212,000000,67.8827,67.8827,67.4813,67.6121,3348.694837437,0
+SDG.US,D,20200213,000000,66.947,67.5932,66.947,67.395,7869.7859994,0
+SDG.US,D,20200214,000000,67.4466,67.4466,67.172,67.3276,3666.513118182,0
+SDG.US,D,20200218,000000,67.6904,67.6904,67.0739,67.3137,9576.924193116,0
+SDG.US,D,20200219,000000,68.4208,68.4208,68.1245,68.1493,9544.63789158,0
+SDG.US,D,20200220,000000,68.287,68.287,67.729,68.0452,9993.619272315,0
+SDG.US,D,20200221,000000,69.9928,69.9928,67.7142,67.9729,9165.273848532,0
+SDG.US,D,20200224,000000,65.7527,66.2919,65.6873,65.9599,20741.930843034,0
+SDG.US,D,20200225,000000,66.8132,66.8132,64.7695,64.8835,11973.173135241,0
+SDG.US,D,20200226,000000,65.3285,65.8677,64.8171,64.9093,11673.51589911,0
+SDG.US,D,20200227,000000,63.8061,64.0272,62.6822,62.7268,49703.752267749,0
+SDG.US,D,20200228,000000,60.24,61.9071,59.7336,61.5999,5099.217748842,0
+SDG.US,D,20200302,000000,62.0132,63.3423,61.7238,63.3423,25085.447346549,0
+SDG.US,D,20200303,000000,64.3166,64.3166,62.9637,63.0449,10056.173981541,0
+SDG.US,D,20200304,000000,64.5862,65.1551,63.6763,65.1551,13272.696772065,0
+SDG.US,D,20200305,000000,63.9786,64.4315,63.6139,63.816,3986.349292773,0
+SDG.US,D,20200306,000000,62.6683,63.2273,62.6525,63.2085,3184.236488988,0
+SDG.US,D,20200309,000000,59.7494,60.9348,59.1974,59.6186,3936.910893546,0
+SDG.US,D,20200310,000000,61.8685,61.8685,59.4015,61.1876,13636.926611268,0
+SDG.US,D,20200311,000000,59.466,59.466,58.0863,58.5105,5255.604521907,0
+SDG.US,D,20200312,000000,54.66,54.66,52.3962,53.7779,20537.114617665,0
+SDG.US,D,20200313,000000,55.6045,57.1081,53.6777,56.668,72092.284489119,0
+SDG.US,D,20200316,000000,50.0928,53.9959,48.5893,51.075,19302.163583913,0
+SDG.US,D,20200317,000000,52.4914,54.1941,51.529,54.0028,12652.19441442,0
+SDG.US,D,20200318,000000,52.0354,52.1098,50.7509,50.7509,7575.173497884,0
+SDG.US,D,20200319,000000,52.2614,53.1951,51.634,52.1593,13125.390521307,0
+SDG.US,D,20200320,000000,52.8105,53.205,50.5269,50.8917,9802.928303868,0
+SDG.US,D,20200323,000000,49.9868,50.5943,49.0026,49.5586,25065.268408089,0
+SDG.US,D,20200324,000000,51.6439,52.9314,51.5964,52.2614,9970.413493086,0
+SDG.US,D,20200325,000000,53.1287,54.0147,52.2357,53.2298,10862.322573018,0
+SDG.US,D,20200326,000000,53.0613,55.5758,53.0613,55.1714,10146.979204611,0
+SDG.US,D,20200327,000000,53.4954,55.4975,53.4954,54.5202,7328.990448672,0
+SDG.US,D,20200330,000000,54.1892,55.6342,54.1892,55.6342,4043.859267384,0
+SDG.US,D,20200331,000000,55.3528,55.8364,54.9831,55.3934,6718.577560257,0
+SDG.US,D,20200401,000000,53.9087,53.9087,53.1188,53.2397,47893.701487887,0
+SDG.US,D,20200402,000000,53.4944,53.9384,53.4944,53.8631,6087.985733382,0
+SDG.US,D,20200403,000000,53.5806,53.5806,53.0117,53.3309,24488.150768133,0
+SDG.US,D,20200406,000000,55.3538,56.112,55.0009,56.0029,13180.882602072,0
+SDG.US,D,20200407,000000,57.4123,57.4123,55.999,55.999,11125.657719921,0
+SDG.US,D,20200408,000000,56.7889,57.1834,56.337,57.008,7817.320759404,0
+SDG.US,D,20200409,000000,57.4213,58.3024,57.4213,57.8207,4412.124894279,0
+SDG.US,D,20200413,000000,57.9376,57.9376,56.8385,57.895,7302.757828674,0
+SDG.US,D,20200414,000000,58.9684,59.5026,58.8713,59.4273,5027.582517309,0
+SDG.US,D,20200415,000000,58.0338,58.5095,57.7602,58.1299,21149.545399926,0
+SDG.US,D,20200416,000000,58.1785,58.3123,57.8465,58.1597,5620.843308033,0
+SDG.US,D,20200417,000000,59.46,59.6463,59.1508,59.6463,7476.29669943,0
+SDG.US,D,20200420,000000,59.1894,59.7009,58.8663,58.8663,13788.268649718,0
+SDG.US,D,20200421,000000,57.9654,58.5343,57.4916,57.5907,10060.209769233,0
+SDG.US,D,20200422,000000,58.1041,58.5432,58.1041,58.5323,7075.744770999,0
+SDG.US,D,20200423,000000,59.0556,59.465,58.341,58.3896,5772.185346483,0
+SDG.US,D,20200424,000000,58.5829,59.0546,58.4302,59.0061,34453.519526604,0
+SDG.US,D,20200427,000000,59.4402,59.9744,59.3629,59.8812,7522.708257888,0
+SDG.US,D,20200428,000000,60.7614,60.8377,59.8872,59.9605,9389.260065438,0
+SDG.US,D,20200429,000000,61.0012,61.3868,61.0012,61.0567,6869.919598707,0
+SDG.US,D,20200430,000000,60.5651,60.6841,60.0378,60.1677,6728.667029487,0
+SDG.US,D,20200501,000000,59.3817,59.3817,57.7117,58.3192,36227.248217238,0
+SDG.US,D,20200504,000000,58.4391,58.4669,57.9921,58.3222,7473.269858661,0
+SDG.US,D,20200505,000000,57.8782,59.4115,57.8782,58.9585,15269.402732682,0
+SDG.US,D,20200506,000000,59.3728,59.3728,58.3995,58.461,4708.755289641,0
+SDG.US,D,20200507,000000,59.0457,59.4699,58.8435,59.0427,4211.344456602,0
+SDG.US,D,20200508,000000,59.6622,60.0884,59.6622,60.021,5168.835086529,0
+SDG.US,D,20200511,000000,59.9298,60.4611,59.9298,60.134,7054.556885616,0
+SDG.US,D,20200512,000000,60.3847,60.6573,59.6989,59.6989,3558.555797421,0
+SDG.US,D,20200513,000000,60.0666,60.355,59.1092,59.3748,8785.909805484,0
+SDG.US,D,20200514,000000,58.563,59.2479,58.3172,59.2479,5888.214242628,0
+SDG.US,D,20200515,000000,58.8534,59.3916,58.7087,59.3282,12905.440092093,0
+SDG.US,D,20200518,000000,60.5205,60.9269,60.24,60.8952,9868.509853863,0
+SDG.US,D,20200519,000000,60.0468,60.24,59.7098,59.7098,11537.308064505,0
+SDG.US,D,20200520,000000,60.6494,60.6523,60.2787,60.5047,6984.939547929,0
+SDG.US,D,20200521,000000,60.4244,60.4412,59.8446,60.1657,5057.850924999,0
+SDG.US,D,20200522,000000,59.8446,60.1726,59.8446,60.1201,2606.109902109,0
+SDG.US,D,20200526,000000,61.917,62.1163,61.5463,61.5463,12523.049208276,0
+SDG.US,D,20200527,000000,61.1945,61.5999,60.7217,61.5146,10725.10579149,0
+SDG.US,D,20200528,000000,61.9557,62.4225,61.8734,61.916,3296.229597441,0
+SDG.US,D,20200529,000000,61.7238,62.7466,61.7158,62.4988,13627.846088961,0
+SDG.US,D,20200601,000000,62.9191,63.5732,62.7754,63.4771,4662.343731183,0
+SDG.US,D,20200602,000000,63.594,64.2967,63.4384,64.0599,4941.822028854,0
+SDG.US,D,20200603,000000,64.9529,65.5307,64.8518,65.2839,6631.808124879,0
+SDG.US,D,20200604,000000,65.1838,65.5168,64.5475,65.1412,9135.005440842,0
+SDG.US,D,20200605,000000,66.4653,66.5625,65.9896,66.1502,6474.412404891,0
+SDG.US,D,20200608,000000,66.1581,67.1344,66.1581,67.1344,12403.993471362,0
+SDG.US,D,20200609,000000,66.3206,66.9956,66.3206,66.7101,5701.559061873,0
+SDG.US,D,20200610,000000,67.0442,67.0917,66.4842,66.4842,13833.671261253,0
+SDG.US,D,20200611,000000,65.27,65.27,63.6862,63.9023,16853.449401792,0
+SDG.US,D,20200612,000000,65.27,65.4048,63.9994,64.605,6730.684923333,0
+SDG.US,D,20200615,000000,63.6971,65.61,62.9993,65.3711,5777.230081098,0
+SDG.US,D,20200616,000000,66.8727,66.8727,65.6873,66.0173,15381.395841135,0
+SDG.US,D,20200617,000000,66.4069,66.7557,66.0173,66.2552,9739.364647719,0
+SDG.US,D,20200618,000000,66.0173,66.397,66.0173,66.165,4916.598355779,0
+SDG.US,D,20200619,000000,66.9688,66.9688,66.0709,66.1145,4550.35062273,0
+SDG.US,D,20200622,000000,66.6963,66.7438,66.1145,66.5397,11904.564744477,0
+SDG.US,D,20200623,000000,67.2018,67.281,66.7657,66.7746,9070.43283777,0
+SDG.US,D,20200624,000000,66.0173,66.0173,64.9598,65.4494,16337.877524139,0
+SDG.US,D,20200625,000000,65.3186,66.1234,65.1987,66.0253,4682.522669643,0
+SDG.US,D,20200626,000000,65.8816,66.1343,65.0738,65.1184,8675.934590877,0
+SDG.US,D,20200629,000000,65.5228,65.8964,65.1927,65.8092,52808.28194982,0
+SDG.US,D,20200630,000000,65.493,66.4168,65.493,66.166,11622.059606037,0
+SDG.US,D,20200701,000000,66.1829,66.9589,66.1829,66.7894,4708.755289641,0
+SDG.US,D,20200702,000000,67.8916,68.405,67.8916,68.1275,17112.748761003,0
+SDG.US,D,20200706,000000,70.308,70.7748,70.0949,70.4844,14862.797122713,0
+SDG.US,D,20200707,000000,70.1048,70.9502,70.0612,70.3179,15140.257526538,0
+SDG.US,D,20200708,000000,70.7847,71.1425,70.308,70.639,4904.490992703,0
+SDG.US,D,20200709,000000,71.0761,71.0761,69.9393,70.6737,17236.849232532,0
+SDG.US,D,20200710,000000,70.8035,71.7828,70.7262,71.7015,20315.146294605,0
+SDG.US,D,20200713,000000,72.6292,73.8632,71.2902,71.416,11442.467053743,0
+SDG.US,D,20200714,000000,71.1921,72.2456,70.8729,72.202,20053.829041548,0
+SDG.US,D,20200715,000000,72.8621,72.8621,71.9304,72.4161,13821.563898177,0
+SDG.US,D,20200716,000000,71.5518,71.8422,71.5518,71.7273,7899.045460167,0
+SDG.US,D,20200717,000000,71.6093,71.6093,71.2238,71.3863,10712.998428414,0
+SDG.US,D,20200720,000000,72.0563,73.2318,72.0563,73.2318,9313.589046213,0
+SDG.US,D,20200721,000000,73.4835,73.4835,72.8145,72.8235,26901.551807949,0
+SDG.US,D,20200722,000000,72.4448,72.8145,72.4399,72.6688,17788.743199413,0
+SDG.US,D,20200723,000000,72.7362,73.1535,71.9869,72.1198,11252.785032219,0
+SDG.US,D,20200724,000000,71.202,71.4785,71.0374,71.3576,14121.221134308,0
+SDG.US,D,20200727,000000,71.6391,72.2734,71.6291,72.2218,10392.1533069,0
+SDG.US,D,20200728,000000,72.202,72.8819,72.202,72.3903,11421.27916836,0
+SDG.US,D,20200729,000000,72.7263,73.1139,72.6867,72.9602,35261.686011927,0
+SDG.US,D,20200730,000000,72.1346,72.3239,71.4151,72.3239,19839.932293872,0
+SDG.US,D,20200731,000000,72.2218,72.2218,70.6152,70.9879,15936.316648785,0
+SDG.US,D,20200803,000000,71.4051,72.5221,71.4051,72.5221,25075.357877319,0
+SDG.US,D,20200804,000000,72.4934,72.7947,72.3289,72.6292,21997.060815246,0
+SDG.US,D,20200805,000000,73.2219,73.4984,72.9305,73.1525,22285.619635224,0
+SDG.US,D,20200806,000000,72.7749,73.1922,72.7362,73.0564,12945.797969013,0
+SDG.US,D,20200807,000000,72.6292,72.8819,72.6203,72.7115,12602.756015193,0
+SDG.US,D,20200810,000000,72.989,73.2784,72.6966,72.9127,12709.704389031,0
+SDG.US,D,20200811,000000,73.7849,73.7849,72.765,72.765,16120.953935694,0
+SDG.US,D,20200812,000000,73.6778,74.5708,73.4935,74.3726,22547.945835204,0
+SDG.US,D,20200813,000000,74.552,74.8672,74.3726,74.4568,10695.846330723,0
+SDG.US,D,20200814,000000,74.105,74.3181,74.0277,74.0663,15003.04074501,0
+SDG.US,D,20200817,000000,74.5609,75.338,74.4697,75.2864,18575.721799353,0
+SDG.US,D,20200818,000000,75.6967,75.8722,75.338,75.5897,8288.498972445,0
+SDG.US,D,20200819,000000,75.6591,75.6591,74.998,74.998,11348.634989904,0
+SDG.US,D,20200820,000000,74.3577,75.3667,74.328,75.2716,23978.632572018,0
+SDG.US,D,20200821,000000,75.0466,75.6224,75.0466,75.4301,10960.190424549,0
+SDG.US,D,20200824,000000,76.6185,76.6284,75.8722,76.2429,25478.936646519,0
+SDG.US,D,20200825,000000,76.3965,77.3063,76.3965,77.0853,12628.988635191,0
+SDG.US,D,20200826,000000,77.6582,79.025,77.6582,78.7425,20854.93289841,0
+SDG.US,D,20200827,000000,78.8337,78.8872,78.1141,78.3708,28793.327288574,0
+SDG.US,D,20200828,000000,78.6781,78.7167,78.1726,78.236,8849.473461633,0
+SDG.US,D,20200831,000000,78.2023,79.5711,78.1042,79.5037,15687.106758804,0
+SDG.US,D,20200901,000000,79.5136,79.6434,79.027,79.0319,17215.661347149,0
+SDG.US,D,20200902,000000,79.7267,80.0022,78.9159,80.0022,11554.460162196,0
+SDG.US,D,20200903,000000,79.4839,79.4839,77.6681,77.8525,16038.220288008,0
+SDG.US,D,20200904,000000,78.0755,78.241,76.6879,77.9744,15690.133599573,0
+SDG.US,D,20200908,000000,76.5323,76.8663,75.7265,76.2696,36230.275058007,0
+SDG.US,D,20200909,000000,77.348,77.9268,77.3083,77.795,11512.08439143,0
+SDG.US,D,20200910,000000,77.9298,78.0279,76.5511,76.5511,51079.955870721,0
+SDG.US,D,20200911,000000,77.6969,77.9694,77.2707,77.5224,7503.538266351,0
+SDG.US,D,20200914,000000,77.9199,78.7147,77.9199,78.6295,21960.738726018,0
+SDG.US,D,20200915,000000,79.3471,79.5324,79.0666,79.3243,22189.769677539,0
+SDG.US,D,20200916,000000,79.6781,79.9061,79.3193,79.3629,16989.657236397,0
+SDG.US,D,20200917,000000,78.5413,79.2212,77.6909,79.0517,19083.222101622,0
+SDG.US,D,20200918,000000,79.2698,79.2698,78.5512,78.8971,24313.602950454,0
+SDG.US,D,20200921,000000,77.5422,77.5422,76.561,77.3282,27782.362471728,0
+SDG.US,D,20200922,000000,77.0457,77.342,76.5808,77.2984,13285.813082064,0
+SDG.US,D,20200923,000000,77.4352,77.4451,76.0863,76.1348,17203.553984073,0
+SDG.US,D,20200924,000000,75.562,76.3806,74.6779,75.891,21236.314835304,0
+SDG.US,D,20200925,000000,75.4252,76.231,75.4063,76.1616,13006.334784393,0
+SDG.US,D,20200928,000000,77.1924,77.453,77.1339,77.3073,9284.329585446,0
+SDG.US,D,20200929,000000,77.2984,77.6096,77.236,77.4164,13312.045702062,0
+SDG.US,D,20200930,000000,77.6969,78.2598,77.6681,78.1191,12117.45254523,0
+SDG.US,D,20201001,000000,78.5998,79.0289,78.4372,79.0289,18401.173981674,0
+SDG.US,D,20201002,000000,77.6007,78.5294,77.6007,78.3768,19897.442268483,0
+SDG.US,D,20201005,000000,78.7643,79.3471,78.7643,79.2975,38571.031919367,0
+SDG.US,D,20201006,000000,79.2609,79.2609,78.3768,78.3768,23849.487365874,0
+SDG.US,D,20201007,000000,78.9982,79.4234,78.9982,79.2995,21234.296941458,0
+SDG.US,D,20201008,000000,79.577,79.7287,79.4343,79.4839,9249.016443141,0
+SDG.US,D,20201009,000000,79.6385,79.8714,79.4749,79.6087,11962.074719088,0
+SDG.US,D,20201012,000000,80.3382,80.8041,80.1737,80.5374,23712.270584346,0
+SDG.US,D,20201013,000000,79.9884,80.144,79.8526,80.0171,13907.324386632,0
+SDG.US,D,20201014,000000,80.6108,80.8516,80.3481,80.5226,84642.575264316,0
+SDG.US,D,20201015,000000,79.1915,79.7505,79.1915,79.7158,23937.265748175,0
+SDG.US,D,20201016,000000,79.6187,79.8516,79.3857,79.4541,11284.062386832,0
+SDG.US,D,20201019,000000,79.4343,79.4343,78.3867,78.3867,24796.888526571,0
+SDG.US,D,20201020,000000,78.7455,78.9348,78.5542,78.6632,14595.426188118,0
+SDG.US,D,20201021,000000,78.4739,78.8347,78.4452,78.4452,10583.85322227,0
+SDG.US,D,20201022,000000,78.3371,78.3371,77.6691,78.1488,19483.774030053,0
+SDG.US,D,20201023,000000,78.1825,78.2509,77.5125,78.241,58444.259461698,0
+SDG.US,D,20201026,000000,77.2112,77.5204,76.5461,76.8425,19896.43332156,0
+SDG.US,D,20201027,000000,77.1636,77.2528,76.9317,77.0278,40635.337323825,0
+SDG.US,D,20201028,000000,75.7741,75.9495,75.2081,75.2894,23939.283642021,0
+SDG.US,D,20201029,000000,75.5421,76.3281,75.1724,76.1636,46959.416637189,0
+SDG.US,D,20201030,000000,75.7067,75.7067,74.9663,75.445,10518.271672275,0
+SDG.US,D,20201102,000000,76.2607,76.5234,75.8048,76.5234,13309.018861293,0
+SDG.US,D,20201103,000000,77.2598,78.1726,77.2598,78.0467,22263.422802918,0
+SDG.US,D,20201104,000000,78.58,79.474,78.4739,78.8139,32900.750212107,0
+SDG.US,D,20201105,000000,80.7654,81.3611,80.6554,81.143,16043.265022623,0
+SDG.US,D,20201106,000000,81.3085,81.5315,80.9428,81.2788,17754.439004031,0
+SDG.US,D,20201109,000000,83.6476,84.4544,82.1629,82.1817,40017.861806949,0
+SDG.US,D,20201110,000000,82.8032,83.4028,82.5802,83.0757,20192.054769999,0
+SDG.US,D,20201111,000000,82.9211,83.27,82.8131,83.27,20646.080885349,0
+SDG.US,D,20201112,000000,83.1828,83.5713,82.8815,83.0173,21939.550840635,0
+SDG.US,D,20201113,000000,83.7071,84.051,83.382,83.5812,21519.828920667,0
+SDG.US,D,20201116,000000,84.0371,84.3573,83.9886,84.2988,41146.873413786,0
+SDG.US,D,20201117,000000,84.7844,85.1224,84.5367,84.7448,29233.228147002,0
+SDG.US,D,20201118,000000,84.9391,85.3692,84.6576,84.6576,20727.805586112,0
+SDG.US,D,20201119,000000,84.7061,85.3643,84.7061,85.2414,16197.633901842,0
+SDG.US,D,20201120,000000,85.2503,85.5506,85.2503,85.3613,22380.460645986,0
+SDG.US,D,20201123,000000,86.0957,86.4347,85.6775,86.1631,27313.202152533,0
+SDG.US,D,20201124,000000,86.9501,87.1632,86.5605,86.9778,30708.308548428,0
+SDG.US,D,20201125,000000,85.9788,86.8133,85.9788,86.7845,36299.892395694,0
+SDG.US,D,20201127,000000,86.8807,87.5319,86.8807,87.2851,28121.368637856,0
+SDG.US,D,20201130,000000,87.1077,87.5418,85.4445,85.6874,17178.330310998,0
+SDG.US,D,20201201,000000,86.8718,87.0948,86.7162,87.0948,97119.212914134,0
+SDG.US,D,20201202,000000,86.4832,86.6309,86.0174,86.513,39099.720107019,0
+SDG.US,D,20201203,000000,86.9402,87.0829,86.7062,86.7162,21823.52194449,0
+SDG.US,D,20201204,000000,86.96,87.1641,86.9203,87.0274,23661.823238196,0
+SDG.US,D,20201207,000000,86.8807,87.2791,86.8619,86.96,31280.381453769,0
+SDG.US,D,20201208,000000,87.0076,87.6478,86.9005,87.6478,25156.073631159,0
+SDG.US,D,20201209,000000,87.7846,87.7846,86.5031,86.7647,24939.150042714,0
+SDG.US,D,20201210,000000,86.2503,87.0274,86.2503,86.9976,22066.678152933,0
+SDG.US,D,20201211,000000,86.3663,86.8133,86.2563,86.6577,23586.152218971,0
+SDG.US,D,20201214,000000,87.409,88.0998,87.409,87.4635,23943.319429713,0
+SDG.US,D,20201215,000000,88.0235,88.7163,87.96,88.6231,23040.311933628,0
+SDG.US,D,20201216,000000,88.7559,89.3793,88.3168,88.862,46613.3478426,0
+SDG.US,D,20201217,000000,88.9987,89.4378,88.9987,89.194,31874.651191416,0
+SDG.US,D,20201218,000000,89.6321,89.7401,89.1256,89.3694,27730.906178655,0
+SDG.US,D,20201221,000000,88.4328,89.1058,87.7896,88.9303,44264.519405856,0
+SDG.US,D,20201222,000000,88.6033,89.1534,87.9452,88.5002,20396.870995368,0
+SDG.US,D,20201223,000000,88.9303,89.1603,88.8233,89.1058,32705.014509045,0
+SDG.US,D,20201224,000000,89.1851,89.3357,88.9799,89.1652,10935.975698397,0
+SDG.US,D,20201228,000000,90.5102,90.8422,89.9809,90.0137,15498.433684203,0
+SDG.US,D,20201229,000000,90.8918,91.0177,90.3833,90.7441,27187.083787158,0
+SDG.US,D,20201230,000000,91.1445,91.539,91.1445,91.1931,19711.796034651,0
+SDG.US,D,20201231,000000,91.2327,91.2327,90.7986,91.0524,24434.676581214,0
+SDG.US,D,20210104,000000,92.8612,92.9583,91.5737,92.1099,32607.146657514,0
+SDG.US,D,20210105,000000,92.432,93.3191,92.432,93.1932,17676.75009096,0
+SDG.US,D,20210106,000000,93.4568,94.8732,93.4568,94.2408,41531.282191449,0
+SDG.US,D,20210107,000000,94.6066,95.3291,94.3667,95.3291,83161.441181352,0
+SDG.US,D,20210108,000000,96.1091,96.6751,95.8266,96.6751,49990.293193881,0
+SDG.US,D,20210111,000000,95.5828,95.5828,94.89,95.0853,29142.422923932,0
+SDG.US,D,20210112,000000,94.9584,95.5729,94.9386,95.5531,38666.881877052,0
+SDG.US,D,20210113,000000,95.3876,95.563,95.006,95.2795,33606.004111284,0
+SDG.US,D,20210114,000000,95.231,95.7156,95.1229,95.5927,50404.970379234,0
+SDG.US,D,20210115,000000,94.6066,94.7632,93.3974,94.11,69059.390038581,0
+SDG.US,D,20210119,000000,95.5729,95.8366,94.9287,95.68,35313.142305,0
+SDG.US,D,20210120,000000,96.4114,96.909,96.2261,96.8703,35562.352194981,0
+SDG.US,D,20210121,000000,96.9674,97.3579,96.4699,97.134,62795.847540597,0
+SDG.US,D,20210122,000000,96.1478,97.0745,96.1329,96.9377,62850.330674439,0
+SDG.US,D,20210125,000000,96.9863,97.4878,96.5819,97.4204,31058.413130709,0
+SDG.US,D,20210126,000000,97.6939,97.7921,96.9387,97.5958,37898.064321726,0
+SDG.US,D,20210127,000000,96.46,96.46,95.0655,95.0853,54563.84959584,0
+SDG.US,D,20210128,000000,95.3578,96.1141,95.0942,95.3975,31280.381453769,0
+SDG.US,D,20210129,000000,94.7344,94.9911,93.2626,93.7185,54568.894330455,0
+SDG.US,D,20210201,000000,94.5679,94.7919,93.886,94.559,31603.244469129,0
+SDG.US,D,20210202,000000,95.114,95.5729,94.9098,95.563,35784.320518041,0
+SDG.US,D,20210203,000000,95.6889,95.9823,95.1824,95.4351,33324.507919767,0
+SDG.US,D,20210204,000000,95.0655,95.4074,94.665,95.1735,48910.719986271,0
+SDG.US,D,20210205,000000,95.2508,95.4847,94.7166,95.4262,30146.325112317,0
+SDG.US,D,20210208,000000,96.1775,96.1775,95.6314,95.9337,35915.483618031,0
+SDG.US,D,20210209,000000,95.7583,96.3034,95.7384,96.2063,36809.410591809,0
+SDG.US,D,20210210,000000,96.3529,96.4897,95.2895,95.5144,79601.876437008,0
+SDG.US,D,20210211,000000,96.3817,96.6354,96.0992,96.6354,65409.020071167,0
+SDG.US,D,20210212,000000,96.1676,96.9189,96.0695,96.9189,22270.485431379,0
+SDG.US,D,20210216,000000,97.4749,97.4878,96.46,96.6651,46945.291380267,0
+SDG.US,D,20210217,000000,95.9337,96.1973,95.3925,96.1478,37098.97835871,0
+SDG.US,D,20210218,000000,95.1636,95.5164,94.7532,95.3975,48926.863137039,0
+SDG.US,D,20210219,000000,95.5531,95.787,95.1735,95.3093,38020.146899409,0
+SDG.US,D,20210222,000000,94.8117,94.8216,93.8365,94.0218,43288.867731315,0
+SDG.US,D,20210223,000000,92.9484,94.0614,92.0435,93.7482,45399.584694231,0
+SDG.US,D,20210224,000000,93.3587,94.3627,92.885,94.2557,29174.709225468,0
+SDG.US,D,20210225,000000,94.1774,94.4926,92.2516,92.4905,50533.106638455,0
+SDG.US,D,20210226,000000,92.4905,92.4905,91.2714,91.545,29685.236368506,0
+SDG.US,D,20210301,000000,92.3835,93.0753,91.9345,93.0654,24610.233345816,0
+SDG.US,D,20210302,000000,92.8612,92.9097,92.2169,92.2169,25914.801717255,0
+SDG.US,D,20210303,000000,92.1882,92.1882,91.4082,91.5152,21405.817918368,0
+SDG.US,D,20210304,000000,91.1346,91.5251,89.526,89.9254,45298.690001931,0
+SDG.US,D,20210305,000000,90.7838,90.7838,89.0622,90.6083,16281.376496451,0
+SDG.US,D,20210308,000000,90.423,91.1832,90.1643,90.1693,29202.959739312,0
+SDG.US,D,20210309,000000,91.759,92.3934,91.5826,92.1495,44494.5593043,0
+SDG.US,D,20210310,000000,92.7442,93.105,92.4508,92.656,20182.974247692,0
+SDG.US,D,20210311,000000,93.0277,93.5728,92.9097,93.5728,12634.033369806,0
+SDG.US,D,20210312,000000,92.549,93.3587,92.4806,93.3587,26161.99371339,0
+SDG.US,D,20210315,000000,93.0753,93.5332,92.6818,93.5044,22358.26381368,0
+SDG.US,D,20210316,000000,93.6511,93.8365,93.2993,93.4856,27468.579978675,0
+SDG.US,D,20210317,000000,92.4409,93.4073,92.2596,93.3488,35809.544191116,0
+SDG.US,D,20210318,000000,92.4707,92.7145,91.759,91.9929,20599.669326891,0
+SDG.US,D,20210319,000000,91.7303,92.2249,91.5638,92.1595,14516.728328124,0
+SDG.US,D,20210322,000000,92.1694,93.3072,92.1694,93.0465,24605.188611201,0
+SDG.US,D,20210323,000000,92.3151,92.3914,91.5638,91.5638,23753.637408189,0
+SDG.US,D,20210324,000000,91.2129,91.2892,90.5399,90.5687,28415.981139372,0
+SDG.US,D,20210325,000000,90.4626,91.2902,90.4527,91.2129,16671.838955652,0
+SDG.US,D,20210326,000000,91.7006,92.7046,91.5826,92.7046,22911.166727484,0
+SDG.US,D,20210329,000000,92.3151,92.6461,92.099,92.5589,14663.025631959,0
+SDG.US,D,20210330,000000,92.3052,92.7829,92.1099,92.7541,33619.120421283,0
+SDG.US,D,20210331,000000,92.1,92.6709,92.0812,92.5004,22365.326442141,0
+SDG.US,D,20210401,000000,92.6659,93.3092,92.6659,92.9395,24144.09986739,0
+SDG.US,D,20210405,000000,93.886,94.2953,93.7978,94.2656,19324.360416219,0
+SDG.US,D,20210406,000000,93.437,93.66,93.2616,93.4271,24173.359328157,0
+SDG.US,D,20210407,000000,93.0654,93.3766,92.656,92.8225,17994.568371705,0
+SDG.US,D,20210408,000000,93.5827,93.8761,93.5629,93.669,13147.587353613,0
+SDG.US,D,20210409,000000,93.4856,93.7413,93.4568,93.6511,20687.447709192,0
+SDG.US,D,20210412,000000,93.5044,93.7096,93.3706,93.6125,22571.151614433,0
+SDG.US,D,20210413,000000,93.5242,94.0704,93.5242,94.0317,23783.905815879,0
+SDG.US,D,20210414,000000,94.2071,94.4113,93.7582,93.9821,35155.746585012,0
+SDG.US,D,20210415,000000,94.4995,94.8216,94.3627,94.6948,38660.828195514,0
+SDG.US,D,20210416,000000,95.0258,95.2895,94.89,95.2795,23137.170838236,0
+SDG.US,D,20210419,000000,95.339,95.339,94.6066,94.9098,38562.960343983,0
+SDG.US,D,20210420,000000,94.6561,94.8018,94.0119,94.1774,40852.26091227,0
+SDG.US,D,20210421,000000,94.4995,95.4946,94.217,95.4946,20454.380969979,0
+SDG.US,D,20210422,000000,96.2063,96.2063,95.2845,95.67,32809.944989037,0
+SDG.US,D,20210423,000000,95.7285,96.2845,95.5481,96.0695,42089.229839868,0
+SDG.US,D,20210426,000000,96.4411,96.5056,96.0219,96.459,54921.016806582,0
+SDG.US,D,20210427,000000,96.0606,96.2162,95.9426,96.0992,23987.713094325,0
+SDG.US,D,20210428,000000,95.5144,95.6601,95.2022,95.4847,19650.250272348,0
+SDG.US,D,20210429,000000,95.2795,95.339,94.1744,94.6363,20680.385080731,0
+SDG.US,D,20210430,000000,94.334,94.8771,94.0119,94.1774,15214.91959884,0
+SDG.US,D,20210503,000000,94.7532,95.0159,94.6066,94.8504,58139.557490952,0
+SDG.US,D,20210504,000000,93.8464,94.0892,92.8998,93.3776,49422.256076232,0
+SDG.US,D,20210505,000000,94.4609,94.6839,93.9821,94.6066,20178.93846,0
+SDG.US,D,20210506,000000,94.4113,94.6997,94.1625,94.6066,16524.532704894,0
+SDG.US,D,20210507,000000,95.1041,95.7265,95.1041,95.68,20771.190303801,0
+SDG.US,D,20210510,000000,95.4946,95.68,94.6264,94.6264,36488.565470295,0
+SDG.US,D,20210511,000000,93.2616,94.1298,93.2616,93.9336,21270.619030686,0
+SDG.US,D,20210512,000000,93.0852,93.2913,92.0911,92.0911,23746.574779728,0
+SDG.US,D,20210513,000000,92.3537,92.7829,92.1803,92.7829,19168.982590077,0
+SDG.US,D,20210514,000000,93.5242,94.1576,93.4945,93.9336,26617.028775663,0
+SDG.US,D,20210517,000000,93.4073,93.6224,93.3191,93.5629,11539.325958351,0
+SDG.US,D,20210518,000000,93.8166,94.3241,93.8166,93.9048,33604.995164361,0
+SDG.US,D,20210519,000000,93.1833,93.6818,92.8126,93.6224,40975.352436876,0
+SDG.US,D,20210520,000000,93.778,94.5193,93.778,94.3528,20532.06988305,0
+SDG.US,D,20210521,000000,94.8692,94.8692,94.1794,94.4212,17872.485794022,0
+SDG.US,D,20210524,000000,94.5967,95.0456,94.4817,94.7344,39585.023576982,0
+SDG.US,D,20210525,000000,94.9881,94.9881,94.3627,94.6066,30495.420747675,0
+SDG.US,D,20210526,000000,94.675,94.8692,94.5967,94.6561,14852.707653483,0
+SDG.US,D,20210527,000000,94.7443,94.781,94.3627,94.6561,37861.742232498,0
+SDG.US,D,20210528,000000,94.6849,94.9584,94.6016,94.6363,22809.263088261,0
+SDG.US,D,20210601,000000,95.4946,95.5828,94.9683,94.9971,41006.629791489,0
+SDG.US,D,20210602,000000,95.2112,95.2112,94.6948,95.0853,19988.247491553,0
+SDG.US,D,20210603,000000,94.8801,95.0159,94.6849,94.8405,10088.460283077,0
+SDG.US,D,20210604,000000,95.1438,95.7355,95.1438,95.67,11773.401644487,0
+SDG.US,D,20210607,000000,95.7285,96.4788,95.6889,96.3133,21807.378793722,0
+SDG.US,D,20210608,000000,96.792,96.9189,96.1973,96.5383,16768.69786026,0
+SDG.US,D,20210609,000000,96.6651,96.9357,96.5769,96.6067,13589.506105887,0
+SDG.US,D,20210610,000000,96.685,97.3768,96.685,97.3312,19232.546246226,0
+SDG.US,D,20210611,000000,97.1449,97.1647,96.7732,97.1647,25676.690243427,0
+SDG.US,D,20210614,000000,97.2142,97.3788,97.125,97.1845,23554.874864358,0
+SDG.US,D,20210615,000000,97.3996,97.6632,96.9,96.9,25356.854068836,0
+SDG.US,D,20210616,000000,96.6552,97.2529,96.1408,96.5383,19964.032765401,0
+SDG.US,D,20210617,000000,95.9892,96.5769,95.9892,96.567,22585.276871355,0
+SDG.US,D,20210618,000000,95.4698,95.9208,95.0387,95.4897,21812.423528337,0
+SDG.US,D,20210621,000000,95.7246,96.4471,95.5828,96.4104,17133.936646386,0
+SDG.US,D,20210622,000000,96.0189,96.3807,95.7246,96.126,14959.656027321,0
+SDG.US,D,20210623,000000,96.1359,96.4104,96.0566,96.1161,18340.637166294,0
+SDG.US,D,20210624,000000,96.6453,97.1647,96.6453,96.9298,25754.379156498,0
+SDG.US,D,20210625,000000,97.0765,97.1706,96.793,97.0666,15187.678031919,0
+SDG.US,D,20210628,000000,96.9883,97.5076,96.9883,97.459,25289.254624995,0
+SDG.US,D,20210629,000000,97.4878,97.7722,97.4392,97.7623,19990.265385399,0
+SDG.US,D,20210630,000000,97.243,97.6057,97.243,97.3609,16115.909201079,0
+SDG.US,D,20210701,000000,97.9586,97.9784,97.6057,97.9387,23171.475033618,0
+SDG.US,D,20210702,000000,97.7336,97.7722,97.2043,97.7039,15653.811510345,0
+SDG.US,D,20210706,000000,97.3708,97.5453,96.685,96.9,18525.274453203,0
+SDG.US,D,20210707,000000,97.3213,97.7237,96.8019,97.1944,14273.572119681,0
+SDG.US,D,20210708,000000,95.7543,96.4659,95.2835,96.1656,24796.888526571,0
+SDG.US,D,20210709,000000,96.9298,97.1647,96.8317,97.0864,14053.621690467,0
+SDG.US,D,20210712,000000,97.0864,97.6622,96.9783,97.5175,14679.168782727,0
+SDG.US,D,20210713,000000,97.3213,97.4471,96.8128,96.8317,25722.092854962,0
+SDG.US,D,20210714,000000,96.8901,96.8901,96.2439,96.3024,13728.740781261,0
+SDG.US,D,20210715,000000,95.6363,95.7731,95.1953,95.2637,21020.400193782,0
+SDG.US,D,20210716,000000,95.6363,95.7642,94.9703,95.0873,66269.651796486,0
+SDG.US,D,20210719,000000,93.7066,94.2795,93.3339,93.9118,35168.862895011,0
+SDG.US,D,20210720,000000,94.0297,94.8127,93.9891,94.7939,22466.221134441,0
+SDG.US,D,20210721,000000,95.1566,96.0972,95.1566,96.0972,9539.593156965,0
+SDG.US,D,20210722,000000,96.1161,96.1854,95.7246,95.7246,36973.868940258,0
+SDG.US,D,20210723,000000,95.5095,95.9694,95.3331,95.9307,23426.738605137,0
+SDG.US,D,20210726,000000,95.2349,95.6948,95.1467,95.3915,137974.50066717,0
+SDG.US,D,20210727,000000,94.6274,94.7106,93.5897,94.3142,18638.276508579,0
+SDG.US,D,20210728,000000,94.6175,95.4024,94.5015,95.3618,36527.914400292,0
+SDG.US,D,20210729,000000,95.5382,95.7444,95.1755,95.5382,21555.142062972,0
+SDG.US,D,20210730,000000,95.1755,95.8613,95.0972,95.6859,18863.271672408,0
+SDG.US,D,20210802,000000,96.4788,96.8881,96.2142,96.3123,154317.42292593,0
+SDG.US,D,20210803,000000,96.5472,96.9694,96.3856,96.9694,21460.30105221,0
+SDG.US,D,20210804,000000,97.0477,97.0477,96.5284,96.8019,16919.030951787,0
+SDG.US,D,20210805,000000,97.1647,97.4085,97.1012,97.4085,16492.246403358,0
+SDG.US,D,20210806,000000,97.0279,97.0279,96.2667,96.5085,14393.636803518,0
+SDG.US,D,20210809,000000,96.793,97.1161,96.5085,96.5769,232426.0579169,0
+SDG.US,D,20210810,000000,97.2331,97.3114,96.7048,97.0051,58083.056463264,0
+SDG.US,D,20210811,000000,97.3213,97.4878,97.1538,97.4878,18282.11824476,0
+SDG.US,D,20210812,000000,97.1449,97.2142,96.7534,96.8614,18241.76036784,0
+SDG.US,D,20210813,000000,97.4194,97.7207,97.3461,97.5373,27563.420989437,0
+SDG.US,D,20210816,000000,96.9298,97.1072,96.4887,96.91,19222.456776996,0
+SDG.US,D,20210817,000000,95.8613,96.3708,95.6284,96.2439,15269.402732682,0
+SDG.US,D,20210818,000000,96.1953,96.7048,95.8326,95.9208,17802.868456335,0
+SDG.US,D,20210819,000000,95.1071,95.7196,95.1071,95.3618,16923.066739479,0
+SDG.US,D,20210820,000000,95.3717,95.899,95.3717,95.8375,6713.532825642,0
+SDG.US,D,20210823,000000,96.5085,97.2529,96.5085,96.9397,25904.712248025,0
+SDG.US,D,20210824,000000,97.2826,97.4878,97.0715,97.3708,18452.630274747,0
+SDG.US,D,20210825,000000,97.2727,97.5116,97.1062,97.5076,22521.713215206,0
+SDG.US,D,20210826,000000,97.1062,97.3589,96.7236,96.8317,12514.977632892,0
+SDG.US,D,20210827,000000,96.9982,97.8605,96.9595,97.8605,50792.405997666,0
+SDG.US,D,20210830,000000,97.8803,98.2133,97.684,98.2133,59592.441060072,0
+SDG.US,D,20210831,000000,98.2529,98.5265,98.0517,98.1736,26683.619272581,0
+SDG.US,D,20210901,000000,98.243,98.2718,97.9288,98.1449,26670.502962582,0
+SDG.US,D,20210902,000000,98.1935,98.5364,98.1935,98.468,14489.486761203,0
+SDG.US,D,20210903,000000,98.3501,98.8357,98.2232,98.6147,11794.58952987,0
+SDG.US,D,20210907,000000,98.5166,98.7663,98.0953,98.2232,74606.580221235,0
+SDG.US,D,20210908,000000,97.9288,97.9923,97.3114,97.8119,24581.982831972,0
+SDG.US,D,20210909,000000,97.2727,97.3996,96.8019,96.8614,11107.496675307,0
+SDG.US,D,20210910,000000,97.3996,97.5572,96.5472,96.5769,20113.356910005,0
+SDG.US,D,20210913,000000,97.4789,97.6236,96.8901,97.1161,19241.626768533,0
+SDG.US,D,20210914,000000,96.9694,97.1042,95.9793,96.0972,21645.947286042,0
+SDG.US,D,20210915,000000,95.901,96.1953,95.676,96.1953,16241.018619531,0
+SDG.US,D,20210916,000000,95.5184,95.7731,94.9644,95.6562,10371.97436844,0
+SDG.US,D,20210917,000000,95.4401,95.6066,94.8038,95.2349,12106.354129077,0
+SDG.US,D,20210920,000000,93.3042,93.8632,92.883,93.5688,62960.305889046,0
+SDG.US,D,20210921,000000,94.784,94.9604,94.4658,94.5976,23055.446137473,0
+SDG.US,D,20210922,000000,94.8137,95.4609,94.7156,95.0783,13980.977512011,0
+SDG.US,D,20210923,000000,95.7731,96.1071,95.4312,95.8326,43666.213880517,0
+SDG.US,D,20210924,000000,94.8623,95.117,94.7721,94.9535,11065.120904541,0
+SDG.US,D,20210927,000000,94.9802,95.1854,94.7453,94.9901,22189.769677539,0
+SDG.US,D,20210928,000000,94.4024,94.4311,93.5887,93.7849,33351.749486688,0
+SDG.US,D,20210929,000000,94.1179,94.5392,93.9356,94.0595,15927.236126478,0
+SDG.US,D,20210930,000000,94.4024,94.4638,93.7552,94.1179,15320.859025755,0
+SDG.US,D,20211001,000000,93.883,93.9613,92.9514,93.7423,26358.738363375,0
+SDG.US,D,20211004,000000,93.2556,93.2656,92.103,92.2467,27358.604764068,0
+SDG.US,D,20211005,000000,92.2169,92.7284,92.099,92.2853,12496.816588278,0
+SDG.US,D,20211006,000000,91.2278,91.9622,90.7966,91.8155,22475.301656748,0
+SDG.US,D,20211007,000000,92.5014,93.0594,92.5014,92.6084,33192.335872854,0
+SDG.US,D,20211008,000000,92.6283,92.8731,91.989,92.0703,15198.776448072,0
+SDG.US,D,20211011,000000,92.1386,92.4013,91.4924,91.4924,14655.963003498,0
+SDG.US,D,20211012,000000,91.9523,92.2893,91.7273,91.7471,16369.154878752,0
+SDG.US,D,20211013,000000,92.5995,93.2943,92.5529,93.2556,14202.945835071,0
+SDG.US,D,20211014,000000,93.6283,93.7948,93.2993,93.6283,12982.120058241,0
+SDG.US,D,20211015,000000,93.7651,93.9613,93.6868,93.8731,39634.461976209,0
+SDG.US,D,20211018,000000,93.216,93.5589,93.1873,93.4222,15363.234796521,0
+SDG.US,D,20211019,000000,93.9712,94.0803,93.442,94,74796.262242759,0
+SDG.US,D,20211020,000000,94.4311,94.9208,94.2745,94.8325,38981.673317028,0
+SDG.US,D,20211021,000000,94.3925,94.5778,94.0981,94.4807,35638.023214206,0
+SDG.US,D,20211022,000000,94.8425,95.0962,94.4995,94.8137,44932.442268882,0
+SDG.US,D,20211025,000000,94.7453,95.0873,94.5392,95.0585,15619.507314963,0
+SDG.US,D,20211026,000000,95.0486,95.2548,94.4807,94.6859,20106.294281544,0
+SDG.US,D,20211027,000000,94.9019,95.3717,94.3925,94.4212,39000.843308565,0
+SDG.US,D,20211028,000000,94.6076,95.4114,94.6076,95.2835,27879.221376336,0
+SDG.US,D,20211029,000000,94.8137,95.1358,94.4708,94.7354,25463.802442674,0
+SDG.US,D,20211101,000000,94.8524,95.2548,94.8425,95.1953,22689.198404424,0
+SDG.US,D,20211102,000000,94.6759,94.9208,94.441,94.7354,19398.013541598,0
+SDG.US,D,20211103,000000,94.0684,94.8821,93.9901,94.784,25554.607665744,0
+SDG.US,D,20211104,000000,94.7255,94.9505,94.559,94.7642,14341.171563522,0
+SDG.US,D,20211105,000000,94.3826,94.3826,93.7393,94.0198,19527.158747742,0
+SDG.US,D,20211108,000000,94.5293,94.5293,94.1278,94.3925,26826.889735647,0
+SDG.US,D,20211109,000000,94.3925,94.7156,93.9167,94.1566,16848.404667177,0
+SDG.US,D,20211110,000000,94.0495,94.3528,93.5688,93.6967,33770.462459733,0
+SDG.US,D,20211111,000000,93.3141,93.442,93.099,93.2556,25422.435618831,0
+SDG.US,D,20211112,000000,93.3924,93.6571,93.3924,93.6184,25574.786604204,0
+SDG.US,D,20211115,000000,93.5589,93.7433,93.1209,93.1773,17225.750816379,0
+SDG.US,D,20211116,000000,93.099,93.3439,93.0208,93.0693,46410.549511077,0
+SDG.US,D,20211117,000000,92.9127,92.9514,92.6481,92.8731,18336.601378602,0
+SDG.US,D,20211118,000000,92.883,92.9226,92.4707,92.7066,10507.173256122,0
+SDG.US,D,20211119,000000,92.2853,92.656,92.2853,92.3151,27076.099625628,0
+SDG.US,D,20211122,000000,92.3349,92.8146,92.2952,92.2952,28513.848990903,0
+SDG.US,D,20211123,000000,92.0703,92.2169,91.5311,91.7729,19972.104340785,0
+SDG.US,D,20211124,000000,91.4627,91.7759,91.3537,91.7759,29290.738121613,0
+SDG.US,D,20211126,000000,90.7273,90.9086,89.9443,90.2476,15590.247854196,0
+SDG.US,D,20211129,000000,90.7966,90.8948,90.198,90.3843,21825.539838336,0
+SDG.US,D,20211130,000000,89.9046,90.194,88.8659,89.3268,44121.24894279,0
+SDG.US,D,20211201,000000,89.5131,90.0711,88.2296,88.3565,26601.894571818,0
+SDG.US,D,20211202,000000,88.6895,89.2465,88.3664,89.0423,20332.298392296,0
+SDG.US,D,20211203,000000,89.4636,89.4636,88.3763,88.6508,35488.699069602,0
+SDG.US,D,20211206,000000,88.8461,89.2763,88.6409,89.1504,66522.897474159,0
+SDG.US,D,20211207,000000,90.199,90.6787,89.7679,90.532,35610.781647285,0
+SDG.US,D,20211208,000000,90.2476,90.647,90.0612,90.2872,38917.100713956,0
+SDG.US,D,20211209,000000,90.1494,90.3239,89.9264,89.9631,29054.644541631,0
+SDG.US,D,20211210,000000,90.0612,90.0612,89.7966,89.8263,29334.122839302,0
+SDG.US,D,20211213,000000,89.4299,89.6083,88.9938,89.4893,25820.969653416,0
+SDG.US,D,20211214,000000,88.3396,88.4487,87.9213,88.1612,26865.229718721,0
+SDG.US,D,20211215,000000,87.7945,88.6915,87.5917,88.6072,46850.450369505,0
+SDG.US,D,20211216,000000,89.4993,89.9453,89.0929,89.2317,39447.806795454,0
+SDG.US,D,20211217,000000,88.5775,88.8179,88.0126,88.0324,43665.204933594,0
+SDG.US,D,20211220,000000,87.1007,87.1007,86.5853,87.0016,41463.682747608,0
+SDG.US,D,20211221,000000,87.6359,87.9729,87.5269,87.9729,21563.213638356,0
+SDG.US,D,20211222,000000,88.0026,88.4685,87.8143,88.4685,32140.004232165,0
+SDG.US,D,20211223,000000,88.9145,89.2664,88.7803,89.0532,30979.715270715,0
+SDG.US,D,20211227,000000,89.1722,90.2525,89.1722,90.2525,34014.627615099,0
+SDG.US,D,20211228,000000,89.9254,90.0246,89.747,89.7768,30325.917664611,0
+SDG.US,D,20211229,000000,89.6876,89.9155,89.5291,89.7619,36914.341071801,0
+SDG.US,D,20211230,000000,89.7966,90.3417,89.5891,89.9254,140011.56450471,0
+SDG.US,D,20211231,000000,89.9948,90.6341,89.9552,89.9552,51216.163705326,0
+SDG.US,D,20220103,000000,89.9453,90.1732,89.5785,90.1534,63186.309999798,0
+SDG.US,D,20220104,000000,90.1237,90.1831,89.3334,89.529,24717.181719654,0
+SDG.US,D,20220105,000000,89.4398,89.638,88.3595,88.3595,11104.469834538,0
+SDG.US,D,20220106,000000,88.1018,88.5775,87.5467,87.9134,24968.409503481,0
+SDG.US,D,20220107,000000,87.6954,88.0296,87.5348,87.7846,69809.03760237,0
+SDG.US,D,20220110,000000,87.6756,87.9432,87.2593,87.8837,60457.108573083,0
+SDG.US,D,20220111,000000,87.7846,88.6171,87.6062,88.6171,17523.390158664,0
+SDG.US,D,20220112,000000,88.6271,88.7814,88.2802,88.6667,40445.655302301,0
+SDG.US,D,20220113,000000,88.5775,88.741,87.8837,88.1216,30653.825414586,0
+SDG.US,D,20220114,000000,87.5368,87.8925,87.18,87.7053,38337.965180154,0
+SDG.US,D,20220118,000000,86.9025,88.0423,86.599,86.7538,45594.31145037,0
+SDG.US,D,20220119,000000,87.6161,87.8857,86.9818,87.0512,45852.601862658,0
+SDG.US,D,20220120,000000,87.8837,88.3489,86.9719,86.9719,29187.825535467,0
+SDG.US,D,20220121,000000,87.1701,87.2395,86.2683,86.5259,40974.343489953,0
+SDG.US,D,20220124,000000,85.5446,85.9807,84.2363,85.6239,29290.738121613,0
+SDG.US,D,20220125,000000,85.0292,85.614,84.3652,84.95,69045.264781659,0
+SDG.US,D,20220126,000000,85.5744,85.8697,84.2958,84.5139,24838.255350414,0
+SDG.US,D,20220127,000000,84.5694,84.9178,83.5822,83.5822,27312.19320561,0
+SDG.US,D,20220128,000000,83.4831,84.613,83.0718,84.3057,96011.38919268,0
+SDG.US,D,20220131,000000,84.7418,85.8618,84.6378,85.7924,28125.404425548,0
+SDG.US,D,20220201,000000,86.0105,86.2285,85.5298,86.2285,34125.611776629,0
+SDG.US,D,20220202,000000,86.7241,87.1602,86.3772,86.7043,22365.326442141,0
+SDG.US,D,20220203,000000,86.0303,86.3276,85.3365,85.5347,48537.409624761,0
+SDG.US,D,20220204,000000,85.2176,85.6057,84.8707,85.1482,88480.609359408,0
+SDG.US,D,20220207,000000,85.2572,85.6537,85.0901,85.2969,9248.007496218,0
+SDG.US,D,20220208,000000,85.2176,86.064,85.2176,86.0105,12935.708499783,0
+SDG.US,D,20220209,000000,86.8331,87.3782,86.7062,87.071,24690.949099656,0
+SDG.US,D,20220210,000000,86.4267,87.725,86.2384,86.6349,28502.75057475,0
+SDG.US,D,20220211,000000,86.506,86.8408,85.468,85.842,13201.061540532,0
+SDG.US,D,20220214,000000,85.4257,85.4257,84.8261,85.1878,17860.378430946,0
+SDG.US,D,20220215,000000,86.2384,86.8674,86.2384,86.8331,23001.971950554,0
+SDG.US,D,20220216,000000,86.5754,87.2583,86.5754,87.1106,20901.344456868,0
+SDG.US,D,20220217,000000,86.8827,86.8827,86.1227,86.3623,13350.385685136,0
+SDG.US,D,20220218,000000,86.7538,86.7538,85.9609,85.9609,11948.958409089,0
+SDG.US,D,20220222,000000,85.5942,85.6735,84.7071,85.0193,42712.759038282,0
+SDG.US,D,20220223,000000,85.9609,85.9609,84.2859,84.3751,16622.400556425,0
+SDG.US,D,20220224,000000,82.2739,84.3751,82.1252,84.1075,28351.4085363,0
+SDG.US,D,20220225,000000,84.8112,86.1888,84.4445,86.0501,41369.850683769,0
+SDG.US,D,20220228,000000,85.5645,86.408,85.5546,86.0898,15540.809454969,0
+SDG.US,D,20220301,000000,86.0204,86.5159,84.9145,85.1482,30108.994076166,0
+SDG.US,D,20220302,000000,85.2869,85.6735,84.9103,85.4257,104264.57502282,0
+SDG.US,D,20220303,000000,85.2374,85.3643,84.1273,84.3057,24225.824568153,0
+SDG.US,D,20220304,000000,83.2155,83.3668,82.6704,83.0965,27225.423770232,0
+SDG.US,D,20220307,000000,83.3542,83.8399,81.709,81.9964,29604.520614666,0
+SDG.US,D,20220308,000000,82.373,83.3012,81.4513,82.0757,32420.491476759,0
+SDG.US,D,20220309,000000,82.7397,83.9799,82.7397,83.6813,19021.676339319,0
+SDG.US,D,20220310,000000,82.9578,83.2439,82.4622,83.0222,15802.126708026,0
+SDG.US,D,20220311,000000,83.6218,83.6218,81.9369,81.9567,24722.226454269,0
+SDG.US,D,20220314,000000,82.0162,82.591,81.2828,81.4215,49617.991779294,0
+SDG.US,D,20220315,000000,81.1837,81.9964,80.8675,81.7587,102211.36803452,0
+SDG.US,D,20220316,000000,84.0579,84.5766,82.9092,84.494,41903.583606036,0
+SDG.US,D,20220317,000000,84.94,86.049,84.94,85.7627,14178.731108919,0
+SDG.US,D,20220318,000000,85.2176,86.7538,85.2176,86.7199,24496.222343517,0
+SDG.US,D,20220321,000000,85.9411,86.4149,84.9723,85.4356,19737.019707726,0
+SDG.US,D,20220322,000000,85.4158,85.7726,85.3167,85.7272,47056.275541797,0
+SDG.US,D,20220323,000000,84.94,85.2379,84.4742,84.7022,9951.243501549,0
+SDG.US,D,20220324,000000,84.4346,84.9797,84.0282,84.6229,30069.645146169,0
+SDG.US,D,20220325,000000,84.4247,84.5932,84.1114,84.328,13749.928666644,0
+SDG.US,D,20220328,000000,84.3057,84.3503,83.711,84.3503,142860.83061526,0
+SDG.US,D,20220329,000000,85.0094,85.168,84.6576,84.9818,21505.703663745,0
+SDG.US,D,20220330,000000,85.8222,86.1226,85.3068,85.4852,32627.325595974,0
+SDG.US,D,20220331,000000,85.3167,85.4356,84.5436,84.5436,11309.286059907,0
+SDG.US,D,20220401,000000,85.5645,85.7032,85.0332,85.7032,14507.647805817,0
+SDG.US,D,20220404,000000,86.1591,86.1788,85.6933,86.1591,19964.032765401,0
+SDG.US,D,20220405,000000,86.4664,86.7637,85.733,85.7429,12174.962519841,0
+SDG.US,D,20220406,000000,85.1581,85.4356,84.8409,85.4356,12880.216419018,0
+SDG.US,D,20220407,000000,84.9995,85.2374,84.6031,84.9896,15058.532825775,0
+SDG.US,D,20220408,000000,85.2473,86.0006,85.2275,85.5248,25732.182324192,0
+SDG.US,D,20220411,000000,84.8409,84.9301,84.4663,84.7905,7173.61262253,0
+SDG.US,D,20220412,000000,84.6526,84.6526,83.8753,83.9845,8260.248458601,0
+SDG.US,D,20220413,000000,83.7507,84.7071,83.6813,84.696,11990.325232932,0
+SDG.US,D,20220414,000000,85.2027,85.2027,84.5535,84.6923,19380.861443907,0
+SDG.US,D,20220418,000000,84.1075,84.3346,83.7408,83.7804,14071.782735081,0
+SDG.US,D,20220419,000000,83.4533,84.1422,83.2571,84.1372,54662.726394294,0
+SDG.US,D,20220420,000000,84.5039,85.0491,84.5039,84.7022,18320.458227834,0
+SDG.US,D,20220421,000000,84.7319,84.7319,83.2948,83.2948,13407.895659747,0
+SDG.US,D,20220422,000000,83.7804,83.9786,82.819,82.819,9067.405997001,0
+SDG.US,D,20220425,000000,82.3433,82.7546,81.6396,82.6803,13644.998186652,0
+SDG.US,D,20220426,000000,82.2739,82.2739,80.9061,80.9061,24290.397171225,0
+SDG.US,D,20220427,000000,81.4612,82.1189,81.2431,81.5801,9170.318583147,0
+SDG.US,D,20220428,000000,81.8477,82.3135,81.1044,82.1649,43579.444445139,0
+SDG.US,D,20220429,000000,82.8785,83.3897,81.6495,81.6495,24824.130093492,0
+SDG.US,D,20220502,000000,81.4017,81.5764,80.663,81.3819,17669.687462499,0
+SDG.US,D,20220503,000000,81.8774,82.3532,81.7882,82.1451,35824.678394961,0
+SDG.US,D,20220504,000000,83.0767,84.2562,82.1848,84.2562,29629.744287741,0
+SDG.US,D,20220505,000000,82.8884,82.8884,81.0053,81.4215,27350.533188684,0
+SDG.US,D,20220506,000000,81.2828,81.2828,80.4106,80.8368,15066.604401159,0
+SDG.US,D,20220509,000000,79.7168,79.7168,78.7554,78.7653,19282.993592376,0
+SDG.US,D,20220510,000000,79.9447,79.9447,78.57,78.8941,10818.937855329,0
+SDG.US,D,20220511,000000,79.3996,79.9496,78.5076,78.5572,7189.755773298,0
+SDG.US,D,20220512,000000,78.1706,78.5423,77.7246,78.2895,14804.278201179,0
+SDG.US,D,20220513,000000,79.2708,80.0338,79.2638,79.8159,55384.123444239,0
+SDG.US,D,20220516,000000,79.806,80.6088,79.7069,80.1628,31645.620239895,0
+SDG.US,D,20220517,000000,81.3224,81.7783,81.144,81.6891,14298.795792756,0
+SDG.US,D,20220518,000000,81.5801,81.5801,80.1182,80.1727,18723.028050111,0
+SDG.US,D,20220519,000000,80.4998,81.336,80.4106,80.9359,14636.793011961,0
+SDG.US,D,20220520,000000,81.7189,81.7189,80.5246,81.3819,28816.533067803,0
+SDG.US,D,20220523,000000,82.1946,82.5473,81.9766,82.3235,31301.569339152,0
+SDG.US,D,20220524,000000,82.2343,82.7596,81.6198,82.155,59740.756257753,0
+SDG.US,D,20220525,000000,82.1649,82.8983,82.0757,82.7893,20787.333454569,0
+SDG.US,D,20220526,000000,82.5514,83.5128,82.1451,83.5128,15691.142546496,0
+SDG.US,D,20220527,000000,83.2353,83.5772,82.6912,83.5525,10568.719018425,0
+SDG.US,D,20220531,000000,83.6912,83.6912,82.9677,83.3939,15262.340104221,0
+SDG.US,D,20220601,000000,83.8002,83.8002,82.3334,82.6406,17456.799661746,0
+SDG.US,D,20220602,000000,82.8388,83.5723,82.2888,83.5624,9069.423890847,0
+SDG.US,D,20220603,000000,83.0272,83.0865,82.6466,82.8091,8957.430782394,0
+SDG.US,D,20220606,000000,83.9092,83.9092,82.9974,83.2849,13354.421472828,0
+SDG.US,D,20220607,000000,82.5812,83.4335,82.5812,83.4335,7735.596058641,0
+SDG.US,D,20220608,000000,83.2551,83.3145,82.71,82.71,16585.069520274,0
+SDG.US,D,20220609,000000,82.26,82.61,81.11,81.25,18579,0
+SDG.US,D,20220610,000000,80.22,80.47,79.9827,80.31,28999,0
+SDG.US,D,20220613,000000,78.74,78.74,77.68,77.81,26815,0
+SDG.US,D,20220614,000000,78.19,78.19,76.82,77.46,48817,0
+SDG.US,D,20220615,000000,78.15,78.99,77.3101,78.68,13886,0
+SDG.US,D,20220616,000000,76.6,77.4097,76.6,77.15,15236,0
+SDG.US,D,20220617,000000,77.34,78.01,77.19,77.8,23250,0
+SDG.US,D,20220621,000000,78.92,79.6,78.61,79.38,34442,0
+SDG.US,D,20220622,000000,78.43,79.32,78.071,78.98,25039,0
+SDG.US,D,20220623,000000,79.47,79.66,78.8481,79.32,22614,0
+SDG.US,D,20220624,000000,80.41,81.1,80.16,81.1,24829,0
+SDG.US,D,20220627,000000,81.14,81.4,80.87,80.88,17587,0
+SDG.US,D,20220628,000000,81.708,81.708,80.23,80.26,31022,0
+SDG.US,D,20220629,000000,80.18,80.18,79.75,79.95,27753,0
+SDG.US,D,20220630,000000,79.39,80.3418,79.04,79.88,11583,0
+SDG.US,D,20220701,000000,79.75,80.54,79.3901,80.28,20071,0
+SDG.US,D,20220705,000000,78.89,79.5899,78.45,79.51,19154,0
+SDG.US,D,20220706,000000,79.69,80.01,79.32,79.86,9880,0
+SDG.US,D,20220707,000000,80.33,80.9799,80.33,80.84,14927,0
+SDG.US,D,20220708,000000,80.4886,81.035,80.3401,80.83,8110,0
+SDG.US,D,20220711,000000,79.72,80.14,79.6,79.6,14055,0
+SDG.US,D,20220712,000000,79.68,80.1555,79.44,79.59,9367,0
+SDG.US,D,20220713,000000,80.175,80.35,79.84,79.98,12232,0
+SDG.US,D,20220714,000000,78.83,79,78.1261,78.82,39091,0
+SDG.US,D,20220715,000000,79.2,79.625,78.78,79.5,32125,0
+SDG.US,D,20220718,000000,80.43,80.7299,79.55,79.67,16949,0
+SDG.US,D,20220719,000000,80.57,81.978,80.57,81.1,17519,0
+SDG.US,D,20220720,000000,81.051,81.4099,80.8,81.06,43355,0
+SDG.US,D,20220721,000000,80.57,81.088,80.57,80.94,25632,0
+SDG.US,D,20220722,000000,81.46,81.64,78.5714,80.91,25714,0
+SDG.US,D,20220725,000000,81.29,81.3799,80.76,81.26,19397,0
+SDG.US,D,20220726,000000,80.47,80.96,80.1,80.46,9347,0
+SDG.US,D,20220727,000000,81.07,81.752,80.6171,81.18,43878,0
+SDG.US,D,20220728,000000,81.93,82.69,81.77,82.66,20350,0
+SDG.US,D,20220729,000000,82.68,83.01,82.29,83.01,20635,0
+SDG.US,D,20220801,000000,82.92,83.4,82.74,83.04,7153,0
+SDG.US,D,20220802,000000,82.6,83.0799,82.195,82.31,11565,0
+SDG.US,D,20220803,000000,82.33,82.46,81.715,82.21,14895,0
+SDG.US,D,20220804,000000,82.13,82.25,81.9401,82.25,6629,0
+SDG.US,D,20220805,000000,81.51,82.3299,81.5,82.18,18664,0
+SDG.US,D,20220808,000000,82.59,82.8606,82.1201,82.31,14595,0
+SDG.US,D,20220809,000000,82.175,82.175,81.7,81.9,15027,0
+SDG.US,D,20220810,000000,83.41,83.7,83.27,83.69,13389,0
+SDG.US,D,20220811,000000,83.94,84.16,83.2401,83.26,17602,0
+SDG.US,D,20220812,000000,83.22,83.75,83.16,83.73,14350,0
+SDG.US,D,20220815,000000,83.16,83.7999,83.16,83.78,15655,0
+SDG.US,D,20220816,000000,83.43,83.79,83.25,83.65,20287,0
+SDG.US,D,20220817,000000,83.01,83.2701,82.6301,82.99,19423,0
+SDG.US,D,20220818,000000,82.5,82.65,82.07,82.4,14066,0
+SDG.US,D,20220819,000000,81.99,82.25,81.44,81.59,7166,0
+SDG.US,D,20220822,000000,81.15,81.15,80.4722,80.69,19344,0
+SDG.US,D,20220823,000000,80.52,80.61,80.11,80.3,13199,0
+SDG.US,D,20220824,000000,80.289,80.665,79.87,80.5,11244,0
+SDG.US,D,20220825,000000,80.73,81.41,80.56,81.41,24762,0
+SDG.US,D,20220826,000000,81.91,81.91,79.6184,79.8,17628,0
+SDG.US,D,20220829,000000,79.46,79.7138,79.3,79.39,8465,0
+SDG.US,D,20220830,000000,79.82,79.82,78.6301,78.89,23329,0
+SDG.US,D,20220831,000000,79.07,79.2206,78.535,78.69,11192,0
+SDG.US,D,20220901,000000,77.67,77.67,76.6401,77.15,9490,0
+SDG.US,D,20220902,000000,77.76,78.09,76.625,76.69,7338,0
+SDG.US,D,20220906,000000,76.81,76.81,76.0025,76.25,26105,0
+SDG.US,D,20220907,000000,76.16,77.49,75.67,77.49,5340,0
+SDG.US,D,20220908,000000,76.77,77.565,76.6,77.51,50401,0
+SDG.US,D,20220909,000000,78.34,78.86,78.21,78.86,21796,0
+SDG.US,D,20220912,000000,79.62,79.89,79.0676,79.67,20748,0
+SDG.US,D,20220913,000000,78.39,78.61,77.22,77.35,12640,0
+SDG.US,D,20220914,000000,77.53,77.59,77.19,77.45,16084,0
+SDG.US,D,20220915,000000,76.905,77.2484,76.42,76.62,19703,0
+SDG.US,D,20220916,000000,76.13,76.4,75.99,76.4,18895,0
+SDG.US,D,20220919,000000,75.73,76.34,75.45,76.34,7036,0
+SDG.US,D,20220920,000000,75.46,75.46,74.77,75.06,10975,0
+SDG.US,D,20220921,000000,75.39,75.39,73.83,73.91,16855,0
+SDG.US,D,20220922,000000,73.8226,73.91,73.52,73.82,11877,0
+SDG.US,D,20220923,000000,72.29,72.49,71.6045,71.94,28371,0
+SDG.US,D,20220926,000000,71.56,71.89,70.95,71.28,22912,0
+SDG.US,D,20220927,000000,71.74,71.868,70.52,70.77,38663,0
+SDG.US,D,20220928,000000,70.78,72.38,70.75,72.22,46558,0
+SDG.US,D,20220929,000000,71.19,72.5,69.7,70.99,26568,0
+SDG.US,D,20220930,000000,71.01,71.54,70.68,70.87,34342,0
+SDG.US,D,20221003,000000,71.5,72.2446,71.07,71.99,26028,0
+SDG.US,D,20221004,000000,73.17,74.0433,73.17,73.95,15040,0
+SDG.US,D,20221005,000000,73.01,73.28,72.33,72.94,13297,0
+SDG.US,D,20221006,000000,72.7,72.75,71.6301,71.67,32382,0
+SDG.US,D,20221007,000000,71.29,71.29,70.4324,70.52,10171,0
+SDG.US,D,20221010,000000,70.85,70.899,70.02,70.4,51215,0
+SDG.US,D,20221011,000000,70.2099,71.037,70.01,70.26,11857,0
+SDG.US,D,20221012,000000,70.11,70.3,69.9201,70.09,11027,0
+SDG.US,D,20221013,000000,68.72,70.91,68.51,70.78,29824,0
+SDG.US,D,20221014,000000,71.09,71.31,69.6,69.82,26053,0
+SDG.US,D,20221017,000000,71.06,71.521,71.06,71.3,17064,0
+SDG.US,D,20221018,000000,72.31,72.31,71.29,71.4,18417,0
+SDG.US,D,20221019,000000,71.1,71.1,69.99,70.18,15635,0
+SDG.US,D,20221020,000000,70.735,70.735,69.7701,69.94,10632,0
+SDG.US,D,20221021,000000,69.69,71.16,69.69,71.16,15856,0
+SDG.US,D,20221024,000000,70.73,71.18,70.45,71.07,20507,0
+SDG.US,D,20221025,000000,71.23,72.33,71.16,72.08,21629,0
+SDG.US,D,20221026,000000,72.47,73.68,72.47,73.1,19600,0
+SDG.US,D,20221027,000000,72.71,73.2899,72.65,72.65,6984,0
+SDG.US,D,20221028,000000,72.44,73.24,72.41,72.99,13729,0
+SDG.US,D,20221031,000000,72.19,72.3355,72.1,72.17,37623,0
+SDG.US,D,20221101,000000,72.95,72.95,72.34,72.64,49255,0
+SDG.US,D,20221102,000000,72.76,73.25,72.0447,72.36,10482,0
+SDG.US,D,20221103,000000,71.28,72.15,71.23,71.9,19538,0
+SDG.US,D,20221104,000000,72.67,74.16,72.67,74.15,57013,0
+SDG.US,D,20221107,000000,74.6905,74.88,74.3,74.72,17299,0
+SDG.US,D,20221108,000000,74.96,75.92,74.96,75.55,22997,0
+SDG.US,D,20221109,000000,74.9,75.22,74.22,74.4,22949,0
+SDG.US,D,20221110,000000,76.61,78.29,76.47,78.29,9068,0
+SDG.US,D,20221111,000000,78.69,79.14,78.22,78.6,14476,0
+SDG.US,D,20221114,000000,78.42,78.945,74.5,78.48,35149,0
+SDG.US,D,20221115,000000,79.15,79.2285,78.22,78.79,12911,0
+SDG.US,D,20221116,000000,78.3,78.4,78.05,78.21,17028,0
+SDG.US,D,20221117,000000,77.57,78.11,77.2,78.11,56454,0
+SDG.US,D,20221118,000000,77.96,78.154,77.69,78.06,24130,0
+SDG.US,D,20221121,000000,77.43,77.83,77.43,77.77,7354,0
+SDG.US,D,20221122,000000,78.13,78.43,77.94,78.21,11828,0
+SDG.US,D,20221123,000000,78.4074,79,78.4074,79,7388,0
+SDG.US,D,20221125,000000,79,79.3136,78.83,79.05,8717,0
+SDG.US,D,20221128,000000,78.86,79.205,78.23,78.93,11205,0
+SDG.US,D,20221129,000000,78.74,78.785,78.41,78.41,21513,0
+SDG.US,D,20221130,000000,79.5,80.5525,79.0516,80.55,14684,0
+SDG.US,D,20221201,000000,80.8875,81.43,80.5,81.43,17384,0
+SDG.US,D,20221202,000000,80.45,81.5,80.45,81.5,32729,0
+SDG.US,D,20221205,000000,80.91,81,80.01,80.78,16002,0
+SDG.US,D,20221206,000000,80.6,80.6,79.775,80.54,20217,0
+SDG.US,D,20221207,000000,80.1,80.79,79.82,80.79,24148,0
+SDG.US,D,20221208,000000,80.64,80.92,80.28,80.92,23644,0
+SDG.US,D,20221209,000000,81.18,81.2199,80.62,80.62,10319,0
+SDG.US,D,20221212,000000,80.44,80.706,80.14,80.54,17239,0
+SDG.US,D,20221213,000000,81.87,82.71,80.9,81.56,77356,0
+SDG.US,D,20221214,000000,81.31,81.8357,80.87,81.82,18487,0
+SDG.US,D,20221215,000000,81.03,81.03,79.61,80.09,88557,0
+SDG.US,D,20221216,000000,79.1587,79.57,78.97,79.57,8591,0
+SDG.US,D,20221219,000000,79.74,79.74,78.54,78.77,28418,0
+SDG.US,D,20221220,000000,78.59,79.4029,78.07,79.09,73141,0
+SDG.US,D,20221221,000000,79.01,79.84,78.97,79.84,25346,0
+SDG.US,D,20221222,000000,79.11,79.34,78.35,79.34,39880,0
+SDG.US,D,20221223,000000,79,79.07,78.5,78.5,58891,0
+SDG.US,D,20221227,000000,79.08,79.36,78.91,79.35,18040,0
+SDG.US,D,20221228,000000,79.18,79.4,78.2749,78.52,16479,0
+SDG.US,D,20221229,000000,79.13,79.79,79.13,79.73,16311,0
+SDG.US,D,20221230,000000,79.36,79.6,78.88,78.91,20911,0
+SDG.US,D,20230103,000000,79.57,80.18,79.03,79.32,34023,0
+SDG.US,D,20230104,000000,80.24,80.76,79.9144,80.76,7325,0
+SDG.US,D,20230105,000000,79.91,79.916,79.4222,79.5,10175,0
+SDG.US,D,20230106,000000,80.24,81.16,79.44,81.16,21505,0
+SDG.US,D,20230109,000000,81.12,81.6309,80.71,80.86,15500,0
+SDG.US,D,20230110,000000,80.83,81.53,80.68,81.53,10900,0
+SDG.US,D,20230111,000000,81.41,82.42,80.94,82.42,11457,0
+SDG.US,D,20230112,000000,82.42,82.78,81.6701,82.78,21236,0
+SDG.US,D,20230113,000000,82.31,82.87,82.31,82.87,9263,0
+SDG.US,D,20230117,000000,82.73,83,82.29,83,48114,0
+SDG.US,D,20230118,000000,83.23,83.31,81.93,82.01,15700,0
+SDG.US,D,20230119,000000,81.94,81.94,81.391,81.63,15368,0
+SDG.US,D,20230120,000000,81.51,82.36,81.28,82.36,24874,0
+SDG.US,D,20230123,000000,82.12,82.8,82,82.8,18683,0
+SDG.US,D,20230124,000000,82.58,82.87,82.23,82.76,33970,0
+SDG.US,D,20230125,000000,82.3,82.835,82.06,82.83,10976,0
+SDG.US,D,20230126,000000,82.88,83.17,82.49,83.13,8577,0
+SDG.US,D,20230127,000000,82.7,82.93,82.33,82.74,67754,0
+SDG.US,D,20230130,000000,82.58,82.659,82.11,82.24,23338,0
+SDG.US,D,20230131,000000,81.99,82.99,81.99,82.99,10202,0
+SDG.US,D,20230201,000000,82.84,83.51,82.3583,83.51,13236,0
+SDG.US,D,20230202,000000,83.72,83.7535,83.14,83.68,6542,0
+SDG.US,D,20230203,000000,82.55,83.13,82.151,82.46,9982,0
+SDG.US,D,20230206,000000,81.72,81.72,81.2201,81.42,27703,0
+SDG.US,D,20230207,000000,81.11,81.7998,80.71,81.71,7780,0
+SDG.US,D,20230208,000000,81.94,82.05,81.13,81.37,6915,0
+SDG.US,D,20230209,000000,82.12,82.12,80.895,81.05,11714,0
+SDG.US,D,20230210,000000,80.5,80.75,80.42,80.72,15809,0
+SDG.US,D,20230213,000000,80.8,81.43,80.56,81.43,16314,0
+SDG.US,D,20230214,000000,81.37,81.4,80.76,81.18,20556,0
+SDG.US,D,20230215,000000,80.17,80.645,80.17,80.64,15081,0
+SDG.US,D,20230216,000000,79.94,80.3014,79.44,79.67,17794,0
+SDG.US,D,20230217,000000,79.58,79.89,79.45,79.8,14182,0
+SDG.US,D,20230221,000000,79.51,79.52,78.96,79.02,23172,0
+SDG.US,D,20230222,000000,78.85,79,78.4512,78.75,12636,0
+SDG.US,D,20230223,000000,78.94,79.51,78.32,78.74,17470,0
+SDG.US,D,20230224,000000,77.9,77.9,77.45,77.62,26783,0
+SDG.US,D,20230227,000000,78.33,78.33,78.05,78.23,15011,0
+SDG.US,D,20230228,000000,77.87,77.87,77.54,77.68,16796,0
+SDG.US,D,20230301,000000,78.06,78.0749,77.62,77.99,46296,0
+SDG.US,D,20230302,000000,77.52,78.29,77.41,78.29,19345,0
+SDG.US,D,20230303,000000,78.39,79.145,78.38,79.09,29204,0
+SDG.US,D,20230306,000000,78.98,79.19,78.76,78.94,55114,0
+SDG.US,D,20230307,000000,78.68,78.68,77.3,77.3,12181,0
+SDG.US,D,20230308,000000,77.38,77.61,77.09,77.49,45280,0
+SDG.US,D,20230309,000000,77.44,77.69,76.6052,76.82,22096,0
+SDG.US,D,20230310,000000,76.68,76.84,75.91,75.99,18133,0
+SDG.US,D,20230313,000000,75.94,76.801,75.91,76.5,14362,0
+SDG.US,D,20230314,000000,77.46,77.46,76.67,77.25,19532,0
+SDG.US,D,20230315,000000,75.59,76.01,75.0585,75.88,15757,0
+SDG.US,D,20230316,000000,75.56,76.36,75.26,76.36,24556,0
+SDG.US,D,20230317,000000,76.04,76.04,75.27,75.46,9368,0
+SDG.US,D,20230320,000000,75.91,76.3,75.65,76.3,14691,0
+SDG.US,D,20230321,000000,77.03,77.11,76.56,77.05,14913,0
+SDG.US,D,20230322,000000,76.91,77.27,76.22,76.29,17464,0
+SDG.US,D,20230323,000000,77,77.344,76.2551,76.51,19295,0
+SDG.US,D,20230324,000000,76.08,78.8298,75.81,76.62,23119,0
+SDG.US,D,20230327,000000,77.08,77.29,76.8,77.29,33011,0
+SDG.US,D,20230328,000000,77.15,77.9425,77.01,77.24,14332,0
+SDG.US,D,20230329,000000,77.47,77.88,77.32,77.88,10281,0
+SDG.US,D,20230330,000000,78.63,78.89,78.63,78.89,8057,0
+SDG.US,D,20230331,000000,79.02,79.31,78.73,79.19,7521,0
+SDG.US,D,20230403,000000,79.38,79.67,79.2,79.43,68963,0
+SDG.US,D,20230404,000000,79.48,79.5499,78.95,79.01,21301,0
+SDG.US,D,20230405,000000,78.68,78.74,78.37,78.54,14491,0
+SDG.US,D,20230406,000000,79.01,79.19,78.74,79.18,19880,0
+SDG.US,D,20230410,000000,78.65,79.2,78.5801,79.2,11601,0
+SDG.US,D,20230411,000000,79.06,79.5,79.06,79.3,26398,0
+SDG.US,D,20230412,000000,79.79,79.88,79.21,79.46,28096,0
+SDG.US,D,20230413,000000,79.96,80.43,79.8601,80.29,18125,0
+SDG.US,D,20230414,000000,80.27,80.57,79.71,80.04,22422,0
+SDG.US,D,20230417,000000,80.3,80.72,80.3,80.67,41676,0
+SDG.US,D,20230418,000000,80.92,81,80.65,80.74,24280,0
+SDG.US,D,20230419,000000,80.28,80.28,80.1,80.19,11382,0
+SDG.US,D,20230420,000000,79.76,80.03,79.57,79.72,28797,0
+SDG.US,D,20230421,000000,80.04,80.1,79.7,80.05,12480,0
+SDG.US,D,20230424,000000,80.17,80.39,80.0201,80.2,19549,0
+SDG.US,D,20230425,000000,80.12,80.12,79.41,79.44,12978,0
+SDG.US,D,20230426,000000,79.91,79.91,79.22,79.34,41793,0
+SDG.US,D,20230427,000000,79.36,80.43,79.36,80.39,18816,0
+SDG.US,D,20230428,000000,80.02,80.59,80,80.58,32601,0
+SDG.US,D,20230501,000000,80.65,80.7514,80.4046,80.41,12988,0
+SDG.US,D,20230502,000000,79.7,79.7,79.125,79.18,12995,0
+SDG.US,D,20230503,000000,79.5,80.145,79.5,79.8,12707,0
+SDG.US,D,20230504,000000,79.71,80.255,79.63,80.21,16610,0
+SDG.US,D,20230505,000000,80.33,81.35,80.33,81.03,8786,0
+SDG.US,D,20230508,000000,81.33,81.36,81.08,81.08,6857,0
+SDG.US,D,20230509,000000,80.59,80.63,80.3701,80.51,7091,0
+SDG.US,D,20230510,000000,80.8323,81.1,80.6494,80.93,18430,0
+SDG.US,D,20230511,000000,81.05,81.05,80.39,80.82,6713,0
+SDG.US,D,20230512,000000,80.83,81,80.48,80.71,11571,0
+SDG.US,D,20230515,000000,81.2,81.53,81.1542,81.48,19959,0
+SDG.US,D,20230516,000000,80.8885,80.8885,80.46,80.46,7040,0
+SDG.US,D,20230517,000000,80.36,80.6214,80.0759,80.48,15338,0
+SDG.US,D,20230518,000000,80.14,80.14,79.66,79.99,7688,0
+SDG.US,D,20230519,000000,80,80.2674,79.9847,80.05,14060,0
+SDG.US,D,20230522,000000,80.09,80.33,80.09,80.09,11865,0
+SDG.US,D,20230523,000000,79.78,79.88,79.22,79.22,10649,0
+SDG.US,D,20230524,000000,78.46,78.46,78.01,78.02,15173,0
+SDG.US,D,20230525,000000,77.67,77.67,77.125,77.38,14751,0
+SDG.US,D,20230526,000000,77.44,77.8,77.285,77.8,7695,0
+SDG.US,D,20230530,000000,77.41,77.6,76.7,76.97,22282,0
+SDG.US,D,20230531,000000,76.64,76.8589,76.09,76.79,21214,0
+SDG.US,D,20230601,000000,76.87,77.5599,76.6,77.5,15569,0
+SDG.US,D,20230602,000000,78.57,78.79,78.34,78.79,11732,0
+SDG.US,D,20230605,000000,78.58,78.87,78.48,78.48,9980,0
+SDG.US,D,20230606,000000,78.72,79.2999,78.72,79.15,29707,0
+SDG.US,D,20230607,000000,78.45,78.575,77.9343,77.97,16145,0
+SDG.US,D,20230608,000000,78.41,78.73,78.26,78.67,15702,0
+SDG.US,D,20230609,000000,78.69,78.91,78.5461,78.74,19829,0
+SDG.US,D,20230612,000000,78.94,78.95,78.67,78.95,12562,0
+SDG.US,D,20230613,000000,79.32,79.5976,79.1699,79.45,28788,0
+SDG.US,D,20230614,000000,79.86,80.0299,79.3535,79.68,11484,0
+SDG.US,D,20230615,000000,79.62,80.35,79.5,80.31,16252,0
+SDG.US,D,20230616,000000,80.75,80.8965,80.21,80.21,12456,0
+SDG.US,D,20230620,000000,79.21,79.24,78.92,78.98,12668,0
+SDG.US,D,20230621,000000,79.065,79.1804,78.7837,78.96,9554,0
+SDG.US,D,20230622,000000,78.84,78.84,78.58,78.71,8808,0
+SDG.US,D,20230623,000000,77.68,78.16,77.31,77.31,10363,0
+SDG.US,D,20230626,000000,77.6676,77.8019,77.28,77.6,11753,0
+SDG.US,D,20230627,000000,77.79,78.3846,77.79,78.27,8077,0
+SDG.US,D,20230628,000000,78,78.35,78,78.35,11799,0
+SDG.US,D,20230629,000000,77.65,77.97,77.63,77.97,10874,0
+SDG.US,D,20230630,000000,78.76,79.1,78.72,79.05,11511,0
+SDG.US,D,20230703,000000,79.31,79.9,79.07,79.37,4618,0
+SDG.US,D,20230705,000000,79.37,79.37,78.965,79.02,8252,0
+SDG.US,D,20230706,000000,77.99,77.99,77.2601,77.59,7799,0
+SDG.US,D,20230707,000000,77.91,78.5503,77.57,78.19,18131,0
+SDG.US,D,20230710,000000,77.93,78.69,77.93,78.65,8139,0
+SDG.US,D,20230711,000000,79.07,79.39,78.8164,79.39,6520,0
+SDG.US,D,20230712,000000,80.19,80.7868,80.19,80.62,11035,0
+SDG.US,D,20230713,000000,81.32,81.455,81.245,81.4,28223,0
+SDG.US,D,20230714,000000,81.1,81.1,80.69,80.85,11648,0
+SDG.US,D,20230717,000000,80.41,81.04,80.3301,81.04,51446,0
+SDG.US,D,20230718,000000,81.08,81.72,81.08,81.34,36226,0
+SDG.US,D,20230719,000000,82.12,82.18,81.8501,81.88,30038,0
+SDG.US,D,20230720,000000,81.58,81.7162,81.37,81.41,41686,0
+SDG.US,D,20230721,000000,81.57,81.62,81.2906,81.34,57608,0
+SDG.US,D,20230724,000000,81.63,82.0699,81.63,81.96,33943,0
+SDG.US,D,20230725,000000,82.14,82.2814,82.02,82.03,23893,0
+SDG.US,D,20230726,000000,81.86,82.74,81.86,82.74,11614,0
+SDG.US,D,20230727,000000,82.74,82.74,81.69,81.75,17357,0
+SDG.US,D,20230728,000000,82.44,82.95,82.39,82.95,19336,0
+SDG.US,D,20230731,000000,82.835,82.835,82.22,82.67,22602,0
+SDG.US,D,20230801,000000,81.89,81.89,81.4303,81.49,15424,0
+SDG.US,D,20230802,000000,80.69,80.69,80.28,80.31,18009,0
+SDG.US,D,20230803,000000,80.17,80.625,80.12,80.48,5605,0
+SDG.US,D,20230804,000000,80.64,80.87,80.14,80.23,10543,0
+SDG.US,D,20230807,000000,80.52,80.68,80.27,80.68,9319,0
+SDG.US,D,20230808,000000,80.23,80.4491,79.91,80.37,14679,0
+SDG.US,D,20230809,000000,80.61,80.63,80.214,80.38,8344,0
+SDG.US,D,20230810,000000,80.9124,81.05,80.1,80.25,5552,0
+SDG.US,D,20230811,000000,79.57,79.86,79.27,79.57,10099,0
+SDG.US,D,20230814,000000,78.99,79.3,78.78,79.28,10060,0
+SDG.US,D,20230815,000000,78.69,78.69,78.16,78.29,10346,0
+SDG.US,D,20230816,000000,78.01,78.125,77.59,77.68,10375,0
+SDG.US,D,20230817,000000,78.03,78.03,77.24,77.35,41298,0
+SDG.US,D,20230818,000000,76.55,77,76.53,76.8,11921,0
+SDG.US,D,20230821,000000,76.88,76.96,76.5,76.96,12663,0
+SDG.US,D,20230822,000000,77.14,77.14,76.61,76.85,17018,0
+SDG.US,D,20230823,000000,77.01,77.71,76.99,77.66,13127,0
+SDG.US,D,20230824,000000,77.6,77.75,77.03,77.03,13111,0
+SDG.US,D,20230825,000000,77.31,77.54,76.845,77.39,9938,0
+SDG.US,D,20230828,000000,77.79,78.07,77.76,78.07,10566,0
+SDG.US,D,20230829,000000,78.12,79.21,77.89,79.21,6671,0
+SDG.US,D,20230830,000000,78.8,78.85,78.54,78.66,8820,0
+SDG.US,D,20230831,000000,78.97,79.0199,78.5,78.5,6995,0
+SDG.US,D,20230901,000000,79.53,80.59,78.99,79.07,10452,0
+SDG.US,D,20230905,000000,78.62,78.62,77.8,77.8,10119,0
+SDG.US,D,20230906,000000,77.93,77.93,77.425,77.6,6433,0
+SDG.US,D,20230907,000000,77.33,77.45,76.99,77.21,5748,0
+SDG.US,D,20230908,000000,77.14,77.144,76.82,76.92,5570,0
+SDG.US,D,20230911,000000,77.42,77.83,77.42,77.83,7857,0
+SDG.US,D,20230912,000000,77.35,77.563,77.2463,77.43,7104,0
+SDG.US,D,20230913,000000,77.39,77.4269,77.08,77.19,6372,0
+SDG.US,D,20230914,000000,77.66,78.1199,77.584,77.93,19035,0
+SDG.US,D,20230915,000000,78.02,78.59,77.57,77.62,7303,0
+SDG.US,D,20230918,000000,77.19,77.375,76.94,77.17,8977,0
+SDG.US,D,20230919,000000,77.01,77.09,76.77,76.84,9353,0
+SDG.US,D,20230920,000000,77.35,77.73,76.96,76.99,5454,0
+SDG.US,D,20230921,000000,76.11,76.11,75.52,75.52,4604,0
+SDG.US,D,20230922,000000,75.86,76.06,75.28,75.36,13187,0
+SDG.US,D,20230925,000000,74.56,74.9799,74.56,74.95,11076,0
+SDG.US,D,20230926,000000,74.18,74.36,73.98,74.04,6647,0
+SDG.US,D,20230927,000000,74.26,74.3481,73.4601,73.96,18155,0
+SDG.US,D,20230928,000000,73.69,74.35,73.69,74.19,7238,0
+SDG.US,D,20230929,000000,75.19,75.81,74.32,74.52,8673,0
+SDG.US,D,20231002,000000,73.74,73.79,73.0601,73.35,79323,0
+SDG.US,D,20231003,000000,72.42,72.5055,71.73,71.88,27932,0
+SDG.US,D,20231004,000000,71.66,72.1799,71.5447,72.04,36056,0
+SDG.US,D,20231005,000000,72.48,72.84,72.1,72.36,51402,0
+SDG.US,D,20231006,000000,72.24,73.115,72.03,72.91,61663,0
+SDG.US,D,20231009,000000,72.33,72.94,72.262,72.94,8748,0
+SDG.US,D,20231010,000000,73.42,74.2,73.36,74.01,19474,0
+SDG.US,D,20231011,000000,74.5,74.62,74.1697,74.62,13707,0
+SDG.US,D,20231012,000000,74.68,74.68,73.535,73.73,14477,0
+SDG.US,D,20231013,000000,73.53,73.53,73.06,73.21,5296,0
+SDG.US,D,20231016,000000,73.3,73.6355,73.21,73.57,10688,0
+SDG.US,D,20231017,000000,73.4,74.305,73.4,74,47694,0
+SDG.US,D,20231018,000000,73.53,73.53,72.67,72.81,9312,0
+SDG.US,D,20231019,000000,72.53,72.82,71.86,71.94,6822,0
+SDG.US,D,20231020,000000,71.39,71.4753,71.13,71.16,10094,0
+SDG.US,D,20231023,000000,70.91,71.44,70.1826,71.08,8854,0
+SDG.US,D,20231024,000000,71.54,71.96,71.54,71.95,19328,0
+SDG.US,D,20231025,000000,71.02,71.22,70.63,70.72,9180,0
+SDG.US,D,20231026,000000,71,71.17,70.7101,71.01,25962,0
+SDG.US,D,20231027,000000,71.62,71.62,70.69,70.87,17593,0
+SDG.US,D,20231030,000000,71.64,71.84,71.25,71.64,23050,0
+SDG.US,D,20231031,000000,71.57,71.75,71.49,71.75,12896,0
+SDG.US,D,20231101,000000,71.73,72.21,71.63,72.12,12555,0
+SDG.US,D,20231102,000000,73.48,74.11,73.48,74.09,9579,0
+SDG.US,D,20231103,000000,75.15,75.71,75.15,75.51,23376,0
+SDG.US,D,20231106,000000,75.72,75.72,75.26,75.38,16681,0
+SDG.US,D,20231107,000000,74.14,74.61,74.14,74.45,7748,0
+SDG.US,D,20231108,000000,74.47,74.47,74.0735,74.28,21722,0
+SDG.US,D,20231109,000000,74.62,74.62,73.62,73.62,4684,0
+SDG.US,D,20231110,000000,73.62,73.7799,73.1,73.71,18779,0
+SDG.US,D,20231113,000000,73.58,73.92,73.275,73.78,14511,0
+SDG.US,D,20231114,000000,75.54,76.38,75.54,76.28,23052,0
+SDG.US,D,20231115,000000,76.25,76.6711,76.13,76.13,8747,0
+SDG.US,D,20231116,000000,75.65,75.8,75.3698,75.46,7868,0
+SDG.US,D,20231117,000000,76.21,76.285,75.97,76.17,14489,0
+SDG.US,D,20231120,000000,76.41,77.169,76.41,76.98,9301,0
+SDG.US,D,20231121,000000,76.61,76.6995,76.216,76.23,8359,0
+SDG.US,D,20231122,000000,76.7,76.7,76.405,76.63,12171,0
+SDG.US,D,20231124,000000,76.6,77.23,76.58,76.89,20516,0
+SDG.US,D,20231127,000000,76.8,76.8,76.5765,76.63,8969,0
+SDG.US,D,20231128,000000,76.54,76.8524,76.45,76.66,4145,0
+SDG.US,D,20231129,000000,76.99,77.3,76.85,76.93,7407,0
+SDG.US,D,20231130,000000,77.15,77.37,76.997,77.17,10428,0
+SDG.US,D,20231201,000000,76.66,77.74,76.5,77.56,40407,0
+SDG.US,D,20231204,000000,76.85,77.445,76.85,77.2,16415,0
+SDG.US,D,20231205,000000,76.84,77.32,76.84,77.05,13114,0
+SDG.US,D,20231206,000000,77.47,77.7585,77.24,77.24,7186,0
+SDG.US,D,20231207,000000,77.28,77.8,77.28,77.5,20415,0
+SDG.US,D,20231208,000000,77.1,77.3299,76.767,76.95,8335,0
+SDG.US,D,20231211,000000,76.89,77.3312,76.89,77.31,15363,0
+SDG.US,D,20231212,000000,76.61,77.17,76.61,77.02,6603,0
+SDG.US,D,20231213,000000,76.72,78.53,76.65,78.53,20318,0
+SDG.US,D,20231214,000000,79.61,80.51,79.5,80.31,29568,0
+SDG.US,D,20231215,000000,79.92,80.45,79.3152,79.44,12875,0
+SDG.US,D,20231218,000000,79.4,79.44,79.03,79.19,21456,0
+SDG.US,D,20231219,000000,79.45,80.1901,79.45,80.06,19176,0
+SDG.US,D,20231220,000000,79.61,79.61,78.06,78.09,11249,0
+SDG.US,D,20231221,000000,78.9472,79.3195,78.77,79.24,14653,0
+SDG.US,D,20231222,000000,79.24,79.78,79.24,79.46,7434,0
+SDG.US,D,20231226,000000,79.46,80.1541,79.46,80.14,19817,0
+SDG.US,D,20231227,000000,80.11,80.57,80.08,80.54,24431,0
+SDG.US,D,20231228,000000,80.96,81.4516,80.96,81.11,20508,0
+SDG.US,D,20231229,000000,81,81.39,80.97,81.05,20882,0
+SDG.US,D,20240102,000000,79.81,80.375,79.81,80.02,6627,0
+SDG.US,D,20240103,000000,79.19,79.5424,79.1499,79.45,10435,0
+SDG.US,D,20240104,000000,79.45,79.93,79.21,79.64,13894,0
+SDG.US,D,20240105,000000,79.26,80.2099,79.26,79.47,5430,0
+SDG.US,D,20240108,000000,79.37,79.9899,79.37,79.92,13726,0
+SDG.US,D,20240109,000000,79.29,79.5299,79.19,79.3,7189,0
+SDG.US,D,20240110,000000,79.34,79.59,79.1901,79.43,17909,0
+SDG.US,D,20240111,000000,79.58,79.58,78.8939,79.39,7812,0
+SDG.US,D,20240112,000000,79.71,79.995,79.4019,79.43,5377,0
+SDG.US,D,20240116,000000,78.13,78.236,77.6,77.74,10225,0
+SDG.US,D,20240117,000000,76.3,76.4555,76.05,76.36,23316,0
+SDG.US,D,20240118,000000,76.38,76.4644,76.0109,76.37,59364,0
+SDG.US,D,20240119,000000,76,76.57,75.81,76.57,10537,0
+SDG.US,D,20240122,000000,76.19,76.75,76.19,76.6,20341,0
+SDG.US,D,20240123,000000,76.86,77.07,76.5,76.72,15091,0
+SDG.US,D,20240124,000000,77.42,77.49,76.52,76.54,8976,0
+SDG.US,D,20240125,000000,76.48,76.55,76.0996,76.43,18269,0
+SDG.US,D,20240126,000000,76.51,76.62,76.3602,76.48,36250,0
+SDG.US,D,20240129,000000,76.5,77.0547,76.42,76.93,27702,0
+SDG.US,D,20240130,000000,76.24,76.38,76.03,76.38,12393,0
+SDG.US,D,20240131,000000,76.47,77.08,76.1,76.1,15355,0
+SDG.US,D,20240201,000000,76.6459,77.15,76.28,77.15,10552,0
+SDG.US,D,20240202,000000,76.19,76.19,75.695,75.98,19873,0
+SDG.US,D,20240205,000000,75.56,75.64,75.1919,75.39,7147,0
+SDG.US,D,20240206,000000,75.69,76.39,75.69,76.28,14524,0
+SDG.US,D,20240207,000000,76.47,76.82,76.26,76.34,23603,0
+SDG.US,D,20240208,000000,76.16,76.16,75.6825,76.06,13035,0
+SDG.US,D,20240209,000000,75.92,76.14,75.645,76.13,10317,0
+SDG.US,D,20240212,000000,76.04,76.8,75.94,76.65,15523,0
+SDG.US,D,20240213,000000,75.47,75.4878,74.8,75.05,8627,0
+SDG.US,D,20240214,000000,75.37,75.6781,75.23,75.63,9625,0
+SDG.US,D,20240215,000000,75.86,76.5,75.84,76.5,10607,0
+SDG.US,D,20240216,000000,76.43,76.93,76.28,76.46,29057,0
+SDG.US,D,20240220,000000,76.41,76.71,76.0885,76.21,48485,0
+SDG.US,D,20240221,000000,76.3,76.65,76.15,76.53,23540,0
+SDG.US,D,20240222,000000,76.71,76.8759,76.38,76.81,15594,0
+SDG.US,D,20240223,000000,76.6,76.72,76.46,76.53,21252,0
+SDG.US,D,20240226,000000,76.62,76.94,76.5,76.7,25882,0
+SDG.US,D,20240227,000000,76.84,77.1294,76.84,76.93,19835,0
+SDG.US,D,20240228,000000,76.41,76.5536,76.14,76.34,9091,0
+SDG.US,D,20240229,000000,77.17,77.17,76.7,76.9,6882,0
+SDG.US,D,20240301,000000,77.15,77.8339,77.04,77.72,8089,0
+SDG.US,D,20240304,000000,77.14,77.87,76.7801,76.94,9983,0
+SDG.US,D,20240305,000000,76.54,76.72,76.27,76.38,13295,0
+SDG.US,D,20240306,000000,76.94,77.3199,76.87,76.97,34567,0
+SDG.US,D,20240307,000000,77.83,78.22,77.7901,78.13,9581,0
+SDG.US,D,20240308,000000,78.5,78.7799,78.1227,78.25,8868,0
+SDG.US,D,20240311,000000,78.57,78.99,78.5,78.72,9514,0
+SDG.US,D,20240312,000000,79.14,79.6199,79.03,79.48,13296,0
+SDG.US,D,20240313,000000,79.15,79.4899,79.01,79.39,11110,0
+SDG.US,D,20240314,000000,79.34,79.34,78.16,78.4,8604,0
+SDG.US,D,20240315,000000,78.15,78.2724,77.995,78.04,5469,0
+SDG.US,D,20240318,000000,78.69,78.69,78.27,78.27,12421,0
+SDG.US,D,20240319,000000,78.09,78.3599,77.92,78.23,15806,0
+SDG.US,D,20240320,000000,78.16,79.1593,78.11,79,5216,0
+SDG.US,D,20240321,000000,79.11,79.526,78.73,78.81,9243,0
+SDG.US,D,20240322,000000,78.69,78.84,78.48,78.51,6152,0
+SDG.US,D,20240325,000000,78.46,78.886,78.46,78.73,11264,0
+SDG.US,D,20240326,000000,78.6,78.6,78.26,78.26,6122,0
+SDG.US,D,20240327,000000,78.17,79.05,78.17,79.05,10315,0
+SDG.US,D,20240328,000000,78.56,78.8,78.52,78.71,13601,0
+SDG.US,D,20240401,000000,78.56,78.56,78.105,78.36,7308,0
+SDG.US,D,20240402,000000,77.47,77.63,77.35,77.63,16118,0
+SDG.US,D,20240403,000000,77.09,77.6953,77.06,77.58,11799,0
+SDG.US,D,20240404,000000,78.02,78.47,76.98,77.15,14201,0
+SDG.US,D,20240405,000000,76.54,77.08,76.45,76.92,6615,0
+SDG.US,D,20240408,000000,77.45,77.68,77.346,77.46,13871,0
+SDG.US,D,20240409,000000,78.59,78.62,78.1201,78.62,10474,0
+SDG.US,D,20240410,000000,77.2,77.225,76.75,76.98,13438,0
+SDG.US,D,20240411,000000,77.53,77.5351,76.8,77.32,25891,0
+SDG.US,D,20240412,000000,76.6,76.6,75.715,75.83,65310,0
+SDG.US,D,20240415,000000,76.41,76.41,75.1751,75.27,11055,0
+SDG.US,D,20240416,000000,74.47,74.785,74.255,74.54,26619,0
+SDG.US,D,20240417,000000,74.92,74.9855,74.37,74.48,17542,0
+SDG.US,D,20240418,000000,74.98,75.24,74.87,74.97,9170,0
+SDG.US,D,20240419,000000,74.64,75.08,74.64,74.72,21220,0
+SDG.US,D,20240422,000000,75.39,76.1,75.08,75.76,10681,0
+SDG.US,D,20240423,000000,76.03,76.75,76.03,76.55,28785,0
+SDG.US,D,20240424,000000,76.3,76.42,75.87,76.11,30131,0
+SDG.US,D,20240425,000000,75.47,76.15,75.22,75.98,5530,0
+SDG.US,D,20240426,000000,76.7156,76.7665,76.39,76.59,19712,0
+SDG.US,D,20240429,000000,77.05,77.5788,77.05,77.45,9244,0
+SDG.US,D,20240430,000000,76.95,77.43,76.56,76.56,12853,0
+SDG.US,D,20240501,000000,76.68,77.76,76.68,76.83,15143,0
+SDG.US,D,20240502,000000,77.75,78.51,77.6,78.39,15112,0
+SDG.US,D,20240503,000000,79.45,79.67,79.1001,79.4,16652,0
+SDG.US,D,20240506,000000,79.99,80,79.73,79.9,14808,0
+SDG.US,D,20240507,000000,79.79,80.05,79.6,79.72,8794,0
+SDG.US,D,20240508,000000,79.14,79.73,79.14,79.58,7125,0
+SDG.US,D,20240509,000000,79.4901,80.189,79.4901,80.1,26968,0
+SDG.US,D,20240510,000000,80.49,80.49,79.881,80.07,21405,0
+SDG.US,D,20240513,000000,80.43,80.6801,80.4224,80.59,6435,0
+SDG.US,D,20240514,000000,80.79,81.16,80.66,81.16,13285,0
+SDG.US,D,20240515,000000,81.53,81.76,81.27,81.76,22039,0
+SDG.US,D,20240516,000000,81.46,81.46,81.16,81.34,9013,0
+SDG.US,D,20240517,000000,80.95,81.06,80.65,81.06,10580,0
+SDG.US,D,20240520,000000,80.89,80.89,80.3606,80.62,13211,0
+SDG.US,D,20240521,000000,80.04,80.37,80.04,80.27,7649,0
+SDG.US,D,20240522,000000,79.87,80.33,79.87,80.03,14441,0
+SDG.US,D,20240523,000000,80.285,80.285,78.9311,79.04,12644,0
+SDG.US,D,20240524,000000,79.28,79.69,79.15,79.53,10509,0
+SDG.US,D,20240528,000000,80.39,80.45,80.0696,80.13,11404,0
+SDG.US,D,20240529,000000,78.82,78.96,78.54,78.54,8635,0
+SDG.US,D,20240530,000000,78.98,79.42,78.98,79.42,4674,0
+SDG.US,D,20240531,000000,79.14,79.46,78.76,79.46,7640,0
+SDG.US,D,20240603,000000,79.48,79.5491,79.02,79.54,5738,0
+SDG.US,D,20240604,000000,79.37,79.71,79.32,79.71,23641,0
+SDG.US,D,20240605,000000,79.94,80.205,79.81,80.1,6464,0
+SDG.US,D,20240606,000000,79.85,80.62,79.75,79.88,14241,0
+SDG.US,D,20240607,000000,78.96,79.52,78.61,78.61,3497,0
+SDG.US,D,20240610,000000,78.52,79.09,78.425,78.75,2820,0
+SDG.US,D,20240611,000000,77.01,77.32,76.79,77.32,5847,0
+SDG.US,D,20240612,000000,77.71,77.82,76.94,77.27,6791,0
+SDG.US,D,20240613,000000,76.81,76.81,76.295,76.62,3197,0
+SDG.US,D,20240614,000000,75.93,76.06,75.74,76.05,190354,0
+SDG.US,D,20240617,000000,75.69,75.8,75.24,75.8,16540,0
+SDG.US,D,20240618,000000,75.58,76.12,75.58,76.12,6843,0
+SDG.US,D,20240620,000000,76.32,76.32,75.58,75.79,8465,0
+SDG.US,D,20240621,000000,75.37,75.43,75.14,75.4,10100,0
+SDG.US,D,20240624,000000,76,76.45,75.9,76.36,19436,0
+SDG.US,D,20240625,000000,76,76,75.61,75.83,5995,0
+SDG.US,D,20240626,000000,75.45,75.6,75.35,75.55,10539,0
+SDG.US,D,20240627,000000,75.33,75.33,75.03,75.13,11837,0
+SDG.US,D,20240628,000000,75.0001,75.18,74.71,75.07,9399,0
+SDG.US,D,20240701,000000,75.21,75.33,74.84,75.02,6902,0
+SDG.US,D,20240702,000000,74.79,75.15,74.7,74.95,6206,0
+SDG.US,D,20240703,000000,75.51,76.0199,75.51,75.85,3315,0
+SDG.US,D,20240705,000000,76.28,76.28,75.57,75.97,7929,0
+SDG.US,D,20240708,000000,75.89,75.99,75.6,75.64,13532,0
+SDG.US,D,20240709,000000,75.61,75.79,75.13,75.64,61681,0
+SDG.US,D,20240710,000000,75.83,76.52,75.83,76.51,15844,0
+SDG.US,D,20240711,000000,77.52,77.91,77.52,77.8,18275,0
+SDG.US,D,20240712,000000,78.57,78.9737,78.57,78.69,15284,0
+SDG.US,D,20240715,000000,78,78.02,77.54,77.58,5639,0
+SDG.US,D,20240716,000000,77.38,78.13,77.12,78.09,82806,0
+SDG.US,D,20240717,000000,78.33,78.33,77.66,77.67,8822,0
+SDG.US,D,20240718,000000,78.055,78.11,77,77,10434,0
+SDG.US,D,20240719,000000,77.26,77.3484,77.08,77.24,11860,0
+SDG.US,D,20240722,000000,78,78.06,77.58,78.06,7955,0
+SDG.US,D,20240723,000000,77.5,77.5799,77.28,77.42,2404,0
+SDG.US,D,20240724,000000,77.01,77.16,76.55,76.55,4728,0
+SDG.US,D,20240725,000000,76.72,77.2457,76.68,76.68,5651,0
+SDG.US,D,20240726,000000,76.73,77.03,76.6705,76.81,2996,0
+SDG.US,D,20240729,000000,76.632,76.85,76.632,76.85,4829,0
+SDG.US,D,20240730,000000,76.68,76.68,76.3,76.56,11134,0
+SDG.US,D,20240731,000000,77.65,77.72,77.391,77.57,6989,0
+SDG.US,D,20240801,000000,77.17,77.5,76.47,76.84,8600,0
+SDG.US,D,20240802,000000,76.66,76.66,76.21,76.53,14008,0
+SDG.US,D,20240805,000000,74.46,75.35,74.41,75,6565,0
+SDG.US,D,20240806,000000,75.14,76.205,74.97,75.7,14231,0
+SDG.US,D,20240807,000000,76.75,76.75,75.729,75.76,2257,0
+SDG.US,D,20240808,000000,76.18,76.93,75.91,76.93,13117,0
+SDG.US,D,20240809,000000,76.7,77.03,76.57,77,7844,0
+SDG.US,D,20240812,000000,76.81,76.81,76.33,76.45,5346,0
+SDG.US,D,20240813,000000,76.75,77.61,76.75,77.61,11564,0
+SDG.US,D,20240814,000000,77.535,77.67,77.4001,77.67,3797,0
+SDG.US,D,20240815,000000,77.94,78.17,77.84,78.08,5091,0
+SDG.US,D,20240816,000000,77.93,78.155,77.8505,78.12,6840,0
+SDG.US,D,20240819,000000,78.59,79.24,78.59,79.24,4785,0
+SDG.US,D,20240820,000000,78.6831,78.7999,78.47,78.53,19348,0
+SDG.US,D,20240821,000000,79.03,79.6,78.955,79.6,10165,0
+SDG.US,D,20240822,000000,79.56,79.56,78.88,78.99,7283,0
+SDG.US,D,20240823,000000,79.58,80.67,79.39,80.67,8794,0
+SDG.US,D,20240826,000000,80.53,80.7895,80.43,80.59,6725,0
+SDG.US,D,20240827,000000,80.68,80.98,80.57,80.98,5282,0
+SDG.US,D,20240828,000000,80.42,80.42,79.73,79.73,8517,0
+SDG.US,D,20240829,000000,80.39,80.58,80.18,80.23,4186,0
+SDG.US,D,20240830,000000,80.65,80.65,80.2,80.38,3836,0
+SDG.US,D,20240903,000000,80.34,80.34,79.25,79.57,10201,0
+SDG.US,D,20240904,000000,79.16,80.04,79.16,79.73,7904,0
+SDG.US,D,20240905,000000,80.03,80.225,79.68,79.68,2982,0
+SDG.US,D,20240906,000000,79.47,79.51,78.45,78.57,11723,0
+SDG.US,D,20240909,000000,78.81,78.84,78.56,78.75,3290,0
+SDG.US,D,20240910,000000,78.56,78.7,78.208,78.7,6366,0
+SDG.US,D,20240911,000000,79.6,80.54,78.965,80.54,4304,0
+SDG.US,D,20240912,000000,79.91,80.53,79.91,80.53,3165,0
+SDG.US,D,20240913,000000,80.77,81.48,80.77,81.21,25223,0
+SDG.US,D,20240916,000000,81.21,81.63,81.12,81.63,10472,0
+SDG.US,D,20240917,000000,81.58,82.02,81.58,81.61,5422,0
+SDG.US,D,20240918,000000,81.72,82.11,81.29,81.48,7151,0
+SDG.US,D,20240919,000000,82.65,82.65,81.98,82.29,9997,0
+SDG.US,D,20240920,000000,82.23,82.23,81.6534,81.68,1959,0
+SDG.US,D,20240923,000000,81.94,82.3299,81.88,82.3,8348,0
+SDG.US,D,20240924,000000,83.05,83.65,83.02,83.49,15970,0
+SDG.US,D,20240925,000000,83.18,83.18,82.36,82.36,18725,0
+SDG.US,D,20240926,000000,84.63,84.8,84.31,84.74,7123,0
+SDG.US,D,20240927,000000,85.08,85.77,85.01,85.08,5292,0
+SDG.US,D,20240930,000000,84.91,85.66,84.68,84.79,6160,0
+SDG.US,D,20241001,000000,85.06,85.16,84.49,85.02,5240,0
+SDG.US,D,20241002,000000,85.82,85.86,85.16,85.86,2191,0
+SDG.US,D,20241003,000000,84.2,85,84.061,84.13,7398,0
+SDG.US,D,20241004,000000,84.71,84.85,84.64,84.76,5452,0
+SDG.US,D,20241007,000000,85.46,85.77,85.23,85.77,2217,0
+SDG.US,D,20241008,000000,83.48,83.67,83.1921,83.32,36956,0
+SDG.US,D,20241009,000000,82.92,83.61,82.77,83.6,6543,0
+SDG.US,D,20241010,000000,83.21,83.21,82.53,82.84,17092,0
+SDG.US,D,20241011,000000,82.4,83.275,82.4,83.1,13077,0
+SDG.US,D,20241014,000000,82.45,82.92,82.45,82.7,19687,0
+SDG.US,D,20241015,000000,80.84,80.84,80.42,80.42,1934,0
+SDG.US,D,20241016,000000,80.59,81.18,80.59,81.18,4561,0
+SDG.US,D,20241017,000000,80.77,80.88,80.45,80.54,6026,0
+SDG.US,D,20241018,000000,81.34,81.34,80.98,80.98,4982,0
+SDG.US,D,20241021,000000,80.81,80.9656,80.3627,80.55,3659,0
+SDG.US,D,20241022,000000,80.43,80.6401,80.43,80.62,3812,0
+SDG.US,D,20241023,000000,80.095,80.16,79.81,80.16,4021,0
+SDG.US,D,20241024,000000,80.23,80.23,80.01,80.09,3618,0
+SDG.US,D,20241025,000000,81.27,81.47,80.87,80.89,3352,0
+SDG.US,D,20241028,000000,81.71,82.0869,81.71,82.05,3647,0
+SDG.US,D,20241029,000000,81.08,81.1999,80.88,80.88,3020,0
+SDG.US,D,20241030,000000,80.63,80.89,80.53,80.53,5800,0
+SDG.US,D,20241031,000000,80.18,80.18,79.25,79.53,12983,0
+SDG.US,D,20241101,000000,79.63,80.12,79.4,79.57,7238,0
+SDG.US,D,20241104,000000,80.27,80.55,79.93,79.93,14517,0
+SDG.US,D,20241105,000000,79.75,80.43,79.55,80.43,5051,0
+SDG.US,D,20241106,000000,77.51,77.6373,76.74,77.22,9492,0
+SDG.US,D,20241107,000000,78.23,78.99,78.23,78.64,7946,0
+SDG.US,D,20241108,000000,77.8,77.8,77.0801,77.44,8177,0
+SDG.US,D,20241111,000000,77.49,77.6,77.05,77.08,13773,0
+SDG.US,D,20241112,000000,76.3,76.3,75.2507,75.61,7167,0
+SDG.US,D,20241113,000000,75.78,76.13,75,75,7004,0
+SDG.US,D,20241114,000000,75.25,75.46,74.91,75.1,8820,0
+SDG.US,D,20241115,000000,74.93,74.93,74.41,74.71,13726,0
+SDG.US,D,20241118,000000,74.53,75.06,74.2218,75.06,10556,0
+SDG.US,D,20241119,000000,74.9256,75.16,74.87,75.16,2076,0
+SDG.US,D,20241120,000000,75.09,75.2,74.73,75.2,3032,0
+SDG.US,D,20241121,000000,75.19,75.32,75.0003,75.2,4067,0
+SDG.US,D,20241122,000000,74.74,75.13,74.74,75.13,4879,0
+SDG.US,D,20241125,000000,75.64,76,75.64,75.98,9669,0
+SDG.US,D,20241126,000000,75.74,75.74,75.1424,75.45,9484,0
+SDG.US,D,20241127,000000,76.16,76.6,76.06,76.6,8347,0
+SDG.US,D,20241129,000000,76.84,77.46,76.84,77.45,2735,0
+SDG.US,D,20241202,000000,77.55,77.64,77.17,77.64,7644,0
+SDG.US,D,20241203,000000,77.58,77.58,77.2109,77.53,5748,0
+SDG.US,D,20241204,000000,77.12,77.2,76.15,76.76,19821,0
+SDG.US,D,20241205,000000,77.12,77.12,76.67,76.93,7977,0
+SDG.US,D,20241206,000000,77.37,77.37,76.6101,76.96,22252,0
+SDG.US,D,20241209,000000,77.93,78.669,77.93,78.16,12737,0
+SDG.US,D,20241210,000000,77.25,77.25,76.51,76.72,14797,0
+SDG.US,D,20241211,000000,76.93,76.93,76.55,76.62,7719,0
+SDG.US,D,20241212,000000,76.45,76.7,75.94,75.94,12982,0
+SDG.US,D,20241213,000000,75.74,75.74,75.29,75.44,11101,0
+SDG.US,D,20241216,000000,74.87,74.99,74.5,74.5,6079,0
+SDG.US,D,20241217,000000,73.78,74.405,73.78,74.22,6475,0
+SDG.US,D,20241218,000000,74.29,74.4262,72.26,72.41,26065,0
+SDG.US,D,20241219,000000,72.46,72.46,71.6538,71.79,10405,0
+SDG.US,D,20241220,000000,71.02,72.44,71.02,72.18,28295,0
+SDG.US,D,20241223,000000,72.16,72.87,72.04,72.87,16261,0
+SDG.US,D,20241224,000000,72.99,73.15,72.7417,73.15,9681,0
+SDG.US,D,20241226,000000,72.84,73.48,72.84,73.35,9121,0
+SDG.US,D,20241227,000000,72.66,72.93,72.61,72.76,25364,0
+SDG.US,D,20241230,000000,72.25,72.25,71.69,71.91,17703,0
+SDG.US,D,20241231,000000,72.15,72.15,71.33,71.56,14971,0
+SDG.US,D,20250102,000000,71.84,72.2,71.71,71.78,37110,0
+SDG.US,D,20250103,000000,72.23,72.5965,72.23,72.42,22230,0
+SDG.US,D,20250106,000000,72.78,73.15,72.38,72.38,11820,0
+SDG.US,D,20250107,000000,72.7,73.24,72.05,72.17,14875,0
+SDG.US,D,20250108,000000,71.48,71.5,71.18,71.5,12690,0
+SDG.US,D,20250110,000000,70.56,70.56,69.72,69.77,30830,0
+SDG.US,D,20250113,000000,69.2,69.64,68.9908,69.64,18233,0
+SDG.US,D,20250114,000000,70.3,70.36,69.83,70.14,12753,0
+SDG.US,D,20250115,000000,71.1841,71.23,70.84,71.06,8193,0
+SDG.US,D,20250116,000000,70.83,71.0596,70.6001,71.01,9674,0
+SDG.US,D,20250117,000000,71.55,71.6093,71.35,71.35,3595,0
+SDG.US,D,20250121,000000,71.86,72.03,71.52,72.02,16801,0
+SDG.US,D,20250122,000000,71.76,71.76,71.115,71.12,17664,0
+SDG.US,D,20250123,000000,71.07,71.75,70.765,71.75,91095,0
+SDG.US,D,20250124,000000,72.24,72.3499,71.85,72.02,25728,0
+SDG.US,D,20250127,000000,71.67,71.89,71.49,71.7,13809,0
+SDG.US,D,20250128,000000,71.86,71.86,71.0199,71.56,9988,0
+SDG.US,D,20250129,000000,72.02,72.07,71.33,71.45,12247,0
+SDG.US,D,20250130,000000,72.18,72.82,72.1319,72.79,30876,0
+SDG.US,D,20250131,000000,72.44,72.78,71.857,71.97,10213,0
+SDG.US,D,20250203,000000,70.8,72.0099,70.8,71.54,15722,0
+SDG.US,D,20250204,000000,71.89,72.585,71.722,72.19,27860,0
+SDG.US,D,20250205,000000,72.84,73.0204,72.7,72.8,15372,0
+SDG.US,D,20250206,000000,73.46,73.57,73.2216,73.51,8054,0
+SDG.US,D,20250207,000000,74.23,74.4,73.4,73.52,17653,0
+SDG.US,D,20250210,000000,73.98,74,73.695,73.79,9716,0
+SDG.US,D,20250211,000000,73.18,73.49,73.05,73.275,14854,0
+SDG.US,D,20250212,000000,72.9,73.64,72.9,73.46,15583,0
+SDG.US,D,20250213,000000,73.36,73.9199,73.36,73.85,8893,0
+SDG.US,D,20250214,000000,74.45,74.48,74.19,74.19,6213,0
+SDG.US,D,20250218,000000,74.34,74.59,74.2392,74.43,15599,0
+SDG.US,D,20250219,000000,74.74,74.965,74.67,74.68,11206,0
+SDG.US,D,20250220,000000,74.89,75.12,74.67,75.09,15172,0
+SDG.US,D,20250221,000000,75.66,75.66,74.83,74.95,13169,0
+SDG.US,D,20250224,000000,74.63,74.9234,74.544,74.69,58802,0
+SDG.US,D,20250225,000000,75.86,76.4989,75.45,75.45,14238,0
+SDG.US,D,20250226,000000,76.38,76.96,76.31,76.33,6256,0
+SDG.US,D,20250227,000000,76.49,76.49,75.1,75.12,13951,0
+SDG.US,D,20250228,000000,74.26,74.34,73.6678,74.2,24350,0
+SDG.US,D,20250303,000000,74.77,74.77,73.7,73.7,11004,0
+SDG.US,D,20250304,000000,73.8,74.75,73.64,74.23,14874,0
+SDG.US,D,20250305,000000,75,75.94,75,75.92,10091,0
+SDG.US,D,20250306,000000,75.68,75.86,75.31,75.33,13809,0
+SDG.US,D,20250307,000000,75.74,76.29,75.6419,76.26,6746,0
+SDG.US,D,20250310,000000,75.33,75.58,74.8142,74.92,9796,0
+SDG.US,D,20250311,000000,75.7,75.7,75.07,75.49,5220,0
+SDG.US,D,20250312,000000,74.79,75.0699,74.5,75.02,18529,0
+SDG.US,D,20250313,000000,74.47,74.8703,74.35,74.57,15058,0
+SDG.US,D,20250314,000000,75.16,75.37,75.0189,75.22,36149,0
+SDG.US,D,20250317,000000,75.23,76.37,75.23,76.13,16865,0
+SDG.US,D,20250318,000000,76.21,76.21,75.72,75.91,11471,0
+SDG.US,D,20250319,000000,75.78,76.01,75.68,75.93,8495,0
+SDG.US,D,20250320,000000,74.99,75.26,74.84,75.02,42582,0
+SDG.US,D,20250321,000000,74.09,74.47,74.09,74.25,21319,0
+SDG.US,D,20250324,000000,74.03,74.1399,73.775,73.79,35100,0
+SDG.US,D,20250325,000000,74.02,74.1143,73.635,73.76,9840,0
+SDG.US,D,20250326,000000,73.82,73.825,73.275,73.47,13859,0
+SDG.US,D,20250327,000000,73.4,73.96,73.4,73.66,8732,0
+SDG.US,D,20250328,000000,73.07,73.07,72.671,72.84,8214,0
+SDG.US,D,20250331,000000,71.99,72.46,71.56,72.39,12589,0
+SDG.US,D,20250401,000000,72.52,72.63,72.01,72.54,12600,0
+SDG.US,D,20250402,000000,72.42,72.94,72.42,72.94,9874,0
+SDG.US,D,20250403,000000,72.59,73.07,72.371,72.41,22362,0
+SDG.US,D,20250404,000000,70.4,70.47,68.68,68.72,13418,0
+SDG.US,D,20250407,000000,66,68.45,65.501,66.36,29428,0
+SDG.US,D,20250408,000000,68.2,68.2,64.96,65.66,11029,0
+SDG.US,D,20250409,000000,65.67,69.25,65.45,69.25,13632,0
+SDG.US,D,20250410,000000,69.15,69.15,67.29,68.15,20035,0
+SDG.US,D,20250411,000000,69.11,70.33,69.11,70.33,7765,0
+SDG.US,D,20250414,000000,71.14,71.69,70.88,71.44,8238,0
+SDG.US,D,20250415,000000,71.3,71.37,70.81,70.95,6360,0
+SDG.US,D,20250416,000000,70.45,70.8825,70.105,70.22,5581,0
+SDG.US,D,20250417,000000,70.38,70.91,70.38,70.47,12031,0
+SDG.US,D,20250421,000000,70.55,70.76,69.86,70.39,9397,0
+SDG.US,D,20250422,000000,71.29,72.01,71.29,71.85,5646,0
+SDG.US,D,20250423,000000,72.53,72.53,71.67,71.72,10675,0
+SDG.US,D,20250424,000000,71.66,72.0894,71.66,72.08,5516,0
+SDG.US,D,20250425,000000,71.64,72.14,71.64,72.14,2645,0
+SDG.US,D,20250428,000000,72.11,72.3989,72.11,72.33,2374,0
+SDG.US,D,20250429,000000,72.5,72.5,72.3,72.3,3624,0
+SDG.US,D,20250430,000000,71.78,72.68,71.25,72.68,3155,0
+SDG.US,D,20250501,000000,72.98,72.98,72.55,72.6,2390,0
+SDG.US,D,20250502,000000,74.26,74.43,74.17,74.17,1929,0
+SDG.US,D,20250505,000000,74.49,74.63,74.26,74.26,7371,0
+SDG.US,D,20250506,000000,74.42,74.53,74.16,74.25,15829,0
+SDG.US,D,20250507,000000,73.42,73.59,73.35,73.36,3395,0
+SDG.US,D,20250508,000000,73.33,73.74,73.17,73.2,7238,0
+SDG.US,D,20250509,000000,73.4335,73.4335,73.06,73.06,8127,0
+SDG.US,D,20250512,000000,73.96,74.72,73.935,74.72,11553,0
+SDG.US,D,20250513,000000,74.81,75.25,74.75,74.96,7496,0
+SDG.US,D,20250514,000000,75.48,75.48,74.89,74.89,5305,0
+SDG.US,D,20250515,000000,75.02,75.3739,75.02,75.27,11153,0
+SDG.US,D,20250516,000000,75.24,75.26,74.97,75.17,2071,0
+SDG.US,D,20250519,000000,74.77,75.22,74.77,75.22,4152,0
+SDG.US,D,20250520,000000,75.628,75.78,75.6,75.78,2214,0
+SDG.US,D,20250521,000000,75.52,75.8,74.92,75.02,5851,0
+SDG.US,D,20250522,000000,74.64,74.64,74.5,74.51,2295,0
+SDG.US,D,20250523,000000,74.04,74.91,74.04,74.89,10223,0
+SDG.US,D,20250527,000000,75.41,75.41,75.05,75.1,11051,0
+SDG.US,D,20250528,000000,74.91,74.93,74.80594,74.87,2986,0
+SDG.US,D,20250529,000000,75.22,75.5,75.18,75.5,11868,0
+SDG.US,D,20250530,000000,75.03,75.04,74.52,74.83,7258,0
+SDG.US,D,20250602,000000,75,75.14,74.75,75.06,9742,0
+SDG.US,D,20250603,000000,74.96,75.28,74.76,75.28,16113,0
+SDG.US,D,20250604,000000,75.61,76.09,75.61,75.86,6253,0
+SDG.US,D,20250605,000000,76.08,76.08,75.72,75.73,2527,0
+SDG.US,D,20250606,000000,76.05,76.13,76.0203,76.13,8036,0
+SDG.US,D,20250609,000000,76.44,76.73,76.33,76.65,2962,0
+SDG.US,D,20250610,000000,76.8376,77.24,76.76,77.17,19140,0
+SDG.US,D,20250611,000000,77.3425,77.5,76.96,76.96,7257,0
+SDG.US,D,20250612,000000,77.45,77.57,77.35,77.49,16106,0
+SDG.US,D,20250613,000000,76.5936,76.5936,76.435,76.51,1510,0
+SDG.US,D,20250616,000000,76.87,76.87,76.02,76.14,2048,0
+SDG.US,D,20250617,000000,74.94,74.94,74.39,74.39,8366,0
+SDG.US,D,20250618,000000,74.61,74.664,74.28,74.28,4016,0
+SDG.US,D,20250620,000000,74.39,74.39,73.62,73.8,3860,0
+SDG.US,D,20250623,000000,73.38,74.4,73.38,74.4,8067,0
+SDG.US,D,20250624,000000,75.03,75.79,75.03,75.79,2149,0
+SDG.US,D,20250625,000000,75.2301,75.55,75.2234,75.43,2607,0
+SDG.US,D,20250626,000000,75.55,75.6056,75.43,75.43,4982,0
+SDG.US,D,20250627,000000,75.48,75.6976,75.2572,75.26,2875,0
+SDG.US,D,20250630,000000,75.55,76.1,75.34,75.86,1825,0
+SDG.US,D,20250701,000000,75.63,76.1852,75.63,75.87,1932,0
+SDG.US,D,20250702,000000,76.45,77.202,76.45,77.15,3313,0
+SDG.US,D,20250703,000000,77.515,77.555,77.3901,77.43,3917,0
+SDG.US,D,20250707,000000,77.07,77.07,76.52,76.52,1829,0
+SDG.US,D,20250708,000000,76.71,76.79,76.58,76.58,3861,0
+SDG.US,D,20250709,000000,76.78,77.18,76.78,77.17,8566,0
+SDG.US,D,20250710,000000,77.36,77.76,77.32,77.76,1616,0
+SDG.US,D,20250711,000000,77.2512,77.2512,77.035,77.035,2240,0
+SDG.US,D,20250714,000000,77.04,77.08,76.89,77.01,2747,0
+SDG.US,D,20250715,000000,77.07,77.23,76.82,77.23,4224,0
+SDG.US,D,20250716,000000,76.81,77.0694,76.79,77.0694,2293,0
+SDG.US,D,20250717,000000,77.3754,77.595,77.3754,77.548,1004,0
+SDG.US,D,20250718,000000,78.2,78.38,77.99,77.9963,3069,0
+SDG.US,D,20250721,000000,78.23,78.7,78.18,78.2822,3568,0
+SDG.US,D,20250722,000000,78.37,79.2616,78.37,79.2616,4491,0
+SDG.US,D,20250723,000000,79.28,79.67,79.28,79.67,3911,0
+SDG.US,D,20250724,000000,79.9094,79.9094,79.66,79.7759,2304,0
+SDG.US,D,20250725,000000,79.4,79.88,79.4,79.88,4679,0
+SDG.US,D,20250728,000000,79.42,79.42,79.215,79.215,6671,0
+SDG.US,D,20250729,000000,79.67841,79.67841,79.2723,79.3616,3306,0
+SDG.US,D,20250730,000000,79.03,79.11,78.4342,78.6666,10020,0
+SDG.US,D,20250731,000000,78.48,78.65,77.9,78.0379,5911,0
+SDG.US,D,20250801,000000,78.51,78.5384,78.25,78.5384,3323,0
+SDG.US,D,20250804,000000,79.09,79.28,79.09,79.28,2052,0
+SDG.US,D,20250805,000000,79.37,79.415,79.235,79.3937,3580,0
+SDG.US,D,20250806,000000,79.35,79.48,79.26,79.48,2213,0
+SDG.US,D,20250807,000000,79.82,79.82,79.47,79.6296,4082,0
+SDG.US,D,20250808,000000,79.95,80.22,79.95,80.025,9136,0
+SDG.US,D,20250811,000000,80.55,80.55,79.861,79.9134,2493,0
+SDG.US,D,20250812,000000,80.15,80.6334,80.15,80.6334,4107,0
+SDG.US,D,20250813,000000,80.76,81.2026,80.76,81.2026,4468,0
+SDG.US,D,20250814,000000,80.18578,80.35,80.18578,80.35,1004,0
+SDG.US,D,20250815,000000,81.075,81.5608,81,81.5488,6142,0
+SDG.US,D,20250818,000000,82.37,82.4532,82.37,82.45,1945,0
+SDG.US,D,20250819,000000,82.12,82.12,81.72,81.8641,3904,0
+SDG.US,D,20250820,000000,81.51,81.626,81.201,81.58,4041,0
+SDG.US,D,20250821,000000,81.031,81.17,80.931,81.0441,3520,0
+SDG.US,D,20250822,000000,81.22,82.48,81.22,82.4386,2574,0
+SDG.US,D,20250825,000000,81.9,81.96,81.5488,81.5488,1415,0
+SDG.US,D,20250826,000000,81.61,81.6622,81.58,81.6622,1632,0
+SDG.US,D,20250827,000000,80.81,80.95,80.81,80.95,4453,0
+SDG.US,D,20250828,000000,81.1,81.3314,81.0282,81.3314,1579,0
+SDG.US,D,20250829,000000,81.25,81.25,80.95,81.0666,4205,0
+SDG.US,D,20250902,000000,79.97,80.605,79.97,80.565,5689,0
+SDG.US,D,20250903,000000,80.72,80.825,80.64,80.805,3796,0
+SDG.US,D,20250904,000000,80.9223,81.075,80.77,81.075,8712,0
+SDG.US,D,20250905,000000,82.43,82.43,81.9445,82.241,2114,0
+SDG.US,D,20250908,000000,82.19,82.58,82.19,82.58,3266,0
+SDG.US,D,20250909,000000,82.34,82.4322,82.225,82.4322,930,0
+SDG.US,D,20250910,000000,82.79,82.79,82.45,82.455,2261,0
+SDG.US,D,20250911,000000,83.05,83.28,83.01,83.2597,3466,0
+SDG.US,D,20250912,000000,82.56,82.68,82.56,82.594,7062,0
+SDG.US,D,20250915,000000,82.34,82.94,82.34,82.9169,5072,0
+SDG.US,D,20250916,000000,82.74,82.9019,82.7,82.9019,5862,0
+SDG.US,D,20250917,000000,84.02,84.02,82.95,83.01,5094,0
+SDG.US,D,20250918,000000,81.94,82.635,81.94,82.575,2425,0
+SDG.US,D,20250919,000000,81.58,82.1994,81.58,82.1994,1481,0
+SDG.US,D,20250922,000000,81.99,82.4915,81.9501,82.4915,5629,0
+SDG.US,D,20250923,000000,82.25,82.25,81.745,81.78,5057,0
+SDG.US,D,20250924,000000,81.58,82.445,81.58,81.92,14272,0
+SDG.US,D,20250925,000000,81.72,82.027,81.72,82.027,1467,0
+SDG.US,D,20250926,000000,81.9294,81.9294,81.8861,81.9069,1887,0
+SDG.US,D,20250929,000000,82.23,82.67,82.23,82.5201,5695,0
+SDG.US,D,20250930,000000,82.65,83.2001,82.65,83.2001,5436,0
+SDG.US,D,20251001,000000,83.51,84.12,83.51,84.0603,10582,0
+SDG.US,D,20251002,000000,84.2,84.5208,84.2,84.5208,2509,0
+SDG.US,D,20251003,000000,84.6,84.81,84.47,84.5944,3539,0
+SDG.US,D,20251006,000000,84.37,84.62,84.37,84.4756,3070,0
+SDG.US,D,20251007,000000,84.26,84.26,83.81,83.8478,5208,0
+SDG.US,D,20251008,000000,83.7,84.22,83.7,84.115,9940,0
+SDG.US,D,20251009,000000,83.8,83.82,79.77,83.6661,2248,0
+SDG.US,D,20251010,000000,83.29,83.29,81.0468,81.0468,4983,0
+SDG.US,D,20251013,000000,82.08,82.445,82.05,82.3327,13130,0
+SDG.US,D,20251014,000000,81.65,82.3809,81.65,82.3809,4738,0
+SDG.US,D,20251015,000000,83.54,83.8347,83.1501,83.6847,14626,0
+SDG.US,D,20251016,000000,84.8,84.8,83.66,83.72,7463,0
+SDG.US,D,20251017,000000,83.552,83.67,83.26,83.67,1889,0
+SDG.US,D,20251020,000000,83.3,83.8,83.3,83.722,4193,0
+SDG.US,D,20251021,000000,83.62,83.68,83.3977,83.4451,3800,0
+SDG.US,D,20251022,000000,83.6184,83.6184,82.85,83.135,5422,0
+SDG.US,D,20251023,000000,83.57,83.92,83.5007,83.7331,3825,0
+SDG.US,D,20251024,000000,84.89,84.89,84.24,84.3385,2109,0
+SDG.US,D,20251027,000000,84.29,84.625,84.29,84.625,2821,0
+SDG.US,D,20251028,000000,84.46,84.92,84.46,84.7713,6252,0
+SDG.US,D,20251029,000000,84.82,85,84.0401,84.3798,2804,0
+SDG.US,D,20251030,000000,83.91,84.466,83.91,84.1094,1534,0
+SDG.US,D,20251031,000000,83.83,84.5845,83.83,84.5845,1108,0
+SDG.US,D,20251103,000000,84.6,84.6,84.2143,84.2143,1814,0
+SDG.US,D,20251104,000000,83.71,83.72,83.13,83.1988,4964,0
+SDG.US,D,20251105,000000,84.6365,84.9585,84.6365,84.7916,2144,0
+SDG.US,D,20251106,000000,84.665,85.11,84.65,84.7679,3830,0
+SDG.US,D,20251107,000000,84.6,85.0455,84.25,85.045,3464,0
+SDG.US,D,20251110,000000,85.74,86.52,85.74,86.4413,21908,0
+SDG.US,D,20251111,000000,86.9086,87.1212,86.9086,87.1212,2027,0
+SDG.US,D,20251112,000000,86.6849,86.865,86.62,86.7584,3929,0
+SDG.US,D,20251113,000000,86.32,86.32,85.5736,85.5736,5244,0
+SDG.US,D,20251114,000000,85.45,85.7105,85.43,85.5457,4550,0
+SDG.US,D,20251117,000000,85.12,85.2401,84.27,84.5177,4541,0
+SDG.US,D,20251118,000000,83.34,84.26,83.34,83.8614,15579,0
+SDG.US,D,20251119,000000,83.775,83.775,83.2891,83.5406,15444,0
+SDG.US,D,20251120,000000,84.08,84.22,82.2615,82.2615,10111,0
+SDG.US,D,20251121,000000,82.3,83.485,82.3,83.0931,4686,0
+SDG.US,D,20251124,000000,83.08,83.3857,83.08,83.3857,5549,0
+SDG.US,D,20251125,000000,83.66,84.24,83.6,84.16,15336,0
+SDG.US,D,20251126,000000,84.48,85.22,84.48,85.1895,2387,0
+SDG.US,D,20251128,000000,85.2,85.53,85.2,85.5133,7070,0
+SDG.US,D,20251201,000000,85.03,85.13,84.8,84.8,6651,0
+SDG.US,D,20251202,000000,85.135,85.1481,84.9,85.1481,1840,0
+SDG.US,D,20251203,000000,85.11,85.2805,84.95,85.2805,2880,0
+SDG.US,D,20251204,000000,85.4,85.4,85.07,85.106,4107,0
+SDG.US,D,20251205,000000,85.32,85.74,85.16,85.342,11929,0
+SDG.US,D,20251208,000000,85.11,85.11,84.69,84.8243,3923,0
+SDG.US,D,20251209,000000,84.46,84.55,84.12,84.1537,3288,0
+SDG.US,D,20251210,000000,84.45,85.2879,84.45,85.2879,2171,0
+SDG.US,D,20251211,000000,84.91,85.4791,84.91,85.4791,1211,0
+SDG.US,D,20251212,000000,85.02,85.44,84.4919,84.4919,5026,0
+SDG.US,D,20251215,000000,85.2,85.22,84.87,84.9874,7452,0
+SDG.US,D,20251216,000000,83.62,83.8087,83.43,83.7764,6952,0
+SDG.US,D,20251217,000000,83.9,84.045,82.9501,82.9901,14389,0
+SDG.US,D,20251218,000000,83.56,84.02,83.56,83.6007,2695,0
+SDG.US,D,20251219,000000,84.12,84.59,84.12,84.3594,10595,0
+SDG.US,D,20251222,000000,83.8,84.46,83.8,84.3833,3286,0
+SDG.US,D,20251223,000000,84.5,84.65,84.325,84.6249,2496,0
+SDG.US,D,20251224,000000,84.9,84.91,84.86,84.8738,583,0
+SDG.US,D,20251226,000000,85.31,85.31,85.0357,85.2525,1669,0
+SDG.US,D,20251229,000000,84.66,84.91,84.66,84.8366,2559,0
+SDG.US,D,20251230,000000,85.24,85.24,84.7168,84.7168,4470,0
+SDG.US,D,20251231,000000,84.47,84.47,84.14,84.2246,2939,0
+SDG.US,D,20260102,000000,85.05,85.35,85.05,85.2973,12634,0
+SDG.US,D,20260105,000000,85.43,85.505,85,85.4803,3930,0
+SDG.US,D,20260106,000000,85.64,85.97,85.55,85.5953,1611,0
+SDG.US,D,20260107,000000,85.41,85.4899,85.19,85.19,3290,0
+SDG.US,D,20260108,000000,85.28,85.28,85.2747,85.2747,388,0
+SDG.US,D,20260109,000000,84.7604,85.01,84.7604,84.9948,6390,0
+SDG.US,D,20260112,000000,84.77,85.44,84.77,85.3608,9474,0
+SDG.US,D,20260113,000000,85.01,85.01,84.68,84.8134,5300,0
+SDG.US,D,20260114,000000,84.44,84.7315,84.42,84.7315,3905,0
+SDG.US,D,20260115,000000,84.91,85.06,84.655,84.7045,3660,0
+SDG.US,D,20260116,000000,84.18,84.42,84.18,84.2492,4954,0
+SDG.US,D,20260120,000000,83.25,83.66,83.0973,83.1331,14158,0
+SDG.US,D,20260121,000000,83.99,84.21,83.98,84.1157,4800,0
+SDG.US,D,20260122,000000,84.69,85.09,84.57,84.57,5792,0
+SDG.US,D,20260123,000000,84.53,84.964,84.53,84.964,2416,0
+SDG.US,D,20260126,000000,85.06,85.83,85.06,85.693,6048,0
+SDG.US,D,20260127,000000,86,86.3093,86,86.3093,2489,0
+SDG.US,D,20260128,000000,86.12,86.27,85.71,85.961,4461,0
+SDG.US,D,20260129,000000,85.62,85.9591,85.14,85.9591,4475,0
+SDG.US,D,20260130,000000,84.98,85.5,84.86,84.9523,1365,0
+SDG.US,D,20260202,000000,84.45,85.13,84.45,85.0003,13282,0
+SDG.US,D,20260203,000000,85.1,85.48,84.14,85.375,7440,0
+SDG.US,D,20260204,000000,85.96,86.1387,85.34,85.4295,3327,0
+SDG.US,D,20260205,000000,85,85.19,84.73,84.8553,13423,0
+SDG.US,D,20260206,000000,85.65,86.76,85.65,86.76,2179,0
+SDG.US,D,20260209,000000,86.76,86.8782,86.76,86.8782,4773,0
+SDG.US,D,20260210,000000,87.1,87.27,86.9703,86.9703,4920,0
+SDG.US,D,20260211,000000,87.01,87.3918,87.01,87.3918,3347,0
+SDG.US,D,20260212,000000,87.22,87.3202,86.7,86.8051,3392,0
+SDG.US,D,20260213,000000,86.91,87.44,86.91,87.1808,3621,0
+SDG.US,D,20260217,000000,87.26,87.4635,86.6801,87.33,3728,0
+SDG.US,D,20260218,000000,87.29,87.5501,87.14,87.33,3424,0
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/shv.us.txt b/daily/us/nasdaq etfs/shv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e924a37b65c9205748c05e2756807c157275e4e0
--- /dev/null
+++ b/daily/us/nasdaq etfs/shv.us.txt	
@@ -0,0 +1,4806 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHV.US,D,20070111,000000,90.5595,90.5595,90.5595,90.5595,1077.27,0
+SHV.US,D,20070112,000000,90.613,90.613,90.613,90.613,1315.65,0
+SHV.US,D,20070116,000000,90.613,90.613,90.5948,90.5948,594.828,0
+SHV.US,D,20070117,000000,90.649,90.649,90.649,90.649,9837.37,0
+SHV.US,D,20070118,000000,90.649,90.649,90.613,90.64,27710.6,0
+SHV.US,D,20070119,000000,90.64,90.6581,90.6219,90.6219,16076.2,0
+SHV.US,D,20070122,000000,90.6646,90.6735,90.649,90.6581,3593.94,0
+SHV.US,D,20070123,000000,90.6581,90.6735,90.6581,90.6646,2759.59,0
+SHV.US,D,20070124,000000,90.71,90.7264,90.71,90.718,5154.8,0
+SHV.US,D,20070125,000000,90.7264,90.7343,90.7011,90.718,37545.7,0
+SHV.US,D,20070126,000000,90.7607,90.7607,90.71,90.71,113714,0
+SHV.US,D,20070129,000000,90.7968,90.7968,90.7789,90.7789,23867.9,0
+SHV.US,D,20070130,000000,90.7698,90.7968,90.7607,90.7789,6596.47,0
+SHV.US,D,20070131,000000,90.7968,90.8234,90.7879,90.8234,2994.57,0
+SHV.US,D,20070201,000000,90.5858,90.5858,90.5425,90.5514,13668.4,0
+SHV.US,D,20070202,000000,90.5768,90.6037,90.5687,90.5768,42468.9,0
+SHV.US,D,20070205,000000,90.6219,90.6219,90.5768,90.6037,10435.6,0
+SHV.US,D,20070206,000000,90.613,90.613,90.5858,90.5948,12475.4,0
+SHV.US,D,20070207,000000,90.6646,90.6646,90.6037,90.649,10196,0
+SHV.US,D,20070208,000000,90.6581,90.6581,90.64,90.64,5388.64,0
+SHV.US,D,20070209,000000,90.6735,90.6829,90.5948,90.6646,30463.3,0
+SHV.US,D,20070212,000000,90.6646,90.6646,90.6581,90.6646,10196,0
+SHV.US,D,20070213,000000,90.649,90.6735,90.649,90.6646,1793.56,0
+SHV.US,D,20070214,000000,90.718,90.7343,90.718,90.7264,29509.8,0
+SHV.US,D,20070215,000000,90.7343,90.7698,90.7011,90.7343,38635.4,0
+SHV.US,D,20070216,000000,90.7607,90.7698,90.7264,90.7526,30224.9,0
+SHV.US,D,20070220,000000,90.7435,90.7698,90.7435,90.7607,17989,0
+SHV.US,D,20070221,000000,90.7607,90.8143,90.71,90.7968,89127.8,0
+SHV.US,D,20070222,000000,90.7879,90.7968,90.7879,90.7968,3835.73,0
+SHV.US,D,20070223,000000,90.7968,90.8505,90.7968,90.8415,10435.6,0
+SHV.US,D,20070226,000000,90.8679,90.8679,90.8324,90.8505,321595,0
+SHV.US,D,20070227,000000,90.8767,90.8767,90.8415,90.8679,19913.1,0
+SHV.US,D,20070228,000000,90.8767,90.9567,90.8767,90.9294,355786,0
+SHV.US,D,20070301,000000,90.71,90.718,90.649,90.7011,38988.5,0
+SHV.US,D,20070302,000000,90.7435,90.7789,90.71,90.7526,29745.9,0
+SHV.US,D,20070305,000000,90.7526,90.7526,90.718,90.7343,37425.3,0
+SHV.US,D,20070306,000000,90.7435,90.7789,90.71,90.7435,13195.1,0
+SHV.US,D,20070307,000000,90.7789,90.7789,90.7607,90.7789,21109.6,0
+SHV.US,D,20070308,000000,90.7968,90.7968,90.7698,90.7879,21705.5,0
+SHV.US,D,20070309,000000,90.7789,90.8061,90.7435,90.7789,63454.8,0
+SHV.US,D,20070312,000000,90.8061,90.8061,90.7698,90.8061,12952.2,0
+SHV.US,D,20070313,000000,90.8234,90.8679,90.8061,90.8679,152101,0
+SHV.US,D,20070314,000000,90.8859,90.8859,90.8505,90.8767,26863.7,0
+SHV.US,D,20070315,000000,90.8767,90.8767,90.8415,90.8679,19913.1,0
+SHV.US,D,20070316,000000,90.8859,90.8859,90.8596,90.8859,17390.7,0
+SHV.US,D,20070319,000000,90.894,90.9028,90.7343,90.8859,130271,0
+SHV.US,D,20070320,000000,90.9212,90.9212,90.894,90.9123,4909.6,0
+SHV.US,D,20070321,000000,90.9567,91.0001,90.9212,90.9738,168539,0
+SHV.US,D,20070322,000000,90.9738,90.9829,90.9386,90.9473,34064.1,0
+SHV.US,D,20070323,000000,90.9738,91.0001,90.9567,90.9829,686627,0
+SHV.US,D,20070326,000000,90.9655,91.0001,90.9567,90.9909,12720.6,0
+SHV.US,D,20070327,000000,90.9738,91.0275,90.9738,91.0089,473343,0
+SHV.US,D,20070328,000000,91.0089,91.064,91.0089,91.0363,24109.8,0
+SHV.US,D,20070329,000000,91.0542,91.0713,91.0454,91.064,27350.7,0
+SHV.US,D,20070330,000000,91.08,91.08,91.0181,91.064,243024,0
+SHV.US,D,20070402,000000,90.8143,90.8505,90.7435,90.8234,27585.7,0
+SHV.US,D,20070403,000000,90.8679,90.8859,90.8061,90.8415,29985.4,0
+SHV.US,D,20070404,000000,90.8859,90.9212,90.8767,90.894,24952.1,0
+SHV.US,D,20070405,000000,90.9028,90.9212,90.8679,90.8859,19667.9,0
+SHV.US,D,20070409,000000,90.8859,90.9028,90.8679,90.894,41264.5,0
+SHV.US,D,20070410,000000,90.894,90.9294,90.894,90.9212,21589.7,0
+SHV.US,D,20070411,000000,90.9386,90.9909,90.9386,90.9473,14035.1,0
+SHV.US,D,20070412,000000,90.9655,90.9829,90.9567,90.9738,37792,0
+SHV.US,D,20070413,000000,90.9738,90.9909,90.9567,90.9909,62377.5,0
+SHV.US,D,20070416,000000,90.9909,91.0001,90.9655,91.0001,48105,0
+SHV.US,D,20070417,000000,91.0089,91.0181,90.9909,91.0089,24235.7,0
+SHV.US,D,20070418,000000,91.0454,91.0713,91.0454,91.0713,38142.7,0
+SHV.US,D,20070419,000000,91.064,91.08,91.0542,91.08,93564.1,0
+SHV.US,D,20070420,000000,91.08,91.0983,91.0363,91.0713,84806.2,0
+SHV.US,D,20070423,000000,91.0894,91.1158,91.0894,91.0983,25674,0
+SHV.US,D,20070424,000000,91.1158,91.1421,91.0983,91.1158,18231.9,0
+SHV.US,D,20070425,000000,91.1246,91.1588,91.1075,91.1421,51337.9,0
+SHV.US,D,20070426,000000,91.1588,91.1675,91.1158,91.1158,1013026,0
+SHV.US,D,20070427,000000,91.1331,91.1675,91.1331,91.1492,19913.1,0
+SHV.US,D,20070430,000000,91.1492,91.1768,91.1492,91.1675,13916,0
+SHV.US,D,20070501,000000,90.9212,90.9212,90.8679,90.9123,66212.1,0
+SHV.US,D,20070502,000000,90.9567,90.9655,90.9028,90.9567,139869,0
+SHV.US,D,20070503,000000,90.9738,90.9829,90.9212,90.9655,68011.4,0
+SHV.US,D,20070504,000000,90.9829,90.9909,90.9473,90.9829,18949.3,0
+SHV.US,D,20070507,000000,90.9655,90.9909,90.9655,90.9655,9592.19,0
+SHV.US,D,20070508,000000,90.9909,91.0001,90.9909,91.0001,10798.8,0
+SHV.US,D,20070509,000000,91.0275,91.0454,91.0089,91.0454,57821,0
+SHV.US,D,20070510,000000,91.0542,91.0713,91.0275,91.0542,51337.9,0
+SHV.US,D,20070511,000000,91.064,91.08,91.0542,91.064,13545.9,0
+SHV.US,D,20070514,000000,91.08,91.0983,91.0542,91.0713,22671.5,0
+SHV.US,D,20070515,000000,91.1075,91.1158,91.064,91.1075,247950,0
+SHV.US,D,20070516,000000,91.1492,91.1675,91.1331,91.1588,17271.6,0
+SHV.US,D,20070517,000000,91.1421,91.1675,91.1331,91.1675,19792.7,0
+SHV.US,D,20070518,000000,91.1675,91.1768,91.1246,91.1675,44860.7,0
+SHV.US,D,20070521,000000,91.1492,91.1768,91.1492,91.1675,36703.4,0
+SHV.US,D,20070522,000000,91.1768,91.1848,91.1675,91.1675,8039.26,0
+SHV.US,D,20070523,000000,91.2205,91.2283,91.2114,91.2205,25423.2,0
+SHV.US,D,20070524,000000,91.2283,91.2359,91.2114,91.2359,5388.64,0
+SHV.US,D,20070525,000000,91.2631,91.2631,91.2205,91.2539,46062.9,0
+SHV.US,D,20070529,000000,91.2283,91.2631,91.2283,91.2631,15831,0
+SHV.US,D,20070530,000000,91.2724,91.3085,91.2724,91.3085,11997.5,0
+SHV.US,D,20070531,000000,91.2907,91.3342,91.2907,91.3168,18825.6,0
+SHV.US,D,20070601,000000,90.9738,90.9829,90.9567,90.9829,19913.1,0
+SHV.US,D,20070604,000000,91.0001,91.0181,90.9829,91.0181,75686.3,0
+SHV.US,D,20070605,000000,91.0001,91.0181,90.9829,91.0089,24235.7,0
+SHV.US,D,20070606,000000,91.0542,91.064,91.0181,91.0275,153666,0
+SHV.US,D,20070607,000000,91.0713,91.0713,91.0275,91.0713,34788.4,0
+SHV.US,D,20070608,000000,91.08,91.0894,91.0454,91.0894,34543.2,0
+SHV.US,D,20070611,000000,91.0894,91.0983,91.0542,91.0983,14155.5,0
+SHV.US,D,20070612,000000,91.1075,91.1158,91.064,91.1075,103278,0
+SHV.US,D,20070613,000000,91.1331,91.1492,91.0894,91.0894,350027,0
+SHV.US,D,20070614,000000,91.1492,91.1588,91.1158,91.1588,48105,0
+SHV.US,D,20070615,000000,91.1768,91.1768,91.1421,91.1768,90323.1,0
+SHV.US,D,20070618,000000,91.1421,91.1848,91.1421,91.1848,45578.1,0
+SHV.US,D,20070619,000000,91.2114,91.2114,91.1939,91.2114,25912.4,0
+SHV.US,D,20070620,000000,91.2452,91.2452,91.2114,91.2359,48703.2,0
+SHV.US,D,20070621,000000,91.2631,91.2631,91.2283,91.2452,95128.3,0
+SHV.US,D,20070622,000000,91.2724,91.2724,91.2452,91.2724,52065.6,0
+SHV.US,D,20070625,000000,91.2907,91.2999,91.2539,91.2814,64896.5,0
+SHV.US,D,20070626,000000,91.2724,91.2907,91.2724,91.2814,79287,0
+SHV.US,D,20070627,000000,91.3168,91.3434,91.3168,91.3168,352907,0
+SHV.US,D,20070628,000000,91.3525,91.4236,91.3254,91.3434,71609.8,0
+SHV.US,D,20070629,000000,91.3614,91.4236,91.3254,91.3708,2002169,0
+SHV.US,D,20070702,000000,91.0001,91.0001,90.9212,90.9738,1991858,0
+SHV.US,D,20070703,000000,90.9829,91.0089,90.9567,90.9567,105439,0
+SHV.US,D,20070705,000000,91.0001,91.0001,90.9567,91.0001,42946.8,0
+SHV.US,D,20070706,000000,91.0089,91.0089,90.9738,91.0001,54816.2,0
+SHV.US,D,20070709,000000,91.0089,91.0181,91.0001,91.0181,22189.1,0
+SHV.US,D,20070710,000000,91.0454,91.064,91.0089,91.0542,437955,0
+SHV.US,D,20070711,000000,91.08,91.08,91.0454,91.0542,23867.9,0
+SHV.US,D,20070712,000000,91.0894,91.0894,91.0454,91.0713,28666.4,0
+SHV.US,D,20070713,000000,91.0894,91.0983,91.064,91.0894,168655,0
+SHV.US,D,20070716,000000,91.1075,91.1075,91.08,91.0983,63820.3,0
+SHV.US,D,20070717,000000,91.1158,91.1158,91.08,91.1158,27585.7,0
+SHV.US,D,20070718,000000,91.1492,91.1588,91.1158,91.1421,45343.1,0
+SHV.US,D,20070719,000000,91.1588,91.1588,91.1246,91.1588,33703.2,0
+SHV.US,D,20070720,000000,91.1675,91.1848,91.1492,91.1848,86133.2,0
+SHV.US,D,20070723,000000,91.1675,91.1939,91.1675,91.1848,16076.2,0
+SHV.US,D,20070724,000000,91.1768,91.1939,91.1675,91.1939,36105.1,0
+SHV.US,D,20070725,000000,91.2114,91.2539,91.2114,91.2205,39581,0
+SHV.US,D,20070726,000000,91.2907,91.3434,91.2359,91.2724,418407,0
+SHV.US,D,20070727,000000,91.2814,91.2999,91.2631,91.2724,91881.8,0
+SHV.US,D,20070730,000000,91.3085,91.3085,91.2724,91.2724,63332.2,0
+SHV.US,D,20070731,000000,91.3168,91.3168,91.2631,91.3085,65252.9,0
+SHV.US,D,20070801,000000,90.9655,91.0001,90.9473,90.9829,109995,0
+SHV.US,D,20070802,000000,91.0001,91.0089,90.9738,91.0089,179214,0
+SHV.US,D,20070803,000000,91.0275,91.0363,91.0001,91.0363,63096.1,0
+SHV.US,D,20070806,000000,91.0542,91.0542,91.0089,91.0275,156420,0
+SHV.US,D,20070807,000000,91.0275,91.0454,91.0001,91.0363,111791,0
+SHV.US,D,20070808,000000,91.0454,91.0542,91.0001,91.0542,68974,0
+SHV.US,D,20070809,000000,91.0894,91.1158,91.0713,91.1158,36345.8,0
+SHV.US,D,20070810,000000,91.1492,91.1588,91.1246,91.1331,123673,0
+SHV.US,D,20070813,000000,91.1331,91.1588,91.1246,91.1492,175492,0
+SHV.US,D,20070814,000000,91.1588,91.2114,91.1492,91.1939,271222,0
+SHV.US,D,20070815,000000,91.2114,91.3168,91.2114,91.2907,432078,0
+SHV.US,D,20070816,000000,91.3614,91.4684,91.3525,91.3879,358902,0
+SHV.US,D,20070817,000000,91.4236,91.4423,91.3434,91.4236,112515,0
+SHV.US,D,20070820,000000,91.4328,91.5362,91.4328,91.5282,213399,0
+SHV.US,D,20070821,000000,91.5899,91.6175,91.5107,91.572,62732.8,0
+SHV.US,D,20070822,000000,91.5362,91.5899,91.5195,91.5809,89969,0
+SHV.US,D,20070823,000000,91.5544,91.6083,91.5362,91.572,62495.6,0
+SHV.US,D,20070824,000000,91.5107,91.5453,91.451,91.451,80127,0
+SHV.US,D,20070827,000000,91.4684,91.4684,91.3972,91.4147,72327.3,0
+SHV.US,D,20070828,000000,91.4423,91.4923,91.4423,91.4852,54935.3,0
+SHV.US,D,20070829,000000,91.5362,91.5544,91.4852,91.5015,74014.2,0
+SHV.US,D,20070830,000000,91.5809,91.5809,91.5282,91.5633,60818.9,0
+SHV.US,D,20070831,000000,91.5195,91.5453,91.4923,91.5453,78570.7,0
+SHV.US,D,20070904,000000,91.1675,91.2023,91.1492,91.1939,117554,0
+SHV.US,D,20070905,000000,91.2023,91.2539,91.1939,91.2359,68732.2,0
+SHV.US,D,20070906,000000,91.1848,91.2283,91.1848,91.1939,52780.8,0
+SHV.US,D,20070907,000000,91.2907,91.3085,91.2539,91.3085,39581,0
+SHV.US,D,20070910,000000,91.3168,91.3434,91.2814,91.3168,179454,0
+SHV.US,D,20070911,000000,91.3525,91.3525,91.2814,91.3085,133031,0
+SHV.US,D,20070912,000000,91.3708,91.3708,91.3168,91.3614,29145.4,0
+SHV.US,D,20070913,000000,91.3525,91.3525,91.3168,91.3254,54935.3,0
+SHV.US,D,20070914,000000,91.3708,91.3708,91.3254,91.3254,37792,0
+SHV.US,D,20070917,000000,91.3342,91.3525,91.3254,91.3525,27350.7,0
+SHV.US,D,20070918,000000,91.3254,91.3972,91.3254,91.3879,49777.1,0
+SHV.US,D,20070919,000000,91.4236,91.4423,91.4061,91.4423,74941.5,0
+SHV.US,D,20070920,000000,91.4328,91.4604,91.4236,91.4423,84806.2,0
+SHV.US,D,20070921,000000,91.4684,91.4684,91.4423,91.4604,329871,0
+SHV.US,D,20070924,000000,91.4423,91.4684,91.4423,91.4684,64409.5,0
+SHV.US,D,20070925,000000,91.4776,91.4923,91.4684,91.4923,49897.5,0
+SHV.US,D,20070926,000000,91.4923,91.5195,91.4852,91.5195,62016.6,0
+SHV.US,D,20070927,000000,91.5195,91.5362,91.4923,91.5282,276015,0
+SHV.US,D,20070928,000000,91.5107,91.5362,91.4923,91.4923,61060.7,0
+SHV.US,D,20071001,000000,91.2452,91.2452,91.1848,91.2114,141911,0
+SHV.US,D,20071002,000000,91.2114,91.2205,91.1768,91.2205,78924.9,0
+SHV.US,D,20071003,000000,91.2283,91.2724,91.2283,91.2631,149229,0
+SHV.US,D,20071004,000000,91.2452,91.2814,91.2359,91.2631,19792.7,0
+SHV.US,D,20071005,000000,91.2283,91.2631,91.1939,91.2359,57939,0
+SHV.US,D,20071008,000000,91.2283,91.2724,91.2023,91.2205,41983,0
+SHV.US,D,20071009,000000,91.2205,91.2631,91.2205,91.2539,101119,0
+SHV.US,D,20071010,000000,91.2724,91.2907,91.2283,91.2907,139147,0
+SHV.US,D,20071011,000000,91.2631,91.2999,91.2452,91.2999,43064.9,0
+SHV.US,D,20071012,000000,91.2724,91.2999,91.2452,91.2452,33582.8,0
+SHV.US,D,20071015,000000,91.2283,91.2907,91.2283,91.2452,45700.7,0
+SHV.US,D,20071016,000000,91.2999,91.3168,91.2539,91.2999,42585.8,0
+SHV.US,D,20071017,000000,91.3434,91.3972,91.3254,91.3525,85044.7,0
+SHV.US,D,20071018,000000,91.3972,91.4423,91.3879,91.4328,101119,0
+SHV.US,D,20071019,000000,91.4061,91.4604,91.3972,91.451,422478,0
+SHV.US,D,20071022,000000,91.4684,91.4684,91.4328,91.4328,25912.4,0
+SHV.US,D,20071023,000000,91.4423,91.451,91.4328,91.451,70893.5,0
+SHV.US,D,20071024,000000,91.4684,91.5282,91.4684,91.5107,19423.7,0
+SHV.US,D,20071025,000000,91.5544,91.5544,91.4923,91.5362,79287,0
+SHV.US,D,20071026,000000,91.5282,91.5453,91.5015,91.5362,58536.1,0
+SHV.US,D,20071029,000000,91.5107,91.5362,91.4923,91.5362,22066.5,0
+SHV.US,D,20071030,000000,91.5195,91.5544,91.5107,91.5544,20270.7,0
+SHV.US,D,20071031,000000,91.5362,91.5899,91.5015,91.5453,101722,0
+SHV.US,D,20071101,000000,91.2631,91.3085,91.2539,91.2907,50261.8,0
+SHV.US,D,20071102,000000,91.3795,91.3795,91.2907,91.3085,206680,0
+SHV.US,D,20071105,000000,91.3434,91.3708,91.3254,91.3434,52182.5,0
+SHV.US,D,20071106,000000,91.3525,91.3708,91.3254,91.3525,40183.8,0
+SHV.US,D,20071107,000000,91.3879,91.4423,91.3879,91.4236,40518.7,0
+SHV.US,D,20071108,000000,91.4423,91.4776,91.4236,91.4684,34788.4,0
+SHV.US,D,20071109,000000,91.4923,91.5282,91.4776,91.5282,179092,0
+SHV.US,D,20071112,000000,91.5362,91.5453,91.451,91.5195,264142,0
+SHV.US,D,20071113,000000,91.5015,91.5107,91.4604,91.4776,112303,0
+SHV.US,D,20071114,000000,91.4923,91.5362,91.4776,91.5362,44446.4,0
+SHV.US,D,20071115,000000,91.5809,91.6175,91.572,91.5993,54339.3,0
+SHV.US,D,20071116,000000,91.5993,91.6347,91.5899,91.6083,58495.2,0
+SHV.US,D,20071119,000000,91.6439,91.6897,91.5993,91.6716,178494,0
+SHV.US,D,20071120,000000,91.698,91.7236,91.6623,91.698,128712,0
+SHV.US,D,20071121,000000,91.7318,91.7564,91.698,91.7145,60578.3,0
+SHV.US,D,20071123,000000,91.698,91.7318,91.698,91.7318,19792.7,0
+SHV.US,D,20071126,000000,91.7318,91.7656,91.6805,91.7564,176329,0
+SHV.US,D,20071127,000000,91.7564,91.7564,91.7062,91.7382,70533.8,0
+SHV.US,D,20071128,000000,91.7473,91.7656,91.7318,91.7473,43661.9,0
+SHV.US,D,20071129,000000,91.7564,91.7922,91.7473,91.7656,64650.2,0
+SHV.US,D,20071130,000000,91.7473,91.7746,91.7145,91.7746,134829,0
+SHV.US,D,20071203,000000,91.7746,91.7746,91.4423,91.4852,158360,0
+SHV.US,D,20071204,000000,91.4776,91.5107,91.4423,91.5107,96117,0
+SHV.US,D,20071205,000000,91.5015,91.5107,91.4604,91.5107,50383.3,0
+SHV.US,D,20071206,000000,91.4776,91.5282,91.4776,91.5015,121541,0
+SHV.US,D,20071207,000000,91.5107,91.5107,91.451,91.4923,54137.3,0
+SHV.US,D,20071210,000000,91.4923,91.5282,91.4604,91.5282,42178.3,0
+SHV.US,D,20071211,000000,91.5362,91.6268,91.4776,91.6268,28446.1,0
+SHV.US,D,20071212,000000,91.5362,91.6083,91.4923,91.5993,54339.3,0
+SHV.US,D,20071213,000000,91.5993,91.6083,91.5107,91.5993,41983,0
+SHV.US,D,20071214,000000,91.4776,91.5809,91.4776,91.5809,40547.1,0
+SHV.US,D,20071217,000000,91.6268,91.6268,91.5453,91.5544,39827.3,0
+SHV.US,D,20071218,000000,91.4923,91.6083,91.4923,91.5453,180897,0
+SHV.US,D,20071219,000000,91.6175,91.6439,91.5809,91.6439,120491,0
+SHV.US,D,20071220,000000,91.6623,91.6805,91.6439,91.6623,59943.7,0
+SHV.US,D,20071221,000000,91.5993,91.6268,91.5899,91.6083,34907.5,0
+SHV.US,D,20071224,000000,91.6175,91.6268,91.5544,91.5993,52421,0
+SHV.US,D,20071226,000000,91.5993,91.6347,91.5809,91.6347,34425.1,0
+SHV.US,D,20071227,000000,91.3614,91.3708,91.1848,91.3614,211844,0
+SHV.US,D,20071228,000000,91.3972,91.3972,91.3614,91.3708,53616.3,0
+SHV.US,D,20071231,000000,91.3972,91.4423,91.3434,91.3525,65928.4,0
+SHV.US,D,20080102,000000,91.4923,91.4923,91.3795,91.4423,53807,0
+SHV.US,D,20080103,000000,91.451,91.451,91.3972,91.4061,170217,0
+SHV.US,D,20080104,000000,91.4684,91.4776,91.4236,91.4604,122479,0
+SHV.US,D,20080107,000000,91.451,91.451,91.4236,91.4236,157131,0
+SHV.US,D,20080108,000000,91.451,91.4776,91.4236,91.4684,71508.8,0
+SHV.US,D,20080109,000000,91.5195,91.5282,91.4604,91.5015,428955,0
+SHV.US,D,20080110,000000,91.5107,91.5282,91.4776,91.5282,22513.7,0
+SHV.US,D,20080111,000000,91.5282,91.5809,91.5107,91.5809,94852.5,0
+SHV.US,D,20080114,000000,91.5899,91.5899,91.5544,91.5899,42248.6,0
+SHV.US,D,20080115,000000,91.5899,91.5993,91.5282,91.5633,138541,0
+SHV.US,D,20080116,000000,91.5993,91.6623,91.5899,91.5899,116474,0
+SHV.US,D,20080117,000000,91.6439,91.6805,91.5993,91.6175,160284,0
+SHV.US,D,20080118,000000,91.6175,91.7382,91.5993,91.7318,125408,0
+SHV.US,D,20080122,000000,91.8371,91.8371,91.7318,91.829,326589,0
+SHV.US,D,20080123,000000,91.8554,91.9417,91.8195,91.8371,128905,0
+SHV.US,D,20080124,000000,91.8371,91.8922,91.829,91.8554,145022,0
+SHV.US,D,20080125,000000,91.7922,91.9078,91.7839,91.9078,158702,0
+SHV.US,D,20080128,000000,91.9078,91.9262,91.8554,91.8646,121350,0
+SHV.US,D,20080129,000000,91.8646,91.9262,91.8646,91.9262,120047,0
+SHV.US,D,20080130,000000,91.8922,91.9778,91.874,91.9778,57477,0
+SHV.US,D,20080131,000000,92.0289,92.0289,91.9417,91.9858,95245.2,0
+SHV.US,D,20080201,000000,91.7839,91.7839,91.698,91.7656,107430,0
+SHV.US,D,20080204,000000,91.7473,91.7473,91.6805,91.7382,103987,0
+SHV.US,D,20080205,000000,91.7656,91.7746,91.7318,91.7564,124725,0
+SHV.US,D,20080206,000000,91.7473,91.8012,91.7473,91.7746,136776,0
+SHV.US,D,20080207,000000,91.7839,91.8195,91.7318,91.7746,150944,0
+SHV.US,D,20080208,000000,91.7318,91.7922,91.7318,91.7746,84326,0
+SHV.US,D,20080211,000000,91.7922,91.7922,91.7382,91.7564,112515,0
+SHV.US,D,20080212,000000,91.8012,91.8012,91.7318,91.7564,385538,0
+SHV.US,D,20080213,000000,91.8195,91.8371,91.7656,91.8195,80660.5,0
+SHV.US,D,20080214,000000,91.7922,91.8461,91.7922,91.8371,279752,0
+SHV.US,D,20080215,000000,91.8371,91.8461,91.7746,91.8461,324914,0
+SHV.US,D,20080219,000000,91.829,91.8461,91.7746,91.829,116500,0
+SHV.US,D,20080220,000000,91.8554,91.8646,91.8371,91.8554,90323.1,0
+SHV.US,D,20080221,000000,91.8195,91.8922,91.8195,91.8829,155785,0
+SHV.US,D,20080222,000000,91.874,91.8922,91.8554,91.874,109890,0
+SHV.US,D,20080225,000000,91.874,91.8829,91.8554,91.874,206004,0
+SHV.US,D,20080226,000000,91.8922,91.9012,91.8646,91.9012,150121,0
+SHV.US,D,20080227,000000,91.9262,91.9262,91.8829,91.9262,175723,0
+SHV.US,D,20080228,000000,91.9501,91.9592,91.9012,91.9078,196558,0
+SHV.US,D,20080229,000000,91.9417,91.9592,91.9078,91.9262,207290,0
+SHV.US,D,20080303,000000,91.7922,91.7922,91.7145,91.7473,178271,0
+SHV.US,D,20080304,000000,91.7922,91.8104,91.7564,91.7656,69264.6,0
+SHV.US,D,20080305,000000,91.829,91.8461,91.7922,91.829,88292.3,0
+SHV.US,D,20080306,000000,91.8554,91.8829,91.829,91.8829,75302.6,0
+SHV.US,D,20080307,000000,91.8646,91.9078,91.8104,91.8461,214501,0
+SHV.US,D,20080310,000000,91.8829,91.9171,91.8371,91.9078,66922.7,0
+SHV.US,D,20080311,000000,91.8646,91.874,91.8012,91.8461,177920,0
+SHV.US,D,20080312,000000,91.8371,91.9171,91.8371,91.9171,152364,0
+SHV.US,D,20080313,000000,91.9417,91.9417,91.8829,91.9262,170411,0
+SHV.US,D,20080314,000000,91.9262,91.9681,91.8922,91.9501,245552,0
+SHV.US,D,20080317,000000,92.0197,92.0289,91.9592,92.0289,89734,0
+SHV.US,D,20080318,000000,92.0472,92.1207,91.9858,92.0472,113121,0
+SHV.US,D,20080319,000000,92.0564,92.1115,92.0025,92.0932,401351,0
+SHV.US,D,20080320,000000,92.0932,92.1547,92.0289,92.1115,441373,0
+SHV.US,D,20080324,000000,92.0472,92.0472,91.9501,91.9592,211707,0
+SHV.US,D,20080325,000000,92.0289,92.0289,91.9352,91.9501,216986,0
+SHV.US,D,20080326,000000,92.038,92.0564,91.9681,91.9681,422464,0
+SHV.US,D,20080327,000000,92.038,92.0564,91.9939,92.0025,66574.3,0
+SHV.US,D,20080328,000000,91.9858,92.0289,91.9858,92.0197,69418.9,0
+SHV.US,D,20080331,000000,92.0564,92.0564,91.9858,92.0106,145741,0
+SHV.US,D,20080401,000000,91.874,91.874,91.8012,91.8371,160224,0
+SHV.US,D,20080402,000000,91.8371,91.8371,91.7656,91.8195,117320,0
+SHV.US,D,20080403,000000,91.8104,91.8371,91.7839,91.8371,119110,0
+SHV.US,D,20080404,000000,91.8371,91.8554,91.8012,91.8461,61366.1,0
+SHV.US,D,20080407,000000,91.8371,91.8461,91.7839,91.8195,74009.6,0
+SHV.US,D,20080408,000000,91.8012,91.8554,91.8012,91.8554,45695.1,0
+SHV.US,D,20080409,000000,91.8554,91.9078,91.8554,91.874,74492,0
+SHV.US,D,20080410,000000,91.9262,91.9262,91.8829,91.9262,83417.9,0
+SHV.US,D,20080411,000000,91.9078,91.9417,91.8922,91.9262,79045.2,0
+SHV.US,D,20080414,000000,91.9352,91.9352,91.8922,91.9262,87601,0
+SHV.US,D,20080415,000000,91.9352,91.9352,91.8829,91.8829,70705.2,0
+SHV.US,D,20080416,000000,91.9012,91.9262,91.8554,91.9171,110324,0
+SHV.US,D,20080417,000000,91.9171,91.9262,91.8461,91.9171,129749,0
+SHV.US,D,20080418,000000,91.8922,91.8922,91.829,91.8829,156748,0
+SHV.US,D,20080421,000000,91.8371,91.8922,91.8371,91.8922,102421,0
+SHV.US,D,20080422,000000,91.8922,91.9262,91.8646,91.9171,111220,0
+SHV.US,D,20080423,000000,91.9352,91.9352,91.8922,91.9171,102817,0
+SHV.US,D,20080424,000000,91.9262,91.9262,91.8646,91.9171,33425,0
+SHV.US,D,20080425,000000,91.874,91.9171,91.8646,91.8646,38916.9,0
+SHV.US,D,20080428,000000,91.874,91.9012,91.874,91.874,60388.7,0
+SHV.US,D,20080429,000000,91.8829,91.9171,91.8554,91.9012,160526,0
+SHV.US,D,20080430,000000,91.9171,91.9501,91.8829,91.9262,498090,0
+SHV.US,D,20080501,000000,91.7382,91.8104,91.7382,91.8012,121035,0
+SHV.US,D,20080502,000000,91.7746,91.7839,91.7236,91.7656,92666.2,0
+SHV.US,D,20080505,000000,91.7382,91.7839,91.7382,91.7746,345421,0
+SHV.US,D,20080506,000000,91.7839,91.7922,91.7473,91.7473,97831.1,0
+SHV.US,D,20080507,000000,91.8195,91.8195,91.7473,91.8012,106913,0
+SHV.US,D,20080508,000000,91.8012,91.8104,91.7746,91.8104,125650,0
+SHV.US,D,20080509,000000,91.7839,91.8104,91.7746,91.8012,77007.6,0
+SHV.US,D,20080512,000000,91.8104,91.8104,91.7564,91.7746,57266.9,0
+SHV.US,D,20080513,000000,91.7656,91.7656,91.7473,91.7473,50251.6,0
+SHV.US,D,20080514,000000,91.7473,91.7839,91.7145,91.7473,152158,0
+SHV.US,D,20080515,000000,91.7922,91.7922,91.7473,91.7473,309931,0
+SHV.US,D,20080516,000000,91.7473,91.7922,91.7473,91.7922,106848,0
+SHV.US,D,20080519,000000,91.7922,91.8012,91.7656,91.8012,188385,0
+SHV.US,D,20080520,000000,91.8104,91.8104,91.7746,91.8012,62587.5,0
+SHV.US,D,20080521,000000,91.8104,91.8104,91.7839,91.7922,45909.6,0
+SHV.US,D,20080522,000000,91.7839,91.8104,91.7746,91.7922,53853.5,0
+SHV.US,D,20080523,000000,91.8012,91.8461,91.7839,91.7922,180137,0
+SHV.US,D,20080527,000000,91.8104,91.8104,91.7656,91.8012,84383.9,0
+SHV.US,D,20080528,000000,91.7564,91.8104,91.7564,91.8012,55430.3,0
+SHV.US,D,20080529,000000,91.7922,91.8012,91.7564,91.8012,74596.5,0
+SHV.US,D,20080530,000000,91.8195,91.8195,91.7746,91.7922,75200.4,0
+SHV.US,D,20080602,000000,91.7473,91.7473,91.6083,91.6533,57491.7,0
+SHV.US,D,20080603,000000,91.6439,91.6716,91.6083,91.6716,76690.8,0
+SHV.US,D,20080604,000000,91.6805,91.6805,91.6347,91.6716,32973.2,0
+SHV.US,D,20080605,000000,91.6347,91.6716,91.6268,91.6716,55350.9,0
+SHV.US,D,20080606,000000,91.6623,91.6897,91.6439,91.6805,65309.6,0
+SHV.US,D,20080609,000000,91.6623,91.6623,91.6175,91.6347,36354.8,0
+SHV.US,D,20080610,000000,91.572,91.6268,91.572,91.6083,381856,0
+SHV.US,D,20080611,000000,91.6439,91.6623,91.5993,91.6268,302576,0
+SHV.US,D,20080612,000000,91.5993,91.6533,91.5809,91.6268,236098,0
+SHV.US,D,20080613,000000,91.5993,91.6347,91.5809,91.6175,203449,0
+SHV.US,D,20080616,000000,91.5993,91.6268,91.5899,91.6175,87284.3,0
+SHV.US,D,20080617,000000,91.6533,91.6623,91.6268,91.6623,83928.7,0
+SHV.US,D,20080618,000000,91.6439,91.698,91.6439,91.698,70634.8,0
+SHV.US,D,20080619,000000,91.698,91.7062,91.6805,91.7062,142046,0
+SHV.US,D,20080620,000000,91.7145,91.7236,91.6897,91.6897,73931.2,0
+SHV.US,D,20080623,000000,91.7062,91.7145,91.6716,91.698,91869.2,0
+SHV.US,D,20080624,000000,91.6716,91.7382,91.6716,91.7318,97684.7,0
+SHV.US,D,20080625,000000,91.7145,91.7473,91.6897,91.7473,202804,0
+SHV.US,D,20080626,000000,91.7062,91.7839,91.7062,91.7656,161703,0
+SHV.US,D,20080627,000000,91.7473,91.8012,91.7382,91.7656,154223,0
+SHV.US,D,20080630,000000,91.7839,91.7922,91.7473,91.7922,521277,0
+SHV.US,D,20080701,000000,91.6439,91.6623,91.6175,91.6533,562481,0
+SHV.US,D,20080702,000000,91.6175,91.6623,91.6083,91.6623,175071,0
+SHV.US,D,20080703,000000,91.6623,91.6805,91.6439,91.6716,44323.8,0
+SHV.US,D,20080707,000000,91.6897,91.7318,91.6439,91.6805,481100,0
+SHV.US,D,20080708,000000,91.6439,91.698,91.6439,91.6805,141453,0
+SHV.US,D,20080709,000000,91.6805,91.7236,91.6533,91.7236,133076,0
+SHV.US,D,20080710,000000,91.698,91.7236,91.6897,91.7236,117625,0
+SHV.US,D,20080711,000000,91.7145,91.7236,91.6623,91.7145,187160,0
+SHV.US,D,20080714,000000,91.7236,91.7473,91.6897,91.7473,174964,0
+SHV.US,D,20080715,000000,91.7746,91.8012,91.7473,91.7746,171630,0
+SHV.US,D,20080716,000000,91.7922,91.8104,91.7473,91.7839,184458,0
+SHV.US,D,20080717,000000,91.7746,91.7922,91.7473,91.7839,179188,0
+SHV.US,D,20080718,000000,91.8104,91.8104,91.7656,91.7746,240647,0
+SHV.US,D,20080721,000000,91.7839,91.7922,91.7473,91.7922,105047,0
+SHV.US,D,20080722,000000,91.7922,91.7922,91.7473,91.7746,429513,0
+SHV.US,D,20080723,000000,91.7839,91.8012,91.7473,91.8012,205623,0
+SHV.US,D,20080724,000000,91.8104,91.8195,91.7922,91.8012,163924,0
+SHV.US,D,20080725,000000,91.7839,91.8195,91.7839,91.8104,171857,0
+SHV.US,D,20080728,000000,91.8195,91.8195,91.7922,91.8195,155130,0
+SHV.US,D,20080729,000000,91.8195,91.8195,91.8012,91.8104,317765,0
+SHV.US,D,20080730,000000,91.8104,91.8371,91.7839,91.8104,155633,0
+SHV.US,D,20080731,000000,91.8554,91.8554,91.8195,91.8554,165700,0
+SHV.US,D,20080801,000000,91.6805,91.6897,91.6347,91.6716,204102,0
+SHV.US,D,20080804,000000,91.6716,91.6805,91.6533,91.6716,245300,0
+SHV.US,D,20080805,000000,91.6533,91.6716,91.6439,91.6716,98191,0
+SHV.US,D,20080806,000000,91.6897,91.6897,91.6533,91.6805,131285,0
+SHV.US,D,20080807,000000,91.6533,91.7145,91.6533,91.7062,158745,0
+SHV.US,D,20080808,000000,91.7145,91.7145,91.6805,91.698,142031,0
+SHV.US,D,20080811,000000,91.6439,91.698,91.6439,91.6805,212630,0
+SHV.US,D,20080812,000000,91.698,91.698,91.6716,91.698,133636,0
+SHV.US,D,20080813,000000,91.7236,91.7236,91.6897,91.698,161907,0
+SHV.US,D,20080814,000000,91.7145,91.7145,91.6897,91.7062,91290.3,0
+SHV.US,D,20080815,000000,91.7236,91.7318,91.698,91.7236,96516.6,0
+SHV.US,D,20080818,000000,91.7236,91.7318,91.6805,91.6897,143586,0
+SHV.US,D,20080819,000000,91.698,91.7382,91.698,91.7318,120283,0
+SHV.US,D,20080820,000000,91.7473,91.7746,91.7236,91.7746,133992,0
+SHV.US,D,20080821,000000,91.7746,91.7746,91.7318,91.7564,121985,0
+SHV.US,D,20080822,000000,91.7564,91.7656,91.7382,91.7564,104041,0
+SHV.US,D,20080825,000000,91.7839,91.7839,91.7382,91.7746,111004,0
+SHV.US,D,20080826,000000,91.7746,91.7746,91.7318,91.7746,164019,0
+SHV.US,D,20080827,000000,91.8104,91.8371,91.7656,91.8012,2750183,0
+SHV.US,D,20080828,000000,91.7922,91.8012,91.7656,91.7922,170593,0
+SHV.US,D,20080829,000000,91.7473,91.7922,91.7473,91.7922,233847,0
+SHV.US,D,20080902,000000,91.6347,91.7062,91.572,91.6716,767967,0
+SHV.US,D,20080903,000000,91.6897,91.698,91.6623,91.6897,186350,0
+SHV.US,D,20080904,000000,91.6897,91.7062,91.6439,91.7062,161777,0
+SHV.US,D,20080905,000000,91.7062,91.7145,91.6533,91.6897,338595,0
+SHV.US,D,20080908,000000,91.6439,91.6897,91.6439,91.6805,126202,0
+SHV.US,D,20080909,000000,91.6805,91.7145,91.6533,91.7062,177712,0
+SHV.US,D,20080910,000000,91.6805,91.7318,91.6805,91.7236,140825,0
+SHV.US,D,20080911,000000,91.7062,91.7473,91.7062,91.7318,166006,0
+SHV.US,D,20080912,000000,91.7473,91.7473,91.6897,91.7473,165474,0
+SHV.US,D,20080915,000000,91.829,91.9012,91.8195,91.8829,647897,0
+SHV.US,D,20080916,000000,91.9352,91.9592,91.8554,91.9171,533725,0
+SHV.US,D,20080917,000000,92.0289,92.1207,91.9592,92.1207,775516,0
+SHV.US,D,20080918,000000,92.3735,92.3735,91.9939,92.0932,804764,0
+SHV.US,D,20080919,000000,91.9417,91.9778,91.7564,91.8922,1326829,0
+SHV.US,D,20080922,000000,91.829,91.9012,91.7746,91.8922,311999,0
+SHV.US,D,20080923,000000,91.8922,91.9417,91.8554,91.9352,373376,0
+SHV.US,D,20080924,000000,91.9681,92.0106,91.8922,91.9417,219337,0
+SHV.US,D,20080925,000000,92.0025,92.0197,91.9262,92.0197,389171,0
+SHV.US,D,20080926,000000,91.9262,92.171,91.9262,91.9939,519632,0
+SHV.US,D,20080929,000000,92.038,92.1024,91.9262,91.9592,613937,0
+SHV.US,D,20080930,000000,92.0657,92.0657,91.9262,91.9352,1773405,0
+SHV.US,D,20081001,000000,91.9171,91.9592,91.8646,91.9417,432750,0
+SHV.US,D,20081002,000000,92.1547,92.1547,91.9681,92.0472,529220,0
+SHV.US,D,20081003,000000,92.0289,92.0289,91.9012,91.9501,1828855,0
+SHV.US,D,20081006,000000,92.0197,92.0839,91.9171,91.9262,651492,0
+SHV.US,D,20081007,000000,92.0197,92.0197,91.8646,91.9858,507306,0
+SHV.US,D,20081008,000000,92.0564,92.0749,91.9352,92.0472,865767,0
+SHV.US,D,20081009,000000,91.9592,92.0289,91.9262,92.0106,609627,0
+SHV.US,D,20081010,000000,91.9778,92.171,91.9352,92.1024,765124,0
+SHV.US,D,20081013,000000,91.874,92.1462,91.7656,91.7656,389115,0
+SHV.US,D,20081014,000000,91.8195,92.0657,91.8104,92.0564,408633,0
+SHV.US,D,20081015,000000,92.0564,92.1373,91.9501,92.1373,317001,0
+SHV.US,D,20081016,000000,92.0932,92.1373,91.9352,91.9352,624070,0
+SHV.US,D,20081017,000000,91.9592,92.0472,91.9262,91.9352,174491,0
+SHV.US,D,20081020,000000,91.9352,92.0025,91.8371,91.8829,243093,0
+SHV.US,D,20081021,000000,91.9171,91.9501,91.8554,91.874,251248,0
+SHV.US,D,20081022,000000,91.8829,91.9592,91.874,91.9417,279679,0
+SHV.US,D,20081023,000000,91.9171,91.9352,91.874,91.9012,337024,0
+SHV.US,D,20081024,000000,92.0025,92.0025,91.9012,91.9352,180938,0
+SHV.US,D,20081027,000000,91.9352,92.0197,91.9352,92.0197,178784,0
+SHV.US,D,20081028,000000,92.0106,92.0289,91.9417,92.0197,152366,0
+SHV.US,D,20081029,000000,91.9592,92.0564,91.9501,92.0472,362512,0
+SHV.US,D,20081030,000000,91.9858,92.0749,91.9858,92.0289,192987,0
+SHV.US,D,20081031,000000,92.0289,92.0932,91.9858,91.9858,456067,0
+SHV.US,D,20081103,000000,91.9681,91.9681,91.8554,91.9592,256330,0
+SHV.US,D,20081104,000000,91.8646,91.9262,91.8554,91.874,233648,0
+SHV.US,D,20081105,000000,91.874,91.9262,91.8646,91.8922,482622,0
+SHV.US,D,20081106,000000,91.9171,92.0025,91.9012,92.0025,185747,0
+SHV.US,D,20081107,000000,91.9858,92.0106,91.9262,92.0106,189264,0
+SHV.US,D,20081110,000000,91.9352,92.0289,91.9352,92.0289,115262,0
+SHV.US,D,20081111,000000,92.0025,92.0472,91.9592,92.0472,142378,0
+SHV.US,D,20081112,000000,91.9858,92.0749,91.9681,92.0749,224575,0
+SHV.US,D,20081113,000000,91.9858,92.0564,91.9858,92.0472,157597,0
+SHV.US,D,20081114,000000,91.9939,92.0564,91.9858,92.038,127267,0
+SHV.US,D,20081117,000000,91.9858,92.1024,91.9858,92.0564,128825,0
+SHV.US,D,20081118,000000,92.0839,92.0839,92.0197,92.0472,91226.7,0
+SHV.US,D,20081119,000000,92.1207,92.1207,92.038,92.1024,226459,0
+SHV.US,D,20081120,000000,92.0749,92.1282,92.038,92.1207,397559,0
+SHV.US,D,20081121,000000,92.1115,92.1631,92.0289,92.1631,365551,0
+SHV.US,D,20081124,000000,92.0839,92.1462,92.0657,92.1282,330027,0
+SHV.US,D,20081125,000000,92.0839,92.1462,92.0657,92.1462,160305,0
+SHV.US,D,20081126,000000,92.0839,92.1462,92.0657,92.1462,218760,0
+SHV.US,D,20081128,000000,92.1547,92.1631,91.7656,92.1631,146447,0
+SHV.US,D,20081201,000000,92.0564,92.0932,91.9858,92.0564,150497,0
+SHV.US,D,20081202,000000,91.9939,92.0564,91.9939,92.038,142623,0
+SHV.US,D,20081203,000000,92.0197,92.0839,92.0025,92.0839,102810,0
+SHV.US,D,20081204,000000,92.0564,92.1115,92.0106,92.1115,268452,0
+SHV.US,D,20081205,000000,92.1115,92.1282,92.0472,92.1024,256299,0
+SHV.US,D,20081208,000000,92.038,92.0839,92.0106,92.0657,187638,0
+SHV.US,D,20081209,000000,92.038,92.1282,92.038,92.1282,283659,0
+SHV.US,D,20081210,000000,92.1115,92.1462,92.0025,92.1462,311811,0
+SHV.US,D,20081211,000000,92.1207,92.1462,92.0749,92.1282,203072,0
+SHV.US,D,20081212,000000,92.1884,92.1884,92.0932,92.1462,374846,0
+SHV.US,D,20081215,000000,92.1282,92.1462,92.1115,92.1462,292737,0
+SHV.US,D,20081216,000000,92.1282,92.1282,92.0197,92.1115,247971,0
+SHV.US,D,20081217,000000,92.0839,92.1373,92.0657,92.0657,371342,0
+SHV.US,D,20081218,000000,92.1115,92.1207,91.9262,92.0657,2302453,0
+SHV.US,D,20081219,000000,91.9939,92.1373,91.9858,92.1115,335362,0
+SHV.US,D,20081222,000000,92.038,92.1373,92.0197,92.1115,190587,0
+SHV.US,D,20081223,000000,92.0472,92.1373,92.038,92.1373,130790,0
+SHV.US,D,20081224,000000,92.1115,92.1282,92.0289,92.1282,67786.6,0
+SHV.US,D,20081226,000000,92.1282,92.1282,92.0106,92.1115,374627,0
+SHV.US,D,20081229,000000,92.0197,92.0472,91.9262,92.038,580538,0
+SHV.US,D,20081230,000000,91.9262,92.038,91.9171,92.0289,375781,0
+SHV.US,D,20081231,000000,92.0106,92.0197,91.9078,92.0106,242262,0
+SHV.US,D,20090102,000000,91.9012,91.9417,91.8646,91.8829,486165,0
+SHV.US,D,20090105,000000,91.8104,91.9417,91.8104,91.9417,634988,0
+SHV.US,D,20090106,000000,91.8646,91.9858,91.8646,91.9858,374923,0
+SHV.US,D,20090107,000000,91.9778,91.9939,91.8829,91.9939,543592,0
+SHV.US,D,20090108,000000,91.9262,91.9939,91.9078,91.9078,311896,0
+SHV.US,D,20090109,000000,91.9858,92.0106,91.9012,91.9681,159469,0
+SHV.US,D,20090112,000000,91.9681,92.0197,91.9352,92.0106,321346,0
+SHV.US,D,20090113,000000,91.9592,92.0106,91.9417,92.0106,158302,0
+SHV.US,D,20090114,000000,91.9858,92.0749,91.9417,92.0289,1565889,0
+SHV.US,D,20090115,000000,92.0839,92.0839,91.9171,91.9778,142925,0
+SHV.US,D,20090116,000000,92.0025,92.0289,91.9262,91.9858,127868,0
+SHV.US,D,20090120,000000,92.0749,92.0749,91.9171,91.9858,722951,0
+SHV.US,D,20090121,000000,92.0106,92.0106,91.9171,91.9501,1115653,0
+SHV.US,D,20090122,000000,91.9352,91.9939,91.9171,91.9778,430065,0
+SHV.US,D,20090123,000000,91.9939,92.0106,91.9262,92.0025,414910,0
+SHV.US,D,20090126,000000,91.9858,91.9939,91.9501,91.9778,186924,0
+SHV.US,D,20090127,000000,91.9939,92.0025,91.9501,91.9858,172015,0
+SHV.US,D,20090128,000000,91.9858,91.9858,91.9417,91.9858,211479,0
+SHV.US,D,20090129,000000,91.9592,91.9858,91.9592,91.9681,158069,0
+SHV.US,D,20090130,000000,91.9501,91.9858,91.9262,91.9681,171115,0
+SHV.US,D,20090202,000000,91.9592,91.9592,91.9171,91.9501,200847,0
+SHV.US,D,20090203,000000,91.9501,91.9501,91.9078,91.9262,170813,0
+SHV.US,D,20090204,000000,91.9352,91.9417,91.874,91.874,259522,0
+SHV.US,D,20090205,000000,91.9262,91.9262,91.8461,91.9262,182027,0
+SHV.US,D,20090206,000000,91.9262,91.9262,91.8012,91.874,557689,0
+SHV.US,D,20090209,000000,91.8922,91.9078,91.829,91.9078,542084,0
+SHV.US,D,20090210,000000,91.874,91.9262,91.8461,91.9262,496523,0
+SHV.US,D,20090211,000000,91.9078,91.9171,91.8646,91.9078,211602,0
+SHV.US,D,20090212,000000,91.9078,91.9078,91.8646,91.8922,223678,0
+SHV.US,D,20090213,000000,91.8646,91.9012,91.8461,91.9012,199692,0
+SHV.US,D,20090217,000000,91.9078,91.9171,91.8646,91.8646,228028,0
+SHV.US,D,20090218,000000,91.8646,91.9078,91.829,91.9078,322141,0
+SHV.US,D,20090219,000000,91.8461,91.874,91.8012,91.8012,162796,0
+SHV.US,D,20090220,000000,91.8461,91.9012,91.829,91.8371,359162,0
+SHV.US,D,20090223,000000,91.8922,91.9078,91.8371,91.9078,376477,0
+SHV.US,D,20090224,000000,91.8554,91.9501,91.8554,91.9012,1451414,0
+SHV.US,D,20090225,000000,91.9417,92.0657,91.8646,91.8646,221654,0
+SHV.US,D,20090226,000000,91.9171,91.9171,91.874,91.874,196090,0
+SHV.US,D,20090227,000000,91.9171,91.9262,91.8922,91.8922,237563,0
+SHV.US,D,20090302,000000,91.829,91.9012,91.829,91.8646,454109,0
+SHV.US,D,20090303,000000,91.8922,91.9171,91.8461,91.8646,352306,0
+SHV.US,D,20090304,000000,91.8829,91.8922,91.8371,91.8829,233219,0
+SHV.US,D,20090305,000000,91.8922,91.9012,91.874,91.874,352753,0
+SHV.US,D,20090306,000000,91.9012,91.9078,91.874,91.874,424827,0
+SHV.US,D,20090309,000000,91.8922,91.9012,91.874,91.874,336093,0
+SHV.US,D,20090310,000000,91.9012,91.9078,91.8554,91.8922,221430,0
+SHV.US,D,20090311,000000,91.8554,91.8922,91.8554,91.8922,378281,0
+SHV.US,D,20090312,000000,91.9012,91.9171,91.8922,91.9078,172072,0
+SHV.US,D,20090313,000000,91.9078,91.9262,91.8922,91.9262,634920,0
+SHV.US,D,20090316,000000,91.8829,91.9078,91.8461,91.8922,349585,0
+SHV.US,D,20090317,000000,91.8646,91.9171,91.8646,91.9012,569285,0
+SHV.US,D,20090318,000000,91.9012,91.9352,91.874,91.9262,740439,0
+SHV.US,D,20090319,000000,91.9262,91.9262,91.8461,91.9171,463368,0
+SHV.US,D,20090320,000000,91.9171,91.9262,91.8646,91.9078,161478,0
+SHV.US,D,20090323,000000,91.874,91.9352,91.874,91.9262,547606,0
+SHV.US,D,20090324,000000,91.9171,91.9352,91.9078,91.9171,691344,0
+SHV.US,D,20090325,000000,91.9262,91.9262,91.8922,91.9262,721902,0
+SHV.US,D,20090326,000000,91.9262,91.9262,91.9012,91.9262,370266,0
+SHV.US,D,20090327,000000,91.9262,91.9262,91.9078,91.9171,171194,0
+SHV.US,D,20090330,000000,91.9262,91.9352,91.9078,91.9352,288956,0
+SHV.US,D,20090331,000000,91.9262,91.9352,91.9012,91.9352,304938,0
+SHV.US,D,20090401,000000,91.9012,91.9012,91.8554,91.8829,287349,0
+SHV.US,D,20090402,000000,91.8371,91.9171,91.8371,91.8646,295064,0
+SHV.US,D,20090403,000000,91.8371,91.8829,91.8195,91.8829,198081,0
+SHV.US,D,20090406,000000,91.8554,91.8646,91.8195,91.8646,238805,0
+SHV.US,D,20090407,000000,91.8646,91.9012,91.8554,91.9012,132741,0
+SHV.US,D,20090408,000000,91.8829,91.9262,91.874,91.9012,445849,0
+SHV.US,D,20090409,000000,91.9012,91.9078,91.8461,91.8922,324589,0
+SHV.US,D,20090413,000000,91.9171,91.9171,91.8371,91.9012,242968,0
+SHV.US,D,20090414,000000,91.8554,91.9262,91.8554,91.9171,253858,0
+SHV.US,D,20090415,000000,91.8829,91.9262,91.8829,91.9262,307552,0
+SHV.US,D,20090416,000000,91.9171,91.9417,91.9012,91.9262,519042,0
+SHV.US,D,20090417,000000,91.9012,91.9262,91.9012,91.9171,604182,0
+SHV.US,D,20090420,000000,91.874,91.9352,91.874,91.9352,240016,0
+SHV.US,D,20090421,000000,91.9078,91.9352,91.8922,91.9262,463536,0
+SHV.US,D,20090422,000000,91.9171,91.9352,91.9078,91.9352,450475,0
+SHV.US,D,20090423,000000,91.9262,91.9417,91.9078,91.9417,174732,0
+SHV.US,D,20090424,000000,91.9171,91.9417,91.8922,91.8922,213025,0
+SHV.US,D,20090427,000000,91.9262,91.9352,91.9012,91.9012,243103,0
+SHV.US,D,20090428,000000,91.9012,91.9352,91.9012,91.9078,198006,0
+SHV.US,D,20090429,000000,91.9262,91.9592,91.9078,91.9501,174355,0
+SHV.US,D,20090430,000000,91.9501,91.9501,91.9078,91.9417,164610,0
+SHV.US,D,20090501,000000,91.8829,91.9012,91.8371,91.8554,742362,0
+SHV.US,D,20090504,000000,91.8646,91.8646,91.8195,91.8461,180858,0
+SHV.US,D,20090505,000000,91.874,91.874,91.829,91.829,240996,0
+SHV.US,D,20090506,000000,91.8554,91.8646,91.8371,91.8371,192557,0
+SHV.US,D,20090507,000000,91.8371,91.8646,91.8195,91.829,417060,0
+SHV.US,D,20090508,000000,91.8104,91.874,91.8104,91.8195,203733,0
+SHV.US,D,20090511,000000,91.8646,91.8922,91.8104,91.8371,256409,0
+SHV.US,D,20090512,000000,91.8461,91.8829,91.8371,91.8461,160107,0
+SHV.US,D,20090513,000000,91.874,91.8922,91.8461,91.8554,217038,0
+SHV.US,D,20090514,000000,91.8646,91.8922,91.8461,91.8554,247834,0
+SHV.US,D,20090515,000000,91.8554,91.9078,91.8554,91.8646,138137,0
+SHV.US,D,20090518,000000,91.8554,91.9078,91.8461,91.8461,289207,0
+SHV.US,D,20090519,000000,91.8829,91.9012,91.8554,91.8554,213495,0
+SHV.US,D,20090520,000000,91.8922,91.9078,91.8829,91.8922,351876,0
+SHV.US,D,20090521,000000,91.9078,91.9078,91.874,91.8922,501950,0
+SHV.US,D,20090522,000000,91.8829,91.9012,91.8554,91.8554,137976,0
+SHV.US,D,20090526,000000,91.9012,91.9012,91.8371,91.8371,212611,0
+SHV.US,D,20090527,000000,91.8922,91.8922,91.8461,91.8554,198187,0
+SHV.US,D,20090528,000000,91.8829,91.9262,91.8646,91.9262,115875,0
+SHV.US,D,20090529,000000,91.874,91.9262,91.8646,91.8646,303180,0
+SHV.US,D,20090601,000000,91.9262,91.9262,91.829,91.9012,383217,0
+SHV.US,D,20090602,000000,91.829,91.8829,91.8195,91.8195,870410,0
+SHV.US,D,20090603,000000,91.874,91.9012,91.8371,91.8646,634592,0
+SHV.US,D,20090604,000000,91.8371,91.9012,91.829,91.8461,195712,0
+SHV.US,D,20090605,000000,91.829,91.8646,91.7746,91.8104,590645,0
+SHV.US,D,20090608,000000,91.7922,91.829,91.7746,91.7746,539390,0
+SHV.US,D,20090609,000000,91.7839,91.829,91.7839,91.8012,295865,0
+SHV.US,D,20090610,000000,91.7922,91.8554,91.7922,91.8554,169477,0
+SHV.US,D,20090611,000000,91.8554,91.8646,91.8371,91.8554,159279,0
+SHV.US,D,20090612,000000,91.8554,91.874,91.8195,91.8195,124183,0
+SHV.US,D,20090615,000000,91.8461,91.8829,91.8195,91.8195,314547,0
+SHV.US,D,20090616,000000,91.8554,91.8829,91.8195,91.8829,614019,0
+SHV.US,D,20090617,000000,91.8829,91.8922,91.8461,91.8922,316830,0
+SHV.US,D,20090618,000000,91.874,91.8829,91.8554,91.8829,182314,0
+SHV.US,D,20090619,000000,91.8829,91.8829,91.8371,91.874,727251,0
+SHV.US,D,20090622,000000,91.874,91.874,91.8371,91.8371,468035,0
+SHV.US,D,20090623,000000,91.874,91.874,91.829,91.829,268506,0
+SHV.US,D,20090624,000000,91.8646,91.8829,91.829,91.8461,342777,0
+SHV.US,D,20090625,000000,91.8646,91.8922,91.8461,91.8829,552313,0
+SHV.US,D,20090626,000000,91.8829,91.8922,91.8461,91.8922,238917,0
+SHV.US,D,20090629,000000,91.874,91.8829,91.8646,91.8646,293241,0
+SHV.US,D,20090630,000000,91.8646,91.8922,91.8554,91.8922,312590,0
+SHV.US,D,20090701,000000,91.874,91.874,91.8461,91.8461,160015,0
+SHV.US,D,20090702,000000,91.8646,91.8646,91.8371,91.8371,270779,0
+SHV.US,D,20090706,000000,91.8461,91.8646,91.8371,91.8371,87284.3,0
+SHV.US,D,20090707,000000,91.8554,91.8646,91.8371,91.8461,282717,0
+SHV.US,D,20090708,000000,91.8646,91.8829,91.8554,91.8829,182846,0
+SHV.US,D,20090709,000000,91.8829,91.8829,91.8554,91.8829,151179,0
+SHV.US,D,20090710,000000,91.8646,91.8829,91.8461,91.8461,236340,0
+SHV.US,D,20090713,000000,91.8554,91.8829,91.8461,91.8646,503555,0
+SHV.US,D,20090714,000000,91.8646,91.874,91.8461,91.8646,171974,0
+SHV.US,D,20090715,000000,91.874,91.874,91.8461,91.8554,188171,0
+SHV.US,D,20090716,000000,91.8646,91.874,91.8554,91.8554,238928,0
+SHV.US,D,20090717,000000,91.8646,91.8646,91.8461,91.8461,115880,0
+SHV.US,D,20090720,000000,91.8646,91.8646,91.8371,91.8371,197506,0
+SHV.US,D,20090721,000000,91.8371,91.8554,91.8371,91.8461,398584,0
+SHV.US,D,20090722,000000,91.8646,91.874,91.8554,91.8554,372082,0
+SHV.US,D,20090723,000000,91.8646,91.874,91.8461,91.8554,426547,0
+SHV.US,D,20090724,000000,91.8554,91.874,91.8461,91.8461,1152848,0
+SHV.US,D,20090727,000000,91.8461,91.8646,91.8371,91.8646,185749,0
+SHV.US,D,20090728,000000,91.8554,91.8829,91.8554,91.8554,378441,0
+SHV.US,D,20090729,000000,91.8646,91.8922,91.8646,91.874,313292,0
+SHV.US,D,20090730,000000,91.8829,91.8829,91.8554,91.8554,185998,0
+SHV.US,D,20090731,000000,91.8646,91.8829,91.829,91.8646,1411006,0
+SHV.US,D,20090803,000000,91.8371,91.8461,91.7922,91.8012,632084,0
+SHV.US,D,20090804,000000,91.829,91.8461,91.8104,91.8104,205319,0
+SHV.US,D,20090805,000000,91.829,91.8461,91.8195,91.829,295783,0
+SHV.US,D,20090806,000000,91.8461,91.8461,91.8195,91.8461,213439,0
+SHV.US,D,20090807,000000,91.8195,91.829,91.8104,91.8104,152652,0
+SHV.US,D,20090810,000000,91.8195,91.8371,91.8195,91.8195,128708,0
+SHV.US,D,20090811,000000,91.8371,91.8371,91.8195,91.8371,136930,0
+SHV.US,D,20090812,000000,91.8461,91.8461,91.829,91.829,223629,0
+SHV.US,D,20090813,000000,91.8461,91.8554,91.829,91.8461,129524,0
+SHV.US,D,20090814,000000,91.8554,91.8554,91.8371,91.8461,161642,0
+SHV.US,D,20090817,000000,91.8554,91.8554,91.8371,91.8554,76311.7,0
+SHV.US,D,20090818,000000,91.8554,91.8554,91.829,91.8554,369645,0
+SHV.US,D,20090819,000000,91.8829,91.8829,91.8461,91.8461,194360,0
+SHV.US,D,20090820,000000,91.8829,91.8829,91.8461,91.8461,184030,0
+SHV.US,D,20090821,000000,91.8461,91.8646,91.8195,91.8554,333636,0
+SHV.US,D,20090824,000000,91.8371,91.8829,91.8371,91.8461,153323,0
+SHV.US,D,20090825,000000,91.8646,91.8646,91.8371,91.8554,208388,0
+SHV.US,D,20090826,000000,91.8554,91.8829,91.8461,91.8829,137898,0
+SHV.US,D,20090827,000000,91.874,91.8829,91.8371,91.8371,207264,0
+SHV.US,D,20090828,000000,91.8646,91.8829,91.8461,91.8461,150284,0
+SHV.US,D,20090831,000000,91.8646,91.8829,91.8461,91.8829,169470,0
+SHV.US,D,20090901,000000,91.8012,91.8195,91.7746,91.7839,431461,0
+SHV.US,D,20090902,000000,91.8461,91.8646,91.829,91.8646,450567,0
+SHV.US,D,20090903,000000,91.874,91.874,91.8371,91.8646,89341.2,0
+SHV.US,D,20090904,000000,91.874,91.874,91.8461,91.8554,143491,0
+SHV.US,D,20090908,000000,91.8371,91.874,91.829,91.829,121075,0
+SHV.US,D,20090909,000000,91.874,91.874,91.8371,91.8554,291955,0
+SHV.US,D,20090910,000000,91.8461,91.874,91.8371,91.8371,160142,0
+SHV.US,D,20090911,000000,91.874,91.8829,91.8646,91.874,197686,0
+SHV.US,D,20090914,000000,91.8461,91.874,91.8371,91.8461,91355,0
+SHV.US,D,20090915,000000,91.8371,91.874,91.8371,91.8554,116993,0
+SHV.US,D,20090916,000000,91.8554,91.8829,91.8461,91.8461,221878,0
+SHV.US,D,20090917,000000,91.8554,91.874,91.8461,91.8554,175802,0
+SHV.US,D,20090918,000000,91.874,91.874,91.8461,91.8554,700975,0
+SHV.US,D,20090921,000000,91.8646,91.8646,91.8371,91.8371,197794,0
+SHV.US,D,20090922,000000,91.8371,91.8646,91.8371,91.8554,164794,0
+SHV.US,D,20090923,000000,91.8646,91.8829,91.8461,91.8554,798524,0
+SHV.US,D,20090924,000000,91.8646,91.8646,91.8461,91.8461,968726,0
+SHV.US,D,20090925,000000,91.8646,91.8646,91.8371,91.8371,782622,0
+SHV.US,D,20090928,000000,91.874,91.8922,91.829,91.829,1090624,0
+SHV.US,D,20090929,000000,91.8371,91.8554,91.829,91.8371,586791,0
+SHV.US,D,20090930,000000,91.8461,91.8922,91.8461,91.8554,660041,0
+SHV.US,D,20091001,000000,91.8554,91.8554,91.8104,91.8461,645662,0
+SHV.US,D,20091002,000000,91.8461,91.8461,91.8104,91.829,246187,0
+SHV.US,D,20091005,000000,91.8461,91.874,91.829,91.829,236816,0
+SHV.US,D,20091006,000000,91.8646,91.874,91.8461,91.8554,182545,0
+SHV.US,D,20091007,000000,91.874,91.8922,91.8554,91.874,228118,0
+SHV.US,D,20091008,000000,91.8646,91.8829,91.8461,91.8646,210765,0
+SHV.US,D,20091009,000000,91.8554,91.8646,91.8371,91.8371,199689,0
+SHV.US,D,20091012,000000,91.8646,91.8646,91.829,91.8371,134485,0
+SHV.US,D,20091013,000000,91.8461,91.8646,91.8371,91.8461,94029.4,0
+SHV.US,D,20091014,000000,91.8461,91.8646,91.8461,91.8461,231104,0
+SHV.US,D,20091015,000000,91.8461,91.8646,91.8461,91.8461,252386,0
+SHV.US,D,20091016,000000,91.8461,91.8646,91.8461,91.8461,109327,0
+SHV.US,D,20091019,000000,91.8554,91.8646,91.8371,91.8554,157731,0
+SHV.US,D,20091020,000000,91.8554,91.874,91.8371,91.8554,721378,0
+SHV.US,D,20091021,000000,91.8461,91.8829,91.8371,91.8829,431769,0
+SHV.US,D,20091022,000000,91.8646,91.8922,91.8554,91.8922,150576,0
+SHV.US,D,20091023,000000,91.8554,91.8829,91.8554,91.874,252523,0
+SHV.US,D,20091026,000000,91.8829,91.8829,91.8554,91.8554,112956,0
+SHV.US,D,20091027,000000,91.874,91.8922,91.8554,91.8829,154935,0
+SHV.US,D,20091028,000000,91.8922,91.9171,91.874,91.9012,1579703,0
+SHV.US,D,20091029,000000,91.8829,91.9012,91.8461,91.8922,566408,0
+SHV.US,D,20091030,000000,91.8922,91.8922,91.8461,91.8829,608263,0
+SHV.US,D,20091102,000000,91.8554,91.874,91.829,91.8461,223313,0
+SHV.US,D,20091103,000000,91.874,91.874,91.829,91.8554,339601,0
+SHV.US,D,20091104,000000,91.874,91.874,91.829,91.829,126171,0
+SHV.US,D,20091105,000000,91.8554,91.8646,91.8554,91.8646,152692,0
+SHV.US,D,20091106,000000,91.8554,91.8829,91.8461,91.8461,199580,0
+SHV.US,D,20091109,000000,91.8829,91.8829,91.8461,91.8554,294280,0
+SHV.US,D,20091110,000000,91.8554,91.8922,91.8554,91.874,163426,0
+SHV.US,D,20091111,000000,91.874,91.9012,91.8554,91.8554,389625,0
+SHV.US,D,20091112,000000,91.8554,91.8829,91.8554,91.8646,200966,0
+SHV.US,D,20091113,000000,91.8646,91.8829,91.8554,91.8829,393597,0
+SHV.US,D,20091116,000000,91.8646,91.8829,91.8646,91.8646,137812,0
+SHV.US,D,20091117,000000,91.8646,91.9078,91.8554,91.9012,994489,0
+SHV.US,D,20091118,000000,91.8922,91.9012,91.8829,91.9012,602764,0
+SHV.US,D,20091119,000000,91.8922,91.9262,91.8829,91.8922,181668,0
+SHV.US,D,20091120,000000,91.8922,91.9171,91.8829,91.9078,138773,0
+SHV.US,D,20091123,000000,91.8829,91.9012,91.8554,91.8554,1228256,0
+SHV.US,D,20091124,000000,91.874,91.9012,91.874,91.9012,180902,0
+SHV.US,D,20091125,000000,91.8922,91.9012,91.874,91.9012,541000,0
+SHV.US,D,20091127,000000,91.9078,91.9078,91.874,91.8922,122110,0
+SHV.US,D,20091130,000000,91.9078,91.9078,91.874,91.8829,211586,0
+SHV.US,D,20091201,000000,91.8829,91.8829,91.8371,91.874,527257,0
+SHV.US,D,20091202,000000,91.8461,91.8922,91.8461,91.8554,643223,0
+SHV.US,D,20091203,000000,91.8554,91.8829,91.8554,91.8554,784427,0
+SHV.US,D,20091204,000000,91.8554,91.8646,91.8461,91.8646,471724,0
+SHV.US,D,20091207,000000,91.8646,91.874,91.829,91.8371,337503,0
+SHV.US,D,20091208,000000,91.8461,91.874,91.8371,91.8554,403637,0
+SHV.US,D,20091209,000000,91.874,91.874,91.8461,91.8646,264964,0
+SHV.US,D,20091210,000000,91.8554,91.874,91.8371,91.8371,667093,0
+SHV.US,D,20091211,000000,91.8646,91.8646,91.8371,91.8371,452744,0
+SHV.US,D,20091214,000000,91.8461,91.8646,91.8371,91.8371,458382,0
+SHV.US,D,20091215,000000,91.829,91.8554,91.829,91.8554,452434,0
+SHV.US,D,20091216,000000,91.8554,91.8646,91.8461,91.8554,143202,0
+SHV.US,D,20091217,000000,91.8646,91.874,91.8371,91.8371,620703,0
+SHV.US,D,20091218,000000,91.8554,91.8646,91.8461,91.8461,132405,0
+SHV.US,D,20091221,000000,91.8461,91.8646,91.8461,91.8646,174196,0
+SHV.US,D,20091222,000000,91.8646,91.8646,91.8371,91.8646,390235,0
+SHV.US,D,20091223,000000,91.8646,91.874,91.8461,91.8646,224802,0
+SHV.US,D,20091224,000000,91.8554,91.8646,91.8461,91.8461,131082,0
+SHV.US,D,20091228,000000,91.8922,91.8922,91.8461,91.8829,346164,0
+SHV.US,D,20091229,000000,91.8554,91.8646,91.829,91.8646,332751,0
+SHV.US,D,20091230,000000,91.8461,91.8646,91.8371,91.8646,157455,0
+SHV.US,D,20091231,000000,91.8371,91.874,91.8371,91.8554,180893,0
+SHV.US,D,20100104,000000,91.8461,91.8646,91.829,91.8646,361115,0
+SHV.US,D,20100105,000000,91.8461,91.8646,91.829,91.829,504360,0
+SHV.US,D,20100106,000000,91.8554,91.874,91.829,91.8371,675514,0
+SHV.US,D,20100107,000000,91.8461,91.8554,91.8371,91.8371,180614,0
+SHV.US,D,20100108,000000,91.8371,91.874,91.8371,91.874,228619,0
+SHV.US,D,20100111,000000,91.8554,91.8829,91.8554,91.874,415705,0
+SHV.US,D,20100112,000000,91.8646,91.874,91.8461,91.8646,146783,0
+SHV.US,D,20100113,000000,91.8829,91.8829,91.8554,91.8554,198758,0
+SHV.US,D,20100114,000000,91.874,91.8829,91.8554,91.8554,128893,0
+SHV.US,D,20100115,000000,91.8554,91.874,91.8461,91.8461,299631,0
+SHV.US,D,20100119,000000,91.8646,91.8829,91.8554,91.8646,300074,0
+SHV.US,D,20100120,000000,91.874,91.874,91.8554,91.8646,171272,0
+SHV.US,D,20100121,000000,91.8554,91.8922,91.8554,91.8646,760693,0
+SHV.US,D,20100122,000000,91.8646,91.8646,91.8461,91.8461,392411,0
+SHV.US,D,20100125,000000,91.8554,91.8922,91.8461,91.8829,224961,0
+SHV.US,D,20100126,000000,91.8646,91.8922,91.8646,91.8829,361260,0
+SHV.US,D,20100127,000000,91.8646,91.8829,91.8461,91.8461,361876,0
+SHV.US,D,20100128,000000,91.8646,91.874,91.8461,91.8461,451171,0
+SHV.US,D,20100129,000000,91.8646,91.8829,91.8461,91.8829,415954,0
+SHV.US,D,20100201,000000,91.8829,91.8829,91.8554,91.8554,302988,0
+SHV.US,D,20100202,000000,91.8461,91.8829,91.8461,91.874,484668,0
+SHV.US,D,20100203,000000,91.874,91.8829,91.8554,91.8646,573618,0
+SHV.US,D,20100204,000000,91.8646,91.874,91.8554,91.8646,418114,0
+SHV.US,D,20100205,000000,91.8371,91.8922,91.8371,91.8461,1273484,0
+SHV.US,D,20100208,000000,91.8371,91.8829,91.8371,91.8829,759400,0
+SHV.US,D,20100209,000000,91.8646,91.8829,91.8461,91.8829,382466,0
+SHV.US,D,20100210,000000,91.8461,91.874,91.8461,91.874,183105,0
+SHV.US,D,20100211,000000,91.8646,91.8829,91.8554,91.8829,617967,0
+SHV.US,D,20100212,000000,91.8461,91.8829,91.8461,91.8829,181427,0
+SHV.US,D,20100216,000000,91.874,91.8829,91.8554,91.8554,430502,0
+SHV.US,D,20100217,000000,91.8554,91.874,91.8554,91.874,121341,0
+SHV.US,D,20100218,000000,91.8554,91.8829,91.8554,91.8829,179425,0
+SHV.US,D,20100219,000000,91.874,91.8829,91.8554,91.8646,500552,0
+SHV.US,D,20100222,000000,91.8554,91.874,91.8554,91.874,172876,0
+SHV.US,D,20100223,000000,91.8646,91.874,91.8461,91.874,130644,0
+SHV.US,D,20100224,000000,91.8646,91.8829,91.8554,91.8646,185864,0
+SHV.US,D,20100225,000000,91.8829,91.8922,91.8646,91.8922,251225,0
+SHV.US,D,20100226,000000,91.8646,91.8829,91.8646,91.8829,298659,0
+SHV.US,D,20100301,000000,91.829,91.874,91.829,91.874,960176,0
+SHV.US,D,20100302,000000,91.8646,91.874,91.829,91.829,2328148,0
+SHV.US,D,20100303,000000,91.8461,91.8829,91.8371,91.8554,2112527,0
+SHV.US,D,20100304,000000,91.8646,91.874,91.8461,91.8646,966502,0
+SHV.US,D,20100305,000000,91.8554,91.874,91.8371,91.8554,2375999,0
+SHV.US,D,20100308,000000,91.8554,91.874,91.8461,91.874,868325,0
+SHV.US,D,20100309,000000,91.8646,91.874,91.8461,91.8646,1357187,0
+SHV.US,D,20100310,000000,91.8461,91.8646,91.8461,91.8554,1119298,0
+SHV.US,D,20100311,000000,91.8646,91.8646,91.8461,91.8461,262947,0
+SHV.US,D,20100312,000000,91.8646,91.874,91.8461,91.8646,1427955,0
+SHV.US,D,20100315,000000,91.8554,91.8646,91.8461,91.8646,121163,0
+SHV.US,D,20100316,000000,91.8461,91.8646,91.8371,91.8371,1665919,0
+SHV.US,D,20100317,000000,91.8554,91.874,91.8461,91.8646,2075193,0
+SHV.US,D,20100318,000000,91.874,91.874,91.8554,91.8646,1238468,0
+SHV.US,D,20100319,000000,91.8461,91.8646,91.8461,91.8646,123824,0
+SHV.US,D,20100322,000000,91.8646,91.8646,91.8554,91.8646,133503,0
+SHV.US,D,20100323,000000,91.8554,91.874,91.8554,91.874,683521,0
+SHV.US,D,20100324,000000,91.8554,91.874,91.8554,91.8554,182056,0
+SHV.US,D,20100325,000000,91.8554,91.8646,91.8461,91.8554,945199,0
+SHV.US,D,20100326,000000,91.8461,91.8646,91.8461,91.8461,316848,0
+SHV.US,D,20100329,000000,91.8461,91.874,91.8371,91.8461,1719761,0
+SHV.US,D,20100330,000000,91.8461,91.874,91.8461,91.874,1055194,0
+SHV.US,D,20100331,000000,91.8461,91.8646,91.8461,91.8646,818884,0
+SHV.US,D,20100401,000000,91.8371,91.8554,91.829,91.829,175259,0
+SHV.US,D,20100405,000000,91.829,91.8461,91.8104,91.8195,1358523,0
+SHV.US,D,20100406,000000,91.829,91.8554,91.8104,91.8371,835865,0
+SHV.US,D,20100407,000000,91.829,91.8461,91.829,91.829,1041683,0
+SHV.US,D,20100408,000000,91.829,91.8461,91.829,91.829,368406,0
+SHV.US,D,20100409,000000,91.8371,91.8461,91.8104,91.8371,572331,0
+SHV.US,D,20100412,000000,91.829,91.8554,91.829,91.8461,1012942,0
+SHV.US,D,20100413,000000,91.8461,91.8554,91.8371,91.8371,156690,0
+SHV.US,D,20100414,000000,91.8371,91.8554,91.8371,91.8371,210229,0
+SHV.US,D,20100415,000000,91.8461,91.8461,91.8371,91.8371,158939,0
+SHV.US,D,20100416,000000,91.8371,91.874,91.8371,91.874,472838,0
+SHV.US,D,20100419,000000,91.8554,91.8554,91.829,91.829,310300,0
+SHV.US,D,20100420,000000,91.8461,91.8554,91.8371,91.8554,110310,0
+SHV.US,D,20100421,000000,91.8371,91.8554,91.8371,91.8461,330085,0
+SHV.US,D,20100422,000000,91.8461,91.8646,91.8371,91.8554,164056,0
+SHV.US,D,20100423,000000,91.8371,91.8554,91.8371,91.8554,134988,0
+SHV.US,D,20100426,000000,91.8371,91.8554,91.8371,91.8554,708842,0
+SHV.US,D,20100427,000000,91.8461,91.8554,91.8371,91.8554,225578,0
+SHV.US,D,20100428,000000,91.8554,91.8646,91.829,91.8371,408623,0
+SHV.US,D,20100429,000000,91.8371,91.8554,91.8371,91.8461,88676,0
+SHV.US,D,20100430,000000,91.8371,91.8554,91.8371,91.8554,124056,0
+SHV.US,D,20100503,000000,91.8461,91.8461,91.829,91.829,121599,0
+SHV.US,D,20100504,000000,91.829,91.8554,91.8195,91.8195,1140019,0
+SHV.US,D,20100505,000000,91.8371,91.8461,91.8371,91.8461,1083293,0
+SHV.US,D,20100506,000000,91.8554,91.8829,91.7656,91.8461,2942952,0
+SHV.US,D,20100507,000000,91.8554,91.8646,91.8195,91.8371,1621391,0
+SHV.US,D,20100510,000000,91.8461,91.8554,91.829,91.829,706253,0
+SHV.US,D,20100511,000000,91.8371,91.8461,91.829,91.8371,196321,0
+SHV.US,D,20100512,000000,91.8461,91.8554,91.829,91.8461,270974,0
+SHV.US,D,20100513,000000,91.8371,91.8554,91.8371,91.8554,551503,0
+SHV.US,D,20100514,000000,91.8461,91.8646,91.8371,91.8646,257134,0
+SHV.US,D,20100517,000000,91.8554,91.8554,91.829,91.8371,144058,0
+SHV.US,D,20100518,000000,91.8461,91.8554,91.8371,91.8371,142795,0
+SHV.US,D,20100519,000000,91.8554,91.8646,91.8371,91.8554,2240915,0
+SHV.US,D,20100520,000000,91.8461,91.874,91.8371,91.8646,2534175,0
+SHV.US,D,20100521,000000,91.8554,91.8646,91.8461,91.8646,952527,0
+SHV.US,D,20100524,000000,91.8554,91.8646,91.8461,91.8646,452014,0
+SHV.US,D,20100525,000000,91.8646,91.8646,91.8371,91.8554,542868,0
+SHV.US,D,20100526,000000,91.8554,91.8646,91.8371,91.8371,206579,0
+SHV.US,D,20100527,000000,91.8554,91.874,91.8554,91.8646,406402,0
+SHV.US,D,20100528,000000,91.8554,91.8646,91.8461,91.8646,322882,0
+SHV.US,D,20100601,000000,91.8554,91.8646,91.8461,91.8554,266479,0
+SHV.US,D,20100602,000000,91.8461,91.8646,91.8461,91.8646,693139,0
+SHV.US,D,20100603,000000,91.8554,91.8554,91.8461,91.8461,551573,0
+SHV.US,D,20100604,000000,91.8461,91.8829,91.8461,91.8829,214094,0
+SHV.US,D,20100607,000000,91.8554,91.8646,91.8371,91.8461,357181,0
+SHV.US,D,20100608,000000,91.8461,91.8922,91.8371,91.8829,737668,0
+SHV.US,D,20100609,000000,91.8554,91.874,91.8554,91.8554,386780,0
+SHV.US,D,20100610,000000,91.8646,91.8829,91.8646,91.8829,162212,0
+SHV.US,D,20100611,000000,91.8646,91.8922,91.8646,91.8922,393623,0
+SHV.US,D,20100614,000000,91.8646,91.8829,91.8646,91.8829,558387,0
+SHV.US,D,20100615,000000,91.8829,91.8829,91.8461,91.8461,272921,0
+SHV.US,D,20100616,000000,91.874,91.8829,91.8554,91.8646,1678833,0
+SHV.US,D,20100617,000000,91.8646,91.8829,91.8646,91.8829,301371,0
+SHV.US,D,20100618,000000,91.874,91.8829,91.8646,91.8646,384870,0
+SHV.US,D,20100621,000000,91.8646,91.8829,91.8554,91.8829,1425490,0
+SHV.US,D,20100622,000000,91.874,91.8829,91.8554,91.8554,1211255,0
+SHV.US,D,20100623,000000,91.8646,91.8829,91.8646,91.8646,632974,0
+SHV.US,D,20100624,000000,91.874,91.8829,91.8646,91.8646,183794,0
+SHV.US,D,20100625,000000,91.8646,91.8829,91.8646,91.8829,133764,0
+SHV.US,D,20100628,000000,91.8829,91.8829,91.8646,91.874,104562,0
+SHV.US,D,20100629,000000,91.8829,91.8829,91.8554,91.874,723772,0
+SHV.US,D,20100630,000000,91.874,91.8922,91.8646,91.8922,732926,0
+SHV.US,D,20100701,000000,91.874,91.874,91.8461,91.8461,1127715,0
+SHV.US,D,20100702,000000,91.8554,91.8646,91.8461,91.8646,271940,0
+SHV.US,D,20100706,000000,91.8554,91.874,91.8461,91.8461,1043231,0
+SHV.US,D,20100707,000000,91.8554,91.8922,91.8554,91.874,1528310,0
+SHV.US,D,20100708,000000,91.8646,91.8922,91.8646,91.8922,648362,0
+SHV.US,D,20100709,000000,91.874,91.8922,91.874,91.8922,252413,0
+SHV.US,D,20100712,000000,91.874,91.8922,91.874,91.8922,319802,0
+SHV.US,D,20100713,000000,91.874,91.8922,91.8646,91.8646,396513,0
+SHV.US,D,20100714,000000,91.874,91.9012,91.8646,91.9012,197801,0
+SHV.US,D,20100715,000000,91.8922,91.8922,91.8554,91.874,721061,0
+SHV.US,D,20100716,000000,91.8646,91.8829,91.8646,91.8829,326526,0
+SHV.US,D,20100719,000000,91.874,91.8829,91.8646,91.8646,150513,0
+SHV.US,D,20100720,000000,91.874,91.8829,91.8646,91.874,466373,0
+SHV.US,D,20100721,000000,91.874,91.8922,91.8646,91.8646,195480,0
+SHV.US,D,20100722,000000,91.874,91.8922,91.8646,91.8829,234680,0
+SHV.US,D,20100723,000000,91.874,91.8922,91.8646,91.8646,549165,0
+SHV.US,D,20100726,000000,91.874,91.8829,91.8554,91.8554,1298030,0
+SHV.US,D,20100727,000000,91.874,91.8829,91.8554,91.874,486184,0
+SHV.US,D,20100728,000000,91.874,91.8922,91.8646,91.8922,851331,0
+SHV.US,D,20100729,000000,91.8646,91.8829,91.8646,91.8646,932869,0
+SHV.US,D,20100730,000000,91.8829,91.8829,91.8646,91.8646,271526,0
+SHV.US,D,20100802,000000,91.874,91.8829,91.8554,91.8554,432188,0
+SHV.US,D,20100803,000000,91.8646,91.874,91.8554,91.8554,1283279,0
+SHV.US,D,20100804,000000,91.8646,91.8922,91.8646,91.8922,923212,0
+SHV.US,D,20100805,000000,91.874,91.8922,91.8646,91.8646,980909,0
+SHV.US,D,20100806,000000,91.874,91.8922,91.8646,91.8646,248513,0
+SHV.US,D,20100809,000000,91.8646,91.8829,91.8646,91.8646,489162,0
+SHV.US,D,20100810,000000,91.8646,91.8829,91.8646,91.8646,213183,0
+SHV.US,D,20100811,000000,91.8922,91.8922,91.874,91.874,199068,0
+SHV.US,D,20100812,000000,91.874,91.8922,91.874,91.8922,194024,0
+SHV.US,D,20100813,000000,91.8829,91.8922,91.8646,91.8646,161676,0
+SHV.US,D,20100816,000000,91.8922,91.8922,91.874,91.874,289145,0
+SHV.US,D,20100817,000000,91.8829,91.9012,91.8829,91.8829,264268,0
+SHV.US,D,20100818,000000,91.8829,91.9012,91.8829,91.9012,136838,0
+SHV.US,D,20100819,000000,91.8829,91.9012,91.874,91.874,100779,0
+SHV.US,D,20100820,000000,91.8829,91.9012,91.8829,91.9012,224010,0
+SHV.US,D,20100823,000000,91.8829,91.8922,91.874,91.874,271507,0
+SHV.US,D,20100824,000000,91.8829,91.8829,91.8646,91.8646,623280,0
+SHV.US,D,20100825,000000,91.8646,91.8829,91.8646,91.874,359773,0
+SHV.US,D,20100826,000000,91.8646,91.8829,91.8646,91.8646,202569,0
+SHV.US,D,20100827,000000,91.8829,91.8922,91.874,91.8922,113737,0
+SHV.US,D,20100830,000000,91.8646,91.8829,91.8646,91.874,1033069,0
+SHV.US,D,20100831,000000,91.874,91.9012,91.874,91.8829,1770465,0
+SHV.US,D,20100901,000000,91.8646,91.8829,91.8646,91.874,419838,0
+SHV.US,D,20100902,000000,91.874,91.8829,91.874,91.874,198774,0
+SHV.US,D,20100903,000000,91.874,91.8829,91.8646,91.8829,239181,0
+SHV.US,D,20100907,000000,91.874,91.8829,91.8646,91.8646,124939,0
+SHV.US,D,20100908,000000,91.8829,91.8922,91.8646,91.8646,1746956,0
+SHV.US,D,20100909,000000,91.874,91.874,91.8646,91.8646,355802,0
+SHV.US,D,20100910,000000,91.8646,91.874,91.8646,91.8646,244384,0
+SHV.US,D,20100913,000000,91.874,91.9012,91.8646,91.9012,1943494,0
+SHV.US,D,20100914,000000,91.874,91.8922,91.874,91.874,672466,0
+SHV.US,D,20100915,000000,91.8922,91.8922,91.8829,91.8922,232029,0
+SHV.US,D,20100916,000000,91.8829,91.9012,91.8829,91.9012,118574,0
+SHV.US,D,20100917,000000,91.8829,91.9012,91.874,91.8829,123351,0
+SHV.US,D,20100920,000000,91.874,91.8829,91.874,91.8829,191695,0
+SHV.US,D,20100921,000000,91.8829,91.8922,91.8554,91.8829,1105780,0
+SHV.US,D,20100922,000000,91.8829,91.9078,91.8829,91.8829,782919,0
+SHV.US,D,20100923,000000,91.8829,91.9078,91.8829,91.9078,820544,0
+SHV.US,D,20100924,000000,91.9012,91.9078,91.8829,91.8829,1827069,0
+SHV.US,D,20100927,000000,91.9078,91.9078,91.8922,91.9012,379905,0
+SHV.US,D,20100928,000000,91.8922,91.9078,91.8922,91.9012,682063,0
+SHV.US,D,20100929,000000,91.8922,91.9078,91.8922,91.8922,153913,0
+SHV.US,D,20100930,000000,91.8922,91.9012,91.8829,91.9012,248331,0
+SHV.US,D,20101001,000000,91.9012,91.9012,91.8829,91.8829,238123,0
+SHV.US,D,20101004,000000,91.8829,91.9012,91.8646,91.8646,1790581,0
+SHV.US,D,20101005,000000,91.8922,91.8922,91.8646,91.8829,803484,0
+SHV.US,D,20101006,000000,91.8922,91.9012,91.8829,91.8829,1766656,0
+SHV.US,D,20101007,000000,91.8922,91.9012,91.874,91.874,254417,0
+SHV.US,D,20101008,000000,91.8829,91.9078,91.874,91.9078,1221996,0
+SHV.US,D,20101011,000000,91.8829,91.9078,91.8554,91.874,289887,0
+SHV.US,D,20101012,000000,91.8829,91.8922,91.874,91.8829,324457,0
+SHV.US,D,20101013,000000,91.8922,91.9171,91.8829,91.9012,837381,0
+SHV.US,D,20101014,000000,91.8922,91.8922,91.874,91.874,181015,0
+SHV.US,D,20101015,000000,91.8922,91.9012,91.8829,91.9012,201430,0
+SHV.US,D,20101018,000000,91.8922,91.9078,91.8829,91.8829,545065,0
+SHV.US,D,20101019,000000,91.8829,91.9078,91.8829,91.9078,334284,0
+SHV.US,D,20101020,000000,91.9078,91.9078,91.8922,91.9012,74200.3,0
+SHV.US,D,20101021,000000,91.9012,91.9078,91.8922,91.8922,107309,0
+SHV.US,D,20101022,000000,91.8922,91.9078,91.8922,91.9078,123650,0
+SHV.US,D,20101025,000000,91.9078,91.9078,91.8922,91.8922,258024,0
+SHV.US,D,20101026,000000,91.9012,91.9078,91.8922,91.9078,201736,0
+SHV.US,D,20101027,000000,91.8922,91.9078,91.8829,91.8829,189079,0
+SHV.US,D,20101028,000000,91.8922,91.9078,91.8829,91.8922,139249,0
+SHV.US,D,20101029,000000,91.9171,91.9171,91.8922,91.9012,110984,0
+SHV.US,D,20101101,000000,91.8646,91.8646,91.8554,91.8554,213749,0
+SHV.US,D,20101102,000000,91.8829,91.9012,91.874,91.874,118853,0
+SHV.US,D,20101103,000000,91.8922,91.9262,91.8829,91.9078,914953,0
+SHV.US,D,20101104,000000,91.8922,91.9078,91.8829,91.9078,249148,0
+SHV.US,D,20101105,000000,91.8922,91.9078,91.8829,91.8829,1755048,0
+SHV.US,D,20101108,000000,91.8922,91.9012,91.8829,91.8829,387340,0
+SHV.US,D,20101109,000000,91.8922,91.9012,91.874,91.874,604501,0
+SHV.US,D,20101110,000000,91.8922,91.8922,91.874,91.874,143864,0
+SHV.US,D,20101111,000000,91.8829,91.8922,91.8646,91.8646,116941,0
+SHV.US,D,20101112,000000,91.8829,91.8922,91.874,91.874,190640,0
+SHV.US,D,20101115,000000,91.8829,91.9012,91.874,91.874,316960,0
+SHV.US,D,20101116,000000,91.8829,91.8922,91.874,91.874,270518,0
+SHV.US,D,20101117,000000,91.8922,91.8922,91.874,91.8829,141506,0
+SHV.US,D,20101118,000000,91.8922,91.8922,91.874,91.874,101147,0
+SHV.US,D,20101119,000000,91.8829,91.9012,91.874,91.8922,237493,0
+SHV.US,D,20101122,000000,91.9012,91.9012,91.874,91.9012,86740.6,0
+SHV.US,D,20101123,000000,91.8922,91.8922,91.8646,91.8646,294071,0
+SHV.US,D,20101124,000000,91.8922,91.9012,91.874,91.874,118258,0
+SHV.US,D,20101126,000000,91.8922,91.8922,91.874,91.874,256036,0
+SHV.US,D,20101129,000000,91.874,91.8922,91.8554,91.8554,583623,0
+SHV.US,D,20101130,000000,91.874,91.8829,91.8646,91.8829,124659,0
+SHV.US,D,20101201,000000,91.8646,91.8922,91.8554,91.8554,230518,0
+SHV.US,D,20101202,000000,91.8646,91.8829,91.8646,91.874,434330,0
+SHV.US,D,20101203,000000,91.8646,91.8829,91.8646,91.8829,184615,0
+SHV.US,D,20101206,000000,91.8646,91.8922,91.8554,91.8922,871458,0
+SHV.US,D,20101207,000000,91.874,91.8922,91.8646,91.8922,625865,0
+SHV.US,D,20101208,000000,91.874,91.8922,91.8646,91.8922,96967.3,0
+SHV.US,D,20101209,000000,91.8922,91.8922,91.874,91.8922,151555,0
+SHV.US,D,20101210,000000,91.8829,91.9012,91.874,91.874,129516,0
+SHV.US,D,20101213,000000,91.874,91.8922,91.8646,91.874,93459.6,0
+SHV.US,D,20101214,000000,91.874,91.9012,91.874,91.8922,646129,0
+SHV.US,D,20101215,000000,91.8922,91.8922,91.874,91.8922,413674,0
+SHV.US,D,20101216,000000,91.874,91.8922,91.874,91.8922,150774,0
+SHV.US,D,20101217,000000,91.8922,91.8922,91.874,91.874,182126,0
+SHV.US,D,20101220,000000,91.874,91.9012,91.874,91.9012,136760,0
+SHV.US,D,20101221,000000,91.8829,91.9012,91.874,91.9012,234126,0
+SHV.US,D,20101222,000000,91.8829,91.9012,91.874,91.874,167014,0
+SHV.US,D,20101223,000000,91.9012,91.9078,91.8646,91.8646,292381,0
+SHV.US,D,20101227,000000,91.9012,91.9012,91.8646,91.8646,238688,0
+SHV.US,D,20101228,000000,91.8922,91.9012,91.874,91.9012,342830,0
+SHV.US,D,20101229,000000,91.8829,91.9078,91.8829,91.9012,185519,0
+SHV.US,D,20101230,000000,91.9012,91.9012,91.8829,91.8922,148540,0
+SHV.US,D,20101231,000000,91.9012,91.9171,91.9012,91.9078,168986,0
+SHV.US,D,20110103,000000,91.8829,91.9012,91.874,91.8922,322443,0
+SHV.US,D,20110104,000000,91.8922,91.9078,91.8922,91.9012,210627,0
+SHV.US,D,20110105,000000,91.8922,91.9078,91.8922,91.9012,197887,0
+SHV.US,D,20110106,000000,91.9012,91.9012,91.8922,91.9012,262141,0
+SHV.US,D,20110107,000000,91.8922,91.9012,91.8922,91.9012,126779,0
+SHV.US,D,20110110,000000,91.8829,91.9012,91.8646,91.8646,714837,0
+SHV.US,D,20110111,000000,91.874,91.8829,91.8646,91.8646,338003,0
+SHV.US,D,20110112,000000,91.874,91.9012,91.8646,91.874,372066,0
+SHV.US,D,20110113,000000,91.874,91.8922,91.8646,91.8646,128608,0
+SHV.US,D,20110114,000000,91.8922,91.8922,91.8646,91.8646,334389,0
+SHV.US,D,20110118,000000,91.8829,91.8829,91.8646,91.8646,109557,0
+SHV.US,D,20110119,000000,91.874,91.8922,91.8646,91.874,134933,0
+SHV.US,D,20110120,000000,91.8646,91.8922,91.8646,91.874,111380,0
+SHV.US,D,20110121,000000,91.874,91.8829,91.8646,91.8646,276283,0
+SHV.US,D,20110124,000000,91.874,91.8922,91.8646,91.8829,210569,0
+SHV.US,D,20110125,000000,91.8922,91.8922,91.8646,91.8646,105549,0
+SHV.US,D,20110126,000000,91.8922,91.9012,91.8554,91.874,225818,0
+SHV.US,D,20110127,000000,91.8829,91.8922,91.874,91.874,95123.8,0
+SHV.US,D,20110128,000000,91.8922,91.9012,91.874,91.8829,294075,0
+SHV.US,D,20110131,000000,91.8829,91.9012,91.874,91.8922,512921,0
+SHV.US,D,20110201,000000,91.882,91.9002,91.873,91.9002,187046,0
+SHV.US,D,20110202,000000,91.9002,91.9002,91.882,91.882,134767,0
+SHV.US,D,20110203,000000,91.9002,91.9002,91.882,91.9002,306303,0
+SHV.US,D,20110204,000000,91.882,91.8913,91.873,91.873,98514.7,0
+SHV.US,D,20110207,000000,91.873,91.8913,91.873,91.8913,181513,0
+SHV.US,D,20110208,000000,91.882,91.9002,91.882,91.8913,1139808,0
+SHV.US,D,20110209,000000,91.8913,91.9002,91.8913,91.9002,175068,0
+SHV.US,D,20110210,000000,91.8913,91.9002,91.8913,91.9002,165659,0
+SHV.US,D,20110211,000000,91.8913,91.9002,91.8913,91.8913,588256,0
+SHV.US,D,20110214,000000,91.8913,91.9002,91.8913,91.9002,173825,0
+SHV.US,D,20110215,000000,91.8913,91.9002,91.882,91.882,98737.1,0
+SHV.US,D,20110216,000000,91.8913,91.9068,91.8913,91.9002,91616.9,0
+SHV.US,D,20110218,000000,91.9068,91.9068,91.882,91.882,95204.9,0
+SHV.US,D,20110222,000000,91.9002,91.9002,91.882,91.8913,193135,0
+SHV.US,D,20110223,000000,91.882,91.9068,91.873,91.873,249100,0
+SHV.US,D,20110224,000000,91.873,91.9002,91.873,91.882,212149,0
+SHV.US,D,20110225,000000,91.8913,91.9002,91.882,91.9002,115077,0
+SHV.US,D,20110228,000000,91.882,91.8913,91.873,91.8913,166532,0
+SHV.US,D,20110301,000000,91.8913,91.9002,91.882,91.882,136700,0
+SHV.US,D,20110302,000000,91.882,91.8913,91.882,91.882,415180,0
+SHV.US,D,20110303,000000,91.882,91.8913,91.882,91.882,205615,0
+SHV.US,D,20110304,000000,91.8913,91.9002,91.882,91.882,125803,0
+SHV.US,D,20110307,000000,91.8913,91.8913,91.882,91.882,85013.1,0
+SHV.US,D,20110308,000000,91.8913,91.9002,91.882,91.882,270423,0
+SHV.US,D,20110309,000000,91.882,91.9161,91.882,91.9161,492219,0
+SHV.US,D,20110310,000000,91.9002,91.9252,91.9002,91.9252,337233,0
+SHV.US,D,20110311,000000,91.9068,91.9252,91.8913,91.9161,237065,0
+SHV.US,D,20110314,000000,91.9002,91.9252,91.9002,91.9252,722407,0
+SHV.US,D,20110315,000000,91.9252,91.9252,91.9002,91.9068,256811,0
+SHV.US,D,20110316,000000,91.9002,91.9252,91.9002,91.9002,358929,0
+SHV.US,D,20110317,000000,91.9002,91.9252,91.9002,91.9002,114240,0
+SHV.US,D,20110318,000000,91.9002,91.9252,91.9002,91.9252,141932,0
+SHV.US,D,20110321,000000,91.9161,91.9161,91.9002,91.9161,73988.1,0
+SHV.US,D,20110322,000000,91.9002,91.9068,91.9002,91.9002,165198,0
+SHV.US,D,20110323,000000,91.9002,91.9252,91.9002,91.9252,197228,0
+SHV.US,D,20110324,000000,91.9068,91.9252,91.9002,91.9068,160585,0
+SHV.US,D,20110325,000000,91.9252,91.9252,91.9068,91.9161,326355,0
+SHV.US,D,20110328,000000,91.9161,91.9252,91.9068,91.9161,138586,0
+SHV.US,D,20110329,000000,91.9002,91.9068,91.9002,91.9002,298742,0
+SHV.US,D,20110330,000000,91.9068,91.9252,91.9002,91.9002,131504,0
+SHV.US,D,20110331,000000,91.9068,91.9345,91.9068,91.9161,556277,0
+SHV.US,D,20110401,000000,91.9068,91.9345,91.9002,91.9345,660412,0
+SHV.US,D,20110404,000000,91.9345,91.9345,91.9161,91.9252,82577.2,0
+SHV.US,D,20110405,000000,91.9161,91.9345,91.9002,91.9002,784836,0
+SHV.US,D,20110406,000000,91.9068,91.9345,91.9068,91.9068,669206,0
+SHV.US,D,20110407,000000,91.9068,91.9345,91.9068,91.9345,358024,0
+SHV.US,D,20110408,000000,91.9345,91.9345,91.9252,91.9252,448266,0
+SHV.US,D,20110411,000000,91.9161,91.9345,91.9161,91.9161,148328,0
+SHV.US,D,20110412,000000,91.9252,91.9345,91.9252,91.9345,215466,0
+SHV.US,D,20110413,000000,91.9345,91.9417,91.9252,91.9345,261777,0
+SHV.US,D,20110414,000000,91.9345,91.9417,91.9252,91.9417,142092,0
+SHV.US,D,20110415,000000,91.9345,91.9345,91.9345,91.9345,381629,0
+SHV.US,D,20110418,000000,91.9345,91.9417,91.9345,91.9345,79680.5,0
+SHV.US,D,20110419,000000,91.9345,91.9491,91.9345,91.9491,282203,0
+SHV.US,D,20110420,000000,91.9345,91.9417,91.9345,91.9417,289828,0
+SHV.US,D,20110421,000000,91.9417,91.9583,91.9345,91.9583,210002,0
+SHV.US,D,20110425,000000,91.9345,91.9491,91.9252,91.9252,204005,0
+SHV.US,D,20110426,000000,91.9345,91.9417,91.9345,91.9345,183997,0
+SHV.US,D,20110427,000000,91.9345,91.9491,91.9252,91.9491,475304,0
+SHV.US,D,20110428,000000,91.9417,91.9491,91.9345,91.9345,230732,0
+SHV.US,D,20110429,000000,91.9491,91.9672,91.9417,91.9583,163833,0
+SHV.US,D,20110502,000000,91.9345,91.9491,91.9345,91.9345,174124,0
+SHV.US,D,20110503,000000,91.9417,91.9672,91.9417,91.9491,157592,0
+SHV.US,D,20110504,000000,91.9417,91.9583,91.9345,91.9583,164814,0
+SHV.US,D,20110505,000000,91.9672,91.9672,91.9345,91.9491,268754,0
+SHV.US,D,20110506,000000,91.9417,91.9583,91.9345,91.9583,145920,0
+SHV.US,D,20110509,000000,91.9417,91.9417,91.9252,91.9252,196636,0
+SHV.US,D,20110510,000000,91.9345,91.9417,91.9252,91.9417,549531,0
+SHV.US,D,20110511,000000,91.9345,91.9417,91.9252,91.9252,233849,0
+SHV.US,D,20110512,000000,91.9345,91.9417,91.9252,91.9345,130903,0
+SHV.US,D,20110513,000000,91.9345,91.9583,91.9345,91.9583,252984,0
+SHV.US,D,20110516,000000,91.9345,91.9417,91.9252,91.9252,378137,0
+SHV.US,D,20110517,000000,91.9417,91.9491,91.9345,91.9491,405811,0
+SHV.US,D,20110518,000000,91.9345,91.9417,91.9345,91.9345,58464.9,0
+SHV.US,D,20110519,000000,91.9345,91.9417,91.9345,91.9345,104121,0
+SHV.US,D,20110520,000000,91.9345,91.9417,91.9252,91.9252,175371,0
+SHV.US,D,20110523,000000,91.9345,91.9417,91.9252,91.9417,191551,0
+SHV.US,D,20110524,000000,91.9417,91.9417,91.9345,91.9345,106249,0
+SHV.US,D,20110525,000000,91.9345,91.9491,91.9345,91.9417,125242,0
+SHV.US,D,20110526,000000,91.9345,91.9491,91.9345,91.9345,53758.9,0
+SHV.US,D,20110527,000000,91.9345,91.9491,91.9345,91.9491,80428.6,0
+SHV.US,D,20110531,000000,91.9345,91.9417,91.9345,91.9417,124450,0
+SHV.US,D,20110601,000000,91.9345,91.9491,91.9345,91.9417,165798,0
+SHV.US,D,20110602,000000,91.9345,91.9491,91.9345,91.9417,170717,0
+SHV.US,D,20110603,000000,91.9345,91.9417,91.9345,91.9417,159290,0
+SHV.US,D,20110606,000000,91.9345,91.9417,91.9345,91.9345,168981,0
+SHV.US,D,20110607,000000,91.9417,91.9417,91.9345,91.9345,168865,0
+SHV.US,D,20110608,000000,91.9491,91.9491,91.9252,91.9252,421631,0
+SHV.US,D,20110609,000000,91.9252,91.9345,91.9252,91.9252,57705.7,0
+SHV.US,D,20110610,000000,91.9345,91.9417,91.9161,91.9345,192930,0
+SHV.US,D,20110613,000000,91.9252,91.9345,91.9161,91.9161,291724,0
+SHV.US,D,20110614,000000,91.9345,91.9345,91.9252,91.9252,253532,0
+SHV.US,D,20110615,000000,91.9345,91.9417,91.9252,91.9345,336620,0
+SHV.US,D,20110616,000000,91.9417,91.9491,91.9345,91.9345,277998,0
+SHV.US,D,20110617,000000,91.9417,91.9491,91.9345,91.9345,168335,0
+SHV.US,D,20110620,000000,91.9345,91.9417,91.9345,91.9417,69744.1,0
+SHV.US,D,20110621,000000,91.9345,91.9491,91.9345,91.9491,217183,0
+SHV.US,D,20110622,000000,91.9345,91.9491,91.9345,91.9491,137959,0
+SHV.US,D,20110623,000000,91.9491,91.9672,91.9417,91.9491,243211,0
+SHV.US,D,20110624,000000,91.9417,91.9491,91.9345,91.9345,165973,0
+SHV.US,D,20110627,000000,91.9345,91.9491,91.9345,91.9345,211748,0
+SHV.US,D,20110628,000000,91.9345,91.9417,91.9252,91.9345,245725,0
+SHV.US,D,20110629,000000,91.9491,91.9491,91.9345,91.9491,147898,0
+SHV.US,D,20110630,000000,91.9345,91.9583,91.9345,91.9583,614015,0
+SHV.US,D,20110701,000000,91.9583,91.9672,91.9583,91.9672,199071,0
+SHV.US,D,20110705,000000,91.9672,91.9672,91.9583,91.9672,319973,0
+SHV.US,D,20110706,000000,91.9491,91.9672,91.9417,91.9672,317186,0
+SHV.US,D,20110707,000000,91.9583,91.9769,91.9491,91.9583,241988,0
+SHV.US,D,20110708,000000,91.9672,91.9672,91.9491,91.9491,118453,0
+SHV.US,D,20110711,000000,91.9417,91.9672,91.9345,91.9417,914887,0
+SHV.US,D,20110712,000000,91.9583,91.9672,91.9417,91.9417,155927,0
+SHV.US,D,20110713,000000,91.9345,91.9583,91.9345,91.9417,171097,0
+SHV.US,D,20110714,000000,91.9417,91.9672,91.9417,91.9491,258803,0
+SHV.US,D,20110715,000000,91.9583,91.9672,91.9491,91.9491,97268.4,0
+SHV.US,D,20110718,000000,91.9417,91.9583,91.9417,91.9417,603876,0
+SHV.US,D,20110719,000000,91.9417,91.9583,91.9345,91.9417,173520,0
+SHV.US,D,20110720,000000,91.9491,91.9491,91.9345,91.9345,144097,0
+SHV.US,D,20110721,000000,91.9345,91.9417,91.9345,91.9345,164504,0
+SHV.US,D,20110722,000000,91.9345,91.9417,91.9345,91.9345,112170,0
+SHV.US,D,20110725,000000,91.9252,91.9417,91.9252,91.9417,169240,0
+SHV.US,D,20110726,000000,91.9417,91.9417,91.9161,91.9161,328327,0
+SHV.US,D,20110727,000000,91.9161,91.9345,91.9161,91.9345,305450,0
+SHV.US,D,20110728,000000,91.9252,91.9345,91.9068,91.9068,138708,0
+SHV.US,D,20110729,000000,91.9068,91.9345,91.8913,91.9161,606905,0
+SHV.US,D,20110801,000000,91.9252,91.9345,91.9002,91.9068,190241,0
+SHV.US,D,20110802,000000,91.9161,91.9491,91.9161,91.9491,587583,0
+SHV.US,D,20110803,000000,91.9345,91.9583,91.9345,91.9583,597013,0
+SHV.US,D,20110804,000000,91.9417,91.9672,91.9345,91.9491,1425240,0
+SHV.US,D,20110805,000000,91.9769,91.9769,91.9491,91.9583,742001,0
+SHV.US,D,20110808,000000,91.9672,91.9769,91.9417,91.9417,1310432,0
+SHV.US,D,20110809,000000,91.9417,91.9769,91.9002,91.9769,1484655,0
+SHV.US,D,20110810,000000,91.9491,91.9672,91.9345,91.9491,1273979,0
+SHV.US,D,20110811,000000,91.9672,91.9672,91.9417,91.9583,358916,0
+SHV.US,D,20110812,000000,91.9417,91.9583,91.9417,91.9491,443770,0
+SHV.US,D,20110815,000000,91.9491,91.9672,91.9417,91.9491,617817,0
+SHV.US,D,20110816,000000,91.9491,91.9672,91.9491,91.9583,309584,0
+SHV.US,D,20110817,000000,91.9672,91.9769,91.9491,91.9583,175613,0
+SHV.US,D,20110818,000000,91.9583,91.9672,91.9491,91.9583,279366,0
+SHV.US,D,20110819,000000,91.9491,91.9672,91.9417,91.9672,549699,0
+SHV.US,D,20110822,000000,91.9672,91.9858,91.9672,91.9769,124837,0
+SHV.US,D,20110823,000000,91.9858,91.9858,91.9672,91.9769,755781,0
+SHV.US,D,20110824,000000,91.9672,91.9858,91.9672,91.9769,708981,0
+SHV.US,D,20110825,000000,91.9672,91.9769,91.9583,91.9583,243284,0
+SHV.US,D,20110826,000000,91.9769,91.9769,91.9491,91.9491,401345,0
+SHV.US,D,20110829,000000,91.9672,91.9858,91.9672,91.9858,301674,0
+SHV.US,D,20110830,000000,91.9672,91.9858,91.9583,91.9583,311642,0
+SHV.US,D,20110831,000000,91.9672,91.9769,91.9491,91.9491,331962,0
+SHV.US,D,20110901,000000,91.9417,91.9672,91.9417,91.9491,128442,0
+SHV.US,D,20110902,000000,91.9583,91.9672,91.9417,91.9417,115255,0
+SHV.US,D,20110906,000000,91.9417,91.9672,91.9345,91.9672,523896,0
+SHV.US,D,20110907,000000,91.9583,91.9672,91.9417,91.9417,160048,0
+SHV.US,D,20110908,000000,91.9583,91.9672,91.9417,91.9417,186276,0
+SHV.US,D,20110909,000000,91.9417,91.9491,91.9417,91.9417,1256301,0
+SHV.US,D,20110912,000000,91.9491,91.9583,91.9417,91.9417,1863871,0
+SHV.US,D,20110913,000000,91.9417,91.9583,91.9417,91.9583,994071,0
+SHV.US,D,20110914,000000,91.9583,91.9583,91.9417,91.9417,836842,0
+SHV.US,D,20110915,000000,91.9417,91.9672,91.9417,91.9672,526723,0
+SHV.US,D,20110916,000000,91.9583,91.9672,91.9491,91.9491,99571.4,0
+SHV.US,D,20110919,000000,91.9672,91.9672,91.9491,91.9491,1973531,0
+SHV.US,D,20110920,000000,91.9583,91.9672,91.9491,91.9491,975284,0
+SHV.US,D,20110921,000000,91.9672,91.9672,91.9417,91.9417,4324111,0
+SHV.US,D,20110922,000000,91.9417,91.9672,91.9417,91.9583,13652672,0
+SHV.US,D,20110923,000000,91.9672,91.9672,91.9417,91.9491,1645061,0
+SHV.US,D,20110926,000000,91.9491,91.9672,91.9491,91.9672,966249,0
+SHV.US,D,20110927,000000,91.9491,91.9583,91.9491,91.9491,1279206,0
+SHV.US,D,20110928,000000,91.9583,91.9672,91.9345,91.9491,2304759,0
+SHV.US,D,20110929,000000,91.9491,91.9583,91.9345,91.9417,1369198,0
+SHV.US,D,20110930,000000,91.9583,91.9583,91.9417,91.9583,964210,0
+SHV.US,D,20111003,000000,91.9583,91.9583,91.9417,91.9417,1504991,0
+SHV.US,D,20111004,000000,91.9583,91.9583,91.9417,91.9583,610826,0
+SHV.US,D,20111005,000000,91.9491,91.9583,91.9417,91.9583,375346,0
+SHV.US,D,20111006,000000,91.9491,91.9672,91.9491,91.9583,233041,0
+SHV.US,D,20111007,000000,91.9672,91.9672,91.9491,91.9491,546113,0
+SHV.US,D,20111010,000000,91.9672,91.9672,91.9491,91.9672,660837,0
+SHV.US,D,20111011,000000,91.9583,91.9583,91.9417,91.9417,421549,0
+SHV.US,D,20111012,000000,91.9491,91.9672,91.9417,91.9417,537488,0
+SHV.US,D,20111013,000000,91.9583,91.9672,91.9417,91.9417,302450,0
+SHV.US,D,20111014,000000,91.9417,91.9583,91.9417,91.9491,475519,0
+SHV.US,D,20111017,000000,91.9491,91.9583,91.9417,91.9583,6050002,0
+SHV.US,D,20111018,000000,91.9417,91.9583,91.9417,91.9583,693371,0
+SHV.US,D,20111019,000000,91.9417,91.9583,91.9417,91.9583,3942762,0
+SHV.US,D,20111020,000000,91.9417,91.9583,91.9417,91.9417,551177,0
+SHV.US,D,20111021,000000,91.9491,91.9583,91.9417,91.9583,3408510,0
+SHV.US,D,20111024,000000,91.9491,91.9583,91.9417,91.9417,7073251,0
+SHV.US,D,20111025,000000,91.9417,91.9491,91.9417,91.9417,687054,0
+SHV.US,D,20111026,000000,91.9417,91.9491,91.9417,91.9417,455873,0
+SHV.US,D,20111027,000000,91.9417,91.9583,91.9345,91.9345,1226383,0
+SHV.US,D,20111028,000000,91.9491,91.9491,91.9345,91.9345,459139,0
+SHV.US,D,20111031,000000,91.9345,91.9491,91.9345,91.9491,605640,0
+SHV.US,D,20111101,000000,91.9417,91.9417,91.9345,91.9345,914533,0
+SHV.US,D,20111102,000000,91.9417,91.9417,91.9345,91.9345,270171,0
+SHV.US,D,20111103,000000,91.9417,91.9491,91.9345,91.9491,648784,0
+SHV.US,D,20111104,000000,91.9417,91.9583,91.9417,91.9583,426574,0
+SHV.US,D,20111107,000000,91.9491,91.9583,91.9417,91.9583,734226,0
+SHV.US,D,20111108,000000,91.9583,91.9583,91.9491,91.9491,222524,0
+SHV.US,D,20111109,000000,91.9491,91.9583,91.9345,91.9417,952319,0
+SHV.US,D,20111110,000000,91.9491,91.9583,91.9417,91.9417,269791,0
+SHV.US,D,20111111,000000,91.9417,91.9583,91.9417,91.9583,467664,0
+SHV.US,D,20111114,000000,91.9583,91.9583,91.9417,91.9417,225105,0
+SHV.US,D,20111115,000000,91.9491,91.9583,91.9417,91.9417,277346,0
+SHV.US,D,20111116,000000,91.9417,91.9672,91.9417,91.9672,299714,0
+SHV.US,D,20111117,000000,91.9491,91.9672,91.9417,91.9491,2760020,0
+SHV.US,D,20111118,000000,91.9583,91.9769,91.9491,91.9583,235865,0
+SHV.US,D,20111121,000000,91.9583,91.9672,91.9491,91.9672,752583,0
+SHV.US,D,20111122,000000,91.9672,91.9672,91.9417,91.9417,324578,0
+SHV.US,D,20111123,000000,91.9583,91.9672,91.9417,91.9491,613266,0
+SHV.US,D,20111125,000000,91.9417,91.9491,91.9345,91.9345,103350,0
+SHV.US,D,20111128,000000,91.9491,91.9491,91.9345,91.9491,222346,0
+SHV.US,D,20111129,000000,91.9583,91.9583,91.9345,91.9491,124347,0
+SHV.US,D,20111130,000000,91.9417,91.9491,91.9345,91.9345,293690,0
+SHV.US,D,20111201,000000,91.9491,91.9583,91.9345,91.9583,327921,0
+SHV.US,D,20111202,000000,91.9417,91.9583,91.9417,91.9583,306101,0
+SHV.US,D,20111205,000000,91.9491,91.9672,91.9417,91.9417,651533,0
+SHV.US,D,20111206,000000,91.9417,91.9583,91.9417,91.9417,240820,0
+SHV.US,D,20111207,000000,91.9672,91.9672,91.9491,91.9491,1064273,0
+SHV.US,D,20111208,000000,91.9672,91.9769,91.9491,91.9583,602669,0
+SHV.US,D,20111209,000000,91.9491,91.9583,91.9491,91.9583,352284,0
+SHV.US,D,20111212,000000,91.9583,91.9672,91.9417,91.9583,2486080,0
+SHV.US,D,20111213,000000,91.9583,91.9672,91.9491,91.9672,201919,0
+SHV.US,D,20111214,000000,91.9583,91.9672,91.9491,91.9583,514661,0
+SHV.US,D,20111215,000000,91.9583,91.9583,91.9491,91.9583,218338,0
+SHV.US,D,20111216,000000,91.9583,91.9672,91.9491,91.9583,148991,0
+SHV.US,D,20111219,000000,91.9491,91.9672,91.9491,91.9672,543774,0
+SHV.US,D,20111220,000000,91.9583,91.9769,91.9491,91.9491,213411,0
+SHV.US,D,20111221,000000,91.9583,91.9583,91.9491,91.9491,126487,0
+SHV.US,D,20111222,000000,91.9491,91.9672,91.9491,91.9491,229832,0
+SHV.US,D,20111223,000000,91.9491,91.9583,91.7227,91.9345,279282,0
+SHV.US,D,20111227,000000,91.9583,91.9583,91.9002,91.9417,420853,0
+SHV.US,D,20111228,000000,91.9583,91.9583,91.9417,91.9417,527018,0
+SHV.US,D,20111229,000000,91.9583,91.9583,91.9417,91.9417,252399,0
+SHV.US,D,20111230,000000,91.9491,91.9672,91.9491,91.9672,241276,0
+SHV.US,D,20120103,000000,91.9417,91.9583,91.9417,91.9417,1344627,0
+SHV.US,D,20120104,000000,91.9491,91.9583,91.9417,91.9417,464128,0
+SHV.US,D,20120105,000000,91.9583,91.9583,91.9417,91.9417,317597,0
+SHV.US,D,20120106,000000,91.9417,91.9583,91.9417,91.9491,335050,0
+SHV.US,D,20120109,000000,91.9583,91.9583,91.9417,91.9583,881975,0
+SHV.US,D,20120110,000000,91.9583,91.9583,91.9417,91.9583,417511,0
+SHV.US,D,20120111,000000,91.9491,91.9583,91.9417,91.9583,330372,0
+SHV.US,D,20120112,000000,91.9491,91.9491,91.9417,91.9417,328482,0
+SHV.US,D,20120113,000000,91.9417,91.9491,91.9345,91.9491,753952,0
+SHV.US,D,20120117,000000,91.9417,91.9583,91.9417,91.9491,546275,0
+SHV.US,D,20120118,000000,91.9417,91.9583,91.9417,91.9491,234142,0
+SHV.US,D,20120119,000000,91.9491,91.9583,91.9345,91.9491,373492,0
+SHV.US,D,20120120,000000,91.9417,91.9491,91.9345,91.9345,222341,0
+SHV.US,D,20120123,000000,91.9417,91.9491,91.9345,91.9417,257041,0
+SHV.US,D,20120124,000000,91.9345,91.9583,91.9345,91.9491,686639,0
+SHV.US,D,20120125,000000,91.9345,91.9583,91.9345,91.9583,323695,0
+SHV.US,D,20120126,000000,91.9583,91.9583,91.9417,91.9583,331865,0
+SHV.US,D,20120127,000000,91.9583,91.9583,91.9345,91.9491,529586,0
+SHV.US,D,20120130,000000,91.9417,91.9491,91.9345,91.9417,298068,0
+SHV.US,D,20120131,000000,91.9345,91.9491,91.9345,91.9417,772476,0
+SHV.US,D,20120201,000000,91.9345,91.9491,91.9345,91.9345,284383,0
+SHV.US,D,20120202,000000,91.9345,91.9417,91.9345,91.9345,500065,0
+SHV.US,D,20120203,000000,91.9345,91.9345,91.9252,91.9252,507720,0
+SHV.US,D,20120206,000000,91.9345,91.9417,91.9345,91.9345,382039,0
+SHV.US,D,20120207,000000,91.9345,91.9417,91.9345,91.9345,240764,0
+SHV.US,D,20120208,000000,91.9345,91.9345,91.8094,91.9345,412509,0
+SHV.US,D,20120209,000000,91.9345,91.9345,91.9252,91.9252,202307,0
+SHV.US,D,20120210,000000,91.9252,91.9345,91.9252,91.9252,253651,0
+SHV.US,D,20120213,000000,91.9345,91.9345,91.9252,91.9252,610667,0
+SHV.US,D,20120214,000000,91.9252,91.9345,91.9252,91.9252,354744,0
+SHV.US,D,20120215,000000,91.9252,91.9345,91.9252,91.9345,207297,0
+SHV.US,D,20120216,000000,91.9252,91.9345,91.9252,91.9252,437444,0
+SHV.US,D,20120217,000000,91.9345,91.9345,91.9161,91.9252,203872,0
+SHV.US,D,20120221,000000,91.9252,91.9345,91.9252,91.9252,178140,0
+SHV.US,D,20120222,000000,91.9345,91.9345,91.9252,91.9345,127711,0
+SHV.US,D,20120223,000000,91.9345,91.9345,91.9252,91.9345,295896,0
+SHV.US,D,20120224,000000,91.9252,91.9345,91.9252,91.9345,290389,0
+SHV.US,D,20120227,000000,91.9252,91.9345,91.9252,91.9252,347217,0
+SHV.US,D,20120228,000000,91.9252,91.9345,91.9252,91.9345,429876,0
+SHV.US,D,20120229,000000,91.9252,91.9491,91.9252,91.9345,326996,0
+SHV.US,D,20120301,000000,91.9252,91.9345,91.9252,91.9252,286920,0
+SHV.US,D,20120302,000000,91.9252,91.9345,91.9252,91.9252,193282,0
+SHV.US,D,20120305,000000,91.9252,91.9345,91.9252,91.9345,298888,0
+SHV.US,D,20120306,000000,91.9345,91.9345,91.9252,91.9345,231880,0
+SHV.US,D,20120307,000000,91.9252,91.9345,91.9252,91.9345,207832,0
+SHV.US,D,20120308,000000,91.9252,91.9345,91.9252,91.9345,267908,0
+SHV.US,D,20120309,000000,91.9252,91.9345,91.9252,91.9345,232163,0
+SHV.US,D,20120312,000000,91.9252,91.9345,91.9252,91.9345,190196,0
+SHV.US,D,20120313,000000,91.9252,91.9345,91.9252,91.9345,367521,0
+SHV.US,D,20120314,000000,91.9345,91.9345,91.9252,91.9345,171932,0
+SHV.US,D,20120315,000000,91.9252,91.9345,91.9252,91.9345,689740,0
+SHV.US,D,20120316,000000,91.9345,91.9345,91.9252,91.9252,190651,0
+SHV.US,D,20120319,000000,91.9252,91.9345,91.9252,91.9252,173287,0
+SHV.US,D,20120320,000000,91.9252,91.9345,91.9252,91.9252,180184,0
+SHV.US,D,20120321,000000,91.9345,91.9345,91.9252,91.9252,179222,0
+SHV.US,D,20120322,000000,91.9252,91.9345,91.9252,91.9345,346659,0
+SHV.US,D,20120323,000000,91.9252,91.9345,91.9252,91.9345,132239,0
+SHV.US,D,20120326,000000,91.9252,91.9345,91.9252,91.9252,220593,0
+SHV.US,D,20120327,000000,91.9345,91.9345,91.9252,91.9252,438697,0
+SHV.US,D,20120328,000000,91.9252,91.9345,91.9252,91.9345,189706,0
+SHV.US,D,20120329,000000,91.9252,91.9345,91.9252,91.9345,230528,0
+SHV.US,D,20120330,000000,91.9417,91.9417,91.9345,91.9345,182276,0
+SHV.US,D,20120402,000000,91.9345,91.9345,91.9252,91.9345,212627,0
+SHV.US,D,20120403,000000,91.9252,91.9345,91.9252,91.9252,231844,0
+SHV.US,D,20120404,000000,91.9252,91.9345,91.9252,91.9252,296969,0
+SHV.US,D,20120405,000000,91.9345,91.9345,91.9252,91.9252,89884.8,0
+SHV.US,D,20120409,000000,91.9345,91.9345,91.9252,91.9252,186391,0
+SHV.US,D,20120410,000000,91.9252,91.9345,91.9252,91.9345,452188,0
+SHV.US,D,20120411,000000,91.9345,91.9345,91.9252,91.9345,225613,0
+SHV.US,D,20120412,000000,91.9345,91.9345,91.9345,91.9345,152543,0
+SHV.US,D,20120413,000000,91.9345,91.9491,91.9345,91.9491,308369,0
+SHV.US,D,20120416,000000,91.9345,91.9491,91.9345,91.9417,111088,0
+SHV.US,D,20120417,000000,91.9345,91.9417,91.9345,91.9417,102999,0
+SHV.US,D,20120418,000000,91.9345,91.9417,91.9345,91.9345,79325.3,0
+SHV.US,D,20120419,000000,91.9417,91.9417,91.9345,91.9345,191762,0
+SHV.US,D,20120420,000000,91.9417,91.9417,91.9345,91.9345,163863,0
+SHV.US,D,20120423,000000,91.9345,91.9417,91.9345,91.9345,404534,0
+SHV.US,D,20120424,000000,91.9345,91.9345,91.9345,91.9345,140993,0
+SHV.US,D,20120425,000000,91.9345,91.9345,91.9345,91.9345,218511,0
+SHV.US,D,20120426,000000,91.9345,91.9345,91.9345,91.9345,142014,0
+SHV.US,D,20120427,000000,91.9345,91.9345,91.9252,91.9345,89509,0
+SHV.US,D,20120430,000000,91.9345,91.9345,91.9345,91.9345,110610,0
+SHV.US,D,20120501,000000,91.9345,91.9491,91.9252,91.9345,495959,0
+SHV.US,D,20120502,000000,91.9345,91.9417,91.9345,91.9345,70460.4,0
+SHV.US,D,20120503,000000,91.9345,91.9417,91.9252,91.9252,201245,0
+SHV.US,D,20120504,000000,91.9345,91.9417,91.9252,91.9417,325939,0
+SHV.US,D,20120507,000000,91.9345,91.9417,91.9345,91.9345,731214,0
+SHV.US,D,20120508,000000,91.9345,91.9417,91.9345,91.9417,683409,0
+SHV.US,D,20120509,000000,91.9345,91.9417,91.9345,91.9345,291999,0
+SHV.US,D,20120510,000000,91.9345,91.9417,91.9345,91.9417,452686,0
+SHV.US,D,20120511,000000,91.9417,91.9417,91.9252,91.9345,160123,0
+SHV.US,D,20120514,000000,91.9345,91.9345,91.9345,91.9345,237384,0
+SHV.US,D,20120515,000000,91.9345,91.9417,91.9345,91.9345,496302,0
+SHV.US,D,20120516,000000,91.9345,91.9345,91.9345,91.9345,292727,0
+SHV.US,D,20120517,000000,91.9345,91.9417,91.9345,91.9345,668156,0
+SHV.US,D,20120518,000000,91.9345,91.9583,91.9252,91.9252,531088,0
+SHV.US,D,20120521,000000,91.9345,91.9417,91.9252,91.9345,393190,0
+SHV.US,D,20120522,000000,91.9345,91.9345,91.9252,91.9345,217590,0
+SHV.US,D,20120523,000000,91.9345,91.9417,91.9345,91.9345,179512,0
+SHV.US,D,20120524,000000,91.9345,91.9417,91.9345,91.9345,139110,0
+SHV.US,D,20120525,000000,91.9345,91.9417,91.9161,91.9417,84712.3,0
+SHV.US,D,20120529,000000,91.9345,91.9417,91.9345,91.9417,149431,0
+SHV.US,D,20120530,000000,91.9345,91.9417,91.9345,91.9417,392400,0
+SHV.US,D,20120531,000000,91.9345,91.9491,91.9345,91.9491,419971,0
+SHV.US,D,20120601,000000,91.9583,91.9672,91.9252,91.9345,558559,0
+SHV.US,D,20120604,000000,91.9491,91.9491,91.9345,91.9491,344534,0
+SHV.US,D,20120605,000000,91.9417,91.9491,91.9417,91.9491,182364,0
+SHV.US,D,20120606,000000,91.9417,91.9491,91.9345,91.9491,413395,0
+SHV.US,D,20120607,000000,91.9491,91.9491,91.9345,91.9345,252860,0
+SHV.US,D,20120608,000000,91.9345,91.9417,91.9345,91.9417,109553,0
+SHV.US,D,20120611,000000,91.9417,91.9491,91.9345,91.9491,107722,0
+SHV.US,D,20120612,000000,91.9491,91.9491,91.9345,91.9491,350662,0
+SHV.US,D,20120613,000000,91.9417,91.9491,91.9417,91.9491,122685,0
+SHV.US,D,20120614,000000,91.9345,91.9491,91.9345,91.9491,200210,0
+SHV.US,D,20120615,000000,91.9417,91.9417,91.9345,91.9417,170965,0
+SHV.US,D,20120618,000000,91.9417,91.9491,91.9345,91.9345,179026,0
+SHV.US,D,20120619,000000,91.9491,91.9491,91.9345,91.9417,184418,0
+SHV.US,D,20120620,000000,91.9345,91.9491,91.9345,91.9417,257971,0
+SHV.US,D,20120621,000000,91.9345,91.9491,91.9345,91.9491,322614,0
+SHV.US,D,20120622,000000,91.9345,91.9417,91.9345,91.9417,177890,0
+SHV.US,D,20120625,000000,91.9345,91.9417,91.9345,91.9417,95325.2,0
+SHV.US,D,20120626,000000,91.9345,91.9491,91.9345,91.9345,118205,0
+SHV.US,D,20120627,000000,91.9345,91.9417,91.9345,91.9345,217489,0
+SHV.US,D,20120628,000000,91.9491,91.9491,91.9345,91.9417,80828,0
+SHV.US,D,20120629,000000,91.9417,91.9583,91.9345,91.9491,505002,0
+SHV.US,D,20120702,000000,91.9583,91.9583,91.9345,91.9345,2741118,0
+SHV.US,D,20120703,000000,91.9417,91.9491,91.9345,91.9417,337414,0
+SHV.US,D,20120705,000000,91.9417,91.9417,91.9345,91.9345,224647,0
+SHV.US,D,20120706,000000,91.9417,91.9417,91.9345,91.9417,188820,0
+SHV.US,D,20120709,000000,91.9345,91.9417,91.9345,91.9417,1980925,0
+SHV.US,D,20120710,000000,91.9345,91.9417,91.9345,91.9345,111329,0
+SHV.US,D,20120711,000000,91.9345,91.9417,91.9345,91.9345,125988,0
+SHV.US,D,20120712,000000,91.9417,91.9417,91.9345,91.9345,71669.2,0
+SHV.US,D,20120713,000000,91.9345,91.9417,91.9345,91.9417,101487,0
+SHV.US,D,20120716,000000,91.9345,91.9417,91.9345,91.9345,161333,0
+SHV.US,D,20120717,000000,91.9345,91.9491,91.9345,91.9345,128357,0
+SHV.US,D,20120718,000000,91.9345,91.9491,91.9345,91.9417,266229,0
+SHV.US,D,20120719,000000,91.9417,91.9583,91.9345,91.9345,208484,0
+SHV.US,D,20120720,000000,91.9345,91.9417,91.9345,91.9345,135939,0
+SHV.US,D,20120723,000000,91.9345,91.9491,91.9345,91.9417,252875,0
+SHV.US,D,20120724,000000,91.9491,91.9491,91.9345,91.9417,333653,0
+SHV.US,D,20120725,000000,91.9345,91.9491,91.9345,91.9345,586599,0
+SHV.US,D,20120726,000000,91.9345,91.9417,91.9345,91.9345,383475,0
+SHV.US,D,20120727,000000,91.9345,91.9417,91.9345,91.9417,298953,0
+SHV.US,D,20120730,000000,91.9345,91.9417,91.9345,91.9345,633658,0
+SHV.US,D,20120731,000000,91.9345,91.9417,91.9345,91.9417,243502,0
+SHV.US,D,20120801,000000,91.9345,91.9491,91.9345,91.9417,275527,0
+SHV.US,D,20120802,000000,91.9491,91.9491,91.9417,91.9491,189897,0
+SHV.US,D,20120803,000000,91.9417,91.9491,91.9345,91.9491,551791,0
+SHV.US,D,20120806,000000,91.9583,91.9583,91.9345,91.9345,490922,0
+SHV.US,D,20120807,000000,91.9345,91.9417,91.9345,91.9417,351845,0
+SHV.US,D,20120808,000000,91.9345,91.9417,91.9345,91.9345,190176,0
+SHV.US,D,20120809,000000,91.9345,91.9417,91.9345,91.9345,289452,0
+SHV.US,D,20120810,000000,91.9345,91.9417,91.9345,91.9417,127806,0
+SHV.US,D,20120813,000000,91.9491,91.9491,91.9345,91.9417,86656.7,0
+SHV.US,D,20120814,000000,91.9345,91.9417,91.9345,91.9417,101114,0
+SHV.US,D,20120815,000000,91.9345,91.9417,91.9345,91.9345,257457,0
+SHV.US,D,20120816,000000,91.9345,91.9417,91.9345,91.9417,380677,0
+SHV.US,D,20120817,000000,91.9345,91.9417,91.9345,91.9417,124939,0
+SHV.US,D,20120820,000000,91.9417,91.9417,91.9345,91.9345,163858,0
+SHV.US,D,20120821,000000,91.9345,91.9417,91.9345,91.9345,313358,0
+SHV.US,D,20120822,000000,91.9345,91.9417,91.9345,91.9345,124727,0
+SHV.US,D,20120823,000000,91.9345,91.9491,91.9345,91.9491,160711,0
+SHV.US,D,20120824,000000,91.9491,91.9491,91.9417,91.9491,3900866,0
+SHV.US,D,20120827,000000,91.9491,91.9491,91.9417,91.9491,323247,0
+SHV.US,D,20120828,000000,91.9417,91.9491,91.9417,91.9491,159762,0
+SHV.US,D,20120829,000000,91.9417,91.9491,91.9417,91.9417,238417,0
+SHV.US,D,20120830,000000,91.9491,91.9491,91.9417,91.9491,178776,0
+SHV.US,D,20120831,000000,91.9491,91.9672,91.9491,91.9672,139687,0
+SHV.US,D,20120904,000000,91.9417,91.9583,91.9417,91.9491,711635,0
+SHV.US,D,20120905,000000,91.9417,91.9491,91.9417,91.9491,100629,0
+SHV.US,D,20120906,000000,91.9417,91.9491,91.9345,91.9491,240057,0
+SHV.US,D,20120907,000000,91.9417,91.9491,91.9417,91.9491,362134,0
+SHV.US,D,20120910,000000,91.9491,91.9491,91.9417,91.9491,225927,0
+SHV.US,D,20120911,000000,91.9417,91.9491,91.9417,91.9491,192107,0
+SHV.US,D,20120912,000000,91.9417,91.9491,91.9417,91.9491,118113,0
+SHV.US,D,20120913,000000,91.9491,91.9583,91.9417,91.9583,288482,0
+SHV.US,D,20120914,000000,91.9583,91.9583,91.9491,91.9583,385596,0
+SHV.US,D,20120917,000000,91.9491,91.9583,91.9491,91.9583,180514,0
+SHV.US,D,20120918,000000,91.9583,91.9583,91.9491,91.9583,149328,0
+SHV.US,D,20120919,000000,91.9491,91.9491,91.9417,91.9491,173450,0
+SHV.US,D,20120920,000000,91.9417,91.9491,91.9417,91.9491,130322,0
+SHV.US,D,20120921,000000,91.9417,91.9491,91.9417,91.9491,306997,0
+SHV.US,D,20120924,000000,91.9417,91.9491,91.9417,91.9491,216007,0
+SHV.US,D,20120925,000000,91.9417,91.9491,91.9417,91.9417,125663,0
+SHV.US,D,20120926,000000,91.9417,91.9491,91.9417,91.9417,222621,0
+SHV.US,D,20120927,000000,91.9417,91.9491,91.9417,91.9417,153736,0
+SHV.US,D,20120928,000000,91.9583,91.9583,91.9491,91.9583,222654,0
+SHV.US,D,20121001,000000,91.9417,91.9491,91.9417,91.9417,532210,0
+SHV.US,D,20121002,000000,91.9417,91.9491,91.9417,91.9491,87560.1,0
+SHV.US,D,20121003,000000,91.9417,91.9491,91.9417,91.9417,235089,0
+SHV.US,D,20121004,000000,91.9417,91.9491,91.9417,91.9491,138676,0
+SHV.US,D,20121005,000000,91.9417,91.9491,91.9417,91.9417,250226,0
+SHV.US,D,20121008,000000,91.9491,91.9491,91.9417,91.9491,64091.5,0
+SHV.US,D,20121009,000000,91.9417,91.9491,91.9417,91.9491,189989,0
+SHV.US,D,20121010,000000,91.9491,91.9491,91.9417,91.9491,206315,0
+SHV.US,D,20121011,000000,91.9491,91.9491,91.9417,91.9417,137676,0
+SHV.US,D,20121012,000000,91.9417,91.9491,91.9417,91.9417,108680,0
+SHV.US,D,20121015,000000,91.9417,91.9491,91.9417,91.9417,166605,0
+SHV.US,D,20121016,000000,91.9417,91.9491,91.9345,91.9417,78458,0
+SHV.US,D,20121017,000000,91.9417,91.9491,91.9417,91.9417,112386,0
+SHV.US,D,20121018,000000,91.9417,91.9491,91.9417,91.9491,93856.3,0
+SHV.US,D,20121019,000000,91.9345,91.9672,91.9345,91.9417,148431,0
+SHV.US,D,20121022,000000,91.9417,91.9491,91.9417,91.9491,95430.7,0
+SHV.US,D,20121023,000000,91.9491,91.9583,91.9491,91.9583,166562,0
+SHV.US,D,20121024,000000,91.9417,91.9491,91.9417,91.9417,103337,0
+SHV.US,D,20121025,000000,91.9417,91.9491,91.9417,91.9417,160607,0
+SHV.US,D,20121026,000000,91.9491,91.9491,91.9417,91.9417,89731.6,0
+SHV.US,D,20121031,000000,91.9583,91.9583,91.9491,91.9491,2213263,0
+SHV.US,D,20121101,000000,91.9491,91.9491,91.9417,91.9491,415722,0
+SHV.US,D,20121102,000000,91.9491,91.9491,91.9345,91.9491,258258,0
+SHV.US,D,20121105,000000,91.9417,91.9491,91.9345,91.9345,558273,0
+SHV.US,D,20121106,000000,91.9417,91.9491,91.9417,91.9417,177736,0
+SHV.US,D,20121107,000000,91.9417,91.9491,91.9417,91.9417,402463,0
+SHV.US,D,20121108,000000,91.9417,91.9491,91.9417,91.9417,425793,0
+SHV.US,D,20121109,000000,91.9345,91.9417,91.9345,91.9345,1011860,0
+SHV.US,D,20121112,000000,91.9417,91.9417,91.9345,91.9345,93196.9,0
+SHV.US,D,20121113,000000,91.9417,91.9417,91.9345,91.9345,186254,0
+SHV.US,D,20121114,000000,91.9345,91.9417,91.9345,91.9345,305611,0
+SHV.US,D,20121115,000000,91.9417,91.9491,91.9345,91.9491,324495,0
+SHV.US,D,20121116,000000,91.9491,91.9583,91.9491,91.9491,240800,0
+SHV.US,D,20121119,000000,91.9417,91.9491,91.9417,91.9417,201149,0
+SHV.US,D,20121120,000000,91.9417,91.9491,91.9417,91.9417,376093,0
+SHV.US,D,20121121,000000,91.9417,91.9491,91.9417,91.9417,236310,0
+SHV.US,D,20121123,000000,91.9491,91.9583,91.9491,91.9491,44126.8,0
+SHV.US,D,20121126,000000,91.9491,91.9491,91.9417,91.9491,301802,0
+SHV.US,D,20121127,000000,91.9491,91.9583,91.9417,91.9583,124013,0
+SHV.US,D,20121128,000000,91.9491,91.9583,91.9491,91.9583,343700,0
+SHV.US,D,20121129,000000,91.9583,91.9583,91.9491,91.9583,306163,0
+SHV.US,D,20121130,000000,91.9583,91.9672,91.9583,91.9583,165078,0
+SHV.US,D,20121203,000000,91.9491,91.9583,91.9491,91.9491,1878576,0
+SHV.US,D,20121204,000000,91.9491,91.9583,91.9491,91.9491,153011,0
+SHV.US,D,20121205,000000,91.9491,91.9583,91.9491,91.9491,117986,0
+SHV.US,D,20121206,000000,91.9491,91.9583,91.9491,91.9491,130695,0
+SHV.US,D,20121207,000000,91.9583,91.9583,91.9491,91.9583,195315,0
+SHV.US,D,20121210,000000,91.9583,91.9583,91.9491,91.9491,87597.7,0
+SHV.US,D,20121211,000000,91.9491,91.9672,91.9491,91.9583,345366,0
+SHV.US,D,20121212,000000,91.9583,91.9672,91.9583,91.9583,161479,0
+SHV.US,D,20121213,000000,91.9583,91.9672,91.9583,91.9672,277241,0
+SHV.US,D,20121214,000000,91.9583,91.9769,91.9583,91.9672,164944,0
+SHV.US,D,20121217,000000,91.9672,91.9769,91.9672,91.9672,264467,0
+SHV.US,D,20121218,000000,91.9672,91.9769,91.9672,91.9672,437494,0
+SHV.US,D,20121219,000000,91.9672,91.9769,91.9672,91.9769,127560,0
+SHV.US,D,20121220,000000,91.9672,91.9769,91.9672,91.9672,375782,0
+SHV.US,D,20121221,000000,91.9672,91.9769,91.9672,91.9769,270463,0
+SHV.US,D,20121224,000000,91.9769,91.9769,91.9672,91.9672,232610,0
+SHV.US,D,20121226,000000,91.9769,91.9769,91.9672,91.9672,121989,0
+SHV.US,D,20121227,000000,91.9769,91.9769,91.9672,91.9769,307005,0
+SHV.US,D,20121228,000000,91.9672,91.9769,91.9672,91.9769,177762,0
+SHV.US,D,20121231,000000,91.9769,91.9929,91.9672,91.9929,909095,0
+SHV.US,D,20130102,000000,91.9769,91.9858,91.9769,91.9769,310593,0
+SHV.US,D,20130103,000000,91.9769,91.9858,91.9672,91.9769,428443,0
+SHV.US,D,20130104,000000,91.9672,91.9769,91.9672,91.9769,363225,0
+SHV.US,D,20130107,000000,91.9672,91.9769,91.9583,91.9672,345629,0
+SHV.US,D,20130108,000000,91.9583,91.9672,91.9583,91.9672,168823,0
+SHV.US,D,20130109,000000,91.9583,91.9769,91.9583,91.9769,2013177,0
+SHV.US,D,20130110,000000,91.9672,91.9769,91.9672,91.9769,3285671,0
+SHV.US,D,20130111,000000,91.9672,91.9769,91.9672,91.9769,156193,0
+SHV.US,D,20130114,000000,91.9769,91.9769,91.9672,91.9769,386282,0
+SHV.US,D,20130115,000000,91.9672,91.9672,91.9583,91.9672,87571.5,0
+SHV.US,D,20130116,000000,91.9583,91.9672,91.9583,91.9672,300463,0
+SHV.US,D,20130117,000000,91.9583,91.9672,91.9583,91.9583,3426499,0
+SHV.US,D,20130118,000000,91.9583,91.9672,91.9583,91.9672,200190,0
+SHV.US,D,20130122,000000,91.9672,91.9672,91.9583,91.9672,436615,0
+SHV.US,D,20130123,000000,91.9672,91.9672,91.9583,91.9672,189087,0
+SHV.US,D,20130124,000000,91.9583,91.9672,91.9583,91.9583,166585,0
+SHV.US,D,20130125,000000,91.9583,91.9672,91.9583,91.9583,176589,0
+SHV.US,D,20130128,000000,91.9672,91.9672,91.9583,91.9583,832235,0
+SHV.US,D,20130129,000000,91.9583,91.9672,91.9583,91.9672,162340,0
+SHV.US,D,20130130,000000,91.9672,91.9672,91.9583,91.9672,133886,0
+SHV.US,D,20130131,000000,91.9583,91.9769,91.9583,91.9672,675632,0
+SHV.US,D,20130201,000000,91.9769,91.9769,91.9672,91.9672,274548,0
+SHV.US,D,20130204,000000,91.9672,91.9672,91.9583,91.9583,146962,0
+SHV.US,D,20130205,000000,91.9672,91.9672,91.9583,91.9672,411668,0
+SHV.US,D,20130206,000000,91.9672,91.9672,91.9583,91.9672,129074,0
+SHV.US,D,20130207,000000,91.9583,91.9672,91.9583,91.9583,146881,0
+SHV.US,D,20130208,000000,91.9583,91.9672,91.9583,91.9672,106095,0
+SHV.US,D,20130211,000000,91.9583,91.9672,91.9583,91.9672,115089,0
+SHV.US,D,20130212,000000,91.9583,91.9672,91.9583,91.9672,170810,0
+SHV.US,D,20130213,000000,91.9583,91.9672,91.9583,91.9672,142019,0
+SHV.US,D,20130214,000000,91.9583,91.9672,91.9583,91.9583,180387,0
+SHV.US,D,20130215,000000,91.9672,91.9672,91.9583,91.9583,62841.8,0
+SHV.US,D,20130219,000000,91.9491,91.9583,91.9491,91.9583,228398,0
+SHV.US,D,20130220,000000,91.9491,91.9583,91.9491,91.9583,245101,0
+SHV.US,D,20130221,000000,91.9491,91.9583,91.9491,91.9583,125126,0
+SHV.US,D,20130222,000000,91.9491,91.9583,91.9491,91.9583,228265,0
+SHV.US,D,20130225,000000,91.9583,91.9583,91.9491,91.9583,275020,0
+SHV.US,D,20130226,000000,91.9583,91.9583,91.9491,91.9583,164382,0
+SHV.US,D,20130227,000000,91.9491,91.9583,91.9491,91.9583,197305,0
+SHV.US,D,20130228,000000,91.9583,91.9672,91.9491,91.9583,258191,0
+SHV.US,D,20130301,000000,91.9491,91.9672,91.9491,91.9583,167997,0
+SHV.US,D,20130304,000000,91.9491,91.9583,91.9491,91.9491,740690,0
+SHV.US,D,20130305,000000,91.9491,91.9583,91.9491,91.9491,181127,0
+SHV.US,D,20130306,000000,91.9583,91.9583,91.9491,91.9583,104219,0
+SHV.US,D,20130307,000000,91.9583,91.9583,91.9491,91.9583,202838,0
+SHV.US,D,20130308,000000,91.9491,91.9583,91.9491,91.9583,3471188,0
+SHV.US,D,20130311,000000,91.9491,91.9583,91.9491,91.9583,171441,0
+SHV.US,D,20130312,000000,91.9491,91.9672,91.9491,91.9672,2430317,0
+SHV.US,D,20130313,000000,91.9583,91.9672,91.9583,91.9672,1821179,0
+SHV.US,D,20130314,000000,91.9583,91.9672,91.9583,91.9672,133459,0
+SHV.US,D,20130315,000000,91.9672,91.9672,91.9583,91.9672,103097,0
+SHV.US,D,20130318,000000,91.9672,91.9672,91.9583,91.9583,359148,0
+SHV.US,D,20130319,000000,91.9672,91.9769,91.9583,91.9583,957387,0
+SHV.US,D,20130320,000000,91.9672,91.9769,91.9583,91.9583,1958117,0
+SHV.US,D,20130321,000000,91.9769,91.9769,91.9583,91.9672,111380,0
+SHV.US,D,20130322,000000,91.9672,91.9769,91.9672,91.9769,60984.8,0
+SHV.US,D,20130325,000000,91.9769,91.9769,91.9672,91.9672,1016758,0
+SHV.US,D,20130326,000000,91.9672,91.9858,91.9672,91.9672,5439018,0
+SHV.US,D,20130327,000000,91.9672,91.9769,91.9672,91.9769,436480,0
+SHV.US,D,20130328,000000,91.9672,91.9769,91.9583,91.9672,301738,0
+SHV.US,D,20130401,000000,91.9672,91.9769,91.9583,91.9583,1772888,0
+SHV.US,D,20130402,000000,91.9583,91.9672,91.9583,91.9583,2473325,0
+SHV.US,D,20130403,000000,91.9583,91.9769,91.9583,91.9672,399435,0
+SHV.US,D,20130404,000000,91.9672,91.9769,91.9672,91.9672,139371,0
+SHV.US,D,20130405,000000,91.9769,91.9769,91.9672,91.9672,2695509,0
+SHV.US,D,20130408,000000,91.9769,91.9769,91.9672,91.9769,1687028,0
+SHV.US,D,20130409,000000,91.9769,91.9769,91.9672,91.9672,2572701,0
+SHV.US,D,20130410,000000,91.9769,91.9769,91.9672,91.9769,2028466,0
+SHV.US,D,20130411,000000,91.9769,91.9769,91.9672,91.9769,2240241,0
+SHV.US,D,20130412,000000,91.9769,91.9769,91.9672,91.9769,176636,0
+SHV.US,D,20130415,000000,91.9769,91.9769,91.9672,91.9769,947210,0
+SHV.US,D,20130416,000000,91.9769,91.9769,91.9672,91.9769,301304,0
+SHV.US,D,20130417,000000,91.9769,91.9769,91.9672,91.9769,140532,0
+SHV.US,D,20130418,000000,91.9769,91.9769,91.9672,91.9672,388887,0
+SHV.US,D,20130419,000000,91.9769,91.9769,91.9672,91.9672,170304,0
+SHV.US,D,20130422,000000,91.9672,91.9769,91.9672,91.9769,150304,0
+SHV.US,D,20130423,000000,91.9672,91.9769,91.9672,91.9672,127279,0
+SHV.US,D,20130424,000000,91.9672,91.9769,91.9672,91.9672,261007,0
+SHV.US,D,20130425,000000,91.9769,91.9769,91.9672,91.9769,331865,0
+SHV.US,D,20130426,000000,91.9672,91.9769,91.9672,91.9769,288417,0
+SHV.US,D,20130429,000000,91.9672,91.9769,91.9672,91.9769,618133,0
+SHV.US,D,20130430,000000,91.9672,91.9858,91.9672,91.9858,254881,0
+SHV.US,D,20130501,000000,91.9672,91.9769,91.9672,91.9672,283969,0
+SHV.US,D,20130502,000000,91.9672,91.9769,91.9672,91.9672,75690.8,0
+SHV.US,D,20130503,000000,91.9672,91.9858,91.9672,91.9769,1433688,0
+SHV.US,D,20130506,000000,91.9672,91.9769,91.9672,91.9769,491053,0
+SHV.US,D,20130507,000000,91.9672,91.9858,91.9672,91.9769,1288833,0
+SHV.US,D,20130508,000000,91.9769,91.9858,91.9769,91.9769,129594,0
+SHV.US,D,20130509,000000,91.9769,91.9858,91.9769,91.9858,223278,0
+SHV.US,D,20130510,000000,91.9858,91.9858,91.9769,91.9858,170259,0
+SHV.US,D,20130513,000000,91.9769,91.9858,91.9769,91.9858,319325,0
+SHV.US,D,20130514,000000,91.9858,91.9858,91.9769,91.9858,81532.9,0
+SHV.US,D,20130515,000000,91.9769,91.9858,91.9769,91.9858,496422,0
+SHV.US,D,20130516,000000,91.9858,91.9858,91.9672,91.9769,188684,0
+SHV.US,D,20130517,000000,91.9672,91.9858,91.9672,91.9769,242010,0
+SHV.US,D,20130520,000000,91.9672,91.9769,91.9672,91.9769,784314,0
+SHV.US,D,20130521,000000,91.9672,91.9769,91.9672,91.9769,163571,0
+SHV.US,D,20130522,000000,91.9769,91.9769,91.9672,91.9769,1156511,0
+SHV.US,D,20130523,000000,91.9672,91.9769,91.9672,91.9672,565716,0
+SHV.US,D,20130524,000000,91.9769,91.9769,91.9672,91.9769,822583,0
+SHV.US,D,20130528,000000,91.9672,91.9769,91.9672,91.9672,849048,0
+SHV.US,D,20130529,000000,91.9769,91.9769,91.9672,91.9672,436944,0
+SHV.US,D,20130530,000000,91.9672,91.9769,91.9672,91.9672,770809,0
+SHV.US,D,20130531,000000,91.9672,91.9769,91.9672,91.9769,708514,0
+SHV.US,D,20130603,000000,91.9769,91.9858,91.9672,91.9858,4240956,0
+SHV.US,D,20130604,000000,91.9769,91.9858,91.9672,91.9858,2513027,0
+SHV.US,D,20130605,000000,91.9858,91.9858,91.9769,91.9858,538164,0
+SHV.US,D,20130606,000000,91.9858,91.9858,91.9769,91.9858,650942,0
+SHV.US,D,20130607,000000,91.9672,91.9858,91.9672,91.9769,200016,0
+SHV.US,D,20130610,000000,91.9769,91.9858,91.9672,91.9858,1967489,0
+SHV.US,D,20130611,000000,91.9858,91.9858,91.9672,91.9769,361089,0
+SHV.US,D,20130612,000000,91.9858,91.9858,91.9672,91.9672,489235,0
+SHV.US,D,20130613,000000,91.9858,91.9858,91.9672,91.9769,276405,0
+SHV.US,D,20130614,000000,91.9858,91.9858,91.9769,91.9858,494767,0
+SHV.US,D,20130617,000000,91.9858,91.9858,91.9672,91.9858,1028818,0
+SHV.US,D,20130618,000000,91.9858,91.9858,91.9672,91.9769,392701,0
+SHV.US,D,20130619,000000,91.9769,91.9769,91.9672,91.9769,374157,0
+SHV.US,D,20130620,000000,91.9672,91.9769,91.9672,91.9672,2012054,0
+SHV.US,D,20130621,000000,91.9672,91.9769,91.9672,91.9672,653272,0
+SHV.US,D,20130624,000000,91.9672,91.9769,91.9583,91.9769,1151862,0
+SHV.US,D,20130625,000000,91.9769,91.9769,91.9672,91.9769,906153,0
+SHV.US,D,20130626,000000,91.9672,91.9769,91.9672,91.9672,600584,0
+SHV.US,D,20130627,000000,91.9769,91.9769,91.9672,91.9672,409486,0
+SHV.US,D,20130628,000000,91.9769,91.9769,91.9583,91.9583,1035740,0
+SHV.US,D,20130701,000000,91.9769,91.9769,91.9672,91.9769,3332736,0
+SHV.US,D,20130702,000000,91.9672,91.9858,91.9672,91.9769,540612,0
+SHV.US,D,20130703,000000,91.9858,91.9858,91.9769,91.9769,353252,0
+SHV.US,D,20130705,000000,91.9858,91.9858,91.9672,91.9858,308716,0
+SHV.US,D,20130708,000000,91.9769,91.9858,91.9769,91.9858,941148,0
+SHV.US,D,20130709,000000,91.9858,91.9858,91.9769,91.9858,568345,0
+SHV.US,D,20130710,000000,91.9858,91.9858,91.9769,91.9858,258885,0
+SHV.US,D,20130711,000000,91.9858,91.9929,91.9672,91.9672,1013579,0
+SHV.US,D,20130712,000000,91.9858,91.9858,91.9672,91.9769,178395,0
+SHV.US,D,20130715,000000,91.9672,91.9858,91.9672,91.9672,892244,0
+SHV.US,D,20130716,000000,91.9769,91.9769,91.9672,91.9769,219405,0
+SHV.US,D,20130717,000000,91.9672,91.9858,91.9672,91.9858,207345,0
+SHV.US,D,20130718,000000,91.9858,91.9858,91.9672,91.9769,317778,0
+SHV.US,D,20130719,000000,91.9769,91.9858,91.9769,91.9769,288485,0
+SHV.US,D,20130722,000000,91.9769,91.9858,91.9672,91.9672,2446583,0
+SHV.US,D,20130723,000000,91.9672,91.9769,91.9672,91.9672,238620,0
+SHV.US,D,20130724,000000,91.9672,91.9929,91.9672,91.9769,1590760,0
+SHV.US,D,20130725,000000,91.9769,91.9929,91.9769,91.9769,205891,0
+SHV.US,D,20130726,000000,91.9929,91.9929,91.9769,91.9769,286175,0
+SHV.US,D,20130729,000000,91.9769,91.9858,91.9672,91.9769,4763493,0
+SHV.US,D,20130730,000000,91.9769,91.9769,91.9672,91.9672,219621,0
+SHV.US,D,20130731,000000,91.9769,91.9858,91.9672,91.9858,533259,0
+SHV.US,D,20130801,000000,91.9672,91.9769,91.9672,91.9769,268480,0
+SHV.US,D,20130802,000000,91.9672,91.9769,91.9672,91.9769,591923,0
+SHV.US,D,20130805,000000,91.9769,91.9858,91.9672,91.9858,1802598,0
+SHV.US,D,20130806,000000,91.9858,91.9858,91.9769,91.9858,445296,0
+SHV.US,D,20130807,000000,91.9858,91.9858,91.9769,91.9858,314917,0
+SHV.US,D,20130808,000000,91.9858,91.9858,91.9769,91.9858,357898,0
+SHV.US,D,20130809,000000,91.9858,91.9858,91.9769,91.9769,153977,0
+SHV.US,D,20130812,000000,91.9858,91.9858,91.9769,91.9858,484375,0
+SHV.US,D,20130813,000000,91.9769,91.9858,91.9769,91.9858,141298,0
+SHV.US,D,20130814,000000,91.9769,91.9858,91.9769,91.9769,155496,0
+SHV.US,D,20130815,000000,91.9858,91.9858,91.9672,91.9858,622231,0
+SHV.US,D,20130816,000000,91.9858,91.9858,91.9672,91.9858,797235,0
+SHV.US,D,20130819,000000,91.9858,91.9858,91.9672,91.9672,1050964,0
+SHV.US,D,20130820,000000,91.9769,91.9858,91.9672,91.9858,266275,0
+SHV.US,D,20130821,000000,91.9769,91.9858,91.9583,91.9672,3018661,0
+SHV.US,D,20130822,000000,91.9672,91.9858,91.9672,91.9672,2346378,0
+SHV.US,D,20130823,000000,91.9769,91.9769,91.9672,91.9672,7807411,0
+SHV.US,D,20130826,000000,91.9769,91.9858,91.9672,91.9769,711586,0
+SHV.US,D,20130827,000000,91.9769,91.9858,91.9672,91.9858,2194837,0
+SHV.US,D,20130828,000000,91.9858,91.9858,91.9672,91.9858,236753,0
+SHV.US,D,20130829,000000,91.9769,91.9858,91.9769,91.9858,163687,0
+SHV.US,D,20130830,000000,91.9858,91.9858,91.9769,91.9858,767167,0
+SHV.US,D,20130903,000000,91.9858,91.9929,91.9769,91.9929,5078828,0
+SHV.US,D,20130904,000000,91.9858,91.9929,91.9858,91.9929,244492,0
+SHV.US,D,20130905,000000,91.9929,91.9929,91.9858,91.9858,273443,0
+SHV.US,D,20130906,000000,91.9858,91.9929,91.9858,91.9929,657670,0
+SHV.US,D,20130909,000000,91.9858,91.9929,91.9858,91.9858,2353685,0
+SHV.US,D,20130910,000000,91.9858,91.9929,91.9858,91.9929,537050,0
+SHV.US,D,20130911,000000,91.9858,91.9929,91.9858,91.9858,993154,0
+SHV.US,D,20130912,000000,91.9858,91.9929,91.9858,91.9929,221922,0
+SHV.US,D,20130913,000000,91.9929,91.9929,91.9858,91.9929,166184,0
+SHV.US,D,20130916,000000,91.9929,91.9929,91.9769,91.9858,1105732,0
+SHV.US,D,20130917,000000,91.9769,91.9858,91.9769,91.9769,377760,0
+SHV.US,D,20130918,000000,91.9769,92.0187,91.9769,91.9929,2252004,0
+SHV.US,D,20130919,000000,91.9858,91.9929,91.9858,91.9929,947155,0
+SHV.US,D,20130920,000000,91.9929,91.9929,91.9858,91.9929,322957,0
+SHV.US,D,20130923,000000,91.9858,91.9929,91.9858,91.9929,441507,0
+SHV.US,D,20130924,000000,91.9929,91.9929,91.9858,91.9929,257481,0
+SHV.US,D,20130925,000000,91.9929,91.9929,91.9858,91.9929,469121,0
+SHV.US,D,20130926,000000,91.9929,91.9929,91.9858,91.9929,465907,0
+SHV.US,D,20130927,000000,91.9929,91.9929,91.9858,91.9929,457873,0
+SHV.US,D,20130930,000000,91.9929,91.9929,91.9858,91.9929,6046238,0
+SHV.US,D,20131001,000000,91.9858,91.9929,91.9858,91.9858,1841438,0
+SHV.US,D,20131002,000000,91.9858,91.9929,91.9769,91.9769,786386,0
+SHV.US,D,20131003,000000,91.9769,91.9858,91.9769,91.9769,1482342,0
+SHV.US,D,20131004,000000,91.9769,91.9858,91.9672,91.9858,386100,0
+SHV.US,D,20131007,000000,91.9769,91.9769,91.9672,91.9769,197658,0
+SHV.US,D,20131008,000000,91.9672,91.9769,91.9672,91.9769,246460,0
+SHV.US,D,20131009,000000,91.9769,91.9769,91.9583,91.9583,338563,0
+SHV.US,D,20131010,000000,91.9583,91.9672,91.9491,91.9583,513297,0
+SHV.US,D,20131011,000000,91.9583,91.9672,91.9583,91.9672,562915,0
+SHV.US,D,20131014,000000,91.9491,91.9583,91.9491,91.9583,271308,0
+SHV.US,D,20131015,000000,91.9491,91.9672,91.9345,91.9417,1590654,0
+SHV.US,D,20131016,000000,91.9417,91.9583,91.9345,91.9491,1143637,0
+SHV.US,D,20131017,000000,91.9583,91.9769,91.9583,91.9769,399822,0
+SHV.US,D,20131018,000000,91.9769,91.9858,91.9672,91.9858,291780,0
+SHV.US,D,20131021,000000,91.9769,91.9858,91.9769,91.9858,225483,0
+SHV.US,D,20131022,000000,91.9769,91.9858,91.9769,91.9769,188116,0
+SHV.US,D,20131023,000000,91.9769,91.9858,91.9769,91.9858,294008,0
+SHV.US,D,20131024,000000,91.9769,91.9858,91.9769,91.9858,122276,0
+SHV.US,D,20131025,000000,91.9858,91.9858,91.9769,91.9858,495794,0
+SHV.US,D,20131028,000000,91.9769,91.9858,91.9583,91.9672,3284921,0
+SHV.US,D,20131029,000000,91.9672,91.9769,91.9672,91.9672,318688,0
+SHV.US,D,20131030,000000,91.9769,91.9769,91.9672,91.9769,379988,0
+SHV.US,D,20131031,000000,91.9672,91.9769,91.9672,91.9769,277807,0
+SHV.US,D,20131101,000000,91.9672,91.9769,91.9672,91.9672,258350,0
+SHV.US,D,20131104,000000,91.9769,91.9769,91.9672,91.9672,162087,0
+SHV.US,D,20131105,000000,91.9672,91.9769,91.9672,91.9672,156678,0
+SHV.US,D,20131106,000000,91.9672,91.9769,91.9672,91.9672,116188,0
+SHV.US,D,20131107,000000,91.9672,91.9769,91.9672,91.9672,263991,0
+SHV.US,D,20131108,000000,91.9672,91.9769,91.9672,91.9672,253737,0
+SHV.US,D,20131111,000000,91.9769,91.9858,91.9672,91.9769,881974,0
+SHV.US,D,20131112,000000,91.9858,91.9858,91.9672,91.9858,218026,0
+SHV.US,D,20131113,000000,91.9858,91.9858,91.9672,91.9858,339386,0
+SHV.US,D,20131114,000000,91.9858,91.9858,91.9672,91.9858,199785,0
+SHV.US,D,20131115,000000,91.9769,91.9858,91.9769,91.9769,408068,0
+SHV.US,D,20131118,000000,91.9858,91.9858,91.9769,91.9769,1613275,0
+SHV.US,D,20131119,000000,91.9858,91.9858,91.9769,91.9769,258259,0
+SHV.US,D,20131120,000000,91.9858,91.9858,91.9769,91.9858,283319,0
+SHV.US,D,20131121,000000,91.9769,91.9858,91.9769,91.9858,106084,0
+SHV.US,D,20131122,000000,91.9858,91.9858,91.9769,91.9858,516042,0
+SHV.US,D,20131125,000000,91.9769,91.9858,91.9769,91.9858,92328.6,0
+SHV.US,D,20131126,000000,91.9769,91.9858,91.9769,91.9858,105639,0
+SHV.US,D,20131127,000000,91.9858,91.9858,91.9769,91.9858,159037,0
+SHV.US,D,20131129,000000,91.9858,91.9858,91.9672,91.9769,554985,0
+SHV.US,D,20131202,000000,91.9672,91.9858,91.9672,91.9672,5215021,0
+SHV.US,D,20131203,000000,91.9769,91.9769,91.9672,91.9672,1323457,0
+SHV.US,D,20131204,000000,91.9769,91.9769,91.9672,91.9769,2683467,0
+SHV.US,D,20131205,000000,91.9769,91.9858,91.9769,91.9858,269520,0
+SHV.US,D,20131206,000000,91.9858,91.9858,91.9769,91.9858,197952,0
+SHV.US,D,20131209,000000,91.9858,91.9858,91.9769,91.9769,1549417,0
+SHV.US,D,20131210,000000,91.9858,91.9858,91.9769,91.9858,328247,0
+SHV.US,D,20131211,000000,91.9769,91.9858,91.9769,91.9858,507710,0
+SHV.US,D,20131212,000000,91.9769,91.9858,91.9672,91.9858,718222,0
+SHV.US,D,20131213,000000,91.9769,91.9858,91.9769,91.9858,457863,0
+SHV.US,D,20131216,000000,91.9858,91.9858,91.9769,91.9858,1219119,0
+SHV.US,D,20131217,000000,91.9858,91.9858,91.9769,91.9769,403303,0
+SHV.US,D,20131218,000000,91.9858,91.9929,91.9769,91.9929,575504,0
+SHV.US,D,20131219,000000,91.9929,91.9929,91.9769,91.9769,866893,0
+SHV.US,D,20131220,000000,91.9858,91.9858,91.9769,91.9769,781643,0
+SHV.US,D,20131223,000000,91.9858,91.9858,91.9769,91.9769,1521169,0
+SHV.US,D,20131224,000000,91.9769,91.9858,91.9769,91.9769,235279,0
+SHV.US,D,20131226,000000,91.9858,91.9858,91.9672,91.9769,2913343,0
+SHV.US,D,20131227,000000,91.9769,91.9769,91.9672,91.9769,4162421,0
+SHV.US,D,20131230,000000,91.9672,91.9769,91.9672,91.9769,3455347,0
+SHV.US,D,20131231,000000,91.9769,91.9858,91.9672,91.9858,2433192,0
+SHV.US,D,20140102,000000,91.9672,91.9769,91.9672,91.9672,465525,0
+SHV.US,D,20140103,000000,91.9769,91.9858,91.9672,91.9858,304847,0
+SHV.US,D,20140106,000000,91.9858,91.9858,91.9672,91.9769,219673,0
+SHV.US,D,20140107,000000,91.9769,91.9858,91.9769,91.9769,367104,0
+SHV.US,D,20140108,000000,91.9769,91.9858,91.9769,91.9858,250552,0
+SHV.US,D,20140109,000000,91.9769,91.9858,91.9769,91.9858,276780,0
+SHV.US,D,20140110,000000,91.9769,91.9858,91.9769,91.9858,225754,0
+SHV.US,D,20140113,000000,91.9769,91.9858,91.9769,91.9769,742516,0
+SHV.US,D,20140114,000000,91.9769,91.9858,91.9769,91.9858,219690,0
+SHV.US,D,20140115,000000,91.9858,91.9858,91.9769,91.9858,429633,0
+SHV.US,D,20140116,000000,91.9858,91.9858,91.9769,91.9769,426214,0
+SHV.US,D,20140117,000000,91.9858,91.9858,91.9769,91.9858,483448,0
+SHV.US,D,20140121,000000,91.9858,91.9858,91.9769,91.9769,2349888,0
+SHV.US,D,20140122,000000,91.9858,91.9858,91.9769,91.9769,682681,0
+SHV.US,D,20140123,000000,91.9858,91.9858,91.9769,91.9769,538689,0
+SHV.US,D,20140124,000000,91.9769,91.9858,91.9769,91.9769,617526,0
+SHV.US,D,20140127,000000,91.9769,91.9858,91.9769,91.9769,735832,0
+SHV.US,D,20140128,000000,91.9769,91.9858,91.9769,91.9858,442756,0
+SHV.US,D,20140129,000000,91.9769,91.9858,91.9769,91.9858,445807,0
+SHV.US,D,20140130,000000,91.9769,91.9858,91.9769,91.9858,680139,0
+SHV.US,D,20140131,000000,91.9769,91.9858,91.9769,91.9769,784645,0
+SHV.US,D,20140203,000000,91.9858,91.9929,91.9769,91.9929,7407840,0
+SHV.US,D,20140204,000000,91.9858,91.9929,91.9858,91.9858,796749,0
+SHV.US,D,20140205,000000,91.9929,91.9929,91.9769,91.9769,508822,0
+SHV.US,D,20140206,000000,91.9769,91.9929,91.9769,91.9929,169237,0
+SHV.US,D,20140207,000000,91.9929,91.9929,91.9769,91.9858,465944,0
+SHV.US,D,20140210,000000,91.9769,91.9858,91.9769,91.9858,1562018,0
+SHV.US,D,20140211,000000,91.9769,91.9858,91.9769,91.9858,351147,0
+SHV.US,D,20140212,000000,91.9858,91.9858,91.9769,91.9769,406302,0
+SHV.US,D,20140213,000000,91.9858,91.9858,91.9769,91.9858,742584,0
+SHV.US,D,20140214,000000,91.9858,91.9858,91.9769,91.9769,186966,0
+SHV.US,D,20140218,000000,91.9858,91.9858,91.9769,91.9769,2226741,0
+SHV.US,D,20140219,000000,91.9858,91.9858,91.9769,91.9769,215285,0
+SHV.US,D,20140220,000000,91.9858,91.9858,91.9769,91.9769,459429,0
+SHV.US,D,20140221,000000,91.9769,91.9858,91.9769,91.9769,183608,0
+SHV.US,D,20140224,000000,91.9769,91.9858,91.9769,91.9769,2407998,0
+SHV.US,D,20140225,000000,91.9858,91.9929,91.9858,91.9858,456635,0
+SHV.US,D,20140226,000000,91.9769,91.9929,91.9769,91.9858,232799,0
+SHV.US,D,20140227,000000,91.9858,91.9929,91.9858,91.9858,291681,0
+SHV.US,D,20140228,000000,91.9929,91.9929,91.9858,91.9929,357563,0
+SHV.US,D,20140303,000000,91.9929,91.9929,91.9769,91.9769,5350145,0
+SHV.US,D,20140304,000000,91.9769,91.9858,91.9769,91.9769,287061,0
+SHV.US,D,20140305,000000,91.9858,91.9858,91.9769,91.9858,550382,0
+SHV.US,D,20140306,000000,91.9769,91.9929,91.9769,91.9858,271750,0
+SHV.US,D,20140307,000000,91.9769,91.9858,91.9769,91.9769,290922,0
+SHV.US,D,20140310,000000,91.9769,91.9858,91.9769,91.9858,1862124,0
+SHV.US,D,20140311,000000,91.9769,91.9858,91.9769,91.9769,548978,0
+SHV.US,D,20140312,000000,91.9858,91.9858,91.9769,91.9769,475088,0
+SHV.US,D,20140313,000000,91.9858,91.9858,91.9769,91.9769,198226,0
+SHV.US,D,20140314,000000,91.9858,91.9858,91.9769,91.9858,93052.8,0
+SHV.US,D,20140317,000000,91.9858,91.9929,91.9769,91.9929,1021751,0
+SHV.US,D,20140318,000000,91.9929,91.9929,91.9858,91.9858,172757,0
+SHV.US,D,20140319,000000,91.9858,91.9929,91.9858,91.9929,130741,0
+SHV.US,D,20140320,000000,91.9858,91.9929,91.9858,91.9929,112288,0
+SHV.US,D,20140321,000000,91.9858,91.9929,91.9858,91.9929,71563.6,0
+SHV.US,D,20140324,000000,91.9929,91.9929,91.9858,91.9929,2501239,0
+SHV.US,D,20140325,000000,91.9929,91.9929,91.9858,91.9929,569622,0
+SHV.US,D,20140326,000000,91.9929,91.9929,91.9858,91.9858,421161,0
+SHV.US,D,20140327,000000,91.9929,91.9929,91.9858,91.9929,277063,0
+SHV.US,D,20140328,000000,91.9929,91.9929,91.9858,91.9929,208118,0
+SHV.US,D,20140331,000000,91.9929,91.9929,91.9929,91.9929,5219039,0
+SHV.US,D,20140401,000000,91.9929,91.9929,91.9929,91.9929,630794,0
+SHV.US,D,20140402,000000,91.9929,91.9929,91.9929,91.9929,1391832,0
+SHV.US,D,20140403,000000,91.9929,92.0015,91.9929,92.0015,1189561,0
+SHV.US,D,20140404,000000,91.9929,92.0015,91.9929,92.0015,496227,0
+SHV.US,D,20140407,000000,92.0015,92.0015,91.9929,91.9929,2659214,0
+SHV.US,D,20140408,000000,91.9929,92.0015,91.9929,92.0015,727028,0
+SHV.US,D,20140409,000000,92.0015,92.0015,91.9929,91.9929,505799,0
+SHV.US,D,20140410,000000,92.0015,92.0015,91.9929,91.9929,119127,0
+SHV.US,D,20140411,000000,91.9929,92.0015,91.9929,91.9929,215260,0
+SHV.US,D,20140414,000000,92.0015,92.0015,91.9929,91.9929,2165090,0
+SHV.US,D,20140415,000000,92.0015,92.0015,91.9929,91.9929,326890,0
+SHV.US,D,20140416,000000,91.9929,92.0015,91.9929,91.9929,252027,0
+SHV.US,D,20140417,000000,92.0015,92.0015,91.9929,91.9929,304266,0
+SHV.US,D,20140421,000000,91.9929,92.0015,91.9858,91.9929,106233,0
+SHV.US,D,20140422,000000,91.9929,91.9929,91.9929,91.9929,124355,0
+SHV.US,D,20140423,000000,91.9929,91.9929,91.9929,91.9929,188240,0
+SHV.US,D,20140424,000000,91.9929,91.9929,91.9929,91.9929,203728,0
+SHV.US,D,20140425,000000,91.9929,91.9929,91.9929,91.9929,90492.1,0
+SHV.US,D,20140428,000000,92.0015,92.0015,91.9929,91.9929,2753004,0
+SHV.US,D,20140429,000000,91.9929,91.9929,91.9929,91.9929,82889.4,0
+SHV.US,D,20140430,000000,91.9929,91.9929,91.9929,91.9929,132107,0
+SHV.US,D,20140501,000000,91.9929,91.9929,91.9929,91.9929,378543,0
+SHV.US,D,20140502,000000,91.9929,91.9929,91.9929,91.9929,219927,0
+SHV.US,D,20140505,000000,91.9929,91.9929,91.9929,91.9929,168554,0
+SHV.US,D,20140506,000000,91.9929,91.9929,91.9929,91.9929,252451,0
+SHV.US,D,20140507,000000,91.9929,91.9929,91.9929,91.9929,858678,0
+SHV.US,D,20140508,000000,91.9929,91.9929,91.9929,91.9929,433963,0
+SHV.US,D,20140509,000000,91.9929,91.9929,91.9929,91.9929,148018,0
+SHV.US,D,20140512,000000,91.9929,91.9929,91.9929,91.9929,273226,0
+SHV.US,D,20140513,000000,91.9929,91.9929,91.9929,91.9929,111993,0
+SHV.US,D,20140514,000000,91.9929,91.9929,91.9929,91.9929,346125,0
+SHV.US,D,20140515,000000,91.9929,91.9929,91.9929,91.9929,196282,0
+SHV.US,D,20140516,000000,91.9929,91.9929,91.9929,91.9929,145962,0
+SHV.US,D,20140519,000000,91.9929,91.9929,91.9929,91.9929,1339243,0
+SHV.US,D,20140520,000000,91.9929,91.9929,91.9929,91.9929,253158,0
+SHV.US,D,20140521,000000,91.9929,91.9929,91.9929,91.9929,190063,0
+SHV.US,D,20140522,000000,91.9929,91.9929,91.9929,91.9929,71256,0
+SHV.US,D,20140523,000000,91.9929,92.0015,91.9929,92.0015,76177.7,0
+SHV.US,D,20140527,000000,91.9929,91.9929,91.9929,91.9929,261153,0
+SHV.US,D,20140528,000000,91.9929,91.9929,91.9929,91.9929,84839.4,0
+SHV.US,D,20140529,000000,91.9929,91.9929,91.9929,91.9929,1167555,0
+SHV.US,D,20140530,000000,91.9929,91.9929,91.9929,91.9929,272575,0
+SHV.US,D,20140602,000000,91.9929,91.9929,91.9929,91.9929,668185,0
+SHV.US,D,20140603,000000,91.9929,91.9929,91.9929,91.9929,221865,0
+SHV.US,D,20140604,000000,91.9929,91.9929,91.9929,91.9929,305143,0
+SHV.US,D,20140605,000000,91.9929,91.9929,91.9929,91.9929,161805,0
+SHV.US,D,20140606,000000,91.9929,91.9929,91.9929,91.9929,233779,0
+SHV.US,D,20140609,000000,91.9929,91.9929,91.9929,91.9929,112520,0
+SHV.US,D,20140610,000000,91.9929,91.9929,91.9929,91.9929,337501,0
+SHV.US,D,20140611,000000,91.9929,91.9929,91.9929,91.9929,93607.8,0
+SHV.US,D,20140612,000000,91.9929,91.9929,91.9929,91.9929,186913,0
+SHV.US,D,20140613,000000,91.9929,91.9929,91.9858,91.9929,245271,0
+SHV.US,D,20140616,000000,91.9929,91.9929,91.9929,91.9929,1006696,0
+SHV.US,D,20140617,000000,91.9929,91.9929,91.9769,91.9858,841569,0
+SHV.US,D,20140618,000000,91.9929,91.9929,91.9858,91.9858,231466,0
+SHV.US,D,20140619,000000,91.9858,91.9929,91.9858,91.9929,89964.3,0
+SHV.US,D,20140620,000000,91.9858,91.9929,91.9858,91.9858,96308.1,0
+SHV.US,D,20140623,000000,91.9858,91.9929,91.9858,91.9929,80332.1,0
+SHV.US,D,20140624,000000,91.9929,91.9929,91.9858,91.9929,166137,0
+SHV.US,D,20140625,000000,91.9929,91.9929,91.9858,91.9929,500443,0
+SHV.US,D,20140626,000000,91.9929,91.9929,91.9858,91.9929,187575,0
+SHV.US,D,20140627,000000,91.9929,91.9929,91.9858,91.9929,165196,0
+SHV.US,D,20140630,000000,91.9929,91.9929,91.9929,91.9929,1222378,0
+SHV.US,D,20140701,000000,91.9929,91.9929,91.9929,91.9929,129745,0
+SHV.US,D,20140702,000000,91.9929,91.9929,91.9929,91.9929,157245,0
+SHV.US,D,20140703,000000,91.9929,91.9929,91.9929,91.9929,128900,0
+SHV.US,D,20140707,000000,91.9929,91.9929,91.9929,91.9929,73321.9,0
+SHV.US,D,20140708,000000,91.9929,91.9929,91.9929,91.9929,242365,0
+SHV.US,D,20140709,000000,91.9929,91.9929,91.9929,91.9929,130416,0
+SHV.US,D,20140710,000000,91.9929,91.9929,91.9929,91.9929,100160,0
+SHV.US,D,20140711,000000,91.9929,91.9929,91.9929,91.9929,86176.5,0
+SHV.US,D,20140714,000000,91.9929,91.9929,91.9929,91.9929,81968.8,0
+SHV.US,D,20140715,000000,91.9929,91.9929,91.9929,91.9929,68615.9,0
+SHV.US,D,20140716,000000,91.9929,91.9929,91.9929,91.9929,134997,0
+SHV.US,D,20140717,000000,91.9929,91.9929,91.9929,91.9929,175552,0
+SHV.US,D,20140718,000000,91.9929,91.9929,91.9929,91.9929,169856,0
+SHV.US,D,20140721,000000,91.9929,91.9929,91.9929,91.9929,128890,0
+SHV.US,D,20140722,000000,91.9929,91.9929,91.9929,91.9929,132012,0
+SHV.US,D,20140723,000000,91.9929,91.9929,91.9929,91.9929,52905.4,0
+SHV.US,D,20140724,000000,91.9929,91.9929,91.9929,91.9929,72147.1,0
+SHV.US,D,20140725,000000,91.9929,91.9929,91.9929,91.9929,68357.1,0
+SHV.US,D,20140728,000000,91.9929,91.9929,91.9929,91.9929,106511,0
+SHV.US,D,20140729,000000,91.9929,91.9929,91.9929,91.9929,85427.4,0
+SHV.US,D,20140730,000000,91.9929,91.9929,91.9929,91.9929,137135,0
+SHV.US,D,20140731,000000,91.9929,91.9929,91.9929,91.9929,414966,0
+SHV.US,D,20140801,000000,91.9929,91.9929,91.9929,91.9929,306169,0
+SHV.US,D,20140804,000000,91.9929,91.9929,91.9929,91.9929,1361213,0
+SHV.US,D,20140805,000000,92.0015,92.0015,91.9929,91.9929,351280,0
+SHV.US,D,20140806,000000,91.9929,91.9929,91.9929,91.9929,111656,0
+SHV.US,D,20140807,000000,91.9929,92.0015,91.9929,91.9929,243876,0
+SHV.US,D,20140808,000000,92.0015,92.0015,91.9929,92.0015,101127,0
+SHV.US,D,20140811,000000,91.9929,91.9929,91.9929,91.9929,1841844,0
+SHV.US,D,20140812,000000,91.9929,91.9929,91.9929,91.9929,126479,0
+SHV.US,D,20140813,000000,91.9929,91.9929,91.9929,91.9929,206427,0
+SHV.US,D,20140814,000000,91.9929,91.9929,91.9929,91.9929,263042,0
+SHV.US,D,20140815,000000,91.9929,91.9929,91.9929,91.9929,225736,0
+SHV.US,D,20140818,000000,91.9929,92.0097,91.9929,91.9929,3993984,0
+SHV.US,D,20140819,000000,91.9929,92.0015,91.9929,91.9929,291255,0
+SHV.US,D,20140820,000000,91.9929,92.0015,91.9929,91.9929,116465,0
+SHV.US,D,20140821,000000,91.9929,92.0015,91.9929,92.0015,148567,0
+SHV.US,D,20140822,000000,91.9929,92.0015,91.9929,92.0015,223058,0
+SHV.US,D,20140825,000000,91.9929,92.0015,91.9929,91.9929,4109730,0
+SHV.US,D,20140826,000000,91.9929,91.9929,91.9929,91.9929,456334,0
+SHV.US,D,20140827,000000,91.9929,91.9929,91.9929,91.9929,178617,0
+SHV.US,D,20140828,000000,91.9929,91.9929,91.9929,91.9929,177002,0
+SHV.US,D,20140829,000000,91.9929,91.9929,91.9929,91.9929,149003,0
+SHV.US,D,20140902,000000,91.9929,91.9929,91.9929,91.9929,2293967,0
+SHV.US,D,20140903,000000,91.9929,92.0015,91.9929,91.9929,205450,0
+SHV.US,D,20140904,000000,91.9929,91.9929,91.9929,91.9929,265340,0
+SHV.US,D,20140905,000000,91.9929,91.9929,91.9929,91.9929,247276,0
+SHV.US,D,20140908,000000,91.9929,91.9929,91.9929,91.9929,116633,0
+SHV.US,D,20140909,000000,91.9929,91.9929,91.9929,91.9929,178878,0
+SHV.US,D,20140910,000000,91.9929,91.9929,91.9929,91.9929,177146,0
+SHV.US,D,20140911,000000,91.9929,91.9929,91.9929,91.9929,190284,0
+SHV.US,D,20140912,000000,91.9929,91.9929,91.9929,91.9929,165305,0
+SHV.US,D,20140915,000000,91.9929,91.9929,91.9929,91.9929,1138546,0
+SHV.US,D,20140916,000000,91.9929,91.9929,91.9929,91.9929,177598,0
+SHV.US,D,20140917,000000,91.9929,91.9929,91.9929,91.9929,143570,0
+SHV.US,D,20140918,000000,91.9929,91.9929,91.9929,91.9929,444604,0
+SHV.US,D,20140919,000000,91.9929,92.0015,91.9929,92.0015,148504,0
+SHV.US,D,20140922,000000,92.0015,92.0015,91.9929,92.0015,188428,0
+SHV.US,D,20140923,000000,91.9929,92.0015,91.9929,92.0015,638013,0
+SHV.US,D,20140924,000000,92.0015,92.0015,91.9929,92.0015,121350,0
+SHV.US,D,20140925,000000,91.9929,92.0097,91.9929,92.0097,581180,0
+SHV.US,D,20140926,000000,92.0097,92.0097,92.0015,92.0097,363819,0
+SHV.US,D,20140929,000000,92.0015,92.0097,92.0015,92.0097,4252080,0
+SHV.US,D,20140930,000000,92.0097,92.0097,91.9858,91.9858,1341433,0
+SHV.US,D,20141001,000000,92.0015,92.0015,91.9929,91.9929,255633,0
+SHV.US,D,20141002,000000,91.9929,92.0015,91.9929,91.9929,330159,0
+SHV.US,D,20141003,000000,91.9929,92.0015,91.9858,91.9858,2657390,0
+SHV.US,D,20141006,000000,91.9929,91.9929,91.9929,91.9929,199756,0
+SHV.US,D,20141007,000000,91.9929,92.0015,91.9929,91.9929,251016,0
+SHV.US,D,20141008,000000,91.9929,92.0015,91.9929,91.9929,166767,0
+SHV.US,D,20141009,000000,91.9929,92.0015,91.9929,92.0015,277576,0
+SHV.US,D,20141010,000000,91.9929,92.0015,91.9929,91.9929,773662,0
+SHV.US,D,20141013,000000,92.0015,92.0015,91.9929,92.0015,379219,0
+SHV.US,D,20141014,000000,91.9929,92.0015,91.9929,92.0015,948484,0
+SHV.US,D,20141015,000000,91.9929,92.0015,91.9929,91.9929,1438315,0
+SHV.US,D,20141016,000000,91.9929,91.9929,91.9929,91.9929,516724,0
+SHV.US,D,20141017,000000,91.9929,91.9929,91.9929,91.9929,458239,0
+SHV.US,D,20141020,000000,91.9929,92.0015,91.9929,92.0015,16128585,0
+SHV.US,D,20141021,000000,92.0015,92.0015,91.9929,92.0015,913856,0
+SHV.US,D,20141022,000000,92.0015,92.0015,91.9929,92.0015,539538,0
+SHV.US,D,20141023,000000,92.0015,92.0015,91.9929,92.0015,385078,0
+SHV.US,D,20141024,000000,91.9929,92.0015,91.9929,92.0015,195293,0
+SHV.US,D,20141027,000000,92.0015,92.0015,91.9929,92.0015,11342604,0
+SHV.US,D,20141028,000000,92.0015,92.0015,91.9929,92.0015,1055107,0
+SHV.US,D,20141029,000000,91.9929,92.0015,91.9929,91.9929,635620,0
+SHV.US,D,20141030,000000,91.9929,91.9929,91.9929,91.9929,219404,0
+SHV.US,D,20141031,000000,91.9929,91.9929,91.9929,91.9929,472528,0
+SHV.US,D,20141103,000000,91.9929,91.9929,91.9929,91.9929,21087939,0
+SHV.US,D,20141104,000000,91.9929,91.9929,91.9929,91.9929,335215,0
+SHV.US,D,20141105,000000,91.9929,91.9929,91.9929,91.9929,385583,0
+SHV.US,D,20141106,000000,91.9929,91.9929,91.9929,91.9929,260274,0
+SHV.US,D,20141107,000000,91.9929,91.9929,91.9929,91.9929,213513,0
+SHV.US,D,20141110,000000,91.9929,91.9929,91.9929,91.9929,952603,0
+SHV.US,D,20141111,000000,91.9929,91.9929,91.9929,91.9929,230030,0
+SHV.US,D,20141112,000000,91.9929,91.9929,91.9929,91.9929,199511,0
+SHV.US,D,20141113,000000,91.9929,91.9929,91.9929,91.9929,233929,0
+SHV.US,D,20141114,000000,91.9929,91.9929,91.9929,91.9929,330812,0
+SHV.US,D,20141117,000000,91.9929,91.9929,91.9929,91.9929,329829,0
+SHV.US,D,20141118,000000,91.9929,91.9929,91.9929,91.9929,374168,0
+SHV.US,D,20141119,000000,91.9929,91.9929,91.9929,91.9929,546228,0
+SHV.US,D,20141120,000000,91.9929,91.9929,91.9929,91.9929,242925,0
+SHV.US,D,20141121,000000,91.9929,91.9929,91.9929,91.9929,543129,0
+SHV.US,D,20141124,000000,91.9929,91.9929,91.9858,91.9858,5677281,0
+SHV.US,D,20141125,000000,91.9858,91.9929,91.9858,91.9858,499214,0
+SHV.US,D,20141126,000000,91.9858,91.9929,91.9858,91.9929,506386,0
+SHV.US,D,20141128,000000,91.9858,91.9929,91.9858,91.9929,405788,0
+SHV.US,D,20141201,000000,91.9858,91.9929,91.9769,91.9929,4022576,0
+SHV.US,D,20141202,000000,91.9929,91.9929,91.9929,91.9929,697273,0
+SHV.US,D,20141203,000000,91.9929,91.9929,91.9929,91.9929,615681,0
+SHV.US,D,20141204,000000,91.9929,91.9929,91.9929,91.9929,198580,0
+SHV.US,D,20141205,000000,91.9929,91.9929,91.9769,91.9929,803629,0
+SHV.US,D,20141208,000000,91.9769,91.9858,91.9769,91.9769,7752716,0
+SHV.US,D,20141209,000000,91.9858,91.9858,91.9769,91.9769,522329,0
+SHV.US,D,20141210,000000,91.9769,91.9858,91.9769,91.9769,469110,0
+SHV.US,D,20141211,000000,91.9858,91.9858,91.9769,91.9769,307637,0
+SHV.US,D,20141212,000000,91.9769,91.9858,91.9769,91.9858,494862,0
+SHV.US,D,20141215,000000,91.9769,91.9929,91.9769,91.9929,4295496,0
+SHV.US,D,20141216,000000,91.9929,91.9929,91.9769,91.9929,1702713,0
+SHV.US,D,20141217,000000,91.9929,91.9929,91.9769,91.9929,658448,0
+SHV.US,D,20141218,000000,91.9769,91.9929,91.9769,91.9769,1966574,0
+SHV.US,D,20141219,000000,91.9858,91.9858,91.9769,91.9858,2283059,0
+SHV.US,D,20141222,000000,91.9769,91.9769,91.9583,91.9583,5501197,0
+SHV.US,D,20141223,000000,91.9672,91.9769,91.9583,91.9672,900747,0
+SHV.US,D,20141224,000000,91.9769,91.9769,91.9672,91.9769,1123669,0
+SHV.US,D,20141226,000000,91.9769,91.9858,91.9672,91.9769,909721,0
+SHV.US,D,20141229,000000,91.9858,91.9858,91.9491,91.9583,47120269,0
+SHV.US,D,20141230,000000,91.9672,91.9769,91.9583,91.9672,1606728,0
+SHV.US,D,20141231,000000,91.9769,91.9858,91.9672,91.9858,457308,0
+SHV.US,D,20150102,000000,91.9672,91.9769,91.9672,91.9672,383361,0
+SHV.US,D,20150105,000000,91.9672,91.9769,91.9672,91.9672,318186,0
+SHV.US,D,20150106,000000,91.9769,91.9858,91.9672,91.9769,868755,0
+SHV.US,D,20150107,000000,91.9858,91.9929,91.9769,91.9769,465435,0
+SHV.US,D,20150108,000000,91.9858,91.9858,91.9769,91.9769,245589,0
+SHV.US,D,20150109,000000,91.9858,91.9929,91.9769,91.9858,372532,0
+SHV.US,D,20150112,000000,91.9769,91.9929,91.9769,91.9929,3217325,0
+SHV.US,D,20150113,000000,91.9929,91.9929,91.9929,91.9929,497722,0
+SHV.US,D,20150114,000000,91.9929,91.9929,91.9929,91.9929,438104,0
+SHV.US,D,20150115,000000,91.9929,92.0015,91.9929,91.9929,2617315,0
+SHV.US,D,20150116,000000,91.9929,92.0015,91.9929,91.9929,3581823,0
+SHV.US,D,20150120,000000,91.9929,92.0015,91.9929,91.9929,7117904,0
+SHV.US,D,20150121,000000,91.9929,91.9929,91.9929,91.9929,2716723,0
+SHV.US,D,20150122,000000,91.9929,91.9929,91.9929,91.9929,333871,0
+SHV.US,D,20150123,000000,91.9929,91.9929,91.9929,91.9929,356588,0
+SHV.US,D,20150126,000000,91.9858,91.9929,91.9858,91.9929,2507927,0
+SHV.US,D,20150127,000000,91.9929,91.9929,91.9858,91.9929,498557,0
+SHV.US,D,20150128,000000,91.9929,91.9929,91.9858,91.9858,339119,0
+SHV.US,D,20150129,000000,91.9929,92.0015,91.9858,92.0015,454506,0
+SHV.US,D,20150130,000000,91.9929,92.0015,91.9929,91.9929,2073782,0
+SHV.US,D,20150202,000000,91.9929,92.0097,91.9929,92.0015,25754451,0
+SHV.US,D,20150203,000000,91.9929,92.0097,91.9929,92.0097,3035695,0
+SHV.US,D,20150204,000000,92.0097,92.0097,91.9929,91.9929,648123,0
+SHV.US,D,20150205,000000,92.0097,92.0097,91.9929,91.9929,330202,0
+SHV.US,D,20150206,000000,91.9929,92.0015,91.9929,91.9929,409872,0
+SHV.US,D,20150209,000000,91.9929,92.0015,91.9929,91.9929,4196466,0
+SHV.US,D,20150210,000000,91.9929,91.9929,91.9929,91.9929,1460665,0
+SHV.US,D,20150211,000000,91.9929,91.9929,91.9929,91.9929,885525,0
+SHV.US,D,20150212,000000,91.9929,91.9929,91.9929,91.9929,816943,0
+SHV.US,D,20150213,000000,91.9929,91.9929,91.9929,91.9929,714174,0
+SHV.US,D,20150217,000000,91.9929,92.0015,91.9929,92.0015,5846168,0
+SHV.US,D,20150218,000000,91.9929,92.0097,91.9929,92.0097,513279,0
+SHV.US,D,20150219,000000,92.0097,92.0097,92.0015,92.0097,597665,0
+SHV.US,D,20150220,000000,92.0097,92.0097,91.9929,92.0015,569137,0
+SHV.US,D,20150223,000000,92.0097,92.0097,91.9929,91.9929,686010,0
+SHV.US,D,20150224,000000,91.9929,92.0015,91.9929,91.9929,526586,0
+SHV.US,D,20150225,000000,91.9929,92.0015,91.9929,91.9929,512168,0
+SHV.US,D,20150226,000000,91.9929,92.0015,91.9929,91.9929,458158,0
+SHV.US,D,20150227,000000,92.0015,92.0015,91.9929,92.0015,547789,0
+SHV.US,D,20150302,000000,91.9929,92.0015,91.9929,91.9929,7014390,0
+SHV.US,D,20150303,000000,91.9929,91.9929,91.9929,91.9929,782264,0
+SHV.US,D,20150304,000000,91.9929,92.0015,91.9929,92.0015,793534,0
+SHV.US,D,20150305,000000,92.0015,92.0015,91.9929,91.9929,398625,0
+SHV.US,D,20150306,000000,91.9929,91.9929,91.9929,91.9929,429063,0
+SHV.US,D,20150309,000000,91.9929,91.9929,91.9929,91.9929,1138223,0
+SHV.US,D,20150310,000000,91.9929,91.9929,91.9929,91.9929,2166664,0
+SHV.US,D,20150311,000000,91.9929,91.9929,91.9929,91.9929,1112340,0
+SHV.US,D,20150312,000000,91.9929,91.9929,91.9929,91.9929,671525,0
+SHV.US,D,20150313,000000,91.9929,91.9929,91.9929,91.9929,516080,0
+SHV.US,D,20150316,000000,91.9929,91.9929,91.9929,91.9929,4376231,0
+SHV.US,D,20150317,000000,91.9929,91.9929,91.9929,91.9929,469337,0
+SHV.US,D,20150318,000000,91.9929,91.9929,91.9858,91.9858,550949,0
+SHV.US,D,20150319,000000,91.9929,91.9929,91.9929,91.9929,462627,0
+SHV.US,D,20150320,000000,91.9929,91.9929,91.9929,91.9929,490909,0
+SHV.US,D,20150323,000000,91.9929,91.9929,91.9929,91.9929,849027,0
+SHV.US,D,20150324,000000,91.9929,91.9929,91.9929,91.9929,506131,0
+SHV.US,D,20150325,000000,91.9929,91.9929,91.9929,91.9929,733606,0
+SHV.US,D,20150326,000000,91.9929,91.9929,91.9929,91.9929,693938,0
+SHV.US,D,20150327,000000,91.9929,91.9929,91.9929,91.9929,445726,0
+SHV.US,D,20150330,000000,91.9929,91.9929,91.9929,91.9929,5760862,0
+SHV.US,D,20150331,000000,91.9929,91.9929,91.9929,91.9929,572216,0
+SHV.US,D,20150401,000000,92.0015,92.0015,91.9929,91.9929,699447,0
+SHV.US,D,20150402,000000,92.0015,92.0015,91.9929,91.9929,1023527,0
+SHV.US,D,20150406,000000,91.9929,92.0097,91.9929,91.9929,2505956,0
+SHV.US,D,20150407,000000,92.0015,92.0015,91.9929,91.9929,512611,0
+SHV.US,D,20150408,000000,91.9929,92.0015,91.9929,92.0015,845186,0
+SHV.US,D,20150409,000000,91.9929,92.0015,91.9929,92.0015,677346,0
+SHV.US,D,20150410,000000,92.0015,92.0015,91.9929,92.0015,725098,0
+SHV.US,D,20150413,000000,91.9929,92.0015,91.9929,91.9929,1137019,0
+SHV.US,D,20150414,000000,91.9929,92.0015,91.9929,92.0015,439489,0
+SHV.US,D,20150415,000000,92.0015,92.0015,91.9929,92.0015,551730,0
+SHV.US,D,20150416,000000,92.0015,92.0015,91.9929,92.0015,521983,0
+SHV.US,D,20150417,000000,91.9929,92.0015,91.9929,92.0015,679193,0
+SHV.US,D,20150420,000000,91.9929,92.0015,91.9929,91.9929,684520,0
+SHV.US,D,20150421,000000,91.9929,92.0015,91.9929,91.9929,440335,0
+SHV.US,D,20150422,000000,91.9929,92.0015,91.9929,91.9929,385320,0
+SHV.US,D,20150423,000000,91.9929,92.0015,91.9929,92.0015,415524,0
+SHV.US,D,20150424,000000,92.0015,92.0015,91.9929,91.9929,519564,0
+SHV.US,D,20150427,000000,91.9929,92.0015,91.9929,91.9929,1214809,0
+SHV.US,D,20150428,000000,91.9929,92.0015,91.9929,92.0015,657259,0
+SHV.US,D,20150429,000000,91.9929,92.0015,91.9929,91.9929,375251,0
+SHV.US,D,20150430,000000,91.9929,92.0097,91.9929,92.0015,718143,0
+SHV.US,D,20150501,000000,92.0015,92.0097,91.9929,91.9929,548436,0
+SHV.US,D,20150504,000000,92.0097,92.0097,92.0015,92.0015,702203,0
+SHV.US,D,20150505,000000,92.0015,92.0097,92.0015,92.0097,713356,0
+SHV.US,D,20150506,000000,92.0015,92.0097,92.0015,92.0015,339779,0
+SHV.US,D,20150507,000000,92.0015,92.0097,92.0015,92.0097,428455,0
+SHV.US,D,20150508,000000,92.0015,92.0187,92.0015,92.0097,1173338,0
+SHV.US,D,20150511,000000,92.0015,92.0097,92.0015,92.0015,561143,0
+SHV.US,D,20150512,000000,92.0015,92.0097,92.0015,92.0097,276231,0
+SHV.US,D,20150513,000000,92.0015,92.0097,92.0015,92.0015,482460,0
+SHV.US,D,20150514,000000,92.0015,92.0097,92.0015,92.0015,543638,0
+SHV.US,D,20150515,000000,92.0015,92.0097,92.0015,92.0015,483358,0
+SHV.US,D,20150518,000000,92.0015,92.0097,92.0015,92.0015,382493,0
+SHV.US,D,20150519,000000,92.0015,92.0097,92.0015,92.0015,613160,0
+SHV.US,D,20150520,000000,92.0015,92.0097,92.0015,92.0015,15720478,0
+SHV.US,D,20150521,000000,92.0015,92.0097,92.0015,92.0015,292552,0
+SHV.US,D,20150522,000000,92.0015,92.0097,92.0015,92.0015,214892,0
+SHV.US,D,20150526,000000,92.0015,92.0097,91.9929,92.0015,3192704,0
+SHV.US,D,20150527,000000,92.0015,92.0097,92.0015,92.0015,324917,0
+SHV.US,D,20150528,000000,92.0015,92.0097,92.0015,92.0097,345667,0
+SHV.US,D,20150529,000000,92.0015,92.0097,92.0015,92.0015,270145,0
+SHV.US,D,20150601,000000,92.0015,92.0097,92.0015,92.0015,1649658,0
+SHV.US,D,20150602,000000,92.0015,92.0097,92.0015,92.0015,325678,0
+SHV.US,D,20150603,000000,92.0015,92.0097,92.0015,92.0097,809470,0
+SHV.US,D,20150604,000000,92.0015,92.0097,92.0015,92.0015,366385,0
+SHV.US,D,20150605,000000,92.0015,92.0097,91.9929,91.9929,222079,0
+SHV.US,D,20150608,000000,91.9929,92.0015,91.9929,91.9929,407250,0
+SHV.US,D,20150609,000000,91.9929,92.0015,91.9929,91.9929,183216,0
+SHV.US,D,20150610,000000,92.0015,92.0015,91.9929,92.0015,307596,0
+SHV.US,D,20150611,000000,92.0015,92.0097,91.9929,92.0097,179264,0
+SHV.US,D,20150612,000000,91.9929,92.0097,91.9929,92.0015,531414,0
+SHV.US,D,20150615,000000,91.9929,92.0015,91.9929,91.9929,384963,0
+SHV.US,D,20150616,000000,91.9929,92.0097,91.9929,91.9929,190565,0
+SHV.US,D,20150617,000000,92.0097,92.0097,91.9929,92.0097,228197,0
+SHV.US,D,20150618,000000,92.0097,92.0097,91.9929,91.9929,352244,0
+SHV.US,D,20150619,000000,91.9929,92.0097,91.9929,92.0015,219684,0
+SHV.US,D,20150622,000000,92.0015,92.0097,92.0015,92.0015,416243,0
+SHV.US,D,20150623,000000,92.0015,92.0097,92.0015,92.0015,314819,0
+SHV.US,D,20150624,000000,92.0015,92.0097,92.0015,92.0015,327194,0
+SHV.US,D,20150625,000000,92.0097,92.0097,92.0015,92.0097,151129,0
+SHV.US,D,20150626,000000,92.0015,92.0097,91.9929,91.9929,297710,0
+SHV.US,D,20150629,000000,92.0097,92.0097,92.0015,92.0015,2919563,0
+SHV.US,D,20150630,000000,92.0015,92.0097,92.0015,92.0097,741035,0
+SHV.US,D,20150701,000000,92.0015,92.0097,92.0015,92.0015,543045,0
+SHV.US,D,20150702,000000,92.0097,92.0187,92.0015,92.0097,1090641,0
+SHV.US,D,20150706,000000,92.0097,92.0187,92.0097,92.0097,665775,0
+SHV.US,D,20150707,000000,92.0097,92.0187,92.0097,92.0097,1134029,0
+SHV.US,D,20150708,000000,92.0187,92.028,92.0097,92.028,746664,0
+SHV.US,D,20150709,000000,92.0187,92.028,92.0097,92.0097,404134,0
+SHV.US,D,20150710,000000,92.0097,92.0187,92.0097,92.0097,861604,0
+SHV.US,D,20150713,000000,92.0097,92.0187,92.0097,92.0187,3391892,0
+SHV.US,D,20150714,000000,92.0187,92.0187,92.0097,92.0187,464135,0
+SHV.US,D,20150715,000000,92.0097,92.0187,92.0097,92.0187,1337964,0
+SHV.US,D,20150716,000000,92.0097,92.0187,92.0097,92.0187,942502,0
+SHV.US,D,20150717,000000,92.0097,92.0187,92.0097,92.0187,495702,0
+SHV.US,D,20150720,000000,92.0097,92.0187,92.0015,92.0015,1797281,0
+SHV.US,D,20150721,000000,92.0015,92.0097,92.0015,92.0015,620468,0
+SHV.US,D,20150722,000000,92.0015,92.0097,92.0015,92.0015,361468,0
+SHV.US,D,20150723,000000,92.0015,92.0097,92.0015,92.0015,393351,0
+SHV.US,D,20150724,000000,92.0015,92.0097,92.0015,92.0097,382323,0
+SHV.US,D,20150727,000000,92.0015,92.0187,91.9929,92.0015,2000789,0
+SHV.US,D,20150728,000000,92.0097,92.0097,92.0015,92.0015,423194,0
+SHV.US,D,20150729,000000,91.9929,92.0097,91.9929,92.0015,505766,0
+SHV.US,D,20150730,000000,92.0015,92.0097,92.0015,92.0015,513198,0
+SHV.US,D,20150731,000000,92.0015,92.0097,91.9929,91.9929,506608,0
+SHV.US,D,20150803,000000,92.0015,92.0097,92.0015,92.0015,1302221,0
+SHV.US,D,20150804,000000,92.0097,92.0097,91.9929,91.9929,499416,0
+SHV.US,D,20150805,000000,91.9929,92.0097,91.9929,92.0015,496180,0
+SHV.US,D,20150806,000000,91.9929,92.0015,91.9929,92.0015,783663,0
+SHV.US,D,20150807,000000,92.0015,92.0015,91.9929,92.0015,287164,0
+SHV.US,D,20150810,000000,91.9929,92.0015,91.9929,91.9929,1143854,0
+SHV.US,D,20150811,000000,91.9929,91.9929,91.9929,91.9929,1018073,0
+SHV.US,D,20150812,000000,91.9929,91.9929,91.9929,91.9929,775793,0
+SHV.US,D,20150813,000000,91.9929,91.9929,91.9929,91.9929,169707,0
+SHV.US,D,20150814,000000,91.9929,91.9929,91.9929,91.9929,224004,0
+SHV.US,D,20150817,000000,91.9929,91.9929,91.9929,91.9929,217887,0
+SHV.US,D,20150818,000000,91.9929,91.9929,91.9929,91.9929,215732,0
+SHV.US,D,20150819,000000,91.9929,91.9929,91.9929,91.9929,519790,0
+SHV.US,D,20150820,000000,91.9929,92.0015,91.9929,92.0015,572284,0
+SHV.US,D,20150821,000000,91.9929,92.0015,91.9929,91.9929,2572840,0
+SHV.US,D,20150824,000000,92.0097,92.028,91.9929,92.0097,2043561,0
+SHV.US,D,20150825,000000,92.0097,92.0187,91.9929,92.0015,11436517,0
+SHV.US,D,20150826,000000,92.0015,92.0097,91.9929,92.0015,1351074,0
+SHV.US,D,20150827,000000,92.0097,92.0097,91.9929,92.0015,869756,0
+SHV.US,D,20150828,000000,92.0097,92.0097,91.9929,91.9929,1188673,0
+SHV.US,D,20150831,000000,92.0015,92.0015,91.9929,92.0015,2905304,0
+SHV.US,D,20150901,000000,92.0015,92.0097,91.9929,92.0015,1834774,0
+SHV.US,D,20150902,000000,92.0015,92.0097,92.0015,92.0015,2558428,0
+SHV.US,D,20150903,000000,92.0097,92.0097,92.0015,92.0097,1005653,0
+SHV.US,D,20150904,000000,92.0097,92.0097,92.0015,92.0097,500374,0
+SHV.US,D,20150908,000000,92.0015,92.0097,91.9929,92.0015,2316685,0
+SHV.US,D,20150909,000000,91.9929,92.0015,91.9929,92.0015,1968999,0
+SHV.US,D,20150910,000000,92.0015,92.0015,91.9929,91.9929,630550,0
+SHV.US,D,20150911,000000,91.9929,92.0015,91.9929,91.9929,559452,0
+SHV.US,D,20150914,000000,91.9929,91.9929,91.9929,91.9929,1094340,0
+SHV.US,D,20150915,000000,91.9929,91.9929,91.9769,91.9769,841217,0
+SHV.US,D,20150916,000000,91.9769,91.9929,91.9769,91.9929,597567,0
+SHV.US,D,20150917,000000,91.9858,92.0463,91.9583,91.9858,945633,0
+SHV.US,D,20150918,000000,92.0015,92.0187,91.9929,92.0187,1144802,0
+SHV.US,D,20150921,000000,92.0097,92.0187,92.0097,92.0097,819292,0
+SHV.US,D,20150922,000000,92.0187,92.028,92.0097,92.0187,1014642,0
+SHV.US,D,20150923,000000,92.0187,92.028,92.0187,92.0187,596879,0
+SHV.US,D,20150924,000000,92.028,92.037,92.0187,92.0187,710363,0
+SHV.US,D,20150925,000000,92.037,92.037,92.0187,92.037,344445,0
+SHV.US,D,20150928,000000,92.037,92.037,92.028,92.028,979533,0
+SHV.US,D,20150929,000000,92.037,92.037,92.028,92.028,2232791,0
+SHV.US,D,20150930,000000,92.028,92.037,92.028,92.028,675117,0
+SHV.US,D,20151001,000000,92.037,92.0463,92.037,92.037,750914,0
+SHV.US,D,20151002,000000,92.0556,92.0647,92.037,92.0463,482595,0
+SHV.US,D,20151005,000000,92.0463,92.0556,92.037,92.037,3319347,0
+SHV.US,D,20151006,000000,92.037,92.0556,92.037,92.0463,1976032,0
+SHV.US,D,20151007,000000,92.0463,92.0556,92.0463,92.0463,668441,0
+SHV.US,D,20151008,000000,92.0556,92.0556,92.037,92.037,1537543,0
+SHV.US,D,20151009,000000,92.037,92.0463,92.037,92.0463,633236,0
+SHV.US,D,20151012,000000,92.0463,92.0463,92.037,92.037,341238,0
+SHV.US,D,20151013,000000,92.0463,92.0463,92.028,92.037,1425488,0
+SHV.US,D,20151014,000000,92.037,92.0463,92.028,92.0463,498893,0
+SHV.US,D,20151015,000000,92.037,92.0463,92.037,92.037,896878,0
+SHV.US,D,20151016,000000,92.037,92.0463,92.037,92.037,1418303,0
+SHV.US,D,20151019,000000,92.028,92.0463,92.028,92.028,388022,0
+SHV.US,D,20151020,000000,92.028,92.037,92.028,92.037,5242149,0
+SHV.US,D,20151021,000000,92.028,92.037,92.028,92.028,584336,0
+SHV.US,D,20151022,000000,92.037,92.037,92.0187,92.037,356398,0
+SHV.US,D,20151023,000000,92.0187,92.028,92.0187,92.0187,1364135,0
+SHV.US,D,20151026,000000,92.0097,92.028,92.0097,92.0097,1129009,0
+SHV.US,D,20151027,000000,92.028,92.028,92.0187,92.0187,293725,0
+SHV.US,D,20151028,000000,92.0097,92.028,92.0097,92.0097,852057,0
+SHV.US,D,20151029,000000,92.0097,92.0187,92.0015,92.0015,279587,0
+SHV.US,D,20151030,000000,92.0015,92.0097,92.0015,92.0015,777639,0
+SHV.US,D,20151102,000000,92.0015,92.0187,91.9929,91.9929,675741,0
+SHV.US,D,20151103,000000,91.9929,91.9929,91.9929,91.9929,1370435,0
+SHV.US,D,20151104,000000,91.9929,92.0015,91.9929,91.9929,1138947,0
+SHV.US,D,20151105,000000,91.9929,91.9929,91.9929,91.9929,761886,0
+SHV.US,D,20151106,000000,91.9858,91.9929,91.9769,91.9769,551472,0
+SHV.US,D,20151109,000000,91.9858,91.9929,91.9858,91.9929,2634221,0
+SHV.US,D,20151110,000000,91.9929,91.9929,91.9769,91.9769,708688,0
+SHV.US,D,20151111,000000,91.9769,91.9929,91.9769,91.9769,413180,0
+SHV.US,D,20151112,000000,91.9769,91.9929,91.9769,91.9858,287120,0
+SHV.US,D,20151113,000000,91.9769,91.9929,91.9769,91.9769,386702,0
+SHV.US,D,20151116,000000,91.9858,91.9929,91.9858,91.9929,318633,0
+SHV.US,D,20151117,000000,91.9858,91.9929,91.9858,91.9858,254042,0
+SHV.US,D,20151118,000000,91.9858,91.9929,91.9858,91.9858,266626,0
+SHV.US,D,20151119,000000,91.9858,91.9929,91.9769,91.9929,481242,0
+SHV.US,D,20151120,000000,91.9929,91.9929,91.9858,91.9858,568848,0
+SHV.US,D,20151123,000000,91.9929,91.9929,91.9769,91.9858,962851,0
+SHV.US,D,20151124,000000,91.9929,91.9929,91.9769,91.9929,369082,0
+SHV.US,D,20151125,000000,91.9929,91.9929,91.9858,91.9929,1925461,0
+SHV.US,D,20151127,000000,92.0015,92.0015,91.9858,91.9929,394247,0
+SHV.US,D,20151130,000000,91.9929,91.9929,91.9858,91.9929,681358,0
+SHV.US,D,20151201,000000,91.9968,91.9968,91.9882,91.9882,449230,0
+SHV.US,D,20151202,000000,91.9882,91.9968,91.9814,91.9882,451948,0
+SHV.US,D,20151203,000000,91.9882,91.9968,91.9814,91.9882,804292,0
+SHV.US,D,20151204,000000,91.9882,91.9968,91.9814,91.9882,821770,0
+SHV.US,D,20151207,000000,91.972,91.9814,91.9538,91.9627,649459,0
+SHV.US,D,20151208,000000,91.9627,91.9627,91.9381,91.9381,441443,0
+SHV.US,D,20151209,000000,91.9453,91.9538,91.9381,91.9381,416036,0
+SHV.US,D,20151210,000000,91.9453,91.9627,91.9453,91.9453,444559,0
+SHV.US,D,20151211,000000,91.9627,91.9627,91.9453,91.9538,616022,0
+SHV.US,D,20151214,000000,91.9627,91.9627,91.9381,91.9453,3078492,0
+SHV.US,D,20151215,000000,91.9538,91.9538,91.9381,91.9381,529749,0
+SHV.US,D,20151216,000000,91.9381,91.9538,91.9381,91.9381,972151,0
+SHV.US,D,20151217,000000,91.9453,91.9538,91.9381,91.9538,512618,0
+SHV.US,D,20151218,000000,91.9538,91.9627,91.9453,91.9627,1721185,0
+SHV.US,D,20151221,000000,91.972,91.972,91.9538,91.9627,325688,0
+SHV.US,D,20151222,000000,91.9814,91.9814,91.972,91.972,487643,0
+SHV.US,D,20151223,000000,91.9814,91.9882,91.972,91.972,477268,0
+SHV.US,D,20151224,000000,91.9882,91.9968,91.9814,91.9882,480429,0
+SHV.US,D,20151228,000000,91.9882,91.9968,91.9814,91.9814,272146,0
+SHV.US,D,20151229,000000,91.9968,91.9968,91.9814,91.9968,270998,0
+SHV.US,D,20151230,000000,91.9968,91.9968,91.9814,91.9968,348345,0
+SHV.US,D,20151231,000000,91.9968,91.9968,91.9882,91.9882,192870,0
+SHV.US,D,20160104,000000,91.9968,91.9968,91.9814,91.9882,641738,0
+SHV.US,D,20160105,000000,91.9814,91.9968,91.9814,91.9968,337028,0
+SHV.US,D,20160106,000000,91.9968,91.9968,91.9814,91.9814,715804,0
+SHV.US,D,20160107,000000,91.9814,91.9968,91.9814,91.9882,5875095,0
+SHV.US,D,20160108,000000,91.9882,92.006,91.9882,91.9968,1007169,0
+SHV.US,D,20160111,000000,91.9968,91.9968,91.9882,91.9882,783100,0
+SHV.US,D,20160112,000000,91.9968,91.9968,91.9968,91.9968,412948,0
+SHV.US,D,20160113,000000,91.9968,92.006,91.9968,91.9968,605047,0
+SHV.US,D,20160114,000000,91.9968,92.0141,91.9968,92.006,1619652,0
+SHV.US,D,20160115,000000,92.006,92.0235,92.006,92.0141,540692,0
+SHV.US,D,20160119,000000,92.0419,92.0509,92.0141,92.0509,11549851,0
+SHV.US,D,20160120,000000,92.0509,92.0695,92.0327,92.0601,14744179,0
+SHV.US,D,20160121,000000,92.0601,92.0695,92.0419,92.0601,941591,0
+SHV.US,D,20160122,000000,92.0601,92.0601,92.0327,92.0419,779232,0
+SHV.US,D,20160125,000000,92.0419,92.0509,92.0327,92.0419,2418179,0
+SHV.US,D,20160126,000000,92.0419,92.0509,92.0327,92.0419,853184,0
+SHV.US,D,20160127,000000,92.0419,92.0419,92.0327,92.0419,767487,0
+SHV.US,D,20160128,000000,92.0419,92.0509,92.0327,92.0419,730569,0
+SHV.US,D,20160129,000000,92.0327,92.0509,92.0327,92.0509,883990,0
+SHV.US,D,20160201,000000,92.0419,92.0509,92.0327,92.0327,716916,0
+SHV.US,D,20160202,000000,92.0419,92.0601,92.0327,92.0601,663273,0
+SHV.US,D,20160203,000000,92.0601,92.0695,92.0419,92.0695,873053,0
+SHV.US,D,20160204,000000,92.0695,92.0695,92.0419,92.0695,604088,0
+SHV.US,D,20160205,000000,92.0695,92.0695,92.0419,92.0509,508660,0
+SHV.US,D,20160208,000000,92.0419,92.0784,92.0419,92.0509,1135586,0
+SHV.US,D,20160209,000000,92.0695,92.0784,92.0509,92.0695,1134001,0
+SHV.US,D,20160210,000000,92.0695,92.0695,92.0509,92.0601,376379,0
+SHV.US,D,20160211,000000,92.0695,92.106,92.0695,92.0695,955452,0
+SHV.US,D,20160212,000000,92.0695,92.097,92.0601,92.0784,599122,0
+SHV.US,D,20160216,000000,92.0877,92.097,92.0601,92.0784,843061,0
+SHV.US,D,20160217,000000,92.106,92.106,92.0784,92.0784,1151557,0
+SHV.US,D,20160218,000000,92.0695,92.0877,92.0695,92.0877,642420,0
+SHV.US,D,20160219,000000,92.0784,92.0877,92.0784,92.0784,979413,0
+SHV.US,D,20160222,000000,92.0784,92.0877,92.0601,92.0601,1175418,0
+SHV.US,D,20160223,000000,92.0601,92.0784,92.0601,92.0784,573801,0
+SHV.US,D,20160224,000000,92.0601,92.0877,92.0601,92.0695,506934,0
+SHV.US,D,20160225,000000,92.0784,92.0784,92.0601,92.0695,762521,0
+SHV.US,D,20160226,000000,92.0784,92.0784,92.0695,92.0695,574018,0
+SHV.US,D,20160229,000000,92.0601,92.0877,92.0601,92.0877,444275,0
+SHV.US,D,20160301,000000,92.0877,92.0877,92.0327,92.0419,15545441,0
+SHV.US,D,20160302,000000,92.0695,92.0695,92.0327,92.0601,1795324,0
+SHV.US,D,20160303,000000,92.0695,92.0695,92.0601,92.0695,692120,0
+SHV.US,D,20160304,000000,92.0784,92.0784,92.0601,92.0601,1197787,0
+SHV.US,D,20160307,000000,92.0601,92.0784,92.0601,92.0601,1269328,0
+SHV.US,D,20160308,000000,92.0601,92.0784,92.0601,92.0695,684101,0
+SHV.US,D,20160309,000000,92.0695,92.0784,92.0695,92.0784,345612,0
+SHV.US,D,20160310,000000,92.0784,92.0784,92.0601,92.0784,965698,0
+SHV.US,D,20160311,000000,92.0784,92.0877,92.0601,92.0695,878442,0
+SHV.US,D,20160314,000000,92.0695,92.0877,92.0695,92.0695,458866,0
+SHV.US,D,20160315,000000,92.0784,92.0877,92.0695,92.0784,4662020,0
+SHV.US,D,20160316,000000,92.0784,92.0877,92.0509,92.0877,1101301,0
+SHV.US,D,20160317,000000,92.0784,92.097,92.0695,92.097,1543998,0
+SHV.US,D,20160318,000000,92.0784,92.106,92.0784,92.0877,1093890,0
+SHV.US,D,20160321,000000,92.0877,92.106,92.0877,92.097,151659,0
+SHV.US,D,20160322,000000,92.0877,92.106,92.0877,92.0877,253011,0
+SHV.US,D,20160323,000000,92.0877,92.106,92.0877,92.0877,4956531,0
+SHV.US,D,20160324,000000,92.0877,92.1153,92.0877,92.106,346470,0
+SHV.US,D,20160328,000000,92.0877,92.1153,92.0877,92.097,262185,0
+SHV.US,D,20160329,000000,92.097,92.1409,92.097,92.1318,348453,0
+SHV.US,D,20160330,000000,92.1409,92.1409,92.106,92.1409,968349,0
+SHV.US,D,20160331,000000,92.1491,92.1491,92.1153,92.1226,1902338,0
+SHV.US,D,20160401,000000,92.1409,92.1409,92.1153,92.1153,534548,0
+SHV.US,D,20160404,000000,92.1153,92.1409,92.1153,92.1318,501868,0
+SHV.US,D,20160405,000000,92.1409,92.1586,92.1318,92.1491,759720,0
+SHV.US,D,20160406,000000,92.1586,92.1586,92.1318,92.1491,457050,0
+SHV.US,D,20160407,000000,92.1409,92.1491,92.1318,92.1491,248842,0
+SHV.US,D,20160408,000000,92.1491,92.1586,92.1409,92.1586,649572,0
+SHV.US,D,20160411,000000,92.1586,92.1586,92.1409,92.1409,292886,0
+SHV.US,D,20160412,000000,92.1409,92.1586,92.1409,92.1586,505269,0
+SHV.US,D,20160413,000000,92.1491,92.1586,92.1491,92.1586,375008,0
+SHV.US,D,20160414,000000,92.1491,92.1586,92.1409,92.1491,591845,0
+SHV.US,D,20160415,000000,92.1586,92.1586,92.1491,92.1491,467961,0
+SHV.US,D,20160418,000000,92.1491,92.1586,92.1491,92.1586,394185,0
+SHV.US,D,20160419,000000,92.1586,92.1674,92.1586,92.1586,801373,0
+SHV.US,D,20160420,000000,92.1586,92.1674,92.1586,92.1586,591276,0
+SHV.US,D,20160421,000000,92.1674,92.1748,92.1586,92.1586,305098,0
+SHV.US,D,20160422,000000,92.1674,92.1748,92.1586,92.1674,294793,0
+SHV.US,D,20160425,000000,92.1586,92.1748,92.1586,92.1586,502548,0
+SHV.US,D,20160426,000000,92.1491,92.1674,92.1491,92.1586,997079,0
+SHV.US,D,20160427,000000,92.1748,92.1834,92.1586,92.1834,404176,0
+SHV.US,D,20160428,000000,92.1834,92.1834,92.1674,92.1748,408910,0
+SHV.US,D,20160429,000000,92.1674,92.1834,92.1674,92.1674,643253,0
+SHV.US,D,20160502,000000,92.1748,92.1834,92.1586,92.1586,948687,0
+SHV.US,D,20160503,000000,92.1834,92.1834,92.1586,92.1674,601818,0
+SHV.US,D,20160504,000000,92.1674,92.1748,92.1586,92.1674,646456,0
+SHV.US,D,20160505,000000,92.1674,92.1919,92.1586,92.1834,1632656,0
+SHV.US,D,20160506,000000,92.1919,92.1919,92.1674,92.1919,629979,0
+SHV.US,D,20160509,000000,92.1674,92.1919,92.1674,92.1834,724017,0
+SHV.US,D,20160510,000000,92.1834,92.1834,92.1674,92.1834,406649,0
+SHV.US,D,20160511,000000,92.1834,92.1834,92.1674,92.1834,528972,0
+SHV.US,D,20160512,000000,92.1674,92.1834,92.1674,92.1674,1064416,0
+SHV.US,D,20160513,000000,92.1586,92.1748,92.1586,92.1674,587617,0
+SHV.US,D,20160516,000000,92.1674,92.1748,92.1674,92.1748,527010,0
+SHV.US,D,20160517,000000,92.1748,92.1834,92.1674,92.1674,951904,0
+SHV.US,D,20160518,000000,92.1674,92.1748,92.1586,92.1674,583479,0
+SHV.US,D,20160519,000000,92.1586,92.1748,92.1586,92.1748,944205,0
+SHV.US,D,20160520,000000,92.1748,92.1748,92.1586,92.1586,322626,0
+SHV.US,D,20160523,000000,92.1674,92.1674,92.1586,92.1674,574270,0
+SHV.US,D,20160524,000000,92.1586,92.1586,92.1491,92.1586,605952,0
+SHV.US,D,20160525,000000,92.1586,92.1748,92.1586,92.1674,493146,0
+SHV.US,D,20160526,000000,92.1586,92.1748,92.1586,92.1674,450023,0
+SHV.US,D,20160527,000000,92.1748,92.1748,92.1491,92.1586,829792,0
+SHV.US,D,20160531,000000,92.1409,92.1586,92.1409,92.1586,4393968,0
+SHV.US,D,20160601,000000,92.1409,92.1674,92.1409,92.1586,4665268,0
+SHV.US,D,20160602,000000,92.1674,92.1674,92.1586,92.1674,989415,0
+SHV.US,D,20160603,000000,92.1919,92.2012,92.1674,92.1834,561389,0
+SHV.US,D,20160606,000000,92.1586,92.1834,92.1586,92.1834,564091,0
+SHV.US,D,20160607,000000,92.1674,92.1919,92.1674,92.1919,625275,0
+SHV.US,D,20160608,000000,92.1919,92.1919,92.1748,92.1919,395484,0
+SHV.US,D,20160609,000000,92.1748,92.1919,92.1748,92.1919,717763,0
+SHV.US,D,20160610,000000,92.1919,92.2012,92.1748,92.2012,474365,0
+SHV.US,D,20160613,000000,92.1919,92.2105,92.1919,92.2012,682152,0
+SHV.US,D,20160614,000000,92.2012,92.2105,92.1919,92.1919,1123409,0
+SHV.US,D,20160615,000000,92.2105,92.2105,92.1919,92.1919,1021538,0
+SHV.US,D,20160616,000000,92.2105,92.2197,92.2012,92.2197,355207,0
+SHV.US,D,20160617,000000,92.229,92.229,92.2012,92.229,416376,0
+SHV.US,D,20160620,000000,92.2012,92.229,92.2012,92.2012,452293,0
+SHV.US,D,20160621,000000,92.2012,92.2197,92.2012,92.2012,327456,0
+SHV.US,D,20160622,000000,92.2012,92.2197,92.2012,92.2197,768125,0
+SHV.US,D,20160623,000000,92.2197,92.2197,92.1919,92.1919,594733,0
+SHV.US,D,20160624,000000,92.263,92.263,92.2105,92.2538,1306322,0
+SHV.US,D,20160627,000000,92.2012,92.263,92.2012,92.2447,749808,0
+SHV.US,D,20160628,000000,92.238,92.2447,92.2197,92.229,4113080,0
+SHV.US,D,20160629,000000,92.2197,92.2447,92.2197,92.229,727586,0
+SHV.US,D,20160630,000000,92.229,92.2538,92.229,92.2538,4344265,0
+SHV.US,D,20160701,000000,92.229,92.2713,92.229,92.263,1221083,0
+SHV.US,D,20160705,000000,92.2538,92.2538,92.238,92.2538,656364,0
+SHV.US,D,20160706,000000,92.263,92.263,92.229,92.229,1002598,0
+SHV.US,D,20160707,000000,92.229,92.2538,92.229,92.2538,521169,0
+SHV.US,D,20160708,000000,92.2538,92.2538,92.238,92.238,768789,0
+SHV.US,D,20160711,000000,92.238,92.2447,92.229,92.229,790345,0
+SHV.US,D,20160712,000000,92.2447,92.2447,92.229,92.238,707124,0
+SHV.US,D,20160713,000000,92.238,92.238,92.2197,92.229,1067936,0
+SHV.US,D,20160714,000000,92.238,92.2447,92.2197,92.229,527206,0
+SHV.US,D,20160715,000000,92.229,92.238,92.2197,92.238,359188,0
+SHV.US,D,20160718,000000,92.229,92.238,92.229,92.238,206774,0
+SHV.US,D,20160719,000000,92.229,92.238,92.229,92.229,219366,0
+SHV.US,D,20160720,000000,92.238,92.238,92.229,92.229,220276,0
+SHV.US,D,20160721,000000,92.229,92.238,92.229,92.238,3835181,0
+SHV.US,D,20160722,000000,92.2447,92.2447,92.229,92.229,1918070,0
+SHV.US,D,20160725,000000,92.229,92.2447,92.229,92.238,565947,0
+SHV.US,D,20160726,000000,92.2447,92.2447,92.229,92.229,400004,0
+SHV.US,D,20160727,000000,92.238,92.2447,92.229,92.2447,458197,0
+SHV.US,D,20160728,000000,92.238,92.2447,92.238,92.238,351294,0
+SHV.US,D,20160729,000000,92.2447,92.263,92.238,92.2447,633372,0
+SHV.US,D,20160801,000000,92.238,92.263,92.229,92.2538,594849,0
+SHV.US,D,20160802,000000,92.2447,92.263,92.2447,92.2538,719493,0
+SHV.US,D,20160803,000000,92.2538,92.2538,92.238,92.238,995070,0
+SHV.US,D,20160804,000000,92.238,92.263,92.238,92.263,279180,0
+SHV.US,D,20160805,000000,92.2538,92.2538,92.238,92.2447,840391,0
+SHV.US,D,20160808,000000,92.2447,92.2538,92.229,92.229,735015,0
+SHV.US,D,20160809,000000,92.238,92.2538,92.229,92.2447,499837,0
+SHV.US,D,20160810,000000,92.2538,92.263,92.2447,92.2538,701226,0
+SHV.US,D,20160811,000000,92.2447,92.263,92.2447,92.263,1627667,0
+SHV.US,D,20160812,000000,92.263,92.2713,92.2447,92.2538,2363439,0
+SHV.US,D,20160815,000000,92.2538,92.2713,92.2538,92.263,721145,0
+SHV.US,D,20160816,000000,92.2538,92.2713,92.2538,92.263,951386,0
+SHV.US,D,20160817,000000,92.263,92.2713,92.2447,92.2447,1019056,0
+SHV.US,D,20160818,000000,92.263,92.2713,92.2538,92.2713,434799,0
+SHV.US,D,20160819,000000,92.263,92.2713,92.2538,92.2713,265178,0
+SHV.US,D,20160822,000000,92.2713,92.2713,92.263,92.2713,509253,0
+SHV.US,D,20160823,000000,92.263,92.2713,92.2538,92.2538,473379,0
+SHV.US,D,20160824,000000,92.2538,92.2713,92.2538,92.2538,298107,0
+SHV.US,D,20160825,000000,92.2538,92.2713,92.2538,92.2538,1233900,0
+SHV.US,D,20160826,000000,92.2538,92.2713,92.2538,92.2538,714993,0
+SHV.US,D,20160829,000000,92.2713,92.2713,92.2447,92.263,1123439,0
+SHV.US,D,20160830,000000,92.2447,92.263,92.2447,92.2538,712925,0
+SHV.US,D,20160831,000000,92.2538,92.2713,92.2447,92.2538,466925,0
+SHV.US,D,20160901,000000,92.2713,92.2713,92.238,92.238,1348112,0
+SHV.US,D,20160902,000000,92.2447,92.2538,92.238,92.238,552646,0
+SHV.US,D,20160906,000000,92.238,92.2805,92.238,92.2805,1512352,0
+SHV.US,D,20160907,000000,92.2805,92.2805,92.263,92.263,387032,0
+SHV.US,D,20160908,000000,92.2713,92.2713,92.2538,92.2538,389707,0
+SHV.US,D,20160909,000000,92.2538,92.263,92.2447,92.263,452603,0
+SHV.US,D,20160912,000000,92.2447,92.2538,92.229,92.238,1674428,0
+SHV.US,D,20160913,000000,92.229,92.2538,92.2197,92.2538,1297931,0
+SHV.US,D,20160914,000000,92.2447,92.263,92.238,92.238,721943,0
+SHV.US,D,20160915,000000,92.2538,92.263,92.2447,92.2447,358459,0
+SHV.US,D,20160916,000000,92.2538,92.2713,92.2538,92.2713,296180,0
+SHV.US,D,20160919,000000,92.2713,92.2897,92.2538,92.263,4743878,0
+SHV.US,D,20160920,000000,92.2805,92.299,92.2713,92.299,3179028,0
+SHV.US,D,20160921,000000,92.2897,92.299,92.263,92.299,1073351,0
+SHV.US,D,20160922,000000,92.2805,92.3174,92.2805,92.299,855978,0
+SHV.US,D,20160923,000000,92.3174,92.3247,92.299,92.3247,537879,0
+SHV.US,D,20160926,000000,92.3247,92.3424,92.308,92.3424,492736,0
+SHV.US,D,20160927,000000,92.3338,92.3338,92.299,92.299,1019921,0
+SHV.US,D,20160928,000000,92.308,92.3338,92.299,92.3338,566353,0
+SHV.US,D,20160929,000000,92.2713,92.3247,92.2713,92.3247,1104046,0
+SHV.US,D,20160930,000000,92.3247,92.3247,92.2897,92.3174,639833,0
+SHV.US,D,20161003,000000,92.2805,92.308,92.2713,92.2713,586542,0
+SHV.US,D,20161004,000000,92.2713,92.2897,92.263,92.2713,1053028,0
+SHV.US,D,20161005,000000,92.263,92.299,92.263,92.299,1082071,0
+SHV.US,D,20161006,000000,92.308,92.308,92.2713,92.2713,615122,0
+SHV.US,D,20161007,000000,92.2713,92.308,92.2713,92.308,782915,0
+SHV.US,D,20161010,000000,92.2805,92.308,92.2805,92.2805,630454,0
+SHV.US,D,20161011,000000,92.2713,92.308,92.2713,92.308,680334,0
+SHV.US,D,20161012,000000,92.3247,92.3247,92.2897,92.2897,332433,0
+SHV.US,D,20161013,000000,92.3338,92.3338,92.2897,92.3174,502718,0
+SHV.US,D,20161014,000000,92.2897,92.3247,92.2897,92.3174,379854,0
+SHV.US,D,20161017,000000,92.299,92.3174,92.299,92.3174,373366,0
+SHV.US,D,20161018,000000,92.308,92.3174,92.308,92.308,699091,0
+SHV.US,D,20161019,000000,92.3174,92.3247,92.308,92.3247,535215,0
+SHV.US,D,20161020,000000,92.308,92.3338,92.299,92.299,1042501,0
+SHV.US,D,20161021,000000,92.308,92.3247,92.308,92.3174,368322,0
+SHV.US,D,20161024,000000,92.3247,92.3247,92.308,92.3247,782367,0
+SHV.US,D,20161025,000000,92.3247,92.3247,92.308,92.3247,621933,0
+SHV.US,D,20161026,000000,92.308,92.3247,92.308,92.3247,399077,0
+SHV.US,D,20161027,000000,92.3247,92.3247,92.308,92.308,325742,0
+SHV.US,D,20161028,000000,92.299,92.3247,92.299,92.3247,836001,0
+SHV.US,D,20161031,000000,92.3338,92.3515,92.3174,92.3515,670016,0
+SHV.US,D,20161101,000000,92.3338,92.3515,92.3247,92.3515,1130340,0
+SHV.US,D,20161102,000000,92.3247,92.3515,92.3247,92.3338,316311,0
+SHV.US,D,20161103,000000,92.3338,92.3515,92.3247,92.3515,810784,0
+SHV.US,D,20161104,000000,92.3515,92.3589,92.3338,92.3589,743064,0
+SHV.US,D,20161107,000000,92.3515,92.3515,92.3247,92.3247,998994,0
+SHV.US,D,20161108,000000,92.3174,92.3424,92.308,92.3424,817548,0
+SHV.US,D,20161109,000000,92.3424,92.3424,92.308,92.3424,1858895,0
+SHV.US,D,20161110,000000,92.3247,92.3247,92.2805,92.2805,1588661,0
+SHV.US,D,20161111,000000,92.299,92.3247,92.2897,92.2897,981624,0
+SHV.US,D,20161114,000000,92.3174,92.3174,92.2713,92.2897,4274294,0
+SHV.US,D,20161115,000000,92.299,92.308,92.2805,92.2897,720226,0
+SHV.US,D,20161116,000000,92.2805,92.299,92.2805,92.299,707614,0
+SHV.US,D,20161117,000000,92.2897,92.3174,92.2897,92.3174,1091467,0
+SHV.US,D,20161118,000000,92.2897,92.3174,92.2897,92.299,1078715,0
+SHV.US,D,20161121,000000,92.299,92.3174,92.299,92.308,452268,0
+SHV.US,D,20161122,000000,92.299,92.3247,92.2897,92.2897,1425389,0
+SHV.US,D,20161123,000000,92.3174,92.3247,92.2897,92.2897,995926,0
+SHV.US,D,20161125,000000,92.2897,92.3247,92.2897,92.3247,436226,0
+SHV.US,D,20161128,000000,92.299,92.3338,92.299,92.3247,1006134,0
+SHV.US,D,20161129,000000,92.3424,92.3424,92.308,92.3174,699260,0
+SHV.US,D,20161130,000000,92.3247,92.3338,92.2897,92.2897,1973632,0
+SHV.US,D,20161201,000000,92.3424,92.3424,92.308,92.308,989490,0
+SHV.US,D,20161202,000000,92.3424,92.3515,92.3174,92.3424,782578,0
+SHV.US,D,20161205,000000,92.3424,92.3424,92.308,92.308,1001779,0
+SHV.US,D,20161206,000000,92.3174,92.3424,92.3174,92.3424,824869,0
+SHV.US,D,20161207,000000,92.3247,92.3424,92.299,92.299,1097775,0
+SHV.US,D,20161208,000000,92.3174,92.3424,92.299,92.299,542487,0
+SHV.US,D,20161209,000000,92.3247,92.3424,92.308,92.308,1455807,0
+SHV.US,D,20161212,000000,92.308,92.3338,92.308,92.308,535973,0
+SHV.US,D,20161213,000000,92.308,92.3247,92.308,92.308,748098,0
+SHV.US,D,20161214,000000,92.3174,92.3338,92.299,92.299,769363,0
+SHV.US,D,20161215,000000,92.3247,92.3247,92.299,92.3247,586940,0
+SHV.US,D,20161216,000000,92.3338,92.3515,92.3174,92.3515,577105,0
+SHV.US,D,20161219,000000,92.4031,92.4031,92.3247,92.3681,592493,0
+SHV.US,D,20161220,000000,92.3589,92.3681,92.3338,92.3681,573560,0
+SHV.US,D,20161221,000000,92.3589,92.3771,92.3338,92.3771,528237,0
+SHV.US,D,20161222,000000,92.3858,92.3858,92.3515,92.3681,903811,0
+SHV.US,D,20161223,000000,92.3681,92.3771,92.3515,92.3681,891887,0
+SHV.US,D,20161227,000000,92.3681,92.3681,92.3424,92.3681,975623,0
+SHV.US,D,20161228,000000,92.3589,92.3589,92.3515,92.3589,481939,0
+SHV.US,D,20161229,000000,92.3589,92.3858,92.3515,92.3771,606767,0
+SHV.US,D,20161230,000000,92.3771,92.3858,92.3515,92.3681,434880,0
+SHV.US,D,20170103,000000,92.3589,92.3938,92.3515,92.3938,837626,0
+SHV.US,D,20170104,000000,92.3681,92.3858,92.3589,92.3858,907454,0
+SHV.US,D,20170105,000000,92.3771,92.4116,92.3681,92.3771,956281,0
+SHV.US,D,20170106,000000,92.3681,92.4031,92.3589,92.4031,601440,0
+SHV.US,D,20170109,000000,92.3938,92.4204,92.3858,92.4204,769793,0
+SHV.US,D,20170110,000000,92.3858,92.4204,92.3858,92.4116,763876,0
+SHV.US,D,20170111,000000,92.4116,92.4204,92.4031,92.4116,1198178,0
+SHV.US,D,20170112,000000,92.4031,92.4204,92.4031,92.4204,851024,0
+SHV.US,D,20170113,000000,92.4031,92.4204,92.4031,92.4204,1197855,0
+SHV.US,D,20170117,000000,92.4116,92.43,92.4031,92.4116,1146251,0
+SHV.US,D,20170118,000000,92.4116,92.4204,92.4031,92.4204,779024,0
+SHV.US,D,20170119,000000,92.4116,92.4392,92.4116,92.43,736533,0
+SHV.US,D,20170120,000000,92.4392,92.4392,92.4116,92.43,1491232,0
+SHV.US,D,20170123,000000,92.4116,92.4392,92.4116,92.4392,421155,0
+SHV.US,D,20170124,000000,92.4392,92.4392,92.4116,92.4204,875436,0
+SHV.US,D,20170125,000000,92.4204,92.43,92.4116,92.4116,1809976,0
+SHV.US,D,20170126,000000,92.4204,92.4392,92.4204,92.4392,1394014,0
+SHV.US,D,20170127,000000,92.4204,92.4481,92.4204,92.4204,973804,0
+SHV.US,D,20170130,000000,92.4204,92.4481,92.4204,92.43,599969,0
+SHV.US,D,20170131,000000,92.4481,92.4481,92.4204,92.4204,1144487,0
+SHV.US,D,20170201,000000,92.4116,92.4576,92.4116,92.43,631824,0
+SHV.US,D,20170202,000000,92.43,92.4576,92.4204,92.4204,811290,0
+SHV.US,D,20170203,000000,92.4204,92.4576,92.4204,92.4392,861372,0
+SHV.US,D,20170206,000000,92.4392,92.4576,92.4392,92.4576,369086,0
+SHV.US,D,20170207,000000,92.4576,92.4576,92.4392,92.4481,434698,0
+SHV.US,D,20170208,000000,92.4576,92.4668,92.4481,92.4668,515135,0
+SHV.US,D,20170209,000000,92.4576,92.4668,92.43,92.4392,763055,0
+SHV.US,D,20170210,000000,92.4392,92.4668,92.4392,92.4576,571092,0
+SHV.US,D,20170213,000000,92.4481,92.4668,92.43,92.4576,1052382,0
+SHV.US,D,20170214,000000,92.4392,92.4576,92.43,92.43,541762,0
+SHV.US,D,20170215,000000,92.43,92.4576,92.43,92.4481,467647,0
+SHV.US,D,20170216,000000,92.4392,92.4576,92.4392,92.4392,453916,0
+SHV.US,D,20170217,000000,92.4481,92.4668,92.4481,92.4576,434269,0
+SHV.US,D,20170221,000000,92.4576,92.4758,92.4481,92.4668,1003383,0
+SHV.US,D,20170222,000000,92.4576,92.4758,92.4481,92.4576,813369,0
+SHV.US,D,20170223,000000,92.4668,92.4758,92.4576,92.4576,852708,0
+SHV.US,D,20170224,000000,92.4934,92.4934,92.4668,92.4852,1489102,0
+SHV.US,D,20170227,000000,92.4934,92.4934,92.4668,92.4758,514550,0
+SHV.US,D,20170228,000000,92.4758,92.4852,92.4576,92.4668,607449,0
+SHV.US,D,20170301,000000,92.4392,92.4481,92.4204,92.4204,865225,0
+SHV.US,D,20170302,000000,92.4204,92.43,92.4031,92.4116,402677,0
+SHV.US,D,20170303,000000,92.4204,92.4392,92.4116,92.43,2452237,0
+SHV.US,D,20170306,000000,92.4031,92.43,92.4031,92.4116,409350,0
+SHV.US,D,20170307,000000,92.43,92.43,92.3938,92.4116,528188,0
+SHV.US,D,20170308,000000,92.3858,92.4031,92.3771,92.3771,911893,0
+SHV.US,D,20170309,000000,92.3771,92.4031,92.3771,92.3858,819654,0
+SHV.US,D,20170310,000000,92.3938,92.4204,92.3858,92.4204,1700183,0
+SHV.US,D,20170313,000000,92.4116,92.4116,92.3858,92.3938,1187941,0
+SHV.US,D,20170314,000000,92.3938,92.4031,92.3938,92.3938,340372,0
+SHV.US,D,20170315,000000,92.4031,92.4392,92.3858,92.43,1266988,0
+SHV.US,D,20170316,000000,92.4204,92.43,92.3938,92.4204,663979,0
+SHV.US,D,20170317,000000,92.4392,92.4392,92.4116,92.4204,2205499,0
+SHV.US,D,20170320,000000,92.4204,92.43,92.4116,92.43,210791,0
+SHV.US,D,20170321,000000,92.4116,92.4392,92.4116,92.43,684265,0
+SHV.US,D,20170322,000000,92.4481,92.4481,92.43,92.43,930733,0
+SHV.US,D,20170323,000000,92.4481,92.4481,92.43,92.43,601823,0
+SHV.US,D,20170324,000000,92.43,92.4481,92.4204,92.4204,1063201,0
+SHV.US,D,20170327,000000,92.4204,92.4481,92.4116,92.4116,748744,0
+SHV.US,D,20170328,000000,92.4204,92.4392,92.4204,92.4204,512099,0
+SHV.US,D,20170329,000000,92.4392,92.4481,92.4204,92.4481,639869,0
+SHV.US,D,20170330,000000,92.43,92.4576,92.4204,92.4576,947528,0
+SHV.US,D,20170331,000000,92.4668,92.4758,92.4481,92.4758,538945,0
+SHV.US,D,20170403,000000,92.4576,92.4758,92.4481,92.4576,819066,0
+SHV.US,D,20170404,000000,92.4668,92.4758,92.4481,92.4481,494537,0
+SHV.US,D,20170405,000000,92.4481,92.4668,92.4204,92.4204,978591,0
+SHV.US,D,20170406,000000,92.4576,92.4668,92.4481,92.4481,453777,0
+SHV.US,D,20170407,000000,92.4758,92.4758,92.4392,92.4392,1119457,0
+SHV.US,D,20170410,000000,92.4392,92.4668,92.4392,92.4576,488653,0
+SHV.US,D,20170411,000000,92.4576,92.4758,92.4576,92.4576,470885,0
+SHV.US,D,20170412,000000,92.4758,92.4758,92.4576,92.4668,275359,0
+SHV.US,D,20170413,000000,92.4668,92.4852,92.4668,92.4852,193730,0
+SHV.US,D,20170417,000000,92.4852,92.4934,92.4668,92.4668,380692,0
+SHV.US,D,20170418,000000,92.4758,92.4852,92.4668,92.4668,521900,0
+SHV.US,D,20170419,000000,92.4668,92.4852,92.4668,92.4852,748612,0
+SHV.US,D,20170420,000000,92.4668,92.4852,92.4668,92.4668,424282,0
+SHV.US,D,20170421,000000,92.4668,92.4934,92.4668,92.4758,437313,0
+SHV.US,D,20170424,000000,92.4758,92.4934,92.4758,92.4934,1180494,0
+SHV.US,D,20170425,000000,92.4758,92.4934,92.4668,92.4852,812629,0
+SHV.US,D,20170426,000000,92.4758,92.4852,92.4758,92.4758,1585382,0
+SHV.US,D,20170427,000000,92.4758,92.5019,92.4758,92.4852,718788,0
+SHV.US,D,20170428,000000,92.5019,92.5019,92.4758,92.4758,341983,0
+SHV.US,D,20170501,000000,92.5193,92.5193,92.4852,92.4852,234287,0
+SHV.US,D,20170502,000000,92.4852,92.5019,92.4758,92.4758,416971,0
+SHV.US,D,20170503,000000,92.4934,92.51,92.4576,92.4576,632096,0
+SHV.US,D,20170504,000000,92.4758,92.4934,92.4668,92.4668,565034,0
+SHV.US,D,20170505,000000,92.4758,92.51,92.4758,92.4758,816056,0
+SHV.US,D,20170508,000000,92.4934,92.4934,92.4758,92.4758,517930,0
+SHV.US,D,20170509,000000,92.4758,92.4852,92.4668,92.4758,453897,0
+SHV.US,D,20170510,000000,92.4758,92.4934,92.4668,92.4668,631612,0
+SHV.US,D,20170511,000000,92.4758,92.5019,92.4758,92.4934,624509,0
+SHV.US,D,20170512,000000,92.4934,92.51,92.4934,92.4934,267464,0
+SHV.US,D,20170515,000000,92.51,92.5193,92.4934,92.5019,604802,0
+SHV.US,D,20170516,000000,92.51,92.5193,92.5019,92.5019,335819,0
+SHV.US,D,20170517,000000,92.5285,92.5366,92.51,92.5285,1006448,0
+SHV.US,D,20170518,000000,92.5193,92.5462,92.5019,92.5193,2625014,0
+SHV.US,D,20170519,000000,92.5193,92.5366,92.5193,92.5285,500234,0
+SHV.US,D,20170522,000000,92.5285,92.5366,92.51,92.5285,1066304,0
+SHV.US,D,20170523,000000,92.5285,92.5366,92.5193,92.5193,559640,0
+SHV.US,D,20170524,000000,92.5193,92.5366,92.5019,92.5285,1043335,0
+SHV.US,D,20170525,000000,92.5285,92.5366,92.51,92.5285,2421305,0
+SHV.US,D,20170526,000000,92.5285,92.5366,92.5193,92.5285,844174,0
+SHV.US,D,20170530,000000,92.5366,92.5462,92.51,92.5193,817139,0
+SHV.US,D,20170531,000000,92.5366,92.5462,92.5193,92.5285,1303853,0
+SHV.US,D,20170601,000000,92.5285,92.555,92.5285,92.5366,331722,0
+SHV.US,D,20170602,000000,92.5366,92.555,92.5366,92.555,878218,0
+SHV.US,D,20170605,000000,92.555,92.555,92.5366,92.5462,348306,0
+SHV.US,D,20170606,000000,92.555,92.5626,92.5285,92.5366,813994,0
+SHV.US,D,20170607,000000,92.5462,92.5462,92.5285,92.5462,505570,0
+SHV.US,D,20170608,000000,92.5366,92.5462,92.5366,92.5462,438699,0
+SHV.US,D,20170609,000000,92.5366,92.5462,92.5285,92.5366,437913,0
+SHV.US,D,20170612,000000,92.5285,92.5462,92.5285,92.5285,452042,0
+SHV.US,D,20170613,000000,92.5366,92.5719,92.5285,92.5626,1792302,0
+SHV.US,D,20170614,000000,92.555,92.5972,92.555,92.5626,1585295,0
+SHV.US,D,20170615,000000,92.5719,92.5719,92.5462,92.5626,1408822,0
+SHV.US,D,20170616,000000,92.5626,92.5794,92.5626,92.5719,1348370,0
+SHV.US,D,20170619,000000,92.5626,92.5794,92.555,92.5719,649347,0
+SHV.US,D,20170620,000000,92.5794,92.5794,92.5626,92.5719,765903,0
+SHV.US,D,20170621,000000,92.5719,92.5794,92.5719,92.5719,803215,0
+SHV.US,D,20170622,000000,92.5719,92.5883,92.5626,92.5794,1425001,0
+SHV.US,D,20170623,000000,92.5883,92.5972,92.5794,92.5883,385916,0
+SHV.US,D,20170626,000000,92.5794,92.5972,92.5794,92.5794,1693444,0
+SHV.US,D,20170627,000000,92.5794,92.5794,92.5719,92.5794,598188,0
+SHV.US,D,20170628,000000,92.5719,92.5794,92.5719,92.5794,461949,0
+SHV.US,D,20170629,000000,92.5794,92.5883,92.5719,92.5883,807031,0
+SHV.US,D,20170630,000000,92.5794,92.5972,92.5794,92.5972,555142,0
+SHV.US,D,20170703,000000,92.5883,92.5972,92.5794,92.5883,911186,0
+SHV.US,D,20170705,000000,92.5794,92.6046,92.5794,92.5883,750962,0
+SHV.US,D,20170706,000000,92.5972,92.6143,92.5883,92.6143,916962,0
+SHV.US,D,20170707,000000,92.6143,92.6143,92.6046,92.6046,602134,0
+SHV.US,D,20170710,000000,92.6046,92.6233,92.6046,92.6143,337621,0
+SHV.US,D,20170711,000000,92.6233,92.6407,92.6143,92.6326,2895049,0
+SHV.US,D,20170712,000000,92.6326,92.6407,92.6143,92.6407,2581814,0
+SHV.US,D,20170713,000000,92.6407,92.6407,92.6233,92.6326,1048579,0
+SHV.US,D,20170714,000000,92.6326,92.6583,92.6326,92.6583,1245670,0
+SHV.US,D,20170717,000000,92.6491,92.6583,92.6407,92.6583,909335,0
+SHV.US,D,20170718,000000,92.6491,92.6677,92.6407,92.6491,1639521,0
+SHV.US,D,20170719,000000,92.6491,92.6583,92.6407,92.6491,1453670,0
+SHV.US,D,20170720,000000,92.6677,92.6677,92.6491,92.6583,805054,0
+SHV.US,D,20170721,000000,92.6677,92.6677,92.6407,92.6491,640876,0
+SHV.US,D,20170724,000000,92.6491,92.6677,92.6407,92.6583,567765,0
+SHV.US,D,20170725,000000,92.6583,92.6583,92.6143,92.6143,1569057,0
+SHV.US,D,20170726,000000,92.6326,92.6583,92.6233,92.6583,776011,0
+SHV.US,D,20170727,000000,92.6491,92.6861,92.6491,92.6583,1028025,0
+SHV.US,D,20170728,000000,92.6491,92.6861,92.6491,92.6771,899948,0
+SHV.US,D,20170731,000000,92.6583,92.6956,92.6583,92.6956,1416323,0
+SHV.US,D,20170801,000000,92.6861,92.7046,92.6771,92.6861,538541,0
+SHV.US,D,20170802,000000,92.6861,92.6956,92.6771,92.6956,411755,0
+SHV.US,D,20170803,000000,92.6861,92.7046,92.6861,92.7046,653724,0
+SHV.US,D,20170804,000000,92.6956,92.7141,92.6956,92.7046,319547,0
+SHV.US,D,20170807,000000,92.7141,92.7141,92.6956,92.7141,322101,0
+SHV.US,D,20170808,000000,92.7234,92.7234,92.6956,92.7234,1054542,0
+SHV.US,D,20170809,000000,92.7141,92.7234,92.6771,92.6861,1440962,0
+SHV.US,D,20170810,000000,92.6956,92.7046,92.6861,92.6956,785402,0
+SHV.US,D,20170811,000000,92.7046,92.7141,92.7046,92.7141,688332,0
+SHV.US,D,20170814,000000,92.7141,92.7324,92.6956,92.7324,344990,0
+SHV.US,D,20170815,000000,92.7324,92.7324,92.7141,92.7324,378623,0
+SHV.US,D,20170816,000000,92.7324,92.75,92.7234,92.75,682367,0
+SHV.US,D,20170817,000000,92.75,92.7585,92.7324,92.7409,917960,0
+SHV.US,D,20170818,000000,92.7409,92.7585,92.7409,92.7585,716218,0
+SHV.US,D,20170821,000000,92.7585,92.7667,92.75,92.7585,272651,0
+SHV.US,D,20170822,000000,92.7667,92.7667,92.7324,92.7409,565333,0
+SHV.US,D,20170823,000000,92.75,92.7585,92.7409,92.7585,375430,0
+SHV.US,D,20170824,000000,92.7409,92.7667,92.7409,92.7585,314011,0
+SHV.US,D,20170825,000000,92.75,92.7733,92.75,92.7667,380031,0
+SHV.US,D,20170828,000000,92.7667,92.7827,92.7585,92.7667,746379,0
+SHV.US,D,20170829,000000,92.7667,92.7827,92.7585,92.7733,638015,0
+SHV.US,D,20170830,000000,92.7585,92.7827,92.7585,92.7827,387536,0
+SHV.US,D,20170831,000000,92.7733,92.7827,92.75,92.7667,578937,0
+SHV.US,D,20170901,000000,92.7585,92.7827,92.75,92.75,354701,0
+SHV.US,D,20170905,000000,92.75,92.7915,92.75,92.7827,837136,0
+SHV.US,D,20170906,000000,92.7585,92.7915,92.75,92.75,908892,0
+SHV.US,D,20170907,000000,92.7827,92.7999,92.7733,92.7999,416030,0
+SHV.US,D,20170908,000000,92.7999,92.7999,92.7733,92.7827,1497617,0
+SHV.US,D,20170911,000000,92.7827,92.7999,92.7733,92.7999,530777,0
+SHV.US,D,20170912,000000,92.7915,92.7999,92.7733,92.7827,467951,0
+SHV.US,D,20170913,000000,92.7915,92.7915,92.7733,92.7733,328742,0
+SHV.US,D,20170914,000000,92.7667,92.7827,92.7585,92.7827,1247705,0
+SHV.US,D,20170915,000000,92.7667,92.7915,92.7667,92.7915,329026,0
+SHV.US,D,20170918,000000,92.7667,92.7915,92.7667,92.7667,419574,0
+SHV.US,D,20170919,000000,92.7827,92.7915,92.7667,92.7667,292158,0
+SHV.US,D,20170920,000000,92.7915,92.8096,92.7733,92.7915,572697,0
+SHV.US,D,20170921,000000,92.7827,92.7999,92.7827,92.7915,791699,0
+SHV.US,D,20170922,000000,92.7999,92.7999,92.7915,92.7999,259358,0
+SHV.US,D,20170925,000000,92.7915,92.8184,92.7915,92.7915,834884,0
+SHV.US,D,20170926,000000,92.7999,92.827,92.7915,92.8184,514890,0
+SHV.US,D,20170927,000000,92.8184,92.8184,92.7999,92.8096,875288,0
+SHV.US,D,20170928,000000,92.8096,92.827,92.7999,92.8184,436895,0
+SHV.US,D,20170929,000000,92.8184,92.8363,92.8096,92.8363,1922093,0
+SHV.US,D,20171002,000000,92.8363,92.8363,92.8184,92.8363,675038,0
+SHV.US,D,20171003,000000,92.8363,92.8363,92.8184,92.8363,736811,0
+SHV.US,D,20171004,000000,92.827,92.8363,92.8184,92.827,797504,0
+SHV.US,D,20171005,000000,92.8363,92.8363,92.8184,92.8184,568693,0
+SHV.US,D,20171006,000000,92.827,92.8363,92.8096,92.8184,1747973,0
+SHV.US,D,20171009,000000,92.8096,92.8453,92.8096,92.8363,1401938,0
+SHV.US,D,20171010,000000,92.8363,92.8363,92.8096,92.8184,908647,0
+SHV.US,D,20171011,000000,92.8184,92.8363,92.8184,92.8363,1056792,0
+SHV.US,D,20171012,000000,92.8453,92.8538,92.8184,92.8453,4100898,0
+SHV.US,D,20171013,000000,92.8453,92.8453,92.8363,92.8453,1609443,0
+SHV.US,D,20171016,000000,92.8453,92.8538,92.8363,92.8453,1127299,0
+SHV.US,D,20171017,000000,92.8453,92.8538,92.8363,92.8453,967643,0
+SHV.US,D,20171018,000000,92.8363,92.8631,92.8363,92.8631,2345980,0
+SHV.US,D,20171019,000000,92.8453,92.8725,92.8453,92.8725,1155569,0
+SHV.US,D,20171020,000000,92.8725,92.8725,92.8538,92.8631,329399,0
+SHV.US,D,20171023,000000,92.8538,92.8631,92.8538,92.8538,808272,0
+SHV.US,D,20171024,000000,92.8631,92.8725,92.8453,92.8538,628206,0
+SHV.US,D,20171025,000000,92.8631,92.8631,92.8453,92.8453,1073201,0
+SHV.US,D,20171026,000000,92.8538,92.8725,92.8538,92.8538,644241,0
+SHV.US,D,20171027,000000,92.8538,92.8804,92.8453,92.8453,509675,0
+SHV.US,D,20171030,000000,92.8631,92.8725,92.8538,92.8631,367849,0
+SHV.US,D,20171031,000000,92.8631,92.8631,92.8453,92.8631,480965,0
+SHV.US,D,20171101,000000,92.8725,92.8898,92.8538,92.8631,603389,0
+SHV.US,D,20171102,000000,92.8538,92.8725,92.8538,92.8725,251379,0
+SHV.US,D,20171103,000000,92.8725,92.8804,92.8631,92.8725,377816,0
+SHV.US,D,20171106,000000,92.8804,92.8804,92.8631,92.8631,533673,0
+SHV.US,D,20171107,000000,92.8631,92.8725,92.8538,92.8631,344668,0
+SHV.US,D,20171108,000000,92.8631,92.8631,92.8538,92.8631,564452,0
+SHV.US,D,20171109,000000,92.8631,92.8898,92.8538,92.8725,935736,0
+SHV.US,D,20171110,000000,92.8725,92.8804,92.8725,92.8725,659954,0
+SHV.US,D,20171113,000000,92.8804,92.8898,92.8725,92.8804,446182,0
+SHV.US,D,20171114,000000,92.8804,92.8898,92.8725,92.8804,558279,0
+SHV.US,D,20171115,000000,92.8898,92.8898,92.8725,92.8898,511122,0
+SHV.US,D,20171116,000000,92.8898,92.8898,92.8631,92.8725,393005,0
+SHV.US,D,20171117,000000,92.8631,92.8804,92.8631,92.8804,597874,0
+SHV.US,D,20171120,000000,92.8804,92.8804,92.8725,92.8804,181420,0
+SHV.US,D,20171121,000000,92.8804,92.8898,92.8725,92.8898,654029,0
+SHV.US,D,20171122,000000,92.8725,92.8994,92.8725,92.8994,326021,0
+SHV.US,D,20171124,000000,92.8898,92.9083,92.8898,92.9083,324541,0
+SHV.US,D,20171127,000000,92.8994,92.9178,92.8898,92.9178,647746,0
+SHV.US,D,20171128,000000,92.9083,92.9178,92.8898,92.9178,620724,0
+SHV.US,D,20171129,000000,92.9083,92.9178,92.8898,92.9178,561749,0
+SHV.US,D,20171130,000000,92.9178,92.9178,92.8994,92.9178,525201,0
+SHV.US,D,20171201,000000,92.9178,92.9251,92.8994,92.9251,823107,0
+SHV.US,D,20171204,000000,92.9083,92.9251,92.8994,92.9178,1675821,0
+SHV.US,D,20171205,000000,92.9083,92.9251,92.9083,92.9251,1199900,0
+SHV.US,D,20171206,000000,92.9251,92.9342,92.9178,92.9251,791672,0
+SHV.US,D,20171207,000000,92.9251,92.9342,92.9178,92.9342,379018,0
+SHV.US,D,20171208,000000,92.9342,92.953,92.9342,92.9435,3206434,0
+SHV.US,D,20171211,000000,92.9435,92.953,92.9342,92.953,734284,0
+SHV.US,D,20171212,000000,92.9435,92.953,92.9251,92.9251,3562980,0
+SHV.US,D,20171213,000000,92.9342,92.9435,92.9251,92.9342,474336,0
+SHV.US,D,20171214,000000,92.9342,92.953,92.9342,92.9435,621410,0
+SHV.US,D,20171215,000000,92.9342,92.953,92.9251,92.953,858307,0
+SHV.US,D,20171218,000000,92.9604,92.9604,92.9342,92.9342,783249,0
+SHV.US,D,20171219,000000,92.953,92.953,92.9342,92.9435,944768,0
+SHV.US,D,20171220,000000,92.953,92.9604,92.9342,92.953,1420344,0
+SHV.US,D,20171221,000000,92.9604,92.9604,92.9435,92.9604,719041,0
+SHV.US,D,20171222,000000,92.953,92.9786,92.953,92.9694,2710002,0
+SHV.US,D,20171226,000000,92.9604,92.9786,92.9604,92.9694,958818,0
+SHV.US,D,20171227,000000,92.9786,92.9869,92.9604,92.9694,758928,0
+SHV.US,D,20171228,000000,92.9604,92.9933,92.9604,92.9933,443783,0
+SHV.US,D,20171229,000000,92.9933,92.9933,92.9786,92.9933,632533,0
+SHV.US,D,20180102,000000,92.9933,92.9933,92.9694,92.9786,820874,0
+SHV.US,D,20180103,000000,92.9786,92.9933,92.9694,92.9869,648181,0
+SHV.US,D,20180104,000000,92.9869,93.0018,92.9786,93.0018,655656,0
+SHV.US,D,20180105,000000,92.9933,93.0091,92.9869,93.0018,284664,0
+SHV.US,D,20180108,000000,93.0018,93.0091,92.9933,93.0018,514051,0
+SHV.US,D,20180109,000000,92.9933,93.0091,92.9933,93.0018,486920,0
+SHV.US,D,20180110,000000,93.0018,93.0091,92.9869,92.9933,1672858,0
+SHV.US,D,20180111,000000,93.0018,93.0091,92.9933,93.0018,925826,0
+SHV.US,D,20180112,000000,93.0018,93.0186,93.0018,93.0091,833826,0
+SHV.US,D,20180116,000000,93.0186,93.037,93.0091,93.0186,1202156,0
+SHV.US,D,20180117,000000,93.0186,93.037,93.0186,93.0276,1004343,0
+SHV.US,D,20180118,000000,93.0276,93.0456,93.0186,93.037,624986,0
+SHV.US,D,20180119,000000,93.0456,93.0456,93.037,93.037,1471056,0
+SHV.US,D,20180122,000000,93.037,93.0456,93.037,93.0456,1008752,0
+SHV.US,D,20180123,000000,93.0456,93.0546,93.037,93.037,633380,0
+SHV.US,D,20180124,000000,93.0456,93.0546,93.0456,93.0456,1793761,0
+SHV.US,D,20180125,000000,93.0546,93.064,93.0456,93.0546,2895514,0
+SHV.US,D,20180126,000000,93.064,93.0725,93.0546,93.064,1218756,0
+SHV.US,D,20180129,000000,93.0546,93.0725,93.0546,93.064,744564,0
+SHV.US,D,20180130,000000,93.064,93.0816,93.0546,93.064,1474851,0
+SHV.US,D,20180131,000000,93.0725,93.1087,93.0546,93.1087,980288,0
+SHV.US,D,20180201,000000,93.0816,93.0816,93.064,93.064,2143832,0
+SHV.US,D,20180202,000000,93.0816,93.0909,93.064,93.0816,1424044,0
+SHV.US,D,20180205,000000,93.1262,93.1262,93.0816,93.1087,1230364,0
+SHV.US,D,20180206,000000,93.0909,93.0994,93.0725,93.0816,3434504,0
+SHV.US,D,20180207,000000,93.0725,93.0816,93.064,93.0816,1395469,0
+SHV.US,D,20180208,000000,93.0816,93.0909,93.0546,93.0909,5375553,0
+SHV.US,D,20180209,000000,93.0725,93.0994,93.064,93.0816,2667306,0
+SHV.US,D,20180212,000000,93.064,93.0909,93.064,93.0816,1341506,0
+SHV.US,D,20180213,000000,93.0816,93.0816,93.0546,93.064,1237696,0
+SHV.US,D,20180214,000000,93.0816,93.0816,93.064,93.064,542378,0
+SHV.US,D,20180215,000000,93.064,93.0909,93.064,93.0909,1105881,0
+SHV.US,D,20180216,000000,93.0909,93.0994,93.0909,93.0994,1383016,0
+SHV.US,D,20180220,000000,93.0816,93.1087,93.0816,93.0994,3023598,0
+SHV.US,D,20180221,000000,93.1087,93.117,93.0909,93.1087,816444,0
+SHV.US,D,20180222,000000,93.1087,93.117,93.0994,93.1087,1845322,0
+SHV.US,D,20180223,000000,93.117,93.1262,93.1087,93.117,621862,0
+SHV.US,D,20180226,000000,93.1356,93.1356,93.1087,93.1087,638127,0
+SHV.US,D,20180227,000000,93.117,93.1262,93.0909,93.117,1866398,0
+SHV.US,D,20180228,000000,93.1262,93.1262,93.1087,93.117,770348,0
+SHV.US,D,20180301,000000,93.1356,93.1533,93.117,93.1356,1440823,0
+SHV.US,D,20180302,000000,93.1356,93.1449,93.1262,93.1262,738879,0
+SHV.US,D,20180305,000000,93.1449,93.1533,93.1262,93.1262,1380835,0
+SHV.US,D,20180306,000000,93.1356,93.1533,93.1262,93.1356,456651,0
+SHV.US,D,20180307,000000,93.1533,93.1626,93.1449,93.1449,295943,0
+SHV.US,D,20180308,000000,93.1449,93.1707,93.1449,93.1707,834294,0
+SHV.US,D,20180309,000000,93.1626,93.1801,93.1626,93.1707,2247663,0
+SHV.US,D,20180312,000000,93.1707,93.1801,93.1626,93.1707,507392,0
+SHV.US,D,20180313,000000,93.1801,93.1801,93.1626,93.1801,1057033,0
+SHV.US,D,20180314,000000,93.1801,93.1887,93.1707,93.1707,1099405,0
+SHV.US,D,20180315,000000,93.1801,93.1801,93.1626,93.1626,933300,0
+SHV.US,D,20180316,000000,93.1887,93.1887,93.1707,93.1887,4654429,0
+SHV.US,D,20180319,000000,93.1801,93.197,93.1707,93.1801,388650,0
+SHV.US,D,20180320,000000,93.1801,93.1887,93.1707,93.1801,1949903,0
+SHV.US,D,20180321,000000,93.1801,93.2138,93.1801,93.2138,5428505,0
+SHV.US,D,20180322,000000,93.2138,93.2232,93.1887,93.1887,3780496,0
+SHV.US,D,20180323,000000,93.2232,93.2232,93.2053,93.2232,2258464,0
+SHV.US,D,20180326,000000,93.2138,93.2232,93.2138,93.2138,1450674,0
+SHV.US,D,20180327,000000,93.2138,93.2416,93.2138,93.2416,2479918,0
+SHV.US,D,20180328,000000,93.2322,93.2416,93.2232,93.2232,8141632,0
+SHV.US,D,20180329,000000,93.2232,93.2649,93.2232,93.2649,856219,0
+SHV.US,D,20180402,000000,93.2584,93.2584,93.2416,93.2584,2017407,0
+SHV.US,D,20180403,000000,93.2499,93.2584,93.2416,93.2584,3655587,0
+SHV.US,D,20180404,000000,93.2649,93.2742,93.2584,93.2649,6712676,0
+SHV.US,D,20180405,000000,93.2649,93.2742,93.2584,93.2742,4287822,0
+SHV.US,D,20180406,000000,93.2834,93.2834,93.2742,93.2742,1016116,0
+SHV.US,D,20180409,000000,93.2928,93.2928,93.2742,93.2928,666574,0
+SHV.US,D,20180410,000000,93.2928,93.2928,93.2834,93.2834,506140,0
+SHV.US,D,20180411,000000,93.2742,93.2928,93.2742,93.2928,1000701,0
+SHV.US,D,20180412,000000,93.3022,93.3022,93.2834,93.2928,3104901,0
+SHV.US,D,20180413,000000,93.2928,93.3022,93.2928,93.3022,1897512,0
+SHV.US,D,20180416,000000,93.3022,93.3022,93.2834,93.3022,988316,0
+SHV.US,D,20180417,000000,93.3022,93.3022,93.2928,93.3022,1189609,0
+SHV.US,D,20180418,000000,93.3022,93.3022,93.2834,93.3022,2083957,0
+SHV.US,D,20180419,000000,93.3022,93.3112,93.3022,93.3022,3400786,0
+SHV.US,D,20180420,000000,93.3112,93.3112,93.3022,93.3112,953441,0
+SHV.US,D,20180423,000000,93.3022,93.3112,93.3022,93.3112,977149,0
+SHV.US,D,20180424,000000,93.3112,93.3205,93.3022,93.3205,2539217,0
+SHV.US,D,20180425,000000,93.3205,93.3205,93.3022,93.3205,1026258,0
+SHV.US,D,20180426,000000,93.3301,93.3382,93.3205,93.3301,1952790,0
+SHV.US,D,20180427,000000,93.3301,93.3468,93.3301,93.3468,758785,0
+SHV.US,D,20180430,000000,93.3382,93.3468,93.3301,93.3468,714421,0
+SHV.US,D,20180501,000000,93.3562,93.3562,93.3468,93.3562,883401,0
+SHV.US,D,20180502,000000,93.3382,93.3562,93.3301,93.3562,1001911,0
+SHV.US,D,20180503,000000,93.3562,93.3737,93.3562,93.3562,2436385,0
+SHV.US,D,20180504,000000,93.3562,93.3737,93.3562,93.3737,5134639,0
+SHV.US,D,20180507,000000,93.3737,93.3828,93.3562,93.3828,1998041,0
+SHV.US,D,20180508,000000,93.3828,93.3828,93.365,93.3737,1429281,0
+SHV.US,D,20180509,000000,93.365,93.3828,93.365,93.3828,1521323,0
+SHV.US,D,20180510,000000,93.3828,93.3919,93.3737,93.3919,880921,0
+SHV.US,D,20180511,000000,93.4005,93.4005,93.3828,93.4005,1134142,0
+SHV.US,D,20180514,000000,93.4005,93.4005,93.3828,93.3919,1558507,0
+SHV.US,D,20180515,000000,93.3919,93.4096,93.3919,93.4096,1316461,0
+SHV.US,D,20180516,000000,93.4096,93.419,93.4005,93.4005,3073774,0
+SHV.US,D,20180517,000000,93.419,93.4267,93.4096,93.4267,747168,0
+SHV.US,D,20180518,000000,93.419,93.4359,93.4096,93.4267,2013539,0
+SHV.US,D,20180521,000000,93.4267,93.4267,93.419,93.419,783053,0
+SHV.US,D,20180522,000000,93.4359,93.4359,93.419,93.419,1244955,0
+SHV.US,D,20180523,000000,93.4359,93.4454,93.4267,93.4454,2094025,0
+SHV.US,D,20180524,000000,93.4454,93.464,93.4454,93.4454,914983,0
+SHV.US,D,20180525,000000,93.4732,93.4732,93.4545,93.4732,521552,0
+SHV.US,D,20180529,000000,93.4732,93.5089,93.464,93.4993,1568954,0
+SHV.US,D,20180530,000000,93.4993,93.4993,93.4825,93.4825,1406222,0
+SHV.US,D,20180531,000000,93.4825,93.4993,93.4825,93.4911,2687406,0
+SHV.US,D,20180601,000000,93.4993,93.4993,93.4825,93.4911,1917528,0
+SHV.US,D,20180604,000000,93.4993,93.4993,93.4825,93.4993,2193510,0
+SHV.US,D,20180605,000000,93.4911,93.4993,93.4825,93.4993,1818630,0
+SHV.US,D,20180606,000000,93.4993,93.4993,93.4911,93.4993,1037625,0
+SHV.US,D,20180607,000000,93.4993,93.5171,93.4911,93.5089,3038673,0
+SHV.US,D,20180608,000000,93.5171,93.5171,93.5089,93.5171,1114668,0
+SHV.US,D,20180611,000000,93.5264,93.5264,93.5171,93.5264,1119890,0
+SHV.US,D,20180612,000000,93.5171,93.5341,93.5171,93.5264,1398756,0
+SHV.US,D,20180613,000000,93.5341,93.5341,93.5171,93.5264,1383318,0
+SHV.US,D,20180614,000000,93.5424,93.5424,93.5341,93.5424,1575336,0
+SHV.US,D,20180615,000000,93.5517,93.5517,93.5424,93.5517,756534,0
+SHV.US,D,20180618,000000,93.5517,93.5611,93.5517,93.5517,1407761,0
+SHV.US,D,20180619,000000,93.5517,93.5611,93.5517,93.5611,913182,0
+SHV.US,D,20180620,000000,93.5704,93.5704,93.5611,93.5611,2300997,0
+SHV.US,D,20180621,000000,93.5779,93.5854,93.5704,93.5854,2176962,0
+SHV.US,D,20180622,000000,93.5779,93.5854,93.5704,93.5854,1093251,0
+SHV.US,D,20180625,000000,93.5918,93.5918,93.5779,93.5918,1328644,0
+SHV.US,D,20180626,000000,93.5918,93.6004,93.5854,93.6004,1779176,0
+SHV.US,D,20180627,000000,93.5918,93.6078,93.5918,93.6078,1913403,0
+SHV.US,D,20180628,000000,93.617,93.617,93.6004,93.6004,2705671,0
+SHV.US,D,20180629,000000,93.617,93.6264,93.6078,93.6264,1921508,0
+SHV.US,D,20180702,000000,93.6349,93.6349,93.6078,93.6264,2426986,0
+SHV.US,D,20180703,000000,93.617,93.6349,93.617,93.6349,872623,0
+SHV.US,D,20180705,000000,93.644,93.6526,93.6264,93.6526,2183737,0
+SHV.US,D,20180706,000000,93.6611,93.6611,93.6349,93.6526,1996249,0
+SHV.US,D,20180709,000000,93.6526,93.6526,93.644,93.6526,1195091,0
+SHV.US,D,20180710,000000,93.6611,93.6611,93.644,93.6526,1156048,0
+SHV.US,D,20180711,000000,93.6702,93.6702,93.6611,93.6702,742050,0
+SHV.US,D,20180712,000000,93.6795,93.6795,93.6702,93.6795,930374,0
+SHV.US,D,20180713,000000,93.6795,93.6889,93.6702,93.6795,700987,0
+SHV.US,D,20180716,000000,93.6889,93.6889,93.6702,93.6889,1988648,0
+SHV.US,D,20180717,000000,93.6889,93.6889,93.6702,93.6889,1045242,0
+SHV.US,D,20180718,000000,93.6983,93.6983,93.6795,93.6983,1702245,0
+SHV.US,D,20180719,000000,93.7067,93.7067,93.6889,93.6983,1496776,0
+SHV.US,D,20180720,000000,93.716,93.716,93.7067,93.7067,673271,0
+SHV.US,D,20180723,000000,93.716,93.716,93.7067,93.7067,994173,0
+SHV.US,D,20180724,000000,93.7067,93.716,93.7067,93.7067,561684,0
+SHV.US,D,20180725,000000,93.7255,93.7255,93.7067,93.716,970562,0
+SHV.US,D,20180726,000000,93.7255,93.7347,93.716,93.7347,2175538,0
+SHV.US,D,20180727,000000,93.744,93.744,93.7255,93.7255,1977286,0
+SHV.US,D,20180730,000000,93.7516,93.7516,93.7347,93.7347,1489932,0
+SHV.US,D,20180731,000000,93.7609,93.7609,93.744,93.744,983835,0
+SHV.US,D,20180801,000000,93.7609,93.7693,93.7516,93.7516,1847810,0
+SHV.US,D,20180802,000000,93.7693,93.7786,93.7693,93.7693,564206,0
+SHV.US,D,20180803,000000,93.788,93.788,93.7786,93.788,1050130,0
+SHV.US,D,20180806,000000,93.7973,93.7973,93.7786,93.7786,1567538,0
+SHV.US,D,20180807,000000,93.7786,93.7973,93.7786,93.788,779792,0
+SHV.US,D,20180808,000000,93.788,93.7973,93.7786,93.788,656176,0
+SHV.US,D,20180809,000000,93.7973,93.8066,93.7973,93.8066,1025583,0
+SHV.US,D,20180810,000000,93.8066,93.8066,93.8066,93.8066,784600,0
+SHV.US,D,20180813,000000,93.8066,93.8133,93.8066,93.8066,1661154,0
+SHV.US,D,20180814,000000,93.8133,93.8133,93.8066,93.8133,866961,0
+SHV.US,D,20180815,000000,93.8066,93.8223,93.8066,93.8133,1306265,0
+SHV.US,D,20180816,000000,93.8223,93.8318,93.8223,93.8223,694217,0
+SHV.US,D,20180817,000000,93.8223,93.8414,93.8223,93.8318,1262986,0
+SHV.US,D,20180820,000000,93.8318,93.8497,93.8318,93.8414,692121,0
+SHV.US,D,20180821,000000,93.8414,93.8497,93.8414,93.8497,1427392,0
+SHV.US,D,20180822,000000,93.8497,93.8581,93.8414,93.8581,674858,0
+SHV.US,D,20180823,000000,93.8656,93.8656,93.8497,93.8497,884217,0
+SHV.US,D,20180824,000000,93.8581,93.8741,93.8581,93.8581,743115,0
+SHV.US,D,20180827,000000,93.8741,93.8741,93.8581,93.8581,980768,0
+SHV.US,D,20180828,000000,93.8741,93.8741,93.8656,93.8656,1033790,0
+SHV.US,D,20180829,000000,93.8656,93.8741,93.8656,93.8741,928095,0
+SHV.US,D,20180830,000000,93.8741,93.8919,93.8741,93.8741,1581555,0
+SHV.US,D,20180831,000000,93.8919,93.8919,93.8834,93.8834,849158,0
+SHV.US,D,20180904,000000,93.8919,93.9013,93.8834,93.8919,2106208,0
+SHV.US,D,20180905,000000,93.9013,93.9013,93.8834,93.9013,693121,0
+SHV.US,D,20180906,000000,93.92,93.92,93.9013,93.9105,1387206,0
+SHV.US,D,20180907,000000,93.92,93.92,93.9105,93.92,1388285,0
+SHV.US,D,20180910,000000,93.9286,93.9286,93.9105,93.9286,671062,0
+SHV.US,D,20180911,000000,93.9105,93.9286,93.9105,93.9286,1770246,0
+SHV.US,D,20180912,000000,93.9286,93.9286,93.92,93.9286,1431167,0
+SHV.US,D,20180913,000000,93.936,93.936,93.9286,93.9286,844080,0
+SHV.US,D,20180914,000000,93.9286,93.936,93.9286,93.9286,925279,0
+SHV.US,D,20180917,000000,93.9286,93.936,93.9286,93.936,780622,0
+SHV.US,D,20180918,000000,93.936,93.936,93.9286,93.936,1516631,0
+SHV.US,D,20180919,000000,93.936,93.936,93.9286,93.9286,1029418,0
+SHV.US,D,20180920,000000,93.936,93.9547,93.936,93.936,716320,0
+SHV.US,D,20180921,000000,93.9453,93.9547,93.936,93.9547,5420940,0
+SHV.US,D,20180924,000000,93.9453,93.9632,93.9453,93.9547,1397763,0
+SHV.US,D,20180925,000000,93.9547,93.9547,93.9453,93.9547,1366789,0
+SHV.US,D,20180926,000000,93.9632,93.9716,93.9547,93.9716,825301,0
+SHV.US,D,20180927,000000,93.9716,93.9905,93.9716,93.9905,972230,0
+SHV.US,D,20180928,000000,93.9905,93.9988,93.9811,93.9988,1554050,0
+SHV.US,D,20181001,000000,94.0082,94.0082,93.9988,94.0082,1883067,0
+SHV.US,D,20181002,000000,94.0082,94.0177,93.9905,93.9988,1323701,0
+SHV.US,D,20181003,000000,94.0177,94.0177,93.9905,94.0177,1218322,0
+SHV.US,D,20181004,000000,94.0082,94.0251,94.0082,94.0251,1511358,0
+SHV.US,D,20181005,000000,94.0251,94.0335,94.0177,94.0251,1555086,0
+SHV.US,D,20181008,000000,94.0335,94.0335,94.0177,94.0335,592763,0
+SHV.US,D,20181009,000000,94.0335,94.0335,94.0177,94.0335,2874918,0
+SHV.US,D,20181010,000000,94.0335,94.0335,94.0177,94.0335,1060200,0
+SHV.US,D,20181011,000000,94.0335,94.0607,94.0335,94.0419,3845541,0
+SHV.US,D,20181012,000000,94.0419,94.0681,94.0419,94.0607,1382873,0
+SHV.US,D,20181015,000000,94.0681,94.0681,94.0515,94.0607,884927,0
+SHV.US,D,20181016,000000,94.0681,94.0777,94.0515,94.0681,1468109,0
+SHV.US,D,20181017,000000,94.0607,94.0777,94.0515,94.0515,1323865,0
+SHV.US,D,20181018,000000,94.0681,94.0944,94.0681,94.0944,2307860,0
+SHV.US,D,20181019,000000,94.0777,94.0944,94.0777,94.0944,985943,0
+SHV.US,D,20181022,000000,94.0944,94.104,94.0777,94.0944,916962,0
+SHV.US,D,20181023,000000,94.0944,94.1133,94.0861,94.104,2502282,0
+SHV.US,D,20181024,000000,94.1133,94.1133,94.0944,94.1133,2084962,0
+SHV.US,D,20181025,000000,94.132,94.1396,94.1133,94.132,3490509,0
+SHV.US,D,20181026,000000,94.132,94.1396,94.1228,94.1396,2047247,0
+SHV.US,D,20181029,000000,94.1478,94.1478,94.1228,94.1396,2865170,0
+SHV.US,D,20181030,000000,94.1396,94.1478,94.132,94.1478,2395703,0
+SHV.US,D,20181031,000000,94.1478,94.1573,94.132,94.1573,3089931,0
+SHV.US,D,20181101,000000,94.1751,94.1847,94.1573,94.1751,3409918,0
+SHV.US,D,20181102,000000,94.1751,94.1751,94.167,94.167,862683,0
+SHV.US,D,20181105,000000,94.1847,94.1847,94.167,94.1751,3233834,0
+SHV.US,D,20181106,000000,94.1847,94.1847,94.167,94.167,946728,0
+SHV.US,D,20181107,000000,94.1847,94.1847,94.1751,94.1847,1990271,0
+SHV.US,D,20181108,000000,94.2033,94.212,94.1938,94.1938,1936395,0
+SHV.US,D,20181109,000000,94.212,94.212,94.2033,94.2033,4830271,0
+SHV.US,D,20181112,000000,94.2267,94.2364,94.212,94.2364,1012385,0
+SHV.US,D,20181113,000000,94.2183,94.2267,94.212,94.2267,1434877,0
+SHV.US,D,20181114,000000,94.2267,94.2364,94.2183,94.2364,2529540,0
+SHV.US,D,20181115,000000,94.2447,94.2532,94.2447,94.2447,1927641,0
+SHV.US,D,20181116,000000,94.2627,94.2627,94.2447,94.2532,8834775,0
+SHV.US,D,20181119,000000,94.2711,94.2711,94.2532,94.2711,1777267,0
+SHV.US,D,20181120,000000,94.2786,94.2786,94.2711,94.2786,2271180,0
+SHV.US,D,20181121,000000,94.2966,94.2966,94.2786,94.2786,7456318,0
+SHV.US,D,20181123,000000,94.2966,94.305,94.2869,94.305,1240693,0
+SHV.US,D,20181126,000000,94.305,94.305,94.2966,94.305,3268986,0
+SHV.US,D,20181127,000000,94.305,94.3143,94.2966,94.3143,2187285,0
+SHV.US,D,20181128,000000,94.3143,94.324,94.2966,94.324,2129156,0
+SHV.US,D,20181129,000000,94.3331,94.3418,94.324,94.3331,1780071,0
+SHV.US,D,20181130,000000,94.3418,94.3501,94.3331,94.3418,3480467,0
+SHV.US,D,20181203,000000,94.3331,94.3501,94.324,94.3501,3739202,0
+SHV.US,D,20181204,000000,94.3501,94.3595,94.3331,94.3501,2247226,0
+SHV.US,D,20181206,000000,94.3765,94.386,94.3595,94.3765,4927925,0
+SHV.US,D,20181207,000000,94.386,94.3946,94.3683,94.386,2552356,0
+SHV.US,D,20181210,000000,94.3946,94.4028,94.3765,94.3946,2808912,0
+SHV.US,D,20181211,000000,94.3946,94.4028,94.386,94.386,2320423,0
+SHV.US,D,20181212,000000,94.4028,94.4028,94.386,94.4028,1314051,0
+SHV.US,D,20181213,000000,94.4116,94.4302,94.4116,94.4208,1568013,0
+SHV.US,D,20181214,000000,94.4208,94.439,94.4116,94.4302,1814926,0
+SHV.US,D,20181217,000000,94.4302,94.4481,94.4208,94.4481,3113305,0
+SHV.US,D,20181218,000000,94.4577,94.4662,94.439,94.4577,2828201,0
+SHV.US,D,20181219,000000,94.4577,94.4662,94.4481,94.4662,3420689,0
+SHV.US,D,20181220,000000,94.485,94.4942,94.4662,94.485,6012443,0
+SHV.US,D,20181221,000000,94.4942,94.5019,94.485,94.5019,8812622,0
+SHV.US,D,20181224,000000,94.5019,94.5103,94.4942,94.4942,13060165,0
+SHV.US,D,20181226,000000,94.5019,94.5198,94.4942,94.4942,3325715,0
+SHV.US,D,20181227,000000,94.5274,94.5358,94.5198,94.5358,2953322,0
+SHV.US,D,20181228,000000,94.5453,94.5528,94.5274,94.5528,6055725,0
+SHV.US,D,20181231,000000,94.5453,94.5528,94.5274,94.5358,4005221,0
+SHV.US,D,20190102,000000,94.5528,94.5697,94.5358,94.5453,13404090,0
+SHV.US,D,20190103,000000,94.5605,94.6044,94.5605,94.5792,3330042,0
+SHV.US,D,20190104,000000,94.5875,94.6044,94.5792,94.6044,5173988,0
+SHV.US,D,20190107,000000,94.6044,94.6137,94.5875,94.6044,3291305,0
+SHV.US,D,20190108,000000,94.6044,94.6044,94.5875,94.5968,1746689,0
+SHV.US,D,20190109,000000,94.6044,94.6137,94.5875,94.5875,5304697,0
+SHV.US,D,20190110,000000,94.6137,94.6414,94.6044,94.6137,2315916,0
+SHV.US,D,20190111,000000,94.6325,94.6414,94.6137,94.6414,2200085,0
+SHV.US,D,20190114,000000,94.6414,94.6507,94.6325,94.6507,2490588,0
+SHV.US,D,20190115,000000,94.6414,94.66,94.6325,94.66,4532701,0
+SHV.US,D,20190116,000000,94.6507,94.66,94.6414,94.6414,1898988,0
+SHV.US,D,20190117,000000,94.6687,94.6865,94.6687,94.6687,5510574,0
+SHV.US,D,20190118,000000,94.6962,94.6962,94.6687,94.6962,4731118,0
+SHV.US,D,20190122,000000,94.6865,94.7055,94.6782,94.6865,2795842,0
+SHV.US,D,20190123,000000,94.6962,94.7055,94.6865,94.6865,2499227,0
+SHV.US,D,20190124,000000,94.7148,94.7236,94.7148,94.7236,2474795,0
+SHV.US,D,20190125,000000,94.7236,94.7331,94.7148,94.7236,1637671,0
+SHV.US,D,20190128,000000,94.7331,94.7413,94.7236,94.7236,2210749,0
+SHV.US,D,20190129,000000,94.7236,94.7413,94.7148,94.7148,1994852,0
+SHV.US,D,20190130,000000,94.7331,94.7413,94.7236,94.7413,1900609,0
+SHV.US,D,20190131,000000,94.7491,94.7756,94.7491,94.7756,3369581,0
+SHV.US,D,20190201,000000,94.7841,94.7841,94.7669,94.7841,6557075,0
+SHV.US,D,20190204,000000,94.7756,94.7841,94.7756,94.7841,2417459,0
+SHV.US,D,20190205,000000,94.7841,94.801,94.7756,94.7756,4477435,0
+SHV.US,D,20190206,000000,94.7916,94.8096,94.7916,94.801,1856298,0
+SHV.US,D,20190207,000000,94.8096,94.8267,94.8096,94.8096,1458259,0
+SHV.US,D,20190208,000000,94.8351,94.8351,94.8267,94.8267,1470620,0
+SHV.US,D,20190211,000000,94.8267,94.8447,94.8267,94.8267,1523954,0
+SHV.US,D,20190212,000000,94.8351,94.8351,94.8173,94.8173,4342693,0
+SHV.US,D,20190213,000000,94.8351,94.8351,94.8267,94.8267,2677567,0
+SHV.US,D,20190214,000000,94.8521,94.871,94.8521,94.8521,2276397,0
+SHV.US,D,20190215,000000,94.8617,94.871,94.8617,94.871,1761978,0
+SHV.US,D,20190219,000000,94.871,94.8899,94.871,94.8806,2768876,0
+SHV.US,D,20190220,000000,94.8806,94.8899,94.8806,94.8806,2108414,0
+SHV.US,D,20190221,000000,94.9071,94.9071,94.8899,94.9071,13123606,0
+SHV.US,D,20190222,000000,94.9165,94.9165,94.8985,94.9071,1371595,0
+SHV.US,D,20190225,000000,94.9071,94.9165,94.8985,94.9071,6525760,0
+SHV.US,D,20190226,000000,94.9165,94.926,94.9071,94.9071,2753158,0
+SHV.US,D,20190227,000000,94.926,94.9343,94.9165,94.9343,1214992,0
+SHV.US,D,20190228,000000,94.942,94.942,94.9343,94.9343,1488517,0
+SHV.US,D,20190301,000000,94.9516,94.9599,94.942,94.9516,3198197,0
+SHV.US,D,20190304,000000,94.9516,94.9686,94.9516,94.9686,1855251,0
+SHV.US,D,20190305,000000,94.9599,94.9686,94.9516,94.9599,1976514,0
+SHV.US,D,20190306,000000,94.9686,94.9772,94.9599,94.9772,2605012,0
+SHV.US,D,20190307,000000,94.9864,94.9951,94.9864,94.9951,1723801,0
+SHV.US,D,20190308,000000,95.0035,95.0128,94.9951,95.0128,6213110,0
+SHV.US,D,20190311,000000,95.0128,95.0128,94.9951,94.9951,1487874,0
+SHV.US,D,20190312,000000,95.0035,95.0215,95.0035,95.0128,3857508,0
+SHV.US,D,20190313,000000,95.0215,95.0291,95.0128,95.0291,3612614,0
+SHV.US,D,20190314,000000,95.0375,95.0461,95.0291,95.0291,1378075,0
+SHV.US,D,20190315,000000,95.0375,95.0557,95.0375,95.0557,1245568,0
+SHV.US,D,20190318,000000,95.0557,95.0557,95.0375,95.0375,2742286,0
+SHV.US,D,20190319,000000,95.0641,95.0641,95.0375,95.0641,3551291,0
+SHV.US,D,20190320,000000,95.0641,95.0736,95.0641,95.0736,2855187,0
+SHV.US,D,20190321,000000,95.0832,95.0927,95.0832,95.0832,4637227,0
+SHV.US,D,20190322,000000,95.1013,95.1107,95.0927,95.1107,2366589,0
+SHV.US,D,20190325,000000,95.1193,95.1193,95.1107,95.1107,1566919,0
+SHV.US,D,20190326,000000,95.1193,95.1288,95.1107,95.1288,2113635,0
+SHV.US,D,20190327,000000,95.1382,95.1382,95.1193,95.1193,1328066,0
+SHV.US,D,20190328,000000,95.1469,95.1544,95.1382,95.1469,4658320,0
+SHV.US,D,20190329,000000,95.1469,95.1544,95.1469,95.1544,2828898,0
+SHV.US,D,20190401,000000,95.1706,95.1706,95.1544,95.1544,2178520,0
+SHV.US,D,20190402,000000,95.1706,95.1791,95.1621,95.1791,2994962,0
+SHV.US,D,20190403,000000,95.1791,95.1877,95.1621,95.1621,5393062,0
+SHV.US,D,20190404,000000,95.1971,95.2057,95.1877,95.2057,1000513,0
+SHV.US,D,20190405,000000,95.2057,95.2057,95.1877,95.1971,1310649,0
+SHV.US,D,20190408,000000,95.2057,95.2133,95.1971,95.2133,2914427,0
+SHV.US,D,20190409,000000,95.2057,95.2133,95.1971,95.1971,3953368,0
+SHV.US,D,20190410,000000,95.2057,95.223,95.2057,95.223,1762154,0
+SHV.US,D,20190411,000000,95.223,95.2485,95.223,95.2485,2370499,0
+SHV.US,D,20190412,000000,95.24,95.2485,95.2324,95.2485,3887590,0
+SHV.US,D,20190415,000000,95.24,95.2485,95.24,95.24,1138221,0
+SHV.US,D,20190416,000000,95.24,95.256,95.24,95.256,1066996,0
+SHV.US,D,20190417,000000,95.2646,95.2826,95.256,95.2826,948735,0
+SHV.US,D,20190418,000000,95.2742,95.2826,95.2646,95.2742,604468,0
+SHV.US,D,20190422,000000,95.2742,95.2826,95.2742,95.2742,1644486,0
+SHV.US,D,20190423,000000,95.2742,95.2826,95.2742,95.2742,1908942,0
+SHV.US,D,20190424,000000,95.2826,95.3102,95.2826,95.3102,2041496,0
+SHV.US,D,20190425,000000,95.3102,95.3294,95.3102,95.3294,1983238,0
+SHV.US,D,20190426,000000,95.3294,95.3378,95.3197,95.3378,744061,0
+SHV.US,D,20190429,000000,95.3378,95.3378,94.9772,95.3378,828090,0
+SHV.US,D,20190430,000000,95.3378,95.3378,95.3294,95.3378,1654113,0
+SHV.US,D,20190501,000000,95.3473,95.3634,95.3473,95.357,1940817,0
+SHV.US,D,20190502,000000,95.3634,95.3729,95.357,95.3729,1278264,0
+SHV.US,D,20190503,000000,95.3729,95.3826,95.357,95.3729,1707810,0
+SHV.US,D,20190506,000000,95.3826,95.3826,95.3634,95.3826,1249405,0
+SHV.US,D,20190507,000000,95.3729,95.3918,95.3729,95.3918,1209572,0
+SHV.US,D,20190508,000000,95.3826,95.4005,95.3826,95.3918,1304261,0
+SHV.US,D,20190509,000000,95.4005,95.419,95.4005,95.419,1400764,0
+SHV.US,D,20190510,000000,95.419,95.4277,95.223,95.419,1162176,0
+SHV.US,D,20190513,000000,95.419,95.4365,95.419,95.4365,2069667,0
+SHV.US,D,20190514,000000,95.4365,95.4448,95.4277,95.4448,4448920,0
+SHV.US,D,20190515,000000,95.4448,95.4534,95.4365,95.4448,1345164,0
+SHV.US,D,20190516,000000,95.4534,95.4695,95.4534,95.4695,1371730,0
+SHV.US,D,20190517,000000,95.4622,95.4695,95.4622,95.4695,891121,0
+SHV.US,D,20190520,000000,95.4695,95.4774,95.4622,95.4622,829440,0
+SHV.US,D,20190521,000000,95.4695,95.4774,95.4695,95.4774,811646,0
+SHV.US,D,20190522,000000,95.4774,95.4859,95.3197,95.4859,1832451,0
+SHV.US,D,20190523,000000,95.5041,95.5136,95.5041,95.5136,1127899,0
+SHV.US,D,20190524,000000,95.522,95.5317,95.5041,95.522,1851801,0
+SHV.US,D,20190528,000000,95.522,95.5317,95.5136,95.522,1731806,0
+SHV.US,D,20190529,000000,95.5317,95.5412,95.522,95.522,2730982,0
+SHV.US,D,20190530,000000,95.5412,95.5585,95.5412,95.5498,1762834,0
+SHV.US,D,20190531,000000,95.5585,95.5765,95.5585,95.5765,3681569,0
+SHV.US,D,20190603,000000,95.5919,95.6108,95.2922,95.6108,4866217,0
+SHV.US,D,20190604,000000,95.6187,95.6187,95.3729,95.6014,3188571,0
+SHV.US,D,20190605,000000,95.6279,95.6463,95.6187,95.6376,15622148,0
+SHV.US,D,20190606,000000,95.6546,95.6634,95.6463,95.6546,18535028,0
+SHV.US,D,20190607,000000,95.6805,95.6892,95.6634,95.6634,15668792,0
+SHV.US,D,20190610,000000,95.6719,95.6805,95.6634,95.6805,3427559,0
+SHV.US,D,20190611,000000,95.6719,95.6805,95.4695,95.6719,2197247,0
+SHV.US,D,20190612,000000,95.6719,95.6892,95.6719,95.6805,1354230,0
+SHV.US,D,20190613,000000,95.6892,95.7262,95.6892,95.7262,1728189,0
+SHV.US,D,20190614,000000,95.7168,95.736,95.7168,95.736,2098066,0
+SHV.US,D,20190617,000000,95.7262,95.736,95.7168,95.736,3181094,0
+SHV.US,D,20190618,000000,95.736,95.736,95.7168,95.736,2028183,0
+SHV.US,D,20190619,000000,95.736,95.753,95.7168,95.736,1622083,0
+SHV.US,D,20190620,000000,95.7721,95.7959,95.7721,95.7883,2125410,0
+SHV.US,D,20190621,000000,95.7788,95.7883,95.7721,95.7788,1437647,0
+SHV.US,D,20190624,000000,95.7788,95.7883,95.7788,95.7788,1646060,0
+SHV.US,D,20190625,000000,95.7883,95.7959,95.5136,95.7788,942525,0
+SHV.US,D,20190626,000000,95.7959,95.7959,95.7883,95.7959,1070316,0
+SHV.US,D,20190627,000000,95.8045,95.8239,95.7959,95.8239,2261315,0
+SHV.US,D,20190628,000000,95.8239,95.8239,95.4695,95.8045,2530976,0
+SHV.US,D,20190701,000000,95.8141,95.8239,95.8045,95.8141,2585093,0
+SHV.US,D,20190702,000000,95.8239,95.8421,95.8239,95.8334,1988389,0
+SHV.US,D,20190703,000000,95.8421,95.8613,95.8421,95.8613,1685649,0
+SHV.US,D,20190705,000000,95.8516,95.8516,95.8239,95.8334,1698764,0
+SHV.US,D,20190708,000000,95.8421,95.8516,95.8334,95.8516,2460688,0
+SHV.US,D,20190709,000000,95.8421,95.8516,95.8334,95.8516,1519883,0
+SHV.US,D,20190710,000000,95.8516,95.869,95.8421,95.869,1413856,0
+SHV.US,D,20190711,000000,95.869,95.8861,95.869,95.8861,1276401,0
+SHV.US,D,20190712,000000,95.8861,95.8861,95.869,95.869,1320567,0
+SHV.US,D,20190715,000000,95.8861,95.8948,95.8776,95.8948,1081420,0
+SHV.US,D,20190716,000000,95.8948,95.8948,95.8776,95.8776,2783859,0
+SHV.US,D,20190717,000000,95.8861,95.911,95.8861,95.9033,4753289,0
+SHV.US,D,20190718,000000,95.9198,95.9476,95.911,95.9292,2750809,0
+SHV.US,D,20190719,000000,95.9388,95.9388,95.9198,95.9198,1145942,0
+SHV.US,D,20190722,000000,95.9388,95.9476,95.6546,95.9476,967766,0
+SHV.US,D,20190723,000000,95.9388,95.9476,95.9198,95.9388,1396009,0
+SHV.US,D,20190724,000000,95.9388,95.9388,95.9292,95.9388,2022663,0
+SHV.US,D,20190725,000000,95.9388,95.9562,95.6719,95.9476,1493457,0
+SHV.US,D,20190726,000000,95.9476,95.9562,95.9388,95.9562,1757970,0
+SHV.US,D,20190729,000000,95.9562,95.9656,95.9476,95.9562,1328784,0
+SHV.US,D,20190730,000000,95.9562,95.9656,95.9476,95.9656,1032136,0
+SHV.US,D,20190731,000000,95.9656,95.9753,95.9388,95.9656,2214185,0
+SHV.US,D,20190801,000000,95.9753,96.0088,95.9656,96.0088,2026977,0
+SHV.US,D,20190802,000000,96.0088,96.025,96.0088,96.025,1651564,0
+SHV.US,D,20190805,000000,96.0433,96.0528,96.0338,96.0433,3415166,0
+SHV.US,D,20190806,000000,96.0528,96.0606,96.0338,96.0528,3246615,0
+SHV.US,D,20190807,000000,96.0702,96.0796,96.0606,96.0606,3054149,0
+SHV.US,D,20190808,000000,96.0796,96.0874,96.0702,96.0796,3183401,0
+SHV.US,D,20190809,000000,96.0874,96.0941,96.0796,96.0874,1181039,0
+SHV.US,D,20190812,000000,96.0941,96.1036,95.9033,96.0941,1577420,0
+SHV.US,D,20190813,000000,96.0941,96.1036,96.0796,96.0874,1407903,0
+SHV.US,D,20190814,000000,96.0941,96.1036,96.0941,96.1036,2192223,0
+SHV.US,D,20190815,000000,96.121,96.1573,96.121,96.1476,2343705,0
+SHV.US,D,20190816,000000,96.1382,96.1573,96.1382,96.1382,6110434,0
+SHV.US,D,20190819,000000,96.1573,96.1573,96.1295,96.1382,3437982,0
+SHV.US,D,20190820,000000,96.1476,96.1573,96.1476,96.1573,2261798,0
+SHV.US,D,20190821,000000,96.1573,96.1573,96.1382,96.1573,1539762,0
+SHV.US,D,20190822,000000,96.1573,96.1669,96.1573,96.1573,1199743,0
+SHV.US,D,20190823,000000,96.1669,96.1842,95.6279,96.1842,2474936,0
+SHV.US,D,20190826,000000,96.1764,96.1936,95.911,96.1669,1197707,0
+SHV.US,D,20190827,000000,96.1764,96.1842,96.1669,96.1764,3455798,0
+SHV.US,D,20190828,000000,96.1842,96.1842,96.1669,96.1764,1606639,0
+SHV.US,D,20190829,000000,96.1842,96.1936,96.1842,96.1936,1626549,0
+SHV.US,D,20190830,000000,96.1936,96.1936,96.1842,96.1842,2120664,0
+SHV.US,D,20190903,000000,96.2031,96.2214,96.1936,96.2121,3540436,0
+SHV.US,D,20190904,000000,96.2214,96.2288,96.2121,96.2288,1413124,0
+SHV.US,D,20190905,000000,96.2386,96.2386,96.2121,96.2121,2191631,0
+SHV.US,D,20190906,000000,96.2288,96.2386,96.2214,96.2386,1687901,0
+SHV.US,D,20190909,000000,96.2386,96.2386,96.2214,96.2288,956624,0
+SHV.US,D,20190910,000000,96.2386,96.2386,95.9838,96.2121,6366030,0
+SHV.US,D,20190911,000000,96.2288,96.2288,96.2214,96.2288,1187352,0
+SHV.US,D,20190912,000000,96.2473,96.2558,96.2288,96.2386,1272285,0
+SHV.US,D,20190913,000000,96.2386,96.2386,96.2288,96.2386,1581507,0
+SHV.US,D,20190916,000000,96.2386,96.2473,96.2288,96.2386,1056036,0
+SHV.US,D,20190917,000000,96.2386,96.2386,96.2214,96.2386,978099,0
+SHV.US,D,20190918,000000,96.2386,96.2558,96.0011,96.2473,940160,0
+SHV.US,D,20190919,000000,96.2644,96.2732,96.2473,96.2473,6005888,0
+SHV.US,D,20190920,000000,96.2644,96.2732,96.2473,96.2558,7294985,0
+SHV.US,D,20190923,000000,96.2644,96.2818,96.0011,96.2644,11118092,0
+SHV.US,D,20190924,000000,96.2818,96.2905,96.0796,96.2732,7391600,0
+SHV.US,D,20190925,000000,96.2905,96.2905,96.2732,96.2818,4620234,0
+SHV.US,D,20190926,000000,96.3068,96.3068,96.2905,96.2992,1156159,0
+SHV.US,D,20190927,000000,96.3068,96.3155,96.3068,96.3068,1359668,0
+SHV.US,D,20190930,000000,96.3242,96.3242,96.3155,96.3242,1542397,0
+SHV.US,D,20191001,000000,96.3328,96.3424,96.3155,96.3328,1930987,0
+SHV.US,D,20191002,000000,96.3597,96.3781,96.3597,96.3694,2067633,0
+SHV.US,D,20191003,000000,96.4041,96.4214,96.3962,96.4041,1373043,0
+SHV.US,D,20191004,000000,96.4214,96.4396,96.4118,96.4396,1657110,0
+SHV.US,D,20191007,000000,96.43,96.4396,96.4214,96.43,1454057,0
+SHV.US,D,20191008,000000,96.43,96.4396,96.4214,96.43,1546653,0
+SHV.US,D,20191009,000000,96.4474,96.4474,96.4214,96.43,1411026,0
+SHV.US,D,20191010,000000,96.4474,96.4666,96.4396,96.4666,1897356,0
+SHV.US,D,20191011,000000,96.4474,96.4568,96.4396,96.4396,1874721,0
+SHV.US,D,20191014,000000,96.4568,96.4568,96.4041,96.4568,6354610,0
+SHV.US,D,20191015,000000,96.4765,96.4765,96.4568,96.4568,1986752,0
+SHV.US,D,20191016,000000,96.4765,96.4856,96.4666,96.4765,2278260,0
+SHV.US,D,20191017,000000,96.4945,96.5107,96.4945,96.5107,3097495,0
+SHV.US,D,20191018,000000,96.5032,96.5107,96.4945,96.5107,1514425,0
+SHV.US,D,20191021,000000,96.5107,96.5107,96.4945,96.5032,1531105,0
+SHV.US,D,20191022,000000,96.5107,96.5196,96.5032,96.5032,4002564,0
+SHV.US,D,20191023,000000,96.5107,96.5196,96.5032,96.5032,3318895,0
+SHV.US,D,20191024,000000,96.5196,96.5282,96.2992,96.5107,2728878,0
+SHV.US,D,20191025,000000,96.5196,96.5282,96.5107,96.5282,4610982,0
+SHV.US,D,20191028,000000,96.5282,96.5282,96.5196,96.5282,1255408,0
+SHV.US,D,20191029,000000,96.5378,96.5378,96.5196,96.5282,2301401,0
+SHV.US,D,20191030,000000,96.5378,96.5456,96.5282,96.5378,864845,0
+SHV.US,D,20191031,000000,96.5456,96.5811,96.5456,96.5811,1982000,0
+SHV.US,D,20191101,000000,96.5811,96.5811,96.5714,96.5811,1531455,0
+SHV.US,D,20191104,000000,96.5908,96.5908,96.4118,96.5908,2828285,0
+SHV.US,D,20191105,000000,96.5714,96.5908,96.5714,96.5714,3736447,0
+SHV.US,D,20191106,000000,96.5811,96.5984,96.5714,96.5811,3662314,0
+SHV.US,D,20191107,000000,96.5908,96.5984,96.5811,96.5908,2495662,0
+SHV.US,D,20191108,000000,96.6071,96.6071,96.5908,96.5984,1283486,0
+SHV.US,D,20191111,000000,96.5984,96.6071,96.5908,96.5908,1007951,0
+SHV.US,D,20191112,000000,96.5908,96.6071,96.5908,96.6071,1530410,0
+SHV.US,D,20191113,000000,96.5984,96.6168,96.5984,96.6071,1658843,0
+SHV.US,D,20191114,000000,96.6071,96.6339,96.6071,96.6339,2330562,0
+SHV.US,D,20191115,000000,96.6264,96.6339,96.6264,96.6339,1463292,0
+SHV.US,D,20191118,000000,96.6339,96.6339,96.6264,96.6339,596544,0
+SHV.US,D,20191119,000000,96.6425,96.6425,96.3866,96.6264,1038285,0
+SHV.US,D,20191120,000000,96.6339,96.6425,96.6264,96.6264,4567162,0
+SHV.US,D,20191121,000000,96.6425,96.6425,96.43,96.6339,4146299,0
+SHV.US,D,20191122,000000,96.6425,96.6495,96.6425,96.6425,1282534,0
+SHV.US,D,20191125,000000,96.6495,96.6586,96.6425,96.6495,1299979,0
+SHV.US,D,20191126,000000,96.6495,96.6586,96.6425,96.6495,1019437,0
+SHV.US,D,20191127,000000,96.6586,96.6669,96.6495,96.6495,1853965,0
+SHV.US,D,20191129,000000,96.6586,96.6669,96.6495,96.6495,1391748,0
+SHV.US,D,20191202,000000,96.6586,96.6669,96.6586,96.6586,2293312,0
+SHV.US,D,20191203,000000,96.6769,96.695,96.6669,96.695,2149546,0
+SHV.US,D,20191204,000000,96.6865,96.705,96.6865,96.6865,1469956,0
+SHV.US,D,20191205,000000,96.705,96.7133,96.695,96.695,1130524,0
+SHV.US,D,20191206,000000,96.7133,96.7133,96.695,96.7133,1379921,0
+SHV.US,D,20191209,000000,96.705,96.7203,96.705,96.705,1485452,0
+SHV.US,D,20191210,000000,96.7133,96.7203,96.705,96.705,1029843,0
+SHV.US,D,20191211,000000,96.7203,96.7203,96.7133,96.7133,1330322,0
+SHV.US,D,20191212,000000,96.7384,96.7384,96.7203,96.7203,923298,0
+SHV.US,D,20191213,000000,96.7384,96.7474,96.7203,96.7474,3769604,0
+SHV.US,D,20191216,000000,96.7384,96.7474,96.7301,96.7384,1729070,0
+SHV.US,D,20191217,000000,96.7474,96.756,96.7301,96.756,3529508,0
+SHV.US,D,20191218,000000,96.756,96.756,96.7384,96.756,2867876,0
+SHV.US,D,20191219,000000,96.7745,96.7745,96.7474,96.756,2038402,0
+SHV.US,D,20191220,000000,96.7745,96.7745,96.5196,96.7745,2360496,0
+SHV.US,D,20191223,000000,96.7655,96.7745,96.756,96.756,1370969,0
+SHV.US,D,20191224,000000,96.7745,96.7831,96.7655,96.7831,621588,0
+SHV.US,D,20191226,000000,96.7831,96.8005,96.7745,96.7745,1804875,0
+SHV.US,D,20191227,000000,96.7831,96.8005,96.7831,96.7917,1837507,0
+SHV.US,D,20191230,000000,96.8005,96.8083,96.7917,96.8005,3670179,0
+SHV.US,D,20191231,000000,96.8005,96.8179,96.7917,96.8179,2008828,0
+SHV.US,D,20200102,000000,96.8179,96.8364,96.8083,96.8364,2163306,0
+SHV.US,D,20200103,000000,96.8364,96.8449,96.8265,96.8364,1701060,0
+SHV.US,D,20200106,000000,96.8449,96.8449,96.8265,96.8265,1671957,0
+SHV.US,D,20200107,000000,96.8364,96.8449,96.8265,96.8449,1563796,0
+SHV.US,D,20200108,000000,96.8546,96.8546,96.8364,96.8546,2639583,0
+SHV.US,D,20200109,000000,96.8634,96.8634,96.8449,96.8546,1349826,0
+SHV.US,D,20200110,000000,96.8449,96.8546,96.8449,96.8449,2442295,0
+SHV.US,D,20200113,000000,96.8546,96.8634,96.8449,96.8546,1912482,0
+SHV.US,D,20200114,000000,96.8546,96.8634,96.8546,96.8546,1180403,0
+SHV.US,D,20200115,000000,96.8634,96.872,96.8546,96.872,1522468,0
+SHV.US,D,20200116,000000,96.8787,96.8885,96.8787,96.8787,1325273,0
+SHV.US,D,20200117,000000,96.8885,96.8885,96.8787,96.8885,2069061,0
+SHV.US,D,20200121,000000,96.8787,96.8982,96.8787,96.8982,1418693,0
+SHV.US,D,20200122,000000,96.8982,96.9068,96.8885,96.8885,1574737,0
+SHV.US,D,20200123,000000,96.9165,96.9165,96.9068,96.9165,878369,0
+SHV.US,D,20200124,000000,96.9165,96.9261,96.9068,96.9261,1301555,0
+SHV.US,D,20200127,000000,96.9261,96.933,96.9261,96.933,2296746,0
+SHV.US,D,20200128,000000,96.933,96.933,96.9165,96.933,2996798,0
+SHV.US,D,20200129,000000,96.9261,96.9415,96.9261,96.9415,943942,0
+SHV.US,D,20200130,000000,96.9415,96.9513,96.9415,96.9513,979515,0
+SHV.US,D,20200131,000000,96.961,96.9686,96.9415,96.9686,2908670,0
+SHV.US,D,20200203,000000,96.961,96.9686,96.9513,96.9686,2336045,0
+SHV.US,D,20200204,000000,96.961,96.9686,96.9513,96.9513,4995665,0
+SHV.US,D,20200205,000000,96.961,96.9686,96.9513,96.961,2281919,0
+SHV.US,D,20200206,000000,96.9686,96.9784,96.9513,96.9513,1381317,0
+SHV.US,D,20200207,000000,96.961,96.9784,96.961,96.9784,1214958,0
+SHV.US,D,20200210,000000,96.9871,96.9871,96.9686,96.9784,1126738,0
+SHV.US,D,20200211,000000,96.9784,96.9871,96.9686,96.9871,1673406,0
+SHV.US,D,20200212,000000,96.9871,96.9871,96.9784,96.9784,1526339,0
+SHV.US,D,20200213,000000,96.9958,97.0034,96.9871,96.9958,1663736,0
+SHV.US,D,20200214,000000,97.0112,97.0112,96.9958,97.0034,1128537,0
+SHV.US,D,20200218,000000,97.0034,97.0112,96.9958,97.0034,2108078,0
+SHV.US,D,20200219,000000,97.0209,97.0209,97.0034,97.0112,1457258,0
+SHV.US,D,20200220,000000,97.0209,97.0295,97.0112,97.0112,1710853,0
+SHV.US,D,20200221,000000,97.0295,97.0489,97.0295,97.0489,1689767,0
+SHV.US,D,20200224,000000,97.0489,97.0682,97.0489,97.0489,2744607,0
+SHV.US,D,20200225,000000,97.0682,97.0758,97.0585,97.0758,3573624,0
+SHV.US,D,20200226,000000,97.0682,97.0845,97.0682,97.0758,3751882,0
+SHV.US,D,20200227,000000,97.1097,97.1272,97.1001,97.1184,10086598,0
+SHV.US,D,20200228,000000,97.1446,97.1825,97.136,97.1825,18175528,0
+SHV.US,D,20200302,000000,97.2251,97.2349,97.2088,97.2184,3729559,0
+SHV.US,D,20200303,000000,97.2184,97.3058,97.2088,97.3058,3308981,0
+SHV.US,D,20200304,000000,97.3134,97.363,97.3134,97.3387,4946875,0
+SHV.US,D,20200305,000000,97.3903,97.426,97.3805,97.426,3267522,0
+SHV.US,D,20200306,000000,97.4523,97.4791,97.4359,97.4523,4153835,0
+SHV.US,D,20200309,000000,97.5074,97.559,97.0912,97.5162,14395997,0
+SHV.US,D,20200310,000000,97.4621,97.5237,97.4456,97.4621,8682043,0
+SHV.US,D,20200311,000000,97.4975,97.5074,97.426,97.4791,6225818,0
+SHV.US,D,20200312,000000,97.4975,97.6195,97.4621,97.4975,18357374,0
+SHV.US,D,20200313,000000,97.4791,97.5843,97.4523,97.4523,14533870,0
+SHV.US,D,20200316,000000,97.5237,99.3211,97.4703,97.4791,9518218,0
+SHV.US,D,20200317,000000,97.4879,97.5491,97.4456,97.4879,10128974,0
+SHV.US,D,20200318,000000,97.4879,97.7957,97.4791,97.5932,6774613,0
+SHV.US,D,20200319,000000,97.6105,97.6798,97.559,97.5668,11660273,0
+SHV.US,D,20200320,000000,97.5491,97.6262,97.5162,97.5932,10832954,0
+SHV.US,D,20200323,000000,97.6448,97.6448,97.2088,97.5668,7152978,0
+SHV.US,D,20200324,000000,97.5668,97.6262,97.4791,97.5932,6862449,0
+SHV.US,D,20200325,000000,97.5843,97.6448,97.5406,97.6262,6370499,0
+SHV.US,D,20200326,000000,97.636,97.6535,97.5843,97.6105,10384712,0
+SHV.US,D,20200327,000000,97.6195,97.636,97.559,97.6105,6732542,0
+SHV.US,D,20200330,000000,97.636,97.636,97.5755,97.5843,4224206,0
+SHV.US,D,20200331,000000,97.5843,97.6535,97.3534,97.5843,5573351,0
+SHV.US,D,20200401,000000,97.6195,97.6262,97.5327,97.6105,3691665,0
+SHV.US,D,20200402,000000,97.5932,97.6535,97.5843,97.6105,3491990,0
+SHV.US,D,20200403,000000,97.6195,97.636,97.5755,97.5755,8734711,0
+SHV.US,D,20200406,000000,97.5755,97.6195,97.5755,97.5843,4116147,0
+SHV.US,D,20200407,000000,97.6105,97.6798,97.5843,97.6262,5448626,0
+SHV.US,D,20200408,000000,97.6262,97.6262,97.3708,97.5755,4633857,0
+SHV.US,D,20200409,000000,97.5755,97.6195,97.5668,97.5932,7522282,0
+SHV.US,D,20200413,000000,97.6028,97.6105,97.5755,97.5843,4370737,0
+SHV.US,D,20200414,000000,97.6105,97.6105,97.5668,97.6028,4626616,0
+SHV.US,D,20200415,000000,97.6028,97.6105,97.5843,97.5932,3477848,0
+SHV.US,D,20200416,000000,97.5932,97.6105,97.5755,97.6028,2866839,0
+SHV.US,D,20200417,000000,97.5932,97.6262,97.5932,97.6028,3979670,0
+SHV.US,D,20200420,000000,97.6105,97.6262,97.5932,97.6105,4131006,0
+SHV.US,D,20200421,000000,97.6195,97.6262,97.6105,97.6105,4101178,0
+SHV.US,D,20200422,000000,97.6105,97.6195,97.6028,97.6105,1962565,0
+SHV.US,D,20200423,000000,97.6195,97.6195,97.5932,97.5932,2157487,0
+SHV.US,D,20200424,000000,97.5932,97.6105,97.5932,97.6105,2667090,0
+SHV.US,D,20200427,000000,97.5932,97.6105,97.5843,97.5843,3076240,0
+SHV.US,D,20200428,000000,97.6028,97.6105,97.5843,97.6105,2888891,0
+SHV.US,D,20200429,000000,97.6105,97.6105,97.5843,97.5843,2555732,0
+SHV.US,D,20200430,000000,97.5843,97.6105,97.5843,97.6028,6805137,0
+SHV.US,D,20200501,000000,97.6125,97.6125,97.5853,97.6038,4111628,0
+SHV.US,D,20200504,000000,97.6038,97.6125,97.5853,97.5941,2189733,0
+SHV.US,D,20200505,000000,97.5941,97.6038,97.5941,97.6038,2108922,0
+SHV.US,D,20200506,000000,97.5941,97.6038,97.5853,97.5853,2579167,0
+SHV.US,D,20200507,000000,97.5853,97.6038,97.5853,97.5853,2525962,0
+SHV.US,D,20200508,000000,97.5941,97.6038,97.5941,97.5941,1913786,0
+SHV.US,D,20200511,000000,97.6038,97.6038,97.5765,97.5765,4240597,0
+SHV.US,D,20200512,000000,97.5765,97.5941,97.5765,97.5853,3476359,0
+SHV.US,D,20200513,000000,97.5941,97.5941,97.5853,97.5853,2744817,0
+SHV.US,D,20200514,000000,97.6038,97.6038,97.5853,97.5941,2546677,0
+SHV.US,D,20200515,000000,97.5941,97.6038,97.5853,97.6038,2095332,0
+SHV.US,D,20200518,000000,97.5941,97.6038,97.5853,97.6038,3092203,0
+SHV.US,D,20200519,000000,97.6038,97.6038,97.5853,97.6038,2865717,0
+SHV.US,D,20200520,000000,97.6038,97.6038,97.5853,97.6038,3592926,0
+SHV.US,D,20200521,000000,97.6038,97.6038,97.5853,97.5941,6945605,0
+SHV.US,D,20200522,000000,97.6038,97.6038,97.5853,97.6038,4523629,0
+SHV.US,D,20200526,000000,97.6038,97.6038,97.5853,97.5941,7498794,0
+SHV.US,D,20200527,000000,97.5941,97.6038,97.5765,97.5853,9587712,0
+SHV.US,D,20200528,000000,97.5941,97.5941,97.5765,97.5941,6385373,0
+SHV.US,D,20200529,000000,97.5941,97.5941,97.5765,97.5765,6691720,0
+SHV.US,D,20200601,000000,97.5853,97.5853,97.5765,97.5853,4305584,0
+SHV.US,D,20200602,000000,97.5765,97.5853,97.5765,97.5853,4754348,0
+SHV.US,D,20200603,000000,97.5765,97.5853,97.5678,97.5765,4920707,0
+SHV.US,D,20200604,000000,97.5853,97.5853,97.5678,97.5678,3047698,0
+SHV.US,D,20200605,000000,97.5765,97.5853,97.5678,97.5678,6632786,0
+SHV.US,D,20200608,000000,97.5678,97.5853,97.5678,97.5678,8947531,0
+SHV.US,D,20200609,000000,97.5678,97.5765,97.5678,97.5678,3255788,0
+SHV.US,D,20200610,000000,97.5415,97.5765,97.5415,97.5678,4017684,0
+SHV.US,D,20200611,000000,97.5678,97.5853,97.5678,97.5853,3894312,0
+SHV.US,D,20200612,000000,97.5853,97.5853,97.5678,97.5853,8886121,0
+SHV.US,D,20200615,000000,97.5765,97.5853,97.5678,97.5678,2037385,0
+SHV.US,D,20200616,000000,97.5765,97.5853,97.5678,97.5678,5154698,0
+SHV.US,D,20200617,000000,97.5853,97.5853,97.5678,97.5678,1907722,0
+SHV.US,D,20200618,000000,97.5765,97.5853,97.5678,97.5765,2935545,0
+SHV.US,D,20200619,000000,97.5853,97.5853,97.5765,97.5765,2056616,0
+SHV.US,D,20200622,000000,97.5765,97.5853,97.5765,97.5765,1748246,0
+SHV.US,D,20200623,000000,97.5765,97.5853,97.5765,97.5853,1639308,0
+SHV.US,D,20200624,000000,97.5853,97.5853,97.5765,97.5765,2250005,0
+SHV.US,D,20200625,000000,97.5853,97.5853,97.5765,97.5765,1347065,0
+SHV.US,D,20200626,000000,97.5853,97.5941,97.5765,97.5853,3275136,0
+SHV.US,D,20200629,000000,97.5941,97.5941,97.5765,97.5765,2424728,0
+SHV.US,D,20200630,000000,97.5853,97.5941,97.5765,97.5941,2956553,0
+SHV.US,D,20200701,000000,97.5853,97.5941,97.5765,97.5765,2017518,0
+SHV.US,D,20200702,000000,97.5765,97.5941,97.5765,97.5765,3023273,0
+SHV.US,D,20200706,000000,97.5853,97.5853,97.5765,97.5853,2729103,0
+SHV.US,D,20200707,000000,97.5853,97.5853,97.5765,97.5853,4184271,0
+SHV.US,D,20200708,000000,97.5853,97.5853,97.5765,97.5765,2997860,0
+SHV.US,D,20200709,000000,97.5765,97.5853,97.5765,97.5853,1609283,0
+SHV.US,D,20200710,000000,97.5853,97.5853,97.5765,97.5853,1887139,0
+SHV.US,D,20200713,000000,97.5853,97.5941,97.5765,97.5941,1435140,0
+SHV.US,D,20200714,000000,97.5765,97.5941,97.5765,97.5941,1490921,0
+SHV.US,D,20200715,000000,97.5941,97.5941,97.5853,97.5941,5282453,0
+SHV.US,D,20200716,000000,97.5941,97.5941,97.5853,97.5853,1682217,0
+SHV.US,D,20200717,000000,97.5853,97.5941,97.5853,97.5853,1389458,0
+SHV.US,D,20200720,000000,97.5941,97.5941,97.5853,97.5941,1657714,0
+SHV.US,D,20200721,000000,97.5941,97.5941,97.5853,97.5941,2910269,0
+SHV.US,D,20200722,000000,97.5941,97.5941,97.5853,97.5853,2220619,0
+SHV.US,D,20200723,000000,97.5853,97.6038,97.5853,97.5853,1715771,0
+SHV.US,D,20200724,000000,97.5853,97.6038,97.5853,97.5853,2332133,0
+SHV.US,D,20200727,000000,97.5853,97.5941,97.5853,97.5941,1810462,0
+SHV.US,D,20200728,000000,97.5853,97.5941,97.5853,97.5941,1318340,0
+SHV.US,D,20200729,000000,97.5853,97.6038,97.5853,97.5853,3361376,0
+SHV.US,D,20200730,000000,97.5941,97.6038,97.5853,97.5853,1345886,0
+SHV.US,D,20200731,000000,97.5941,97.6038,97.5853,97.5941,1918320,0
+SHV.US,D,20200803,000000,97.6038,97.6038,97.5941,97.6038,2476155,0
+SHV.US,D,20200804,000000,97.5941,97.6038,97.5941,97.6038,2326388,0
+SHV.US,D,20200805,000000,97.5853,97.6038,97.5765,97.5941,2116649,0
+SHV.US,D,20200806,000000,97.5941,97.6038,97.5941,97.5941,1829568,0
+SHV.US,D,20200807,000000,97.5941,97.6038,97.5941,97.5941,1629645,0
+SHV.US,D,20200810,000000,97.5941,97.6038,97.5941,97.5941,1739905,0
+SHV.US,D,20200811,000000,97.6038,97.6038,97.5941,97.5941,1533463,0
+SHV.US,D,20200812,000000,97.5941,97.6038,97.5853,97.5853,1483139,0
+SHV.US,D,20200813,000000,97.5853,97.5941,97.5853,97.5853,1951131,0
+SHV.US,D,20200814,000000,97.5853,97.6038,97.5853,97.5941,2028938,0
+SHV.US,D,20200817,000000,97.5941,97.6038,97.5941,97.6038,1333026,0
+SHV.US,D,20200818,000000,97.5941,97.6038,97.5941,97.5941,4991026,0
+SHV.US,D,20200819,000000,97.6038,97.6038,97.5941,97.5941,2063829,0
+SHV.US,D,20200820,000000,97.6038,97.6038,97.5941,97.5941,1665915,0
+SHV.US,D,20200821,000000,97.5941,97.6038,97.5941,97.5941,2228066,0
+SHV.US,D,20200824,000000,97.6038,97.6038,97.5941,97.5941,1183927,0
+SHV.US,D,20200825,000000,97.5941,97.6038,97.5853,97.5853,6513708,0
+SHV.US,D,20200826,000000,97.5941,97.6038,97.5853,97.5853,6886925,0
+SHV.US,D,20200827,000000,97.5853,97.6038,97.5853,97.5941,1979340,0
+SHV.US,D,20200828,000000,97.6038,97.6038,97.5941,97.6038,1518859,0
+SHV.US,D,20200831,000000,97.6038,97.6038,97.5941,97.5941,2324770,0
+SHV.US,D,20200901,000000,97.598,97.598,97.5882,97.5882,1916392,0
+SHV.US,D,20200902,000000,97.5882,97.598,97.5882,97.598,2428687,0
+SHV.US,D,20200903,000000,97.598,97.598,97.5882,97.5882,3385768,0
+SHV.US,D,20200904,000000,97.598,97.598,97.5882,97.5882,1873096,0
+SHV.US,D,20200908,000000,97.5882,97.598,97.5882,97.5882,4150841,0
+SHV.US,D,20200909,000000,97.598,97.598,97.5882,97.5882,9465157,0
+SHV.US,D,20200910,000000,97.598,97.598,97.5882,97.5882,1290326,0
+SHV.US,D,20200911,000000,97.5882,97.598,97.5882,97.5882,4548007,0
+SHV.US,D,20200914,000000,97.598,97.598,97.5882,97.5882,1854769,0
+SHV.US,D,20200915,000000,97.598,97.598,97.5882,97.5882,2120319,0
+SHV.US,D,20200916,000000,97.5882,97.598,97.5882,97.5882,1586722,0
+SHV.US,D,20200917,000000,97.5882,97.598,97.5882,97.5882,1931884,0
+SHV.US,D,20200918,000000,97.5882,97.6068,97.167,97.5882,1801788,0
+SHV.US,D,20200921,000000,97.5882,97.598,97.5882,97.5882,1866556,0
+SHV.US,D,20200922,000000,97.5882,97.598,97.5882,97.5882,2292173,0
+SHV.US,D,20200923,000000,97.5882,97.598,97.5882,97.5882,2581571,0
+SHV.US,D,20200924,000000,97.598,97.598,97.5882,97.5882,1966217,0
+SHV.US,D,20200925,000000,97.598,97.598,97.5882,97.5882,1902891,0
+SHV.US,D,20200928,000000,97.5882,97.598,97.5882,97.5882,1788138,0
+SHV.US,D,20200929,000000,97.5882,97.6068,97.5882,97.598,2828375,0
+SHV.US,D,20200930,000000,97.5882,97.598,97.5882,97.5882,2155260,0
+SHV.US,D,20201001,000000,97.5882,97.6068,97.5882,97.598,1314490,0
+SHV.US,D,20201002,000000,97.5882,97.598,97.5882,97.5882,2889748,0
+SHV.US,D,20201005,000000,97.5882,97.598,97.5882,97.5882,1456377,0
+SHV.US,D,20201006,000000,97.5882,97.598,97.5803,97.598,3165239,0
+SHV.US,D,20201007,000000,97.5882,97.598,97.5882,97.5882,1373322,0
+SHV.US,D,20201008,000000,97.598,97.598,97.5882,97.5882,2915787,0
+SHV.US,D,20201009,000000,97.598,97.598,97.5882,97.5882,1141924,0
+SHV.US,D,20201012,000000,97.5803,97.598,97.5803,97.598,1541223,0
+SHV.US,D,20201013,000000,97.5882,97.598,97.5803,97.598,1267841,0
+SHV.US,D,20201014,000000,97.598,97.598,97.5803,97.5803,1223607,0
+SHV.US,D,20201015,000000,97.5803,97.598,97.5803,97.5882,1425274,0
+SHV.US,D,20201016,000000,97.5882,97.598,97.5882,97.5882,1654132,0
+SHV.US,D,20201019,000000,97.5803,97.5882,97.5803,97.5803,1396038,0
+SHV.US,D,20201020,000000,97.5803,97.598,97.5803,97.5803,1880049,0
+SHV.US,D,20201021,000000,97.5803,97.598,97.5803,97.5803,2652367,0
+SHV.US,D,20201022,000000,97.5882,97.598,97.5803,97.5803,5711261,0
+SHV.US,D,20201023,000000,97.5882,97.598,97.5803,97.5803,2860488,0
+SHV.US,D,20201026,000000,97.5882,97.5882,97.5803,97.5803,1397701,0
+SHV.US,D,20201027,000000,97.5882,97.598,97.5803,97.5803,2613434,0
+SHV.US,D,20201028,000000,97.5882,97.598,97.5803,97.5803,2386379,0
+SHV.US,D,20201029,000000,97.5882,97.598,97.563,97.5882,3764458,0
+SHV.US,D,20201030,000000,97.5803,97.598,97.5803,97.598,3365755,0
+SHV.US,D,20201102,000000,97.5774,97.5863,97.5774,97.5774,2972724,0
+SHV.US,D,20201103,000000,97.5863,97.5951,97.5863,97.5951,5511484,0
+SHV.US,D,20201104,000000,97.5863,97.5951,97.364,97.5774,2618697,0
+SHV.US,D,20201105,000000,97.5863,97.5951,97.5863,97.5863,1811465,0
+SHV.US,D,20201106,000000,97.5863,97.5951,97.5863,97.5863,3273697,0
+SHV.US,D,20201109,000000,97.5774,97.5863,97.5774,97.5774,3407809,0
+SHV.US,D,20201110,000000,97.5774,97.5863,97.5774,97.5774,2592912,0
+SHV.US,D,20201111,000000,97.5863,97.5951,97.5863,97.5863,1551062,0
+SHV.US,D,20201112,000000,97.5863,97.5951,97.5863,97.5863,1599255,0
+SHV.US,D,20201113,000000,97.5863,97.5951,97.5774,97.5863,3687756,0
+SHV.US,D,20201116,000000,97.5863,97.5951,97.5863,97.5863,2956283,0
+SHV.US,D,20201117,000000,97.5863,97.5951,97.5774,97.5863,2453104,0
+SHV.US,D,20201118,000000,97.5951,97.5951,97.5863,97.5863,1857752,0
+SHV.US,D,20201119,000000,97.5951,97.5951,97.5863,97.5863,2064443,0
+SHV.US,D,20201120,000000,97.5863,97.5951,97.5863,97.5863,1383142,0
+SHV.US,D,20201123,000000,97.5863,97.5951,97.5863,97.5863,1383540,0
+SHV.US,D,20201124,000000,97.5863,97.5951,97.5863,97.5863,4912164,0
+SHV.US,D,20201125,000000,97.5863,97.5951,97.5863,97.5863,2116569,0
+SHV.US,D,20201127,000000,97.5774,97.5951,97.5774,97.5951,2998446,0
+SHV.US,D,20201130,000000,97.5863,97.5951,97.5774,97.5774,2826384,0
+SHV.US,D,20201201,000000,97.5823,97.5912,97.5746,97.5746,3296937,0
+SHV.US,D,20201202,000000,97.5823,97.5912,97.5746,97.5746,5307822,0
+SHV.US,D,20201203,000000,97.5823,97.5823,97.5746,97.5746,2362840,0
+SHV.US,D,20201204,000000,97.5823,97.5912,97.5823,97.5823,2854185,0
+SHV.US,D,20201207,000000,97.5746,97.5912,97.5746,97.5823,1891211,0
+SHV.US,D,20201208,000000,97.5746,97.5823,97.5746,97.5746,2953760,0
+SHV.US,D,20201209,000000,97.5823,97.5912,97.5823,97.5823,2124830,0
+SHV.US,D,20201210,000000,97.5823,97.5912,97.5823,97.5823,1531930,0
+SHV.US,D,20201211,000000,97.5912,97.5912,97.5823,97.5823,1523730,0
+SHV.US,D,20201214,000000,97.5823,97.5912,97.5823,97.5823,2893540,0
+SHV.US,D,20201215,000000,97.5823,97.5912,97.5746,97.5746,2150738,0
+SHV.US,D,20201216,000000,97.5823,97.5912,97.5823,97.5823,2451952,0
+SHV.US,D,20201217,000000,97.5823,97.5912,97.5823,97.5823,1944647,0
+SHV.US,D,20201218,000000,97.5823,97.5912,97.5823,97.5823,1485258,0
+SHV.US,D,20201221,000000,97.5823,97.5912,97.5746,97.5823,2285393,0
+SHV.US,D,20201222,000000,97.5912,97.5912,97.5746,97.5746,2015435,0
+SHV.US,D,20201223,000000,97.5912,97.5912,97.5746,97.5746,2042013,0
+SHV.US,D,20201224,000000,97.5746,97.5823,97.5746,97.5823,1128046,0
+SHV.US,D,20201228,000000,97.5746,97.5823,97.5746,97.5746,1224458,0
+SHV.US,D,20201229,000000,97.5823,97.5912,97.5746,97.5823,5312618,0
+SHV.US,D,20201230,000000,97.5823,97.5912,97.5823,97.5823,1708068,0
+SHV.US,D,20201231,000000,97.5823,97.5912,97.5823,97.5912,1639075,0
+SHV.US,D,20210104,000000,97.5912,97.5912,97.5823,97.5823,7256002,0
+SHV.US,D,20210105,000000,97.5823,97.5912,97.5823,97.5823,3909007,0
+SHV.US,D,20210106,000000,97.5823,97.5912,97.5746,97.5912,2211593,0
+SHV.US,D,20210107,000000,97.5823,97.5912,97.5823,97.5912,2036670,0
+SHV.US,D,20210108,000000,97.5823,97.5912,97.5746,97.5823,2567604,0
+SHV.US,D,20210111,000000,97.5823,97.5912,97.5746,97.5746,2066133,0
+SHV.US,D,20210112,000000,97.5746,97.5823,97.5746,97.5746,1713491,0
+SHV.US,D,20210113,000000,97.5746,97.5823,97.5746,97.5746,2055859,0
+SHV.US,D,20210114,000000,97.5746,97.5823,97.5746,97.5746,2347365,0
+SHV.US,D,20210115,000000,97.5823,97.5912,97.5746,97.5746,1781057,0
+SHV.US,D,20210119,000000,97.5746,97.5823,97.5649,97.5746,2440247,0
+SHV.US,D,20210120,000000,97.5823,97.5823,97.5746,97.5746,1730115,0
+SHV.US,D,20210121,000000,97.5746,97.5823,97.5746,97.5746,1979656,0
+SHV.US,D,20210122,000000,97.5746,97.5823,97.5746,97.5746,1334263,0
+SHV.US,D,20210125,000000,97.5746,97.5912,97.2486,97.5746,2155423,0
+SHV.US,D,20210126,000000,97.5823,97.5912,97.5746,97.5746,3217431,0
+SHV.US,D,20210127,000000,97.5823,97.5912,97.5823,97.5823,2230894,0
+SHV.US,D,20210128,000000,97.5823,97.5912,97.5746,97.5746,4274448,0
+SHV.US,D,20210129,000000,97.5823,97.5912,97.5823,97.5823,2034502,0
+SHV.US,D,20210201,000000,97.5746,97.5823,97.5746,97.5746,2546443,0
+SHV.US,D,20210202,000000,97.5746,97.5823,97.5746,97.5746,1340557,0
+SHV.US,D,20210203,000000,97.5823,97.5912,97.5823,97.5912,1512170,0
+SHV.US,D,20210204,000000,97.5823,97.5912,97.5823,97.5823,1374926,0
+SHV.US,D,20210205,000000,97.5823,97.6009,97.5823,97.5912,2782542,0
+SHV.US,D,20210208,000000,97.5912,97.6009,97.5823,97.5823,1429492,0
+SHV.US,D,20210209,000000,97.5823,97.5912,97.5823,97.5912,1563993,0
+SHV.US,D,20210210,000000,97.5823,97.5912,97.5823,97.5912,1757425,0
+SHV.US,D,20210211,000000,97.5823,97.5912,97.5823,97.5823,1297750,0
+SHV.US,D,20210212,000000,97.5823,97.5912,97.5823,97.5823,1640556,0
+SHV.US,D,20210216,000000,97.5823,97.5912,97.5823,97.5823,1920674,0
+SHV.US,D,20210217,000000,97.5823,97.5912,97.5823,97.5823,1361237,0
+SHV.US,D,20210218,000000,97.5823,97.5912,97.5823,97.5823,1243756,0
+SHV.US,D,20210219,000000,97.5823,97.5912,97.5823,97.5823,1094414,0
+SHV.US,D,20210222,000000,97.5823,97.5912,97.5823,97.5823,1557544,0
+SHV.US,D,20210223,000000,97.5823,97.5823,97.5823,97.5823,1609761,0
+SHV.US,D,20210224,000000,97.5823,97.5912,97.5823,97.5823,2033122,0
+SHV.US,D,20210225,000000,97.5823,97.5912,97.5746,97.5746,2310690,0
+SHV.US,D,20210226,000000,97.5746,97.5823,97.5746,97.5823,1444319,0
+SHV.US,D,20210301,000000,97.5746,97.5912,97.5746,97.5823,2493672,0
+SHV.US,D,20210302,000000,97.5746,97.5823,97.5746,97.5746,2046150,0
+SHV.US,D,20210303,000000,97.5823,97.5823,97.5746,97.5746,1946129,0
+SHV.US,D,20210304,000000,97.5746,97.5823,97.5746,97.5746,2108607,0
+SHV.US,D,20210305,000000,97.5746,97.5823,97.5649,97.5746,9005312,0
+SHV.US,D,20210308,000000,97.5746,97.5823,97.5649,97.5746,4884662,0
+SHV.US,D,20210309,000000,97.5746,97.5823,97.5746,97.5823,1749855,0
+SHV.US,D,20210310,000000,97.5746,97.5823,97.5746,97.5746,1738852,0
+SHV.US,D,20210311,000000,97.5746,97.5823,97.5746,97.5746,2162079,0
+SHV.US,D,20210312,000000,97.5746,97.5823,97.5746,97.5746,3812803,0
+SHV.US,D,20210315,000000,97.5746,97.5823,97.5746,97.5746,2476344,0
+SHV.US,D,20210316,000000,97.5746,97.5823,97.5746,97.5746,1976849,0
+SHV.US,D,20210317,000000,97.5746,97.5912,97.5746,97.5823,2259396,0
+SHV.US,D,20210318,000000,97.5823,97.5912,97.5823,97.5823,2163684,0
+SHV.US,D,20210319,000000,97.5823,97.5912,97.5823,97.5823,2254150,0
+SHV.US,D,20210322,000000,97.5823,97.5912,97.5823,97.5912,1891763,0
+SHV.US,D,20210323,000000,97.5823,97.5912,97.5823,97.5823,1536445,0
+SHV.US,D,20210324,000000,97.5823,97.5912,97.5823,97.5823,2194354,0
+SHV.US,D,20210325,000000,97.5912,97.5912,97.5823,97.5823,1421378,0
+SHV.US,D,20210326,000000,97.5823,97.5912,97.5823,97.5823,2197375,0
+SHV.US,D,20210329,000000,97.5823,97.5912,97.5823,97.5823,1663369,0
+SHV.US,D,20210330,000000,97.5823,97.5912,97.5746,97.5746,1627031,0
+SHV.US,D,20210331,000000,97.5746,97.5823,97.5746,97.5746,2288753,0
+SHV.US,D,20210401,000000,97.5746,97.5823,97.5746,97.5746,1465893,0
+SHV.US,D,20210405,000000,97.5823,97.5823,97.5746,97.5746,2392855,0
+SHV.US,D,20210406,000000,97.5746,97.5912,97.5746,97.5912,5845458,0
+SHV.US,D,20210407,000000,97.5823,97.5912,97.5746,97.5823,1185601,0
+SHV.US,D,20210408,000000,97.5912,97.5912,97.5823,97.5823,3916514,0
+SHV.US,D,20210409,000000,97.5823,97.5912,97.5823,97.5912,1682122,0
+SHV.US,D,20210412,000000,97.5823,97.5912,97.5746,97.5823,1490060,0
+SHV.US,D,20210413,000000,97.5746,97.5823,97.5746,97.5823,1577432,0
+SHV.US,D,20210414,000000,97.5746,97.5823,97.5746,97.5823,3315681,0
+SHV.US,D,20210415,000000,97.5823,97.5823,97.5746,97.5746,2255027,0
+SHV.US,D,20210416,000000,97.5746,97.5823,97.5746,97.5746,1888900,0
+SHV.US,D,20210419,000000,97.5746,97.5823,97.5746,97.5746,5548919,0
+SHV.US,D,20210420,000000,97.5746,97.5823,97.5746,97.5746,2121302,0
+SHV.US,D,20210421,000000,97.5823,97.5823,97.5746,97.5746,3015975,0
+SHV.US,D,20210422,000000,97.5823,97.5823,97.5746,97.5746,3078288,0
+SHV.US,D,20210423,000000,97.5746,97.5823,97.5746,97.5823,1307391,0
+SHV.US,D,20210426,000000,97.5746,97.5823,97.5746,97.5746,2786563,0
+SHV.US,D,20210427,000000,97.5746,97.5823,97.5746,97.5746,2824377,0
+SHV.US,D,20210428,000000,97.5746,97.5823,97.5746,97.5746,3476521,0
+SHV.US,D,20210429,000000,97.5823,97.5823,97.5746,97.5746,2435619,0
+SHV.US,D,20210430,000000,97.5746,97.5823,97.5746,97.5746,1524398,0
+SHV.US,D,20210503,000000,97.5746,97.5823,97.5746,97.5746,1377170,0
+SHV.US,D,20210504,000000,97.5746,97.5823,97.5746,97.5823,1504955,0
+SHV.US,D,20210505,000000,97.5746,97.5823,97.5746,97.5823,2363294,0
+SHV.US,D,20210506,000000,97.5746,97.5823,97.5746,97.5823,2826398,0
+SHV.US,D,20210507,000000,97.5823,97.5823,97.5746,97.5823,2999280,0
+SHV.US,D,20210510,000000,97.5746,97.5823,97.398,97.5746,2352649,0
+SHV.US,D,20210511,000000,97.5746,97.5823,97.5746,97.5746,2244307,0
+SHV.US,D,20210512,000000,97.5746,97.5823,97.5746,97.5746,1725924,0
+SHV.US,D,20210513,000000,97.5746,97.5823,97.5746,97.5823,2165133,0
+SHV.US,D,20210514,000000,97.5746,97.5823,97.5746,97.5746,1668453,0
+SHV.US,D,20210517,000000,97.5746,97.5823,97.5746,97.5746,1525322,0
+SHV.US,D,20210518,000000,97.5823,97.5823,97.5746,97.5746,920770,0
+SHV.US,D,20210519,000000,97.5746,97.5823,97.5746,97.5746,1296314,0
+SHV.US,D,20210520,000000,97.5746,97.5823,97.5746,97.5746,1416016,0
+SHV.US,D,20210521,000000,97.5746,97.5823,97.5746,97.5823,821386,0
+SHV.US,D,20210524,000000,97.5746,97.5823,97.5746,97.5823,1308567,0
+SHV.US,D,20210525,000000,97.5746,97.5823,97.5746,97.5823,1749723,0
+SHV.US,D,20210526,000000,97.5746,97.5823,97.5746,97.5823,2049829,0
+SHV.US,D,20210527,000000,97.5746,97.5823,97.5746,97.5823,1645051,0
+SHV.US,D,20210528,000000,97.5746,97.5746,97.5649,97.5746,1752735,0
+SHV.US,D,20210601,000000,97.5649,97.5746,97.5649,97.5649,1913770,0
+SHV.US,D,20210602,000000,97.5746,97.5746,97.5649,97.5746,2149423,0
+SHV.US,D,20210603,000000,97.5649,97.5746,97.5649,97.5649,1352736,0
+SHV.US,D,20210604,000000,97.5649,97.5746,97.5649,97.5746,1336995,0
+SHV.US,D,20210607,000000,97.5649,97.5746,97.5649,97.5649,1151729,0
+SHV.US,D,20210608,000000,97.5649,97.5746,97.5649,97.5746,1394362,0
+SHV.US,D,20210609,000000,97.5649,97.5746,97.557,97.557,1374520,0
+SHV.US,D,20210610,000000,97.5746,97.5746,97.5649,97.5649,1484807,0
+SHV.US,D,20210611,000000,97.5649,97.5746,97.557,97.557,1658435,0
+SHV.US,D,20210614,000000,97.557,97.5649,97.557,97.557,757757,0
+SHV.US,D,20210615,000000,97.557,97.5649,97.557,97.5649,1829113,0
+SHV.US,D,20210616,000000,97.5649,97.5649,97.557,97.5649,1661844,0
+SHV.US,D,20210617,000000,97.557,97.5649,97.557,97.557,2508380,0
+SHV.US,D,20210618,000000,97.5649,97.5649,97.5482,97.5482,1585884,0
+SHV.US,D,20210621,000000,97.5482,97.557,97.5482,97.557,1909397,0
+SHV.US,D,20210622,000000,97.5482,97.557,97.5482,97.5482,1161515,0
+SHV.US,D,20210623,000000,97.5482,97.557,97.5482,97.557,1212282,0
+SHV.US,D,20210624,000000,97.5482,97.5649,97.5482,97.5649,3291734,0
+SHV.US,D,20210625,000000,97.557,97.5649,97.5482,97.5482,1386718,0
+SHV.US,D,20210628,000000,97.557,97.5649,97.5482,97.557,1824833,0
+SHV.US,D,20210629,000000,97.557,97.5649,97.5482,97.557,1434005,0
+SHV.US,D,20210630,000000,97.5482,97.557,97.5482,97.557,2086220,0
+SHV.US,D,20210701,000000,97.5482,97.557,97.5482,97.557,1100385,0
+SHV.US,D,20210702,000000,97.5482,97.557,97.5482,97.557,984901,0
+SHV.US,D,20210706,000000,97.5482,97.557,97.5482,97.5482,2100167,0
+SHV.US,D,20210707,000000,97.557,97.557,97.5482,97.557,1449249,0
+SHV.US,D,20210708,000000,97.5482,97.557,97.5482,97.557,901927,0
+SHV.US,D,20210709,000000,97.5482,97.557,97.5482,97.557,844844,0
+SHV.US,D,20210712,000000,97.5482,97.557,97.5482,97.5482,771900,0
+SHV.US,D,20210713,000000,97.5482,97.557,97.5482,97.557,1142447,0
+SHV.US,D,20210714,000000,97.5482,97.557,97.5482,97.557,1153241,0
+SHV.US,D,20210715,000000,97.5482,97.557,97.5482,97.5482,1009959,0
+SHV.US,D,20210716,000000,97.5482,97.557,97.5482,97.5482,868905,0
+SHV.US,D,20210719,000000,97.5482,97.557,97.5482,97.5482,1400233,0
+SHV.US,D,20210720,000000,97.5482,97.557,97.5482,97.557,2202608,0
+SHV.US,D,20210721,000000,97.5482,97.557,97.5482,97.5482,1333474,0
+SHV.US,D,20210722,000000,97.5482,97.557,97.5482,97.5482,955696,0
+SHV.US,D,20210723,000000,97.5482,97.557,97.5482,97.557,2493764,0
+SHV.US,D,20210726,000000,97.5482,97.557,97.5482,97.5482,990346,0
+SHV.US,D,20210727,000000,97.557,97.557,97.5482,97.5482,1130823,0
+SHV.US,D,20210728,000000,97.5482,97.557,97.5482,97.557,1322938,0
+SHV.US,D,20210729,000000,97.557,97.557,97.5482,97.557,1492948,0
+SHV.US,D,20210730,000000,97.557,97.557,97.5482,97.557,2051930,0
+SHV.US,D,20210802,000000,97.5482,97.557,97.5482,97.557,1645782,0
+SHV.US,D,20210803,000000,97.5482,97.557,97.5482,97.557,1145799,0
+SHV.US,D,20210804,000000,97.557,97.557,97.5482,97.5482,1213345,0
+SHV.US,D,20210805,000000,97.5482,97.557,97.5482,97.5482,1076470,0
+SHV.US,D,20210806,000000,97.5482,97.557,97.5482,97.557,899575,0
+SHV.US,D,20210809,000000,97.557,97.557,97.5482,97.5482,4058314,0
+SHV.US,D,20210810,000000,97.5482,97.557,97.5482,97.5482,678690,0
+SHV.US,D,20210811,000000,97.5482,97.557,97.5396,97.5396,880760,0
+SHV.US,D,20210812,000000,97.557,97.557,97.5396,97.5396,1466470,0
+SHV.US,D,20210813,000000,97.5396,97.5482,97.5396,97.5396,968736,0
+SHV.US,D,20210816,000000,97.5396,97.5482,97.5396,97.5396,1668556,0
+SHV.US,D,20210817,000000,97.5482,97.5482,97.5396,97.5482,1467549,0
+SHV.US,D,20210818,000000,97.5396,97.5482,97.5396,97.5396,1138292,0
+SHV.US,D,20210819,000000,97.5396,97.5482,97.5396,97.5396,1467118,0
+SHV.US,D,20210820,000000,97.5482,97.5482,97.5396,97.5482,1547355,0
+SHV.US,D,20210823,000000,97.5396,97.5482,97.5396,97.5396,1067381,0
+SHV.US,D,20210824,000000,97.5396,97.5482,97.5396,97.5396,1181040,0
+SHV.US,D,20210825,000000,97.5396,97.5482,97.5396,97.5482,837769,0
+SHV.US,D,20210826,000000,97.5396,97.5482,97.5396,97.5396,1115193,0
+SHV.US,D,20210827,000000,97.5482,97.5482,97.5396,97.5396,841492,0
+SHV.US,D,20210830,000000,97.5482,97.5482,97.5396,97.5396,750071,0
+SHV.US,D,20210831,000000,97.5396,97.5482,97.5396,97.5396,1213320,0
+SHV.US,D,20210901,000000,97.5396,97.5482,97.5396,97.5396,1829374,0
+SHV.US,D,20210902,000000,97.5482,97.5482,97.5396,97.5482,1296208,0
+SHV.US,D,20210903,000000,97.5396,97.5482,97.5396,97.5396,1273165,0
+SHV.US,D,20210907,000000,97.5396,97.5482,97.5396,97.5396,1863354,0
+SHV.US,D,20210908,000000,97.5396,97.5482,97.5396,97.5482,1421386,0
+SHV.US,D,20210909,000000,97.5482,97.5482,97.5396,97.5482,903250,0
+SHV.US,D,20210910,000000,97.5396,97.5482,97.5396,97.5396,1068398,0
+SHV.US,D,20210913,000000,97.5396,97.5482,97.5396,97.5396,1883418,0
+SHV.US,D,20210914,000000,97.5396,97.5482,97.5307,97.5396,935545,0
+SHV.US,D,20210915,000000,97.5396,97.5396,97.5307,97.5396,1078678,0
+SHV.US,D,20210916,000000,97.5307,97.5482,97.5307,97.5482,1176205,0
+SHV.US,D,20210917,000000,97.5396,97.5482,97.5396,97.5396,570155,0
+SHV.US,D,20210920,000000,97.5482,97.5482,97.5396,97.5396,1902674,0
+SHV.US,D,20210921,000000,97.5396,97.5482,97.5307,97.5396,990352,0
+SHV.US,D,20210922,000000,97.5396,97.5482,97.5396,97.5396,1704755,0
+SHV.US,D,20210923,000000,97.5307,97.5396,97.5307,97.5396,728972,0
+SHV.US,D,20210924,000000,97.5307,97.5396,97.5307,97.5307,739201,0
+SHV.US,D,20210927,000000,97.5307,97.5396,97.5307,97.5307,2120976,0
+SHV.US,D,20210928,000000,97.5307,97.5396,97.5307,97.5307,2584208,0
+SHV.US,D,20210929,000000,97.5307,97.5396,97.5307,97.5307,3842123,0
+SHV.US,D,20210930,000000,97.5307,97.5396,97.5307,97.5396,1504345,0
+SHV.US,D,20211001,000000,97.5307,97.5396,97.5307,97.5307,1785621,0
+SHV.US,D,20211004,000000,97.5396,97.5396,97.5228,97.5228,1231474,0
+SHV.US,D,20211005,000000,97.5228,97.5307,97.5228,97.5307,1636911,0
+SHV.US,D,20211006,000000,97.5228,97.5307,97.5228,97.5307,2338409,0
+SHV.US,D,20211007,000000,97.5307,97.5396,97.5307,97.5396,1924390,0
+SHV.US,D,20211008,000000,97.5307,97.5396,97.5307,97.5396,1128778,0
+SHV.US,D,20211011,000000,97.5307,97.5396,97.5228,97.5307,933304,0
+SHV.US,D,20211012,000000,97.5396,97.5396,97.5228,97.5396,1270813,0
+SHV.US,D,20211013,000000,97.5307,97.5396,97.5228,97.5396,871420,0
+SHV.US,D,20211014,000000,97.5307,97.5396,97.5228,97.5396,1585909,0
+SHV.US,D,20211015,000000,97.5228,97.5307,97.5228,97.5228,1089757,0
+SHV.US,D,20211018,000000,97.5307,97.5396,97.5228,97.5228,1213079,0
+SHV.US,D,20211019,000000,97.5396,97.5396,97.5228,97.5228,1819532,0
+SHV.US,D,20211020,000000,97.5228,97.5307,97.5228,97.5307,1147040,0
+SHV.US,D,20211021,000000,97.5228,97.5307,97.5228,97.5228,817322,0
+SHV.US,D,20211022,000000,97.5228,97.5307,97.5228,97.5307,1614264,0
+SHV.US,D,20211025,000000,97.5228,97.5307,97.5228,97.5228,3541491,0
+SHV.US,D,20211026,000000,97.5228,97.5307,97.5228,97.5307,1751918,0
+SHV.US,D,20211027,000000,97.5307,97.5307,97.5228,97.5228,1025112,0
+SHV.US,D,20211028,000000,97.5228,97.5307,97.5228,97.5307,1413440,0
+SHV.US,D,20211029,000000,97.5228,97.5307,97.5143,97.5143,2354711,0
+SHV.US,D,20211101,000000,97.5143,97.5228,97.5143,97.5143,2627175,0
+SHV.US,D,20211102,000000,97.5143,97.5228,97.5143,97.5228,721199,0
+SHV.US,D,20211103,000000,97.5228,97.5228,97.5143,97.5143,1309602,0
+SHV.US,D,20211104,000000,97.5143,97.5307,97.5143,97.5307,1446922,0
+SHV.US,D,20211105,000000,97.5143,97.5307,97.5143,97.5228,1707571,0
+SHV.US,D,20211108,000000,97.5228,97.5307,97.5143,97.5143,1184516,0
+SHV.US,D,20211109,000000,97.5228,97.5307,97.5143,97.5143,2059267,0
+SHV.US,D,20211110,000000,97.5228,97.5228,97.5143,97.5143,1384230,0
+SHV.US,D,20211111,000000,97.5228,97.5228,97.5143,97.5143,814562,0
+SHV.US,D,20211112,000000,97.5228,97.5228,97.5143,97.5228,778487,0
+SHV.US,D,20211115,000000,97.5143,97.5228,97.5143,97.5143,716177,0
+SHV.US,D,20211116,000000,97.5228,97.5228,97.5143,97.5143,1460934,0
+SHV.US,D,20211117,000000,97.5143,97.5228,97.5143,97.5228,1204100,0
+SHV.US,D,20211118,000000,97.5228,97.5307,97.5143,97.5307,1140496,0
+SHV.US,D,20211119,000000,97.5228,97.5228,97.5143,97.5228,1731009,0
+SHV.US,D,20211122,000000,97.5228,97.5228,97.5143,97.5143,1065780,0
+SHV.US,D,20211123,000000,97.5143,97.5228,97.5143,97.5228,3474535,0
+SHV.US,D,20211124,000000,97.5143,97.5228,97.5054,97.5054,2796401,0
+SHV.US,D,20211126,000000,97.4955,97.5228,97.4955,97.5054,5338152,0
+SHV.US,D,20211129,000000,97.5054,97.5143,97.5054,97.5143,2783855,0
+SHV.US,D,20211130,000000,97.5054,97.5143,97.4679,97.4679,4133728,0
+SHV.US,D,20211201,000000,97.4955,97.5054,97.4955,97.4955,1610871,0
+SHV.US,D,20211202,000000,97.5054,97.5054,97.4955,97.5054,1145379,0
+SHV.US,D,20211203,000000,97.4955,97.5054,97.4955,97.4955,1630288,0
+SHV.US,D,20211206,000000,97.4859,97.4955,97.4859,97.4955,2002670,0
+SHV.US,D,20211207,000000,97.4859,97.4955,97.4771,97.4859,1105998,0
+SHV.US,D,20211208,000000,97.4771,97.4859,97.4771,97.4771,1298969,0
+SHV.US,D,20211209,000000,97.4859,97.4955,97.4859,97.4955,1429310,0
+SHV.US,D,20211210,000000,97.4955,97.4955,97.4859,97.4859,1002286,0
+SHV.US,D,20211213,000000,97.4955,97.4955,97.4859,97.4955,860229,0
+SHV.US,D,20211214,000000,97.4859,97.4955,97.4859,97.4955,761427,0
+SHV.US,D,20211215,000000,97.4859,97.4955,97.4859,97.4859,1245827,0
+SHV.US,D,20211216,000000,97.4859,97.5054,97.4859,97.5054,1624875,0
+SHV.US,D,20211217,000000,97.4955,97.5054,97.4955,97.4955,1903492,0
+SHV.US,D,20211220,000000,97.5054,97.5054,97.4859,97.4859,1803094,0
+SHV.US,D,20211221,000000,97.4955,97.4955,97.4859,97.4955,1080098,0
+SHV.US,D,20211222,000000,97.4859,97.4955,97.4859,97.4955,2229213,0
+SHV.US,D,20211223,000000,97.4859,97.4955,97.4859,97.4955,2421070,0
+SHV.US,D,20211227,000000,97.4859,97.4955,97.4771,97.4955,1568518,0
+SHV.US,D,20211228,000000,97.4859,97.4955,97.4771,97.4859,1831349,0
+SHV.US,D,20211229,000000,97.4859,97.4955,97.4859,97.4955,1285611,0
+SHV.US,D,20211230,000000,97.4955,97.4955,97.4859,97.4955,1698344,0
+SHV.US,D,20211231,000000,97.4955,97.4955,97.4859,97.4955,1635089,0
+SHV.US,D,20220103,000000,97.4859,97.4955,97.4771,97.4771,1214971,0
+SHV.US,D,20220104,000000,97.4771,97.4859,97.4771,97.4771,1410983,0
+SHV.US,D,20220105,000000,97.4859,97.4859,97.4602,97.4602,1509382,0
+SHV.US,D,20220106,000000,97.4679,97.4771,97.4602,97.4679,1965580,0
+SHV.US,D,20220107,000000,97.4679,97.4771,97.4602,97.4771,2366922,0
+SHV.US,D,20220110,000000,97.4679,97.4771,97.4679,97.4771,1963185,0
+SHV.US,D,20220111,000000,97.4602,97.4679,97.4602,97.4602,1658159,0
+SHV.US,D,20220112,000000,97.4602,97.4679,97.4602,97.4679,2358616,0
+SHV.US,D,20220113,000000,97.4602,97.4679,97.4602,97.4679,1360191,0
+SHV.US,D,20220114,000000,97.4602,97.4679,97.4504,97.4504,1686168,0
+SHV.US,D,20220118,000000,97.4504,97.4602,97.4067,97.4067,3174404,0
+SHV.US,D,20220119,000000,97.4349,97.4437,97.4349,97.4437,1779474,0
+SHV.US,D,20220120,000000,97.4349,97.4504,97.4349,97.4504,3262061,0
+SHV.US,D,20220121,000000,97.4437,97.4504,97.4437,97.4504,3497249,0
+SHV.US,D,20220124,000000,97.4437,97.4504,97.4349,97.4349,3545846,0
+SHV.US,D,20220125,000000,97.4437,97.4504,97.4349,97.4349,2303730,0
+SHV.US,D,20220126,000000,97.4349,97.4437,97.4251,97.4349,2548437,0
+SHV.US,D,20220127,000000,97.4251,97.4349,97.4155,97.4155,2020161,0
+SHV.US,D,20220128,000000,97.4349,97.4349,97.4155,97.4155,2255151,0
+SHV.US,D,20220131,000000,97.4251,97.4349,97.4067,97.4155,19747244,0
+SHV.US,D,20220201,000000,97.4251,97.4349,97.4155,97.4251,3404182,0
+SHV.US,D,20220202,000000,97.4251,97.4349,97.4251,97.4251,1550140,0
+SHV.US,D,20220203,000000,97.4251,97.4349,97.4155,97.4349,1522734,0
+SHV.US,D,20220204,000000,97.4067,97.4155,97.3883,97.398,1626499,0
+SHV.US,D,20220207,000000,97.3883,97.398,97.3883,97.398,614080,0
+SHV.US,D,20220208,000000,97.3883,97.398,97.3883,97.398,1571040,0
+SHV.US,D,20220209,000000,97.3883,97.398,97.3883,97.398,1259950,0
+SHV.US,D,20220210,000000,97.3602,97.3689,97.3282,97.3367,3516146,0
+SHV.US,D,20220211,000000,97.3282,97.3602,97.3282,97.3602,1793177,0
+SHV.US,D,20220214,000000,97.3367,97.3417,97.3367,97.3367,1715376,0
+SHV.US,D,20220215,000000,97.3417,97.3514,97.3367,97.3417,1318029,0
+SHV.US,D,20220216,000000,97.3514,97.3689,97.3514,97.3514,1551714,0
+SHV.US,D,20220217,000000,97.3689,97.3786,97.3602,97.3786,3559271,0
+SHV.US,D,20220218,000000,97.3689,97.3883,97.3689,97.3883,2729664,0
+SHV.US,D,20220222,000000,97.3786,97.3786,97.3602,97.3689,7101172,0
+SHV.US,D,20220223,000000,97.3602,97.3786,97.3602,97.3786,7825812,0
+SHV.US,D,20220224,000000,97.3883,97.4067,97.3786,97.3786,3631340,0
+SHV.US,D,20220225,000000,97.3786,97.3883,97.3689,97.3883,2023436,0
+SHV.US,D,20220228,000000,97.3786,97.398,97.3786,97.3786,2447231,0
+SHV.US,D,20220301,000000,97.4067,97.4349,97.4067,97.4067,2684078,0
+SHV.US,D,20220302,000000,97.398,97.4067,97.3786,97.3883,1966857,0
+SHV.US,D,20220303,000000,97.3883,97.4067,97.3883,97.4067,2828467,0
+SHV.US,D,20220304,000000,97.4067,97.4067,97.3883,97.3883,2600985,0
+SHV.US,D,20220307,000000,97.398,97.4067,97.3883,97.398,6110341,0
+SHV.US,D,20220308,000000,97.398,97.398,97.3786,97.3883,4680553,0
+SHV.US,D,20220309,000000,97.3786,97.3883,97.3786,97.3883,1508720,0
+SHV.US,D,20220310,000000,97.3786,97.3883,97.3689,97.3786,2167300,0
+SHV.US,D,20220311,000000,97.3689,97.3786,97.3689,97.3689,2460559,0
+SHV.US,D,20220314,000000,97.3602,97.3689,97.3514,97.3514,2024388,0
+SHV.US,D,20220315,000000,97.3602,97.3689,97.3514,97.3514,3133209,0
+SHV.US,D,20220316,000000,97.3514,97.3602,97.3417,97.3602,3970542,0
+SHV.US,D,20220317,000000,97.3602,97.3883,97.3514,97.3883,2252525,0
+SHV.US,D,20220318,000000,97.3602,97.3689,97.3602,97.3689,5254398,0
+SHV.US,D,20220321,000000,97.3514,97.3602,97.3417,97.3417,7689886,0
+SHV.US,D,20220322,000000,97.3417,97.3417,97.3282,97.3417,3214941,0
+SHV.US,D,20220323,000000,97.3417,97.3417,97.3367,97.3417,4694812,0
+SHV.US,D,20220324,000000,97.3367,97.3417,97.3367,97.3367,6867790,0
+SHV.US,D,20220325,000000,97.3367,97.3367,97.3282,97.3282,5258775,0
+SHV.US,D,20220328,000000,97.3282,97.3282,97.3105,97.3184,3086712,0
+SHV.US,D,20220329,000000,97.3184,97.3282,97.3105,97.3282,2306770,0
+SHV.US,D,20220330,000000,97.3184,97.3367,97.3184,97.3282,3787136,0
+SHV.US,D,20220331,000000,97.3367,97.3417,97.3282,97.3417,3079849,0
+SHV.US,D,20220401,000000,97.3154,97.3253,97.3078,97.3253,5605234,0
+SHV.US,D,20220404,000000,97.3253,97.3253,97.3154,97.3154,3120460,0
+SHV.US,D,20220405,000000,97.3154,97.3253,97.3078,97.3078,3573863,0
+SHV.US,D,20220406,000000,97.302,97.3154,97.302,97.302,2322620,0
+SHV.US,D,20220407,000000,97.3154,97.3253,97.3078,97.3253,2556802,0
+SHV.US,D,20220408,000000,97.3154,97.3154,97.3078,97.3154,3798405,0
+SHV.US,D,20220411,000000,97.3154,97.3154,97.302,97.3078,5421094,0
+SHV.US,D,20220412,000000,97.3154,97.3339,97.3078,97.3339,5066799,0
+SHV.US,D,20220413,000000,97.3253,97.3417,97.3253,97.3417,2293102,0
+SHV.US,D,20220414,000000,97.3339,97.3339,97.3253,97.3253,1808778,0
+SHV.US,D,20220418,000000,97.3154,97.3339,97.3154,97.3253,2953147,0
+SHV.US,D,20220419,000000,97.3154,97.3253,97.3078,97.3154,2643504,0
+SHV.US,D,20220420,000000,97.3078,97.3253,97.3078,97.3253,1908884,0
+SHV.US,D,20220421,000000,97.3154,97.3154,97.302,97.302,7293028,0
+SHV.US,D,20220422,000000,97.2922,97.302,97.2922,97.2922,2435374,0
+SHV.US,D,20220425,000000,97.3078,97.3154,97.302,97.302,2685207,0
+SHV.US,D,20220426,000000,97.3078,97.3154,97.3078,97.3078,3000282,0
+SHV.US,D,20220427,000000,97.3154,97.3253,97.3154,97.3154,2126653,0
+SHV.US,D,20220428,000000,97.3078,97.3253,97.3078,97.3078,4288161,0
+SHV.US,D,20220429,000000,97.3078,97.3154,97.302,97.3154,3009612,0
+SHV.US,D,20220502,000000,97.3078,97.3078,97.302,97.302,10257600,0
+SHV.US,D,20220503,000000,97.302,97.3078,97.2825,97.2825,6413552,0
+SHV.US,D,20220504,000000,97.2922,97.3253,97.2738,97.3253,3707768,0
+SHV.US,D,20220505,000000,97.3154,97.3253,97.3078,97.3078,3236681,0
+SHV.US,D,20220506,000000,97.3154,97.3339,97.3154,97.3339,5069441,0
+SHV.US,D,20220509,000000,97.3339,97.3485,97.3253,97.3485,4022588,0
+SHV.US,D,20220510,000000,97.3485,97.3485,97.3339,97.3485,9704379,0
+SHV.US,D,20220511,000000,97.3417,97.3485,97.3253,97.3339,12391867,0
+SHV.US,D,20220512,000000,97.3573,97.3573,97.3485,97.3485,2402400,0
+SHV.US,D,20220513,000000,97.3485,97.3583,97.3417,97.3573,13106768,0
+SHV.US,D,20220516,000000,97.3485,97.3573,97.3485,97.3573,1836887,0
+SHV.US,D,20220517,000000,97.3339,97.3485,97.3339,97.3485,3057286,0
+SHV.US,D,20220518,000000,97.3485,97.3573,97.3417,97.3485,4513767,0
+SHV.US,D,20220519,000000,97.3669,97.3669,97.3573,97.3621,4720797,0
+SHV.US,D,20220520,000000,97.3573,97.3756,97.3573,97.3669,5636360,0
+SHV.US,D,20220523,000000,97.3669,97.3756,97.3669,97.3669,3277558,0
+SHV.US,D,20220524,000000,97.3756,97.4037,97.3756,97.4037,1993302,0
+SHV.US,D,20220525,000000,97.4037,97.4037,97.3951,97.4037,1411471,0
+SHV.US,D,20220526,000000,97.4037,97.4126,97.4037,97.4126,2434414,0
+SHV.US,D,20220527,000000,97.4126,97.4223,97.3951,97.4037,5220503,0
+SHV.US,D,20220531,000000,97.3855,97.4037,97.3756,97.3756,15549254,0
+SHV.US,D,20220601,000000,97.3485,97.3485,97.3154,97.3154,14926199,0
+SHV.US,D,20220602,000000,97.3253,97.3253,97.3154,97.3154,3106809,0
+SHV.US,D,20220603,000000,97.3339,97.3339,97.3154,97.3339,3527931,0
+SHV.US,D,20220606,000000,97.3253,97.3253,97.3078,97.3154,2785809,0
+SHV.US,D,20220607,000000,97.3078,97.3253,97.3078,97.3154,2044869,0
+SHV.US,D,20220608,000000,97.3154,97.3154,97.302,97.3078,2320501,0
+SHV.US,D,20220609,000000,97.3154,97.3154,97.302,97.302,1324332,0
+SHV.US,D,20220610,000000,97.2922,97.2922,97.2553,97.2553,3395374,0
+SHV.US,D,20220613,000000,97.2214,97.2281,97.1747,97.1747,35562836,0
+SHV.US,D,20220614,000000,97.1291,97.1466,97.1203,97.1291,9213267,0
+SHV.US,D,20220615,000000,97.1379,97.1884,97.1291,97.1747,6237781,0
+SHV.US,D,20220616,000000,97.1747,97.1835,97.1553,97.1747,3854872,0
+SHV.US,D,20220617,000000,97.1835,97.1933,97.1747,97.1747,2670062,0
+SHV.US,D,20220621,000000,97.1796,97.1933,97.1747,97.1835,13037027,0
+SHV.US,D,20220622,000000,97.1933,97.2214,97.1933,97.2214,3244570,0
+SHV.US,D,20220623,000000,97.2214,97.2456,97.2214,97.2281,3422769,0
+SHV.US,D,20220624,000000,97.2116,97.2281,97.2116,97.2214,2744991,0
+SHV.US,D,20220627,000000,97.2214,97.2281,97.1651,97.1651,3516189,0
+SHV.US,D,20220628,000000,97.2116,97.2214,97.2029,97.2116,3581049,0
+SHV.US,D,20220629,000000,97.2214,97.2281,97.2214,97.2281,3010884,0
+SHV.US,D,20220630,000000,97.2379,97.2553,97.2379,97.2553,6574408,0
+SHV.US,D,20220701,000000,97.2611,97.2805,97.2524,97.2524,29282102,0
+SHV.US,D,20220705,000000,97.2611,97.2805,97.2611,97.2611,5009366,0
+SHV.US,D,20220706,000000,97.2805,97.2892,97.2524,97.2709,3973495,0
+SHV.US,D,20220707,000000,97.2611,97.2709,97.2524,97.2709,10016609,0
+SHV.US,D,20220708,000000,97.2524,97.2524,97.2427,97.2524,2091456,0
+SHV.US,D,20220711,000000,97.2611,97.2611,97.2349,97.2349,9619335,0
+SHV.US,D,20220712,000000,97.2427,97.2524,97.2251,97.2251,3789005,0
+SHV.US,D,20220713,000000,97.2349,97.2349,97.1999,97.2088,2474497,0
+SHV.US,D,20220714,000000,97.1904,97.2349,97.1904,97.2349,2516633,0
+SHV.US,D,20220715,000000,97.2427,97.2524,97.2349,97.2427,1587024,0
+SHV.US,D,20220718,000000,97.2427,97.2524,97.2251,97.2349,1894403,0
+SHV.US,D,20220719,000000,97.2427,97.2524,97.2251,97.2349,2307842,0
+SHV.US,D,20220720,000000,97.2427,97.2524,97.2349,97.2427,2794060,0
+SHV.US,D,20220721,000000,97.2524,97.2709,97.2427,97.2709,3954601,0
+SHV.US,D,20220722,000000,97.2709,97.3058,97.2709,97.2892,4660088,0
+SHV.US,D,20220725,000000,97.2892,97.2892,97.2709,97.2709,2857815,0
+SHV.US,D,20220726,000000,97.2892,97.2991,97.2805,97.2892,3714979,0
+SHV.US,D,20220727,000000,97.2892,97.3134,97.2805,97.3058,1721069,0
+SHV.US,D,20220728,000000,97.3223,97.3312,97.3134,97.3312,3341707,0
+SHV.US,D,20220729,000000,97.3312,97.3397,97.3223,97.3397,3287381,0
+SHV.US,D,20220801,000000,97.3223,97.3397,97.3223,97.3223,4456277,0
+SHV.US,D,20220802,000000,97.3397,97.3455,97.3134,97.3134,2667120,0
+SHV.US,D,20220803,000000,97.3312,97.3397,97.3134,97.3397,3115239,0
+SHV.US,D,20220804,000000,97.3544,97.364,97.3455,97.3455,2641790,0
+SHV.US,D,20220805,000000,97.3455,97.3455,97.3223,97.3312,1508172,0
+SHV.US,D,20220808,000000,97.3312,97.3455,97.3312,97.3312,2031243,0
+SHV.US,D,20220809,000000,97.3312,97.3397,97.3223,97.3312,3102057,0
+SHV.US,D,20220810,000000,97.3544,97.3727,97.3544,97.3544,4258788,0
+SHV.US,D,20220811,000000,97.3727,97.3923,97.364,97.3727,2735897,0
+SHV.US,D,20220812,000000,97.3923,97.3923,97.3727,97.3825,3744391,0
+SHV.US,D,20220815,000000,97.3825,97.3923,97.3825,97.3825,4638482,0
+SHV.US,D,20220816,000000,97.3923,97.4019,97.3825,97.3923,2456799,0
+SHV.US,D,20220817,000000,97.4019,97.4019,97.3825,97.3923,8646018,0
+SHV.US,D,20220818,000000,97.429,97.4389,97.4097,97.4195,3411326,0
+SHV.US,D,20220819,000000,97.4195,97.4389,97.4195,97.429,3754499,0
+SHV.US,D,20220822,000000,97.429,97.429,97.4195,97.429,2700792,0
+SHV.US,D,20220823,000000,97.429,97.4466,97.4195,97.4389,3727569,0
+SHV.US,D,20220824,000000,97.4389,97.4466,97.429,97.429,4512993,0
+SHV.US,D,20220825,000000,97.4552,97.4552,97.4466,97.4466,1379671,0
+SHV.US,D,20220826,000000,97.4552,97.4552,97.4466,97.4552,1623999,0
+SHV.US,D,20220829,000000,97.4466,97.4552,97.4389,97.4466,4273301,0
+SHV.US,D,20220830,000000,97.4731,97.4731,97.4552,97.4641,31248323,0
+SHV.US,D,20220831,000000,97.4552,97.4641,97.4552,97.4641,4342166,0
+SHV.US,D,20220901,000000,97.4689,97.4741,97.4562,97.4651,5357616,0
+SHV.US,D,20220902,000000,97.4741,97.483,97.4651,97.4651,7096924,0
+SHV.US,D,20220906,000000,97.4741,97.483,97.4562,97.4741,18160399,0
+SHV.US,D,20220907,000000,97.4741,97.4741,97.4651,97.4689,3634740,0
+SHV.US,D,20220908,000000,97.483,97.4927,97.4741,97.4741,2391508,0
+SHV.US,D,20220909,000000,97.4741,97.483,97.4562,97.4741,5053229,0
+SHV.US,D,20220912,000000,97.483,97.483,97.4651,97.4741,4204624,0
+SHV.US,D,20220913,000000,97.4397,97.4475,97.4205,97.4205,3347340,0
+SHV.US,D,20220914,000000,97.43,97.43,97.4205,97.4205,1729949,0
+SHV.US,D,20220915,000000,97.4397,97.4397,97.43,97.43,2283878,0
+SHV.US,D,20220916,000000,97.43,97.4475,97.43,97.4447,3594445,0
+SHV.US,D,20220919,000000,97.4447,97.4475,97.43,97.43,2697796,0
+SHV.US,D,20220920,000000,97.4397,97.4475,97.4397,97.4475,2879083,0
+SHV.US,D,20220921,000000,97.4562,97.4562,97.43,97.4475,2743118,0
+SHV.US,D,20220922,000000,97.4611,97.4741,97.4562,97.4651,3982924,0
+SHV.US,D,20220923,000000,97.4651,97.4741,97.4562,97.4741,6607450,0
+SHV.US,D,20220926,000000,97.4741,97.4741,97.4562,97.4741,4185385,0
+SHV.US,D,20220927,000000,97.4879,97.4927,97.4651,97.4651,6169695,0
+SHV.US,D,20220928,000000,97.5113,97.5113,97.4927,97.5024,3543916,0
+SHV.US,D,20220929,000000,97.5208,97.5287,97.5024,97.5287,4654599,0
+SHV.US,D,20220930,000000,97.5208,97.5287,97.4927,97.4927,3537999,0
+SHV.US,D,20221003,000000,97.5287,97.5376,97.5208,97.5208,4729100,0
+SHV.US,D,20221004,000000,97.5376,97.5463,97.5287,97.5463,4343668,0
+SHV.US,D,20221005,000000,97.5463,97.555,97.5376,97.555,3790217,0
+SHV.US,D,20221006,000000,97.5727,97.5727,97.564,97.564,2923352,0
+SHV.US,D,20221007,000000,97.5727,97.5727,97.564,97.5727,2427444,0
+SHV.US,D,20221010,000000,97.5813,97.5892,97.5727,97.5813,1589414,0
+SHV.US,D,20221011,000000,97.5727,97.5813,97.564,97.5813,3052152,0
+SHV.US,D,20221012,000000,97.5813,97.5892,97.5727,97.5892,2140385,0
+SHV.US,D,20221013,000000,97.5892,97.5892,97.5727,97.5892,3512277,0
+SHV.US,D,20221014,000000,97.5892,97.599,97.5813,97.5892,2193096,0
+SHV.US,D,20221017,000000,97.599,97.599,97.5813,97.5813,3445050,0
+SHV.US,D,20221018,000000,97.599,97.6077,97.5892,97.599,3738159,0
+SHV.US,D,20221019,000000,97.599,97.599,97.5892,97.5892,2908974,0
+SHV.US,D,20221020,000000,97.6165,97.6165,97.599,97.6077,2449430,0
+SHV.US,D,20221021,000000,97.6165,97.634,97.6165,97.6243,4472500,0
+SHV.US,D,20221024,000000,97.634,97.634,97.6243,97.6243,2038904,0
+SHV.US,D,20221025,000000,97.634,97.6428,97.634,97.6428,4071225,0
+SHV.US,D,20221026,000000,97.6525,97.6525,97.6428,97.6525,3366755,0
+SHV.US,D,20221027,000000,97.6691,97.6779,97.6613,97.6691,3371046,0
+SHV.US,D,20221028,000000,97.6779,97.6779,97.6613,97.6613,24877680,0
+SHV.US,D,20221031,000000,97.6779,97.6779,97.6428,97.6428,3548181,0
+SHV.US,D,20221101,000000,97.6691,97.6876,97.6613,97.6691,24207407,0
+SHV.US,D,20221102,000000,97.6779,97.6876,97.6691,97.6691,2147757,0
+SHV.US,D,20221103,000000,97.7061,97.7159,97.6966,97.7109,3369098,0
+SHV.US,D,20221104,000000,97.7159,97.7344,97.7159,97.7249,2655717,0
+SHV.US,D,20221107,000000,97.7344,97.7344,97.7159,97.7344,3705395,0
+SHV.US,D,20221108,000000,97.7344,97.7511,97.7344,97.7422,4965856,0
+SHV.US,D,20221109,000000,97.7842,97.7939,97.7764,97.7764,2650964,0
+SHV.US,D,20221110,000000,97.8202,97.8202,97.8036,97.8202,20823018,0
+SHV.US,D,20221111,000000,97.8115,97.8298,97.8115,97.8115,4430676,0
+SHV.US,D,20221114,000000,97.8202,97.8202,97.8036,97.8036,2797333,0
+SHV.US,D,20221115,000000,97.8202,97.8298,97.8202,97.8298,3086780,0
+SHV.US,D,20221116,000000,97.8298,97.8388,97.8202,97.8388,3382943,0
+SHV.US,D,20221117,000000,97.8475,97.867,97.8475,97.8475,1948586,0
+SHV.US,D,20221118,000000,97.8571,97.867,97.8571,97.8571,1364035,0
+SHV.US,D,20221121,000000,97.8758,97.8758,97.8571,97.8571,2193909,0
+SHV.US,D,20221122,000000,97.8854,97.8934,97.8854,97.8854,1992232,0
+SHV.US,D,20221123,000000,97.9071,97.9208,97.9023,97.9208,1789220,0
+SHV.US,D,20221125,000000,97.9208,97.9306,97.9208,97.9306,947647,0
+SHV.US,D,20221128,000000,97.9403,97.9502,97.9306,97.9403,2183441,0
+SHV.US,D,20221129,000000,97.958,97.9648,97.9502,97.9648,2245106,0
+SHV.US,D,20221130,000000,97.958,97.9727,97.958,97.9727,2989231,0
+SHV.US,D,20221201,000000,97.9981,98.0245,97.9981,98.0245,5400410,0
+SHV.US,D,20221202,000000,98.0069,98.0334,98.0069,98.0157,2542705,0
+SHV.US,D,20221205,000000,98.0245,98.0334,98.0157,98.0245,3917580,0
+SHV.US,D,20221206,000000,98.0334,98.052,98.0334,98.0421,2757106,0
+SHV.US,D,20221207,000000,98.0608,98.0804,98.0608,98.0804,2677325,0
+SHV.US,D,20221208,000000,98.0989,98.1164,98.0989,98.1164,2441556,0
+SHV.US,D,20221209,000000,98.1164,98.1264,98.1088,98.1164,2185450,0
+SHV.US,D,20221212,000000,98.1264,98.1264,98.1164,98.1164,1226149,0
+SHV.US,D,20221213,000000,98.1528,98.1528,98.1428,98.1528,2908537,0
+SHV.US,D,20221214,000000,98.1528,98.1722,98.1352,98.1428,2955115,0
+SHV.US,D,20221215,000000,98.19,98.19,98.1812,98.19,3619804,0
+SHV.US,D,20221216,000000,98.1997,98.2086,98.19,98.2086,6440755,0
+SHV.US,D,20221219,000000,98.2086,98.2175,98.2086,98.2175,3190620,0
+SHV.US,D,20221220,000000,98.2241,98.234,98.2175,98.234,7975518,0
+SHV.US,D,20221221,000000,98.2429,98.2516,98.234,98.2516,2935050,0
+SHV.US,D,20221222,000000,98.2781,98.2977,98.2781,98.2977,3098410,0
+SHV.US,D,20221223,000000,98.2977,98.2977,98.2878,98.2878,1509892,0
+SHV.US,D,20221227,000000,98.3066,98.3066,98.2878,98.2878,3870437,0
+SHV.US,D,20221228,000000,98.3066,98.3163,98.3066,98.3066,1966703,0
+SHV.US,D,20221229,000000,98.3527,98.3615,98.3527,98.3567,7328887,0
+SHV.US,D,20221230,000000,98.3615,98.3615,98.3438,98.3527,4529582,0
+SHV.US,D,20230103,000000,98.3655,98.3704,98.3527,98.3704,7657054,0
+SHV.US,D,20230104,000000,98.3802,98.3802,98.3704,98.3802,2753046,0
+SHV.US,D,20230105,000000,98.389,98.3969,98.389,98.3969,2168382,0
+SHV.US,D,20230106,000000,98.3969,98.4145,98.3969,98.4145,2989775,0
+SHV.US,D,20230109,000000,98.4175,98.4225,98.4058,98.4225,2555263,0
+SHV.US,D,20230110,000000,98.4225,98.4225,98.4058,98.4145,5298335,0
+SHV.US,D,20230111,000000,98.4225,98.4391,98.4225,98.4391,3221907,0
+SHV.US,D,20230112,000000,98.4844,98.4941,98.4844,98.4941,2960523,0
+SHV.US,D,20230113,000000,98.503,98.503,98.4941,98.4941,1714063,0
+SHV.US,D,20230117,000000,98.503,98.5207,98.503,98.5207,3631884,0
+SHV.US,D,20230118,000000,98.5207,98.5403,98.5207,98.5305,1766319,0
+SHV.US,D,20230119,000000,98.5678,98.5678,98.559,98.559,1980098,0
+SHV.US,D,20230120,000000,98.559,98.5777,98.559,98.5777,2966828,0
+SHV.US,D,20230123,000000,98.5777,98.5865,98.5678,98.5777,3378793,0
+SHV.US,D,20230124,000000,98.5944,98.5944,98.5865,98.5865,1673115,0
+SHV.US,D,20230125,000000,98.6032,98.6199,98.6032,98.6199,2624476,0
+SHV.US,D,20230126,000000,98.6468,98.6468,98.638,98.6468,2910423,0
+SHV.US,D,20230127,000000,98.6508,98.6556,98.6468,98.6556,3005934,0
+SHV.US,D,20230130,000000,98.6646,98.6646,98.6556,98.6646,1717974,0
+SHV.US,D,20230131,000000,98.6745,98.6804,98.6745,98.6745,2593392,0
+SHV.US,D,20230201,000000,98.6932,98.7071,98.6804,98.6982,4253096,0
+SHV.US,D,20230202,000000,98.7357,98.7444,98.7258,98.7357,4745912,0
+SHV.US,D,20230203,000000,98.7308,98.7357,98.7158,98.7158,4120265,0
+SHV.US,D,20230206,000000,98.7158,98.7357,98.7158,98.7158,1599228,0
+SHV.US,D,20230207,000000,98.7357,98.7444,98.7258,98.7258,4808297,0
+SHV.US,D,20230208,000000,98.7544,98.7544,98.7444,98.7444,1590091,0
+SHV.US,D,20230209,000000,98.782,98.7909,98.772,98.782,2902074,0
+SHV.US,D,20230210,000000,98.7909,98.7996,98.782,98.782,4009086,0
+SHV.US,D,20230213,000000,98.7996,98.8086,98.7909,98.8086,5456971,0
+SHV.US,D,20230214,000000,98.7996,98.8086,98.7909,98.8086,9312657,0
+SHV.US,D,20230215,000000,98.7996,98.8176,98.7996,98.8176,5911059,0
+SHV.US,D,20230216,000000,98.8608,98.8698,98.852,98.8608,9091078,0
+SHV.US,D,20230217,000000,98.8698,98.8698,98.852,98.8698,3688241,0
+SHV.US,D,20230221,000000,98.8698,98.8797,98.8608,98.8698,17686159,0
+SHV.US,D,20230222,000000,98.8845,98.8993,98.8797,98.8993,14144713,0
+SHV.US,D,20230223,000000,98.9151,98.9339,98.9151,98.9339,3656104,0
+SHV.US,D,20230224,000000,98.9339,98.9407,98.925,98.9407,3941315,0
+SHV.US,D,20230227,000000,98.9507,98.9605,98.9407,98.9605,4665026,0
+SHV.US,D,20230228,000000,98.9703,98.9703,98.9605,98.9605,2539313,0
+SHV.US,D,20230301,000000,98.9881,98.9881,98.9703,98.9793,4705696,0
+SHV.US,D,20230302,000000,99.0151,99.025,98.9983,99.025,4060216,0
+SHV.US,D,20230303,000000,99.0339,99.0339,99.0151,99.0339,2532080,0
+SHV.US,D,20230306,000000,99.0419,99.0419,99.0339,99.0419,2102200,0
+SHV.US,D,20230307,000000,99.0419,99.0567,99.0151,99.025,3378499,0
+SHV.US,D,20230308,000000,99.0419,99.0419,99.025,99.0339,2775292,0
+SHV.US,D,20230309,000000,99.0666,99.0854,99.0567,99.0854,2847406,0
+SHV.US,D,20230310,000000,99.1052,99.132,99.1052,99.132,4209047,0
+SHV.US,D,20230313,000000,99.2309,99.2586,99.2042,99.2498,7344570,0
+SHV.US,D,20230314,000000,99.2042,99.2121,99.1864,99.1954,24562120,0
+SHV.US,D,20230315,000000,99.3022,99.3111,99.2725,99.2923,5765747,0
+SHV.US,D,20230316,000000,99.3251,99.33,99.2725,99.2824,4467176,0
+SHV.US,D,20230317,000000,99.2923,99.3578,99.2923,99.3578,2784241,0
+SHV.US,D,20230320,000000,99.3489,99.3578,99.3201,99.3399,3941634,0
+SHV.US,D,20230321,000000,99.3201,99.3201,99.3022,99.3111,3885547,0
+SHV.US,D,20230322,000000,99.3201,99.3489,99.3111,99.3489,2009217,0
+SHV.US,D,20230323,000000,99.3837,99.4125,99.3747,99.4125,2535126,0
+SHV.US,D,20230324,000000,99.4482,99.4551,99.4214,99.4214,3483153,0
+SHV.US,D,20230327,000000,99.4174,99.4214,99.4125,99.4214,4404837,0
+SHV.US,D,20230328,000000,99.4313,99.4393,99.4214,99.4263,5352281,0
+SHV.US,D,20230329,000000,99.4393,99.4393,99.4214,99.4393,2211636,0
+SHV.US,D,20230330,000000,99.4551,99.4641,99.4482,99.4551,3101256,0
+SHV.US,D,20230331,000000,99.4551,99.4641,99.4482,99.4641,2889365,0
+SHV.US,D,20230403,000000,99.4651,99.4731,99.4492,99.4561,4566947,0
+SHV.US,D,20230404,000000,99.4731,99.5177,99.4731,99.4889,3004684,0
+SHV.US,D,20230405,000000,99.5565,99.5654,99.5465,99.5465,4699271,0
+SHV.US,D,20230406,000000,99.5654,99.5753,99.5465,99.5465,2446758,0
+SHV.US,D,20230410,000000,99.5465,99.5465,99.5267,99.5366,3683115,0
+SHV.US,D,20230411,000000,99.5565,99.5565,99.5465,99.5565,2989607,0
+SHV.US,D,20230412,000000,99.5853,99.5853,99.5654,99.5654,2087903,0
+SHV.US,D,20230413,000000,99.6151,99.6289,99.6101,99.6201,2542835,0
+SHV.US,D,20230414,000000,99.6201,99.6201,99.6021,99.6021,1621484,0
+SHV.US,D,20230417,000000,99.6101,99.6101,99.6021,99.6101,2153371,0
+SHV.US,D,20230418,000000,99.6201,99.6379,99.6101,99.6289,2014384,0
+SHV.US,D,20230419,000000,99.6289,99.6379,99.6201,99.6379,1784388,0
+SHV.US,D,20230420,000000,99.6742,99.6911,99.6742,99.6911,1442348,0
+SHV.US,D,20230421,000000,99.6991,99.7081,99.6911,99.6991,1914282,0
+SHV.US,D,20230424,000000,99.7081,99.715,99.6991,99.7081,2403191,0
+SHV.US,D,20230425,000000,99.725,99.735,99.715,99.735,2098043,0
+SHV.US,D,20230426,000000,99.739,99.7439,99.725,99.7439,2157592,0
+SHV.US,D,20230427,000000,99.7629,99.7629,99.7539,99.7629,2403941,0
+SHV.US,D,20230428,000000,99.7629,99.7718,99.7539,99.7718,2273529,0
+SHV.US,D,20230501,000000,99.7838,99.7888,99.7609,99.7609,2258268,0
+SHV.US,D,20230502,000000,99.7788,99.7988,99.7698,99.7888,2119336,0
+SHV.US,D,20230503,000000,99.8167,99.8167,99.7988,99.8087,2495552,0
+SHV.US,D,20230504,000000,99.8436,99.8695,99.8436,99.8615,3555272,0
+SHV.US,D,20230505,000000,99.8536,99.8615,99.8436,99.8536,2530596,0
+SHV.US,D,20230508,000000,99.8536,99.8695,99.8536,99.8615,2105084,0
+SHV.US,D,20230509,000000,99.8795,99.8795,99.8615,99.8615,1644411,0
+SHV.US,D,20230510,000000,99.8894,99.8984,99.8795,99.8984,1976656,0
+SHV.US,D,20230511,000000,99.9413,99.9502,99.9333,99.9333,18992771,0
+SHV.US,D,20230512,000000,99.9502,99.9502,99.9333,99.9333,16259596,0
+SHV.US,D,20230515,000000,99.9413,99.9582,99.9413,99.9413,3389616,0
+SHV.US,D,20230516,000000,99.9502,99.9582,99.9413,99.9413,4137954,0
+SHV.US,D,20230517,000000,99.9582,99.9682,99.9502,99.9582,2905506,0
+SHV.US,D,20230518,000000,99.9871,99.9971,99.9771,99.9871,1863949,0
+SHV.US,D,20230519,000000,99.9871,99.9971,99.9771,99.9871,2220845,0
+SHV.US,D,20230522,000000,99.9921,99.9971,99.9771,99.9871,2193543,0
+SHV.US,D,20230523,000000,99.9871,100.016,99.9871,100.006,5815390,0
+SHV.US,D,20230524,000000,100.016,100.026,100.006,100.006,3163415,0
+SHV.US,D,20230525,000000,100.063,100.07,100.053,100.053,2356151,0
+SHV.US,D,20230526,000000,100.07,100.08,100.07,100.07,1661961,0
+SHV.US,D,20230530,000000,100.093,100.098,100.07,100.08,3295103,0
+SHV.US,D,20230531,000000,100.098,100.116,100.098,100.098,2627472,0
+SHV.US,D,20230601,000000,100.161,100.161,100.142,100.161,4058014,0
+SHV.US,D,20230602,000000,100.152,100.169,100.142,100.169,4101241,0
+SHV.US,D,20230605,000000,100.169,100.178,100.161,100.169,2479988,0
+SHV.US,D,20230606,000000,100.198,100.207,100.188,100.188,2281112,0
+SHV.US,D,20230607,000000,100.221,100.226,100.207,100.207,1743683,0
+SHV.US,D,20230608,000000,100.263,100.271,100.253,100.271,2849097,0
+SHV.US,D,20230609,000000,100.271,100.281,100.263,100.271,3943309,0
+SHV.US,D,20230612,000000,100.281,100.291,100.271,100.291,2513935,0
+SHV.US,D,20230613,000000,100.3,100.318,100.291,100.31,2803098,0
+SHV.US,D,20230614,000000,100.327,100.327,100.318,100.318,2011603,0
+SHV.US,D,20230615,000000,100.38,100.389,100.371,100.389,4003622,0
+SHV.US,D,20230616,000000,100.397,100.397,100.389,100.397,3839597,0
+SHV.US,D,20230620,000000,100.416,100.416,100.397,100.397,2200350,0
+SHV.US,D,20230621,000000,100.406,100.416,100.406,100.406,2357935,0
+SHV.US,D,20230622,000000,100.455,100.455,100.445,100.445,2420436,0
+SHV.US,D,20230623,000000,100.455,100.472,100.455,100.455,2554732,0
+SHV.US,D,20230626,000000,100.476,100.481,100.472,100.472,2766305,0
+SHV.US,D,20230627,000000,100.481,100.491,100.481,100.491,2436622,0
+SHV.US,D,20230628,000000,100.491,100.509,100.491,100.499,5007686,0
+SHV.US,D,20230629,000000,100.528,100.535,100.519,100.519,3274443,0
+SHV.US,D,20230630,000000,100.553,100.57,100.553,100.57,5044409,0
+SHV.US,D,20230703,000000,100.564,100.572,100.564,100.564,4371196,0
+SHV.US,D,20230705,000000,100.581,100.591,100.581,100.581,4385932,0
+SHV.US,D,20230706,000000,100.617,100.637,100.617,100.637,2213136,0
+SHV.US,D,20230707,000000,100.656,100.656,100.637,100.637,2776458,0
+SHV.US,D,20230710,000000,100.656,100.666,100.647,100.656,5006906,0
+SHV.US,D,20230711,000000,100.666,100.675,100.656,100.656,2504675,0
+SHV.US,D,20230712,000000,100.688,100.692,100.683,100.683,4081863,0
+SHV.US,D,20230713,000000,100.74,100.749,100.73,100.74,2474443,0
+SHV.US,D,20230714,000000,100.749,100.757,100.74,100.749,6392830,0
+SHV.US,D,20230717,000000,100.764,100.764,100.757,100.757,2248694,0
+SHV.US,D,20230718,000000,100.774,100.784,100.764,100.764,4934494,0
+SHV.US,D,20230719,000000,100.792,100.792,100.784,100.784,2781447,0
+SHV.US,D,20230720,000000,100.819,100.829,100.819,100.829,2125774,0
+SHV.US,D,20230721,000000,100.836,100.845,100.836,100.836,2077368,0
+SHV.US,D,20230724,000000,100.855,100.855,100.845,100.845,2351312,0
+SHV.US,D,20230725,000000,100.86,100.865,100.855,100.855,1728696,0
+SHV.US,D,20230726,000000,100.874,100.883,100.865,100.874,1552693,0
+SHV.US,D,20230727,000000,100.932,100.932,100.912,100.912,2371053,0
+SHV.US,D,20230728,000000,100.941,100.941,100.932,100.941,1721289,0
+SHV.US,D,20230731,000000,100.95,100.959,100.95,100.959,2596369,0
+SHV.US,D,20230801,000000,100.974,100.974,100.965,100.974,3315681,0
+SHV.US,D,20230802,000000,100.984,100.992,100.974,100.988,3042756,0
+SHV.US,D,20230803,000000,101.027,101.037,101.018,101.027,3268743,0
+SHV.US,D,20230804,000000,101.056,101.056,101.047,101.056,2666747,0
+SHV.US,D,20230807,000000,101.063,101.063,101.056,101.056,1878638,0
+SHV.US,D,20230808,000000,101.082,101.082,101.063,101.072,1788014,0
+SHV.US,D,20230809,000000,101.099,101.099,101.082,101.082,2750286,0
+SHV.US,D,20230810,000000,101.138,101.138,101.128,101.128,1770766,0
+SHV.US,D,20230811,000000,101.148,101.148,101.138,101.143,1484514,0
+SHV.US,D,20230814,000000,101.158,101.168,101.158,101.168,1681996,0
+SHV.US,D,20230815,000000,101.186,101.186,101.168,101.186,2058242,0
+SHV.US,D,20230816,000000,101.186,101.195,101.186,101.195,2561489,0
+SHV.US,D,20230817,000000,101.235,101.24,101.231,101.24,2752344,0
+SHV.US,D,20230818,000000,101.259,101.259,101.24,101.249,2090873,0
+SHV.US,D,20230821,000000,101.267,101.267,101.259,101.259,2290650,0
+SHV.US,D,20230822,000000,101.276,101.276,101.267,101.276,1496912,0
+SHV.US,D,20230823,000000,101.285,101.293,101.285,101.293,3430059,0
+SHV.US,D,20230824,000000,101.32,101.34,101.32,101.34,1965859,0
+SHV.US,D,20230825,000000,101.349,101.349,101.33,101.34,1948971,0
+SHV.US,D,20230828,000000,101.349,101.358,101.349,101.349,1307960,0
+SHV.US,D,20230829,000000,101.368,101.378,101.358,101.378,2242091,0
+SHV.US,D,20230830,000000,101.386,101.396,101.378,101.386,1984157,0
+SHV.US,D,20230831,000000,101.434,101.453,101.434,101.443,2928097,0
+SHV.US,D,20230901,000000,101.471,101.471,101.462,101.471,5018038,0
+SHV.US,D,20230905,000000,101.483,101.488,101.471,101.471,3105759,0
+SHV.US,D,20230906,000000,101.497,101.497,101.488,101.488,2318064,0
+SHV.US,D,20230907,000000,101.532,101.541,101.524,101.541,2299150,0
+SHV.US,D,20230908,000000,101.551,101.561,101.541,101.551,3733580,0
+SHV.US,D,20230911,000000,101.57,101.58,101.561,101.57,3350295,0
+SHV.US,D,20230912,000000,101.58,101.59,101.57,101.58,2536482,0
+SHV.US,D,20230913,000000,101.598,101.598,101.59,101.598,1927201,0
+SHV.US,D,20230914,000000,101.637,101.647,101.637,101.647,2594462,0
+SHV.US,D,20230915,000000,101.66,101.665,101.647,101.655,2693231,0
+SHV.US,D,20230918,000000,101.673,101.673,101.665,101.673,2839451,0
+SHV.US,D,20230919,000000,101.691,101.691,101.673,101.673,2083193,0
+SHV.US,D,20230920,000000,101.701,101.701,101.683,101.691,1891792,0
+SHV.US,D,20230921,000000,101.728,101.746,101.728,101.736,2645558,0
+SHV.US,D,20230922,000000,101.746,101.753,101.746,101.753,1770013,0
+SHV.US,D,20230925,000000,101.762,101.772,101.762,101.762,2472219,0
+SHV.US,D,20230926,000000,101.782,101.782,101.772,101.772,2860909,0
+SHV.US,D,20230927,000000,101.791,101.8,101.782,101.791,3214254,0
+SHV.US,D,20230928,000000,101.829,101.839,101.829,101.839,2749176,0
+SHV.US,D,20230929,000000,101.849,101.858,101.839,101.839,5730521,0
+SHV.US,D,20231002,000000,101.868,101.872,101.863,101.863,4079671,0
+SHV.US,D,20231003,000000,101.891,101.891,101.872,101.872,5835338,0
+SHV.US,D,20231004,000000,101.891,101.909,101.891,101.909,18210216,0
+SHV.US,D,20231005,000000,101.955,101.972,101.955,101.963,4084418,0
+SHV.US,D,20231006,000000,101.972,101.972,101.963,101.972,3564990,0
+SHV.US,D,20231009,000000,101.972,101.98,101.972,101.98,2739402,0
+SHV.US,D,20231010,000000,101.99,101.999,101.99,101.99,3281843,0
+SHV.US,D,20231011,000000,102.008,102.008,101.999,101.999,4085487,0
+SHV.US,D,20231012,000000,102.046,102.055,102.036,102.055,2449722,0
+SHV.US,D,20231013,000000,102.075,102.075,102.065,102.075,2477436,0
+SHV.US,D,20231016,000000,102.084,102.093,102.065,102.084,2613687,0
+SHV.US,D,20231017,000000,102.084,102.093,102.084,102.093,2560027,0
+SHV.US,D,20231018,000000,102.107,102.111,102.093,102.103,2369422,0
+SHV.US,D,20231019,000000,102.139,102.158,102.139,102.148,2533114,0
+SHV.US,D,20231020,000000,102.178,102.178,102.168,102.178,3068283,0
+SHV.US,D,20231023,000000,102.187,102.197,102.187,102.197,2175385,0
+SHV.US,D,20231024,000000,102.206,102.214,102.197,102.206,1791279,0
+SHV.US,D,20231025,000000,102.214,102.223,102.206,102.206,1996741,0
+SHV.US,D,20231026,000000,102.248,102.268,102.248,102.268,1779942,0
+SHV.US,D,20231027,000000,102.278,102.288,102.278,102.288,2223576,0
+SHV.US,D,20231030,000000,102.288,102.297,102.288,102.297,3409636,0
+SHV.US,D,20231031,000000,102.297,102.306,102.297,102.297,3721823,0
+SHV.US,D,20231101,000000,102.321,102.331,102.313,102.331,4185137,0
+SHV.US,D,20231102,000000,102.378,102.378,102.369,102.378,2664006,0
+SHV.US,D,20231103,000000,102.398,102.408,102.388,102.403,4700574,0
+SHV.US,D,20231106,000000,102.408,102.427,102.398,102.398,17774717,0
+SHV.US,D,20231107,000000,102.427,102.436,102.417,102.427,4186542,0
+SHV.US,D,20231108,000000,102.444,102.444,102.436,102.436,2447723,0
+SHV.US,D,20231109,000000,102.482,102.491,102.472,102.472,2575361,0
+SHV.US,D,20231110,000000,102.491,102.501,102.491,102.501,2621042,0
+SHV.US,D,20231113,000000,102.511,102.511,102.501,102.511,3798483,0
+SHV.US,D,20231114,000000,102.528,102.545,102.528,102.545,4077600,0
+SHV.US,D,20231115,000000,102.545,102.564,102.545,102.555,3258015,0
+SHV.US,D,20231116,000000,102.601,102.61,102.591,102.61,3537462,0
+SHV.US,D,20231117,000000,102.62,102.63,102.61,102.62,3225477,0
+SHV.US,D,20231120,000000,102.63,102.639,102.62,102.63,3278007,0
+SHV.US,D,20231121,000000,102.657,102.666,102.649,102.666,2323446,0
+SHV.US,D,20231122,000000,102.704,102.704,102.694,102.704,1580943,0
+SHV.US,D,20231124,000000,102.714,102.724,102.704,102.714,1170818,0
+SHV.US,D,20231127,000000,102.733,102.742,102.724,102.733,2236084,0
+SHV.US,D,20231128,000000,102.742,102.761,102.742,102.761,2289270,0
+SHV.US,D,20231129,000000,102.77,102.78,102.77,102.78,2774408,0
+SHV.US,D,20231130,000000,102.817,102.826,102.808,102.817,5051453,0
+SHV.US,D,20231201,000000,102.831,102.847,102.831,102.847,4237733,0
+SHV.US,D,20231204,000000,102.866,102.866,102.847,102.857,3591546,0
+SHV.US,D,20231205,000000,102.876,102.876,102.866,102.876,2743090,0
+SHV.US,D,20231206,000000,102.894,102.894,102.884,102.894,3182202,0
+SHV.US,D,20231207,000000,102.931,102.941,102.931,102.941,1778179,0
+SHV.US,D,20231208,000000,102.951,102.951,102.941,102.941,1916468,0
+SHV.US,D,20231211,000000,102.96,102.96,102.941,102.941,2227104,0
+SHV.US,D,20231212,000000,102.96,102.97,102.96,102.97,1651449,0
+SHV.US,D,20231213,000000,102.98,103.008,102.98,103.008,2528886,0
+SHV.US,D,20231214,000000,103.06,103.07,103.05,103.06,3638778,0
+SHV.US,D,20231215,000000,103.06,103.07,103.06,103.07,2883852,0
+SHV.US,D,20231218,000000,103.079,103.088,103.07,103.084,2431373,0
+SHV.US,D,20231219,000000,103.088,103.097,103.088,103.088,7933223,0
+SHV.US,D,20231220,000000,103.113,103.122,103.104,103.113,3286962,0
+SHV.US,D,20231221,000000,103.169,103.178,103.169,103.178,2682117,0
+SHV.US,D,20231222,000000,103.188,103.198,103.188,103.198,2221364,0
+SHV.US,D,20231226,000000,103.198,103.218,103.198,103.218,2058239,0
+SHV.US,D,20231227,000000,103.218,103.236,103.218,103.218,2017007,0
+SHV.US,D,20231228,000000,103.274,103.284,103.274,103.284,1827725,0
+SHV.US,D,20231229,000000,103.294,103.312,103.284,103.312,1973782,0
+SHV.US,D,20240102,000000,103.312,103.312,103.303,103.303,2810938,0
+SHV.US,D,20240103,000000,103.317,103.321,103.312,103.312,2473726,0
+SHV.US,D,20240104,000000,103.359,103.369,103.359,103.359,1722753,0
+SHV.US,D,20240105,000000,103.369,103.387,103.359,103.369,2215280,0
+SHV.US,D,20240108,000000,103.387,103.394,103.387,103.387,2414340,0
+SHV.US,D,20240109,000000,103.404,103.414,103.394,103.394,1732217,0
+SHV.US,D,20240110,000000,103.414,103.424,103.414,103.414,1855316,0
+SHV.US,D,20240111,000000,103.479,103.479,103.47,103.479,1799427,0
+SHV.US,D,20240112,000000,103.508,103.508,103.499,103.508,1632184,0
+SHV.US,D,20240116,000000,103.518,103.528,103.508,103.508,2516367,0
+SHV.US,D,20240117,000000,103.518,103.528,103.518,103.528,2838134,0
+SHV.US,D,20240118,000000,103.555,103.574,103.555,103.555,2253012,0
+SHV.US,D,20240119,000000,103.579,103.584,103.564,103.584,4146767,0
+SHV.US,D,20240122,000000,103.604,103.604,103.584,103.604,4211332,0
+SHV.US,D,20240123,000000,103.604,103.613,103.604,103.604,2334249,0
+SHV.US,D,20240124,000000,103.622,103.63,103.613,103.613,2562672,0
+SHV.US,D,20240125,000000,103.659,103.668,103.659,103.668,3179382,0
+SHV.US,D,20240126,000000,103.676,103.686,103.676,103.676,1843369,0
+SHV.US,D,20240129,000000,103.686,103.695,103.686,103.686,1746252,0
+SHV.US,D,20240130,000000,103.715,103.715,103.695,103.695,1921971,0
+SHV.US,D,20240131,000000,103.724,103.743,103.724,103.724,3707568,0
+SHV.US,D,20240201,000000,103.792,103.792,103.783,103.792,4049988,0
+SHV.US,D,20240202,000000,103.773,103.783,103.763,103.763,2987630,0
+SHV.US,D,20240205,000000,103.778,103.783,103.773,103.773,2585138,0
+SHV.US,D,20240206,000000,103.792,103.812,103.792,103.802,2240488,0
+SHV.US,D,20240207,000000,103.821,103.821,103.812,103.821,1473370,0
+SHV.US,D,20240208,000000,103.86,103.869,103.851,103.869,1828302,0
+SHV.US,D,20240209,000000,103.878,103.878,103.869,103.878,2765446,0
+SHV.US,D,20240212,000000,103.887,103.897,103.878,103.887,2088287,0
+SHV.US,D,20240213,000000,103.887,103.887,103.869,103.869,2872975,0
+SHV.US,D,20240214,000000,103.897,103.906,103.887,103.906,1882606,0
+SHV.US,D,20240215,000000,103.963,103.973,103.954,103.963,1928202,0
+SHV.US,D,20240216,000000,103.954,103.963,103.954,103.963,1646650,0
+SHV.US,D,20240220,000000,103.983,103.992,103.983,103.983,1864558,0
+SHV.US,D,20240221,000000,103.992,104.001,103.992,103.992,1748305,0
+SHV.US,D,20240222,000000,104.037,104.046,104.028,104.028,2703003,0
+SHV.US,D,20240223,000000,104.046,104.056,104.037,104.046,3467056,0
+SHV.US,D,20240226,000000,104.056,104.066,104.046,104.046,1788204,0
+SHV.US,D,20240227,000000,104.066,104.076,104.066,104.066,1673511,0
+SHV.US,D,20240228,000000,104.076,104.086,104.076,104.076,2166154,0
+SHV.US,D,20240229,000000,104.123,104.132,104.123,104.132,3514460,0
+SHV.US,D,20240301,000000,104.153,104.158,104.148,104.158,3972244,0
+SHV.US,D,20240304,000000,104.168,104.178,104.158,104.168,2898948,0
+SHV.US,D,20240305,000000,104.187,104.187,104.178,104.183,2733070,0
+SHV.US,D,20240306,000000,104.202,104.207,104.197,104.207,1997762,0
+SHV.US,D,20240307,000000,104.244,104.244,104.235,104.244,2138855,0
+SHV.US,D,20240308,000000,104.271,104.271,104.253,104.253,2320377,0
+SHV.US,D,20240311,000000,104.271,104.271,104.262,104.262,1830807,0
+SHV.US,D,20240312,000000,104.276,104.281,104.271,104.281,1526303,0
+SHV.US,D,20240313,000000,104.291,104.301,104.291,104.291,1640872,0
+SHV.US,D,20240314,000000,104.338,104.338,104.329,104.338,2190163,0
+SHV.US,D,20240315,000000,104.347,104.356,104.338,104.356,1821818,0
+SHV.US,D,20240318,000000,104.356,104.365,104.356,104.365,2174481,0
+SHV.US,D,20240319,000000,104.365,104.375,104.365,104.375,1967015,0
+SHV.US,D,20240320,000000,104.385,104.404,104.385,104.404,2507786,0
+SHV.US,D,20240321,000000,104.443,104.453,104.443,104.443,2197726,0
+SHV.US,D,20240322,000000,104.461,104.47,104.461,104.47,1434126,0
+SHV.US,D,20240325,000000,104.479,104.479,104.461,104.47,3716723,0
+SHV.US,D,20240326,000000,104.489,104.489,104.479,104.489,1271779,0
+SHV.US,D,20240327,000000,104.546,104.556,104.546,104.556,1931293,0
+SHV.US,D,20240328,000000,104.556,104.566,104.556,104.566,2633090,0
+SHV.US,D,20240401,000000,104.577,104.577,104.568,104.572,4672392,0
+SHV.US,D,20240402,000000,104.586,104.586,104.577,104.586,5342984,0
+SHV.US,D,20240403,000000,104.605,104.605,104.595,104.595,3024010,0
+SHV.US,D,20240404,000000,104.644,104.661,104.634,104.661,2721390,0
+SHV.US,D,20240405,000000,104.671,104.671,104.661,104.671,2144365,0
+SHV.US,D,20240408,000000,104.681,104.681,104.671,104.681,1646359,0
+SHV.US,D,20240409,000000,104.69,104.69,104.681,104.69,1544698,0
+SHV.US,D,20240410,000000,104.69,104.69,104.681,104.681,3028717,0
+SHV.US,D,20240411,000000,104.719,104.728,104.719,104.728,3612666,0
+SHV.US,D,20240412,000000,104.748,104.757,104.738,104.738,2532849,0
+SHV.US,D,20240415,000000,104.757,104.757,104.748,104.748,4152749,0
+SHV.US,D,20240416,000000,104.757,104.767,104.757,104.757,3949963,0
+SHV.US,D,20240417,000000,104.776,104.786,104.776,104.776,1898797,0
+SHV.US,D,20240418,000000,104.822,104.832,104.813,104.822,3603061,0
+SHV.US,D,20240419,000000,104.832,104.842,104.832,104.842,2375870,0
+SHV.US,D,20240422,000000,104.857,104.862,104.852,104.852,4101457,0
+SHV.US,D,20240423,000000,104.872,104.882,104.862,104.872,2327415,0
+SHV.US,D,20240424,000000,104.882,104.891,104.882,104.891,2139749,0
+SHV.US,D,20240425,000000,104.927,104.927,104.917,104.917,2001638,0
+SHV.US,D,20240426,000000,104.937,104.937,104.927,104.937,1836602,0
+SHV.US,D,20240429,000000,104.947,104.956,104.947,104.947,2713063,0
+SHV.US,D,20240430,000000,104.956,104.966,104.956,104.956,2908184,0
+SHV.US,D,20240501,000000,104.989,104.989,104.97,104.989,3466931,0
+SHV.US,D,20240502,000000,105.028,105.035,105.028,105.035,3443446,0
+SHV.US,D,20240503,000000,105.054,105.064,105.044,105.054,2312479,0
+SHV.US,D,20240506,000000,105.069,105.074,105.054,105.064,2539412,0
+SHV.US,D,20240507,000000,105.084,105.084,105.074,105.074,2377874,0
+SHV.US,D,20240508,000000,105.094,105.094,105.084,105.094,1534894,0
+SHV.US,D,20240509,000000,105.132,105.142,105.132,105.132,1734465,0
+SHV.US,D,20240510,000000,105.151,105.161,105.142,105.151,1490026,0
+SHV.US,D,20240513,000000,105.171,105.171,105.161,105.171,1573291,0
+SHV.US,D,20240514,000000,105.18,105.18,105.171,105.18,1765107,0
+SHV.US,D,20240515,000000,105.19,105.208,105.19,105.208,2296450,0
+SHV.US,D,20240516,000000,105.238,105.248,105.238,105.238,2111651,0
+SHV.US,D,20240517,000000,105.253,105.258,105.248,105.258,2822123,0
+SHV.US,D,20240520,000000,105.264,105.274,105.264,105.274,1506716,0
+SHV.US,D,20240521,000000,105.282,105.292,105.274,105.282,1765952,0
+SHV.US,D,20240522,000000,105.292,105.302,105.292,105.302,2247485,0
+SHV.US,D,20240523,000000,105.351,105.361,105.351,105.356,2847487,0
+SHV.US,D,20240524,000000,105.366,105.371,105.361,105.366,1027327,0
+SHV.US,D,20240528,000000,105.371,105.399,105.361,105.361,2941275,0
+SHV.US,D,20240529,000000,105.38,105.38,105.371,105.371,3583763,0
+SHV.US,D,20240530,000000,105.389,105.399,105.389,105.399,1976900,0
+SHV.US,D,20240531,000000,105.437,105.447,105.428,105.437,3117504,0
+SHV.US,D,20240603,000000,105.469,105.469,105.459,105.459,4522861,0
+SHV.US,D,20240604,000000,105.474,105.489,105.469,105.479,2649744,0
+SHV.US,D,20240605,000000,105.507,105.507,105.489,105.489,2429305,0
+SHV.US,D,20240606,000000,105.507,105.516,105.507,105.516,2353052,0
+SHV.US,D,20240607,000000,105.563,105.563,105.544,105.544,3047653,0
+SHV.US,D,20240610,000000,105.563,105.563,105.554,105.563,2924234,0
+SHV.US,D,20240611,000000,105.572,105.582,105.572,105.572,2478106,0
+SHV.US,D,20240612,000000,105.611,105.611,105.602,105.611,2496538,0
+SHV.US,D,20240613,000000,105.621,105.63,105.611,105.621,1888089,0
+SHV.US,D,20240614,000000,105.66,105.67,105.66,105.67,1812140,0
+SHV.US,D,20240617,000000,105.67,105.679,105.67,105.679,5485949,0
+SHV.US,D,20240618,000000,105.708,105.717,105.698,105.708,4392461,0
+SHV.US,D,20240620,000000,105.717,105.727,105.717,105.727,2326434,0
+SHV.US,D,20240621,000000,105.766,105.776,105.766,105.776,2411661,0
+SHV.US,D,20240624,000000,105.785,105.785,105.776,105.785,1988605,0
+SHV.US,D,20240625,000000,105.793,105.803,105.785,105.803,2375047,0
+SHV.US,D,20240626,000000,105.812,105.812,105.803,105.803,2438247,0
+SHV.US,D,20240627,000000,105.827,105.832,105.822,105.832,2248524,0
+SHV.US,D,20240628,000000,105.87,105.879,105.87,105.879,3386443,0
+SHV.US,D,20240701,000000,105.895,105.895,105.885,105.895,4080661,0
+SHV.US,D,20240702,000000,105.91,105.915,105.905,105.915,2857579,0
+SHV.US,D,20240703,000000,105.945,105.955,105.935,105.945,1891515,0
+SHV.US,D,20240705,000000,105.992,105.992,105.983,105.983,2146648,0
+SHV.US,D,20240708,000000,106.011,106.011,106.002,106.011,2601179,0
+SHV.US,D,20240709,000000,106.021,106.021,106.011,106.011,3072740,0
+SHV.US,D,20240710,000000,106.026,106.041,106.021,106.021,2273084,0
+SHV.US,D,20240711,000000,106.05,106.06,106.05,106.05,2453516,0
+SHV.US,D,20240712,000000,106.106,106.116,106.106,106.106,1945089,0
+SHV.US,D,20240715,000000,106.126,106.136,106.116,106.126,2665924,0
+SHV.US,D,20240716,000000,106.146,106.146,106.136,106.136,2409472,0
+SHV.US,D,20240717,000000,106.146,106.156,106.146,106.146,2240526,0
+SHV.US,D,20240718,000000,106.176,106.176,106.166,106.166,2232227,0
+SHV.US,D,20240719,000000,106.215,106.224,106.205,106.224,2277417,0
+SHV.US,D,20240722,000000,106.224,106.232,106.224,106.232,3768623,0
+SHV.US,D,20240723,000000,106.242,106.251,106.232,106.246,3482433,0
+SHV.US,D,20240724,000000,106.251,106.28,106.251,106.261,2628015,0
+SHV.US,D,20240725,000000,106.28,106.29,106.271,106.271,2931217,0
+SHV.US,D,20240726,000000,106.318,106.328,106.318,106.328,2358357,0
+SHV.US,D,20240729,000000,106.338,106.347,106.338,106.347,2218044,0
+SHV.US,D,20240730,000000,106.347,106.367,106.347,106.357,2190615,0
+SHV.US,D,20240731,000000,106.367,106.386,106.347,106.367,2969884,0
+SHV.US,D,20240801,000000,106.404,106.414,106.394,106.394,4938483,0
+SHV.US,D,20240802,000000,106.472,106.5,106.472,106.49,5174336,0
+SHV.US,D,20240805,000000,106.52,106.53,106.49,106.49,5783535,0
+SHV.US,D,20240806,000000,106.52,106.52,106.49,106.49,3781391,0
+SHV.US,D,20240807,000000,106.51,106.52,106.51,106.51,2678936,0
+SHV.US,D,20240808,000000,106.53,106.538,106.52,106.52,1929222,0
+SHV.US,D,20240809,000000,106.567,106.577,106.557,106.557,2091918,0
+SHV.US,D,20240812,000000,106.577,106.587,106.577,106.587,1607313,0
+SHV.US,D,20240813,000000,106.607,106.616,106.597,106.616,1902234,0
+SHV.US,D,20240814,000000,106.616,106.616,106.607,106.612,1779436,0
+SHV.US,D,20240815,000000,106.626,106.626,106.616,106.626,1929739,0
+SHV.US,D,20240816,000000,106.666,106.676,106.656,106.676,2493252,0
+SHV.US,D,20240819,000000,106.689,106.694,106.676,106.684,1883185,0
+SHV.US,D,20240820,000000,106.703,106.713,106.694,106.713,1736086,0
+SHV.US,D,20240821,000000,106.723,106.742,106.723,106.733,2581979,0
+SHV.US,D,20240822,000000,106.752,106.762,106.742,106.752,2170024,0
+SHV.US,D,20240823,000000,106.781,106.8,106.781,106.8,2541555,0
+SHV.US,D,20240826,000000,106.809,106.809,106.8,106.809,2203351,0
+SHV.US,D,20240827,000000,106.818,106.828,106.809,106.828,3086086,0
+SHV.US,D,20240828,000000,106.848,106.848,106.838,106.848,1776527,0
+SHV.US,D,20240829,000000,106.848,106.858,106.848,106.858,1766956,0
+SHV.US,D,20240830,000000,106.897,106.906,106.887,106.897,3401683,0
+SHV.US,D,20240903,000000,106.927,106.932,106.922,106.932,15052559,0
+SHV.US,D,20240904,000000,106.951,106.961,106.941,106.961,2362652,0
+SHV.US,D,20240905,000000,106.971,106.98,106.961,106.98,2747897,0
+SHV.US,D,20240906,000000,107.028,107.038,107.018,107.028,4702623,0
+SHV.US,D,20240909,000000,107.033,107.048,107.028,107.028,3527864,0
+SHV.US,D,20240910,000000,107.053,107.067,107.048,107.067,5469631,0
+SHV.US,D,20240911,000000,107.077,107.077,107.058,107.058,3013383,0
+SHV.US,D,20240912,000000,107.082,107.087,107.077,107.077,2959151,0
+SHV.US,D,20240913,000000,107.145,107.145,107.135,107.135,2705312,0
+SHV.US,D,20240916,000000,107.164,107.173,107.14,107.173,1813094,0
+SHV.US,D,20240917,000000,107.183,107.193,107.183,107.183,2313842,0
+SHV.US,D,20240918,000000,107.193,107.223,107.183,107.223,3028957,0
+SHV.US,D,20240919,000000,107.232,107.242,107.232,107.242,5692317,0
+SHV.US,D,20240920,000000,107.275,107.29,107.271,107.29,2914426,0
+SHV.US,D,20240923,000000,107.29,107.31,107.29,107.305,3284426,0
+SHV.US,D,20240924,000000,107.31,107.329,107.31,107.319,3161451,0
+SHV.US,D,20240925,000000,107.329,107.349,107.329,107.339,3183558,0
+SHV.US,D,20240926,000000,107.339,107.349,107.339,107.349,3163825,0
+SHV.US,D,20240927,000000,107.379,107.389,107.379,107.389,4375978,0
+SHV.US,D,20240930,000000,107.398,107.398,107.389,107.389,5914410,0
+SHV.US,D,20241001,000000,107.411,107.411,107.401,107.411,12049068,0
+SHV.US,D,20241002,000000,107.421,107.43,107.411,107.411,11022188,0
+SHV.US,D,20241003,000000,107.44,107.44,107.411,107.411,8536777,0
+SHV.US,D,20241004,000000,107.459,107.469,107.45,107.45,5177209,0
+SHV.US,D,20241007,000000,107.45,107.459,107.44,107.44,8029332,0
+SHV.US,D,20241008,000000,107.459,107.469,107.459,107.469,5370836,0
+SHV.US,D,20241009,000000,107.479,107.489,107.469,107.479,2453855,0
+SHV.US,D,20241010,000000,107.489,107.499,107.489,107.489,3748353,0
+SHV.US,D,20241011,000000,107.538,107.548,107.538,107.538,4052036,0
+SHV.US,D,20241014,000000,107.548,107.558,107.538,107.548,3008118,0
+SHV.US,D,20241015,000000,107.567,107.567,107.558,107.558,2484169,0
+SHV.US,D,20241016,000000,107.571,107.576,107.567,107.576,5081489,0
+SHV.US,D,20241017,000000,107.576,107.586,107.576,107.576,4640206,0
+SHV.US,D,20241018,000000,107.616,107.626,107.616,107.626,2679060,0
+SHV.US,D,20241021,000000,107.636,107.646,107.626,107.636,5243701,0
+SHV.US,D,20241022,000000,107.636,107.656,107.636,107.636,3237499,0
+SHV.US,D,20241023,000000,107.646,107.656,107.636,107.636,9360323,0
+SHV.US,D,20241024,000000,107.666,107.675,107.656,107.656,5899801,0
+SHV.US,D,20241025,000000,107.707,107.712,107.694,107.694,3116080,0
+SHV.US,D,20241028,000000,107.712,107.722,107.712,107.717,3908573,0
+SHV.US,D,20241029,000000,107.732,107.742,107.722,107.722,6813991,0
+SHV.US,D,20241030,000000,107.742,107.752,107.742,107.752,5006480,0
+SHV.US,D,20241031,000000,107.762,107.772,107.752,107.767,5841224,0
+SHV.US,D,20241101,000000,107.818,107.818,107.808,107.818,4656821,0
+SHV.US,D,20241104,000000,107.827,107.837,107.827,107.832,5409565,0
+SHV.US,D,20241105,000000,107.847,107.847,107.827,107.837,3069909,0
+SHV.US,D,20241106,000000,107.847,107.857,107.837,107.837,5192215,0
+SHV.US,D,20241107,000000,107.866,107.876,107.857,107.866,5642926,0
+SHV.US,D,20241108,000000,107.906,107.926,107.906,107.926,5025941,0
+SHV.US,D,20241111,000000,107.911,107.916,107.906,107.916,2233147,0
+SHV.US,D,20241112,000000,107.916,107.926,107.916,107.926,2685063,0
+SHV.US,D,20241113,000000,107.931,107.946,107.926,107.946,3019919,0
+SHV.US,D,20241114,000000,107.956,107.965,107.906,107.951,3755064,0
+SHV.US,D,20241115,000000,107.994,107.994,107.974,107.974,3565569,0
+SHV.US,D,20241118,000000,107.994,108.004,107.994,107.994,3118517,0
+SHV.US,D,20241119,000000,108.009,108.013,108.004,108.009,6035663,0
+SHV.US,D,20241120,000000,108.013,108.033,108.013,108.033,2207073,0
+SHV.US,D,20241121,000000,108.042,108.042,108.023,108.033,5412688,0
+SHV.US,D,20241122,000000,108.062,108.072,108.062,108.072,3402446,0
+SHV.US,D,20241125,000000,108.081,108.091,108.081,108.086,3542237,0
+SHV.US,D,20241126,000000,108.101,108.101,108.091,108.101,3336719,0
+SHV.US,D,20241127,000000,108.121,108.131,108.121,108.121,2145478,0
+SHV.US,D,20241129,000000,108.17,108.17,108.16,108.165,3080595,0
+SHV.US,D,20241202,000000,108.186,108.186,108.176,108.186,4244316,0
+SHV.US,D,20241203,000000,108.206,108.216,108.196,108.216,1769614,0
+SHV.US,D,20241204,000000,108.226,108.236,108.216,108.216,3775403,0
+SHV.US,D,20241205,000000,108.245,108.245,108.236,108.245,2054648,0
+SHV.US,D,20241206,000000,108.284,108.294,108.284,108.294,2395870,0
+SHV.US,D,20241209,000000,108.304,108.314,108.294,108.314,2612969,0
+SHV.US,D,20241210,000000,108.318,108.323,108.314,108.314,1666392,0
+SHV.US,D,20241211,000000,108.332,108.342,108.323,108.332,2276652,0
+SHV.US,D,20241212,000000,108.342,108.352,108.342,108.342,1592566,0
+SHV.US,D,20241213,000000,108.392,108.392,108.372,108.372,1682684,0
+SHV.US,D,20241216,000000,108.392,108.402,108.392,108.402,2278291,0
+SHV.US,D,20241217,000000,108.422,108.422,108.402,108.402,2447108,0
+SHV.US,D,20241218,000000,108.409,108.429,108.409,108.419,3001994,0
+SHV.US,D,20241219,000000,108.439,108.449,108.429,108.444,3365840,0
+SHV.US,D,20241220,000000,108.488,108.488,108.468,108.473,2632089,0
+SHV.US,D,20241223,000000,108.493,108.498,108.478,108.488,5611289,0
+SHV.US,D,20241224,000000,108.522,108.527,108.507,108.517,1857819,0
+SHV.US,D,20241226,000000,108.527,108.536,108.517,108.536,2009422,0
+SHV.US,D,20241227,000000,108.566,108.576,108.556,108.566,3091773,0
+SHV.US,D,20241230,000000,108.586,108.596,108.576,108.596,3364902,0
+SHV.US,D,20241231,000000,108.606,108.616,108.596,108.606,3651075,0
+SHV.US,D,20250102,000000,108.625,108.625,108.616,108.625,2513903,0
+SHV.US,D,20250103,000000,108.665,108.665,108.655,108.655,2174743,0
+SHV.US,D,20250106,000000,108.665,108.675,108.665,108.67,2647792,0
+SHV.US,D,20250107,000000,108.675,108.695,108.675,108.695,2476481,0
+SHV.US,D,20250108,000000,108.685,108.695,108.685,108.695,4390024,0
+SHV.US,D,20250110,000000,108.735,108.735,108.725,108.725,8728805,0
+SHV.US,D,20250113,000000,108.745,108.745,108.735,108.745,9120557,0
+SHV.US,D,20250114,000000,108.754,108.754,108.745,108.754,8909557,0
+SHV.US,D,20250115,000000,108.774,108.774,108.764,108.774,9478219,0
+SHV.US,D,20250116,000000,108.774,108.783,108.774,108.778,9678406,0
+SHV.US,D,20250117,000000,108.827,108.832,108.822,108.832,8649695,0
+SHV.US,D,20250121,000000,108.852,108.852,108.842,108.847,7962833,0
+SHV.US,D,20250122,000000,108.862,108.862,108.852,108.852,7096412,0
+SHV.US,D,20250123,000000,108.872,108.872,108.862,108.872,7543165,0
+SHV.US,D,20250124,000000,108.912,108.922,108.902,108.912,6743266,0
+SHV.US,D,20250127,000000,108.922,108.931,108.922,108.931,5371673,0
+SHV.US,D,20250128,000000,108.931,108.941,108.931,108.941,5165229,0
+SHV.US,D,20250129,000000,108.951,108.951,108.941,108.951,4476038,0
+SHV.US,D,20250130,000000,108.951,108.961,108.951,108.961,5642786,0
+SHV.US,D,20250131,000000,108.991,109.001,108.991,108.996,5374500,0
+SHV.US,D,20250203,000000,109.014,109.014,109.004,109.014,6328264,0
+SHV.US,D,20250204,000000,109.024,109.024,109.014,109.024,5411639,0
+SHV.US,D,20250205,000000,109.034,109.034,109.024,109.034,5166787,0
+SHV.US,D,20250206,000000,109.048,109.053,109.044,109.053,4717595,0
+SHV.US,D,20250207,000000,109.083,109.083,109.073,109.083,5144907,0
+SHV.US,D,20250210,000000,109.093,109.093,109.083,109.088,6936069,0
+SHV.US,D,20250211,000000,109.093,109.103,109.083,109.093,11641789,0
+SHV.US,D,20250212,000000,109.093,109.103,109.093,109.093,6742760,0
+SHV.US,D,20250213,000000,109.112,109.122,109.112,109.122,2852101,0
+SHV.US,D,20250214,000000,109.167,109.172,109.162,109.172,3595527,0
+SHV.US,D,20250218,000000,109.182,109.192,109.172,109.172,4935066,0
+SHV.US,D,20250219,000000,109.182,109.202,109.182,109.202,4050064,0
+SHV.US,D,20250220,000000,109.212,109.212,109.202,109.212,3625059,0
+SHV.US,D,20250221,000000,109.246,109.251,109.241,109.251,5831772,0
+SHV.US,D,20250224,000000,109.271,109.271,109.261,109.271,8184159,0
+SHV.US,D,20250225,000000,109.271,109.291,109.271,109.286,8429906,0
+SHV.US,D,20250226,000000,109.301,109.301,109.291,109.291,5014179,0
+SHV.US,D,20250227,000000,109.306,109.311,109.301,109.301,3257451,0
+SHV.US,D,20250228,000000,109.341,109.35,109.341,109.341,5567159,0
+SHV.US,D,20250303,000000,109.358,109.368,109.358,109.358,8423289,0
+SHV.US,D,20250304,000000,109.368,109.388,109.368,109.368,11170931,0
+SHV.US,D,20250305,000000,109.388,109.397,109.378,109.388,9975024,0
+SHV.US,D,20250306,000000,109.402,109.407,109.397,109.397,9839298,0
+SHV.US,D,20250307,000000,109.447,109.447,109.437,109.447,6053806,0
+SHV.US,D,20250310,000000,109.457,109.457,109.447,109.457,10402974,0
+SHV.US,D,20250311,000000,109.477,109.477,109.467,109.472,8398110,0
+SHV.US,D,20250312,000000,109.487,109.487,109.467,109.477,8249810,0
+SHV.US,D,20250313,000000,109.487,109.497,109.487,109.487,10838666,0
+SHV.US,D,20250314,000000,109.537,109.537,109.527,109.532,9134262,0
+SHV.US,D,20250317,000000,109.527,109.537,109.527,109.537,6257613,0
+SHV.US,D,20250318,000000,109.537,109.547,109.537,109.547,11278280,0
+SHV.US,D,20250319,000000,109.547,109.557,109.547,109.552,10212509,0
+SHV.US,D,20250320,000000,109.577,109.577,109.567,109.577,5724053,0
+SHV.US,D,20250321,000000,109.617,109.617,109.607,109.612,6734048,0
+SHV.US,D,20250324,000000,109.617,109.627,109.617,109.627,6641322,0
+SHV.US,D,20250325,000000,109.637,109.646,109.627,109.637,10701922,0
+SHV.US,D,20250326,000000,109.637,109.646,109.637,109.641,7896987,0
+SHV.US,D,20250327,000000,109.651,109.666,109.646,109.666,9448313,0
+SHV.US,D,20250328,000000,109.69,109.705,109.685,109.695,9214851,0
+SHV.US,D,20250331,000000,109.705,109.715,109.705,109.705,10113067,0
+SHV.US,D,20250401,000000,109.724,109.729,109.719,109.729,5636754,0
+SHV.US,D,20250402,000000,109.729,109.739,109.729,109.739,6622381,0
+SHV.US,D,20250403,000000,109.759,109.759,109.749,109.749,5649359,0
+SHV.US,D,20250404,000000,109.814,109.829,109.799,109.799,7510247,0
+SHV.US,D,20250407,000000,109.829,109.839,109.809,109.809,10190136,0
+SHV.US,D,20250408,000000,109.819,109.829,109.809,109.829,8409172,0
+SHV.US,D,20250409,000000,109.829,109.839,109.809,109.829,9406247,0
+SHV.US,D,20250410,000000,109.849,109.849,109.829,109.829,5902303,0
+SHV.US,D,20250411,000000,109.879,109.889,109.869,109.879,18524284,0
+SHV.US,D,20250414,000000,109.889,109.889,109.879,109.889,6594330,0
+SHV.US,D,20250415,000000,109.899,109.899,109.889,109.899,2960662,0
+SHV.US,D,20250416,000000,109.914,109.919,109.909,109.919,4051163,0
+SHV.US,D,20250417,000000,109.958,109.968,109.958,109.968,2713233,0
+SHV.US,D,20250421,000000,109.978,109.978,109.968,109.978,2707950,0
+SHV.US,D,20250422,000000,109.978,109.988,109.978,109.988,4015431,0
+SHV.US,D,20250423,000000,109.993,109.998,109.978,109.998,4273938,0
+SHV.US,D,20250424,000000,109.998,110.008,109.998,110.008,5452559,0
+SHV.US,D,20250425,000000,110.048,110.048,110.038,110.048,4137493,0
+SHV.US,D,20250428,000000,110.058,110.058,110.048,110.053,3821079,0
+SHV.US,D,20250429,000000,110.068,110.078,110.058,110.058,11911623,0
+SHV.US,D,20250430,000000,110.083,110.088,110.078,110.088,4607927,0
+SHV.US,D,20250501,000000,110.11,110.11,110.09,110.1,5456976,0
+SHV.US,D,20250502,000000,110.13,110.13,110.11,110.12,4611339,0
+SHV.US,D,20250505,000000,110.13,110.13,110.12,110.13,11721529,0
+SHV.US,D,20250506,000000,110.145,110.15,110.14,110.14,5078982,0
+SHV.US,D,20250507,000000,110.155,110.17,110.15,110.16,3112692,0
+SHV.US,D,20250508,000000,110.17,110.18,110.16,110.17,3201994,0
+SHV.US,D,20250509,000000,110.205,110.21,110.2,110.2,3022321,0
+SHV.US,D,20250512,000000,110.2,110.21,110.2,110.21,5469729,0
+SHV.US,D,20250513,000000,110.22,110.22,110.21,110.22,2980623,0
+SHV.US,D,20250514,000000,110.23,110.23,110.22,110.22,3423273,0
+SHV.US,D,20250515,000000,110.23,110.24,110.23,110.24,2761014,0
+SHV.US,D,20250516,000000,110.27,110.28,110.27,110.28,3738971,0
+SHV.US,D,20250519,000000,110.28,110.29,110.28,110.28,3024858,0
+SHV.US,D,20250520,000000,110.3,110.3,110.29,110.3,2499079,0
+SHV.US,D,20250521,000000,110.32,110.32,110.31,110.31,2831971,0
+SHV.US,D,20250522,000000,110.32,110.33,110.32,110.33,2474695,0
+SHV.US,D,20250523,000000,110.375,110.38,110.37,110.38,2286845,0
+SHV.US,D,20250527,000000,110.39,110.39,110.38,110.38,2928686,0
+SHV.US,D,20250528,000000,110.4,110.4,110.39,110.39,3058300,0
+SHV.US,D,20250529,000000,110.42,110.42,110.41,110.42,2023936,0
+SHV.US,D,20250530,000000,110.445,110.45,110.44,110.44,4947798,0
+SHV.US,D,20250602,000000,110.07,110.07,110.06,110.06,7655362,0
+SHV.US,D,20250603,000000,110.08,110.08,110.07,110.08,2471653,0
+SHV.US,D,20250604,000000,110.09,110.1,110.08,110.09,1952512,0
+SHV.US,D,20250605,000000,110.11,110.12,110.1,110.12,3013910,0
+SHV.US,D,20250606,000000,110.14,110.15,110.13,110.13,2890108,0
+SHV.US,D,20250609,000000,110.16,110.16,110.15,110.16,2358582,0
+SHV.US,D,20250610,000000,110.17,110.17,110.16,110.17,2308205,0
+SHV.US,D,20250611,000000,110.175,110.18,110.17,110.18,2350674,0
+SHV.US,D,20250612,000000,110.19,110.2,110.19,110.2,1970518,0
+SHV.US,D,20250613,000000,110.23,110.24,110.23,110.24,3812904,0
+SHV.US,D,20250616,000000,110.24,110.24,110.23,110.24,2241434,0
+SHV.US,D,20250617,000000,110.24,110.25,110.24,110.25,2466271,0
+SHV.US,D,20250618,000000,110.27,110.28,110.27,110.28,3193342,0
+SHV.US,D,20250620,000000,110.31,110.32,110.3,110.32,2193083,0
+SHV.US,D,20250623,000000,110.33,110.34,110.32,110.34,2763140,0
+SHV.US,D,20250624,000000,110.35,110.35,110.34,110.35,2718818,0
+SHV.US,D,20250625,000000,110.365,110.37,110.36,110.36,2772064,0
+SHV.US,D,20250626,000000,110.38,110.38,110.37,110.38,2542779,0
+SHV.US,D,20250627,000000,110.41,110.42,110.41,110.415,2626771,0
+SHV.US,D,20250630,000000,110.425,110.43,110.42,110.42,3543373,0
+SHV.US,D,20250701,000000,110.07,110.07,110.06,110.06,3952865,0
+SHV.US,D,20250702,000000,110.08,110.08,110.07,110.07,2678831,0
+SHV.US,D,20250703,000000,110.125,110.13,110.11,110.11,1596521,0
+SHV.US,D,20250707,000000,110.12,110.13,110.12,110.13,2867921,0
+SHV.US,D,20250708,000000,110.14,110.15,110.14,110.145,3260723,0
+SHV.US,D,20250709,000000,110.15,110.16,110.15,110.16,2484745,0
+SHV.US,D,20250710,000000,110.17,110.18,110.17,110.17,2139284,0
+SHV.US,D,20250711,000000,110.21,110.21,110.2,110.2,2443408,0
+SHV.US,D,20250714,000000,110.215,110.22,110.21,110.22,2041054,0
+SHV.US,D,20250715,000000,110.225,110.23,110.22,110.22,2116338,0
+SHV.US,D,20250716,000000,110.23,110.25,110.23,110.25,2760708,0
+SHV.US,D,20250717,000000,110.26,110.26,110.25,110.26,2048560,0
+SHV.US,D,20250718,000000,110.29,110.3,110.29,110.3,3854458,0
+SHV.US,D,20250721,000000,110.31,110.31,110.3,110.31,2462203,0
+SHV.US,D,20250722,000000,110.32,110.32,110.31,110.32,1686944,0
+SHV.US,D,20250723,000000,110.33,110.34,110.32,110.33,2738478,0
+SHV.US,D,20250724,000000,110.33,110.34,110.33,110.34,3358699,0
+SHV.US,D,20250725,000000,110.37,110.38,110.37,110.38,1781277,0
+SHV.US,D,20250728,000000,110.39,110.39,110.38,110.39,2756788,0
+SHV.US,D,20250729,000000,110.4,110.41,110.4,110.41,2426928,0
+SHV.US,D,20250730,000000,110.41,110.42,110.4,110.4,2720170,0
+SHV.US,D,20250731,000000,110.415,110.42,110.41,110.41,4128808,0
+SHV.US,D,20250801,000000,110.11,110.12,110.1,110.12,5053684,0
+SHV.US,D,20250804,000000,110.13,110.14,110.12,110.14,5236133,0
+SHV.US,D,20250805,000000,110.14,110.15,110.13,110.13,4247726,0
+SHV.US,D,20250806,000000,110.15,110.16,110.14,110.16,2470444,0
+SHV.US,D,20250807,000000,110.165,110.17,110.16,110.17,2560620,0
+SHV.US,D,20250808,000000,110.21,110.21,110.2,110.21,3333070,0
+SHV.US,D,20250811,000000,110.21,110.22,110.21,110.22,1886991,0
+SHV.US,D,20250812,000000,110.23,110.24,110.23,110.235,2344422,0
+SHV.US,D,20250813,000000,110.25,110.26,110.25,110.26,2160091,0
+SHV.US,D,20250814,000000,110.265,110.27,110.26,110.26,2417068,0
+SHV.US,D,20250815,000000,110.295,110.3,110.29,110.29,2051014,0
+SHV.US,D,20250818,000000,110.3,110.31,110.3,110.3,2447971,0
+SHV.US,D,20250819,000000,110.31,110.33,110.31,110.33,3473619,0
+SHV.US,D,20250820,000000,110.34,110.34,110.33,110.34,2352196,0
+SHV.US,D,20250821,000000,110.34,110.35,110.33,110.33,2232335,0
+SHV.US,D,20250822,000000,110.375,110.4,110.37,110.395,4058709,0
+SHV.US,D,20250825,000000,110.4,110.41,110.4,110.4,2672189,0
+SHV.US,D,20250826,000000,110.41,110.42,110.41,110.41,1735550,0
+SHV.US,D,20250827,000000,110.42,110.43,110.42,110.43,2575801,0
+SHV.US,D,20250828,000000,110.44,110.45,110.44,110.44,2172165,0
+SHV.US,D,20250829,000000,110.48,110.5,110.48,110.49,4761001,0
+SHV.US,D,20250902,000000,110.12,110.13,110.11,110.13,3894685,0
+SHV.US,D,20250903,000000,110.13,110.15,110.13,110.15,3009295,0
+SHV.US,D,20250904,000000,110.15,110.17,110.15,110.17,2439936,0
+SHV.US,D,20250905,000000,110.22,110.23,110.22,110.23,2586352,0
+SHV.US,D,20250908,000000,110.24,110.25,110.24,110.25,1786626,0
+SHV.US,D,20250909,000000,110.255,110.26,110.24,110.24,1925421,0
+SHV.US,D,20250910,000000,110.255,110.26,110.25,110.26,2305683,0
+SHV.US,D,20250911,000000,110.27,110.28,110.27,110.28,2148208,0
+SHV.US,D,20250912,000000,110.31,110.32,110.3,110.3,2703717,0
+SHV.US,D,20250915,000000,110.31,110.32,110.31,110.32,4698798,0
+SHV.US,D,20250916,000000,110.34,110.34,110.33,110.34,2019940,0
+SHV.US,D,20250917,000000,110.355,110.36,110.35,110.35,2844849,0
+SHV.US,D,20250918,000000,110.365,110.37,110.36,110.36,2264386,0
+SHV.US,D,20250919,000000,110.39,110.4,110.39,110.4,1902470,0
+SHV.US,D,20250922,000000,110.4,110.41,110.4,110.41,1859942,0
+SHV.US,D,20250923,000000,110.42,110.42,110.41,110.41,3294217,0
+SHV.US,D,20250924,000000,110.43,110.43,110.42,110.42,1632222,0
+SHV.US,D,20250925,000000,110.43,110.44,110.43,110.43,2470798,0
+SHV.US,D,20250926,000000,110.47,110.47,110.46,110.47,1942632,0
+SHV.US,D,20250929,000000,110.47,110.48,110.47,110.48,2385905,0
+SHV.US,D,20250930,000000,110.49,110.49,110.48,110.49,4237772,0
+SHV.US,D,20251001,000000,110.145,110.15,110.14,110.15,3445967,0
+SHV.US,D,20251002,000000,110.155,110.16,110.15,110.16,2008886,0
+SHV.US,D,20251003,000000,110.2,110.2,110.19,110.2,2090735,0
+SHV.US,D,20251006,000000,110.19,110.2,110.19,110.19,2485234,0
+SHV.US,D,20251007,000000,110.2,110.21,110.2,110.2,2531728,0
+SHV.US,D,20251008,000000,110.215,110.22,110.21,110.215,2069482,0
+SHV.US,D,20251009,000000,110.23,110.24,110.23,110.23,2873181,0
+SHV.US,D,20251010,000000,110.28,110.29,110.27,110.28,3877950,0
+SHV.US,D,20251013,000000,110.28,110.28,110.27,110.27,3202396,0
+SHV.US,D,20251014,000000,110.29,110.3,110.29,110.3,2144612,0
+SHV.US,D,20251015,000000,110.3,110.31,110.29,110.29,2007570,0
+SHV.US,D,20251016,000000,110.31,110.32,110.31,110.31,2001015,0
+SHV.US,D,20251017,000000,110.36,110.36,110.35,110.36,1471140,0
+SHV.US,D,20251020,000000,110.37,110.37,110.36,110.37,1369772,0
+SHV.US,D,20251021,000000,110.39,110.39,110.38,110.38,2139971,0
+SHV.US,D,20251022,000000,110.39,110.4,110.39,110.4,1573866,0
+SHV.US,D,20251023,000000,110.4,110.41,110.4,110.41,1554737,0
+SHV.US,D,20251024,000000,110.43,110.44,110.43,110.43,2995084,0
+SHV.US,D,20251027,000000,110.445,110.46,110.44,110.46,2173143,0
+SHV.US,D,20251028,000000,110.46,110.47,110.46,110.47,1509431,0
+SHV.US,D,20251029,000000,110.48,110.48,110.45,110.46,3416306,0
+SHV.US,D,20251030,000000,110.46,110.47,110.46,110.47,2092545,0
+SHV.US,D,20251031,000000,110.495,110.5,110.49,110.49,2912448,0
+SHV.US,D,20251103,000000,110.15,110.15,110.14,110.145,4062855,0
+SHV.US,D,20251104,000000,110.15,110.16,110.15,110.16,3393008,0
+SHV.US,D,20251105,000000,110.16,110.17,110.16,110.17,2062868,0
+SHV.US,D,20251106,000000,110.17,110.19,110.17,110.19,2422656,0
+SHV.US,D,20251107,000000,110.225,110.23,110.22,110.225,2216286,0
+SHV.US,D,20251110,000000,110.23,110.24,110.23,110.24,2445889,0
+SHV.US,D,20251111,000000,110.24,110.24,110.23,110.24,1703814,0
+SHV.US,D,20251112,000000,110.25,110.25,110.24,110.25,1842158,0
+SHV.US,D,20251113,000000,110.25,110.26,110.25,110.26,2135521,0
+SHV.US,D,20251114,000000,110.29,110.29,110.28,110.285,3229379,0
+SHV.US,D,20251117,000000,110.29,110.3,110.29,110.3,2194465,0
+SHV.US,D,20251118,000000,110.31,110.32,110.31,110.32,2445447,0
+SHV.US,D,20251119,000000,110.32,110.33,110.32,110.33,2480250,0
+SHV.US,D,20251120,000000,110.335,110.34,110.33,110.34,3212556,0
+SHV.US,D,20251121,000000,110.37,110.38,110.37,110.38,2488824,0
+SHV.US,D,20251124,000000,110.38,110.39,110.38,110.39,1975840,0
+SHV.US,D,20251125,000000,110.395,110.4,110.39,110.4,1860940,0
+SHV.US,D,20251126,000000,110.42,110.43,110.42,110.42,1898662,0
+SHV.US,D,20251128,000000,110.455,110.46,110.45,110.45,2504383,0
+SHV.US,D,20251201,000000,110.12,110.12,110.11,110.12,3505926,0
+SHV.US,D,20251202,000000,110.13,110.14,110.13,110.14,1888240,0
+SHV.US,D,20251203,000000,110.15,110.16,110.15,110.155,4578465,0
+SHV.US,D,20251204,000000,110.17,110.18,110.16,110.16,3668908,0
+SHV.US,D,20251205,000000,110.2,110.21,110.2,110.2,2290151,0
+SHV.US,D,20251208,000000,110.21,110.22,110.21,110.21,2922243,0
+SHV.US,D,20251209,000000,110.225,110.23,110.22,110.22,2463495,0
+SHV.US,D,20251210,000000,110.24,110.25,110.23,110.25,4006471,0
+SHV.US,D,20251211,000000,110.26,110.27,110.25,110.27,2275454,0
+SHV.US,D,20251212,000000,110.295,110.3,110.29,110.295,1883887,0
+SHV.US,D,20251215,000000,110.32,110.32,110.31,110.32,2454964,0
+SHV.US,D,20251216,000000,110.33,110.33,110.32,110.33,2424752,0
+SHV.US,D,20251217,000000,110.34,110.34,110.33,110.34,1986659,0
+SHV.US,D,20251218,000000,110.35,110.36,110.35,110.36,2100997,0
+SHV.US,D,20251219,000000,110.02,110.03,110.02,110.02,3192952,0
+SHV.US,D,20251222,000000,110.03,110.04,110.03,110.04,3061631,0
+SHV.US,D,20251223,000000,110.04,110.05,110.04,110.04,2922418,0
+SHV.US,D,20251224,000000,110.06,110.07,110.06,110.065,1539243,0
+SHV.US,D,20251226,000000,110.1,110.11,110.09,110.105,2439824,0
+SHV.US,D,20251229,000000,110.11,110.12,110.11,110.11,2178696,0
+SHV.US,D,20251230,000000,110.13,110.13,110.12,110.12,2135945,0
+SHV.US,D,20251231,000000,110.14,110.15,110.14,110.15,2338819,0
+SHV.US,D,20260102,000000,110.17,110.18,110.17,110.17,2410957,0
+SHV.US,D,20260105,000000,110.18,110.19,110.18,110.19,1921739,0
+SHV.US,D,20260106,000000,110.2,110.2,110.19,110.19,2899063,0
+SHV.US,D,20260107,000000,110.205,110.21,110.2,110.21,2450180,0
+SHV.US,D,20260108,000000,110.215,110.22,110.21,110.22,2781036,0
+SHV.US,D,20260109,000000,110.24,110.25,110.24,110.25,2455930,0
+SHV.US,D,20260112,000000,110.25,110.26,110.25,110.255,2279773,0
+SHV.US,D,20260113,000000,110.26,110.26,110.25,110.26,2948390,0
+SHV.US,D,20260114,000000,110.27,110.27,110.26,110.27,2449869,0
+SHV.US,D,20260115,000000,110.275,110.28,110.27,110.28,2944499,0
+SHV.US,D,20260116,000000,110.31,110.32,110.31,110.31,2621198,0
+SHV.US,D,20260120,000000,110.325,110.33,110.32,110.32,3367822,0
+SHV.US,D,20260121,000000,110.335,110.34,110.33,110.34,3360477,0
+SHV.US,D,20260122,000000,110.34,110.35,110.34,110.34,4150019,0
+SHV.US,D,20260123,000000,110.37,110.38,110.37,110.37,2437194,0
+SHV.US,D,20260126,000000,110.38,110.39,110.38,110.38,1833782,0
+SHV.US,D,20260127,000000,110.395,110.4,110.39,110.4,2090367,0
+SHV.US,D,20260128,000000,110.4,110.41,110.4,110.4,1828289,0
+SHV.US,D,20260129,000000,110.41,110.42,110.41,110.41,3034846,0
+SHV.US,D,20260130,000000,110.44,110.45,110.44,110.44,3285742,0
+SHV.US,D,20260202,000000,110.12,110.12,110.11,110.12,3828190,0
+SHV.US,D,20260203,000000,110.12,110.13,110.12,110.13,3391394,0
+SHV.US,D,20260204,000000,110.14,110.14,110.13,110.13,3051714,0
+SHV.US,D,20260205,000000,110.15,110.16,110.14,110.16,3621790,0
+SHV.US,D,20260206,000000,110.19,110.19,110.18,110.18,5666835,0
+SHV.US,D,20260209,000000,110.18,110.2,110.18,110.2,3142064,0
+SHV.US,D,20260210,000000,110.21,110.21,110.2,110.2,3213564,0
+SHV.US,D,20260211,000000,110.21,110.215,110.21,110.21,2625071,0
+SHV.US,D,20260212,000000,110.23,110.23,110.22,110.22,2324010,0
+SHV.US,D,20260213,000000,110.27,110.27,110.26,110.27,2192509,0
+SHV.US,D,20260217,000000,110.27,110.28,110.27,110.28,1901025,0
+SHV.US,D,20260218,000000,110.28,110.28,110.28,110.28,2044220,0
diff --git a/daily/us/nasdaq etfs/sixg.us.txt b/daily/us/nasdaq etfs/sixg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61ea1d0441afdeb000fdb93c4be0014433112c95
--- /dev/null
+++ b/daily/us/nasdaq etfs/sixg.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXG.US,D,20240725,000000,40.75,41.1025,40.33,40.3458,16664,0
+SIXG.US,D,20240726,000000,40.87,40.96,40.56,40.7186,18392,0
+SIXG.US,D,20240729,000000,40.93,41.14,40.575,40.7147,10262,0
+SIXG.US,D,20240730,000000,40.85,40.89,39.98,39.98,12694,0
+SIXG.US,D,20240731,000000,41.07,41.67,41.05,41.5312,27449,0
+SIXG.US,D,20240801,000000,41.29,41.55,39.65,39.8976,299351,0
+SIXG.US,D,20240802,000000,38.78,38.955,38.4,38.6683,53054,0
+SIXG.US,D,20240805,000000,36.24,38.08,36.24,37.54,48827,0
+SIXG.US,D,20240806,000000,37.7,38.3332,37.42,37.7673,126742,0
+SIXG.US,D,20240807,000000,38.39,38.62,37.19,37.1901,23974,0
+SIXG.US,D,20240808,000000,37.85,38.7051,37.74,38.6583,20328,0
+SIXG.US,D,20240809,000000,38.57,38.9871,38.55,38.905,18361,0
+SIXG.US,D,20240812,000000,38.94,39.265,38.825,38.9741,19339,0
+SIXG.US,D,20240813,000000,39.34,39.58,39.32,39.58,19434,0
+SIXG.US,D,20240814,000000,40.22,40.3559,39.85,40.1,9334,0
+SIXG.US,D,20240815,000000,40.8,41.3704,40.8,41.3191,12331,0
+SIXG.US,D,20240816,000000,41.12,41.53,41.12,41.4945,19379,0
+SIXG.US,D,20240819,000000,41.43,41.99,41.32,41.99,9950,0
+SIXG.US,D,20240820,000000,41.86,42.0952,41.72,41.88,16183,0
+SIXG.US,D,20240821,000000,41.89,42.31,41.89,42.27,20656,0
+SIXG.US,D,20240822,000000,42.34,42.5,41.5,41.57,29841,0
+SIXG.US,D,20240823,000000,41.99,42.5,41.97,42.4389,21515,0
+SIXG.US,D,20240826,000000,42.37,42.5218,41.82,41.95,23684,0
+SIXG.US,D,20240827,000000,41.7,42.1885,41.55,42.0932,14023,0
+SIXG.US,D,20240828,000000,41.96,42.09,41.345,41.68,13433,0
+SIXG.US,D,20240829,000000,41.68,42.2799,41.68,41.83,19091,0
+SIXG.US,D,20240830,000000,42.28,42.43,41.9394,42.41,14261,0
+SIXG.US,D,20240903,000000,41.94,41.98,40.38,40.56,21250,0
+SIXG.US,D,20240904,000000,40.35,40.85,40.3,40.6133,14365,0
+SIXG.US,D,20240905,000000,40.26,40.65,40.08,40.2209,45172,0
+SIXG.US,D,20240906,000000,40.05,40.13,38.97,39.11,29732,0
+SIXG.US,D,20240909,000000,39.42,39.76,39.33,39.6316,14540,0
+SIXG.US,D,20240910,000000,39.77,40.16,39.65,40.16,20792,0
+SIXG.US,D,20240911,000000,40.15,41.19,39.66,41.15,9841,0
+SIXG.US,D,20240912,000000,41.1,41.64,41.03,41.55,13448,0
+SIXG.US,D,20240913,000000,41.84,42.06,41.84,42,13634,0
+SIXG.US,D,20240916,000000,41.66,41.9673,41.63,41.95,15145,0
+SIXG.US,D,20240917,000000,42.24,42.34,41.82,41.96,18022,0
+SIXG.US,D,20240918,000000,42.01,42.54,41.74,41.74,21965,0
+SIXG.US,D,20240919,000000,42.79,43.15,42.69,42.99,27441,0
+SIXG.US,D,20240920,000000,42.76,42.99,42.57,42.86,23448,0
+SIXG.US,D,20240923,000000,42.93,42.94,42.6856,42.9,16447,0
+SIXG.US,D,20240924,000000,43.04,43.2901,42.8693,43.28,17730,0
+SIXG.US,D,20240925,000000,43.12,43.2693,42.95,43,9265,0
+SIXG.US,D,20240926,000000,43.45,43.63,43.04,43.4,35443,0
+SIXG.US,D,20240927,000000,43.5,43.5,43.2139,43.3,19516,0
+SIXG.US,D,20240930,000000,43.05,43.4,43,43.38,13614,0
+SIXG.US,D,20241001,000000,43.32,43.42,42.33,42.54,17258,0
+SIXG.US,D,20241002,000000,42.44,43.0595,42.4,43.01,14816,0
+SIXG.US,D,20241003,000000,42.74,43.18,42.6704,42.87,20569,0
+SIXG.US,D,20241004,000000,43.37,43.45,43.1,43.45,14004,0
+SIXG.US,D,20241007,000000,43.26,43.37,43.04,43.19,9929,0
+SIXG.US,D,20241008,000000,43.25,43.7,43.23,43.64,11718,0
+SIXG.US,D,20241009,000000,43.52,44.26,43.52,44.26,34376,0
+SIXG.US,D,20241010,000000,43.96,44.27,43.7704,44.25,15637,0
+SIXG.US,D,20241011,000000,44.17,44.65,44.17,44.62,30697,0
+SIXG.US,D,20241014,000000,44.69,44.91,44.65,44.84,11928,0
+SIXG.US,D,20241015,000000,44.92,45,44.38,44.47,21502,0
+SIXG.US,D,20241016,000000,44.64,44.86,44.45,44.86,30550,0
+SIXG.US,D,20241017,000000,45,45.2681,44.9,45.04,21912,0
+SIXG.US,D,20241018,000000,45.25,45.3281,45.08,45.08,20863,0
+SIXG.US,D,20241021,000000,44.98,45.24,44.79,44.99,39109,0
+SIXG.US,D,20241022,000000,44.62,44.85,44.6,44.73,12941,0
+SIXG.US,D,20241023,000000,44.43,44.67,43.88,44.24,55882,0
+SIXG.US,D,20241024,000000,44.58,44.6435,44.37,44.48,18499,0
+SIXG.US,D,20241025,000000,44.65,44.93,44.45,44.45,9378,0
+SIXG.US,D,20241028,000000,44.74,44.895,44.74,44.83,8161,0
+SIXG.US,D,20241029,000000,44.78,45.31,44.78,45.23,9566,0
+SIXG.US,D,20241030,000000,44.86,45.06,44.55,44.55,15056,0
+SIXG.US,D,20241031,000000,44.26,44.26,43.47,43.47,19669,0
+SIXG.US,D,20241101,000000,43.98,44.3499,43.96,44.085,17037,0
+SIXG.US,D,20241104,000000,44,44.5,44,44.25,14779,0
+SIXG.US,D,20241105,000000,44.28,44.82,44.28,44.82,10431,0
+SIXG.US,D,20241106,000000,45.74,46.21,45.555,46.17,14321,0
+SIXG.US,D,20241107,000000,46.31,46.66,46.27,46.57,22588,0
+SIXG.US,D,20241108,000000,46.4,46.43,46.245,46.4,12336,0
+SIXG.US,D,20241111,000000,46.54,46.54,46.04,46.29,15811,0
+SIXG.US,D,20241112,000000,46.13,46.295,45.6501,45.93,10199,0
+SIXG.US,D,20241113,000000,45.83,45.99,45.53,45.53,11379,0
+SIXG.US,D,20241114,000000,45.58,45.58,45.15,45.27,19268,0
+SIXG.US,D,20241115,000000,44.87,44.89,44.155,44.3,25931,0
+SIXG.US,D,20241118,000000,44.35,44.5565,44.27,44.32,7559,0
+SIXG.US,D,20241119,000000,43.95,44.81,43.95,44.76,7895,0
+SIXG.US,D,20241120,000000,44.9,44.99,44.36,44.78,33751,0
+SIXG.US,D,20241121,000000,45.14,45.91,45.02,45.6985,33237,0
+SIXG.US,D,20241122,000000,45.74,46.18,45.74,46.13,30997,0
+SIXG.US,D,20241125,000000,46.45,46.66,46.28,46.4036,34474,0
+SIXG.US,D,20241126,000000,46.45,46.53,46.2119,46.3,34617,0
+SIXG.US,D,20241127,000000,46.25,46.3,45.65,45.92,24205,0
+SIXG.US,D,20241129,000000,46.09,46.565,46.09,46.39,9999,0
+SIXG.US,D,20241202,000000,46.35,46.86,46.35,46.77,32859,0
+SIXG.US,D,20241203,000000,46.98,47.71,46.98,47.71,16930,0
+SIXG.US,D,20241204,000000,48.26,48.76,48.26,48.56,33223,0
+SIXG.US,D,20241205,000000,48.49,48.62,48.3301,48.35,26785,0
+SIXG.US,D,20241206,000000,48.5,48.961,48.5,48.96,18227,0
+SIXG.US,D,20241209,000000,49.01,49.26,48.4,48.49,7540,0
+SIXG.US,D,20241210,000000,48.22,48.22,47.66,47.78,22402,0
+SIXG.US,D,20241211,000000,48.13,48.5866,48.09,48.45,14599,0
+SIXG.US,D,20241212,000000,48.35,48.7,48.35,48.54,31475,0
+SIXG.US,D,20241213,000000,49.34,49.5775,49.0513,49.47,10713,0
+SIXG.US,D,20241216,000000,49.64,50.09,49.53,50.04,285635,0
+SIXG.US,D,20241217,000000,49.59,49.59,48.9257,49.03,12826,0
+SIXG.US,D,20241218,000000,49.32,49.36,47.21,47.38,19926,0
+SIXG.US,D,20241219,000000,47.86,48.2,47.47,47.6,24905,0
+SIXG.US,D,20241220,000000,47.16,48.57,47.16,48.08,18060,0
+SIXG.US,D,20241223,000000,48.33,48.51,47.9966,48.51,20924,0
+SIXG.US,D,20241224,000000,48.72,49.04,48.575,49.04,12690,0
+SIXG.US,D,20241226,000000,48.81,49.427,48.81,49.36,22336,0
+SIXG.US,D,20241227,000000,48.97,48.97,48.195,48.55,18369,0
+SIXG.US,D,20241230,000000,47.89,48.2861,47.4899,48.05,30210,0
+SIXG.US,D,20241231,000000,48.14,48.1705,47.55,47.65,16002,0
+SIXG.US,D,20250102,000000,47.96,48.44,47.56,47.85,13627,0
+SIXG.US,D,20250103,000000,48.2,48.8,48.2,48.78,13808,0
+SIXG.US,D,20250106,000000,49.25,49.7057,49.2062,49.36,26266,0
+SIXG.US,D,20250107,000000,49.57,49.57,48.28,48.46,19907,0
+SIXG.US,D,20250108,000000,48.28,48.53,47.85,48.48,10259,0
+SIXG.US,D,20250110,000000,47.76,47.76,47.4,47.53,18909,0
+SIXG.US,D,20250113,000000,46.7,47.09,46.5499,47.03,21400,0
+SIXG.US,D,20250114,000000,47.54,47.82,47.1793,47.54,16658,0
+SIXG.US,D,20250115,000000,48.26,48.615,48.2468,48.42,29116,0
+SIXG.US,D,20250116,000000,48.72,48.8467,48.41,48.41,276327,0
+SIXG.US,D,20250117,000000,49.11,49.3801,48.9516,49.27,19288,0
+SIXG.US,D,20250121,000000,49.8,50.4448,49.62,50.42,39868,0
+SIXG.US,D,20250122,000000,51,51.4287,51,51.2,14618,0
+SIXG.US,D,20250123,000000,50.69,51.3,50.69,51.3,15124,0
+SIXG.US,D,20250124,000000,51.44,51.44,50.81,50.93,12555,0
+SIXG.US,D,20250127,000000,48.36,48.4099,46.28,46.63,29512,0
+SIXG.US,D,20250128,000000,47.16,47.7875,46.7099,47.74,22712,0
+SIXG.US,D,20250129,000000,47.73,47.83,47.2363,47.56,21218,0
+SIXG.US,D,20250130,000000,48.53,48.79,48.26,48.44,14136,0
+SIXG.US,D,20250131,000000,49.02,49.97,48.8669,49.03,20857,0
+SIXG.US,D,20250203,000000,47.56,48.8747,47.44,48.7,17994,0
+SIXG.US,D,20250204,000000,48.61,49.55,48.61,49.45,39924,0
+SIXG.US,D,20250205,000000,49.84,50.89,49.761,50.89,16351,0
+SIXG.US,D,20250206,000000,50.68,50.8625,50.3263,50.66,18555,0
+SIXG.US,D,20250207,000000,51.01,51.01,50.15,50.33,10397,0
+SIXG.US,D,20250210,000000,50.6,51.1,50.6,50.93,22523,0
+SIXG.US,D,20250211,000000,50.27,50.8837,50.27,50.57,10725,0
+SIXG.US,D,20250212,000000,49.68,50.315,49.68,50.17,11102,0
+SIXG.US,D,20250213,000000,50.32,50.78,50.32,50.78,23011,0
+SIXG.US,D,20250214,000000,50.67,50.927,50.4622,50.88,22822,0
+SIXG.US,D,20250218,000000,51.11,51.38,51.0376,51.18,18789,0
+SIXG.US,D,20250219,000000,51.03,51.27,50.72,51.05,15554,0
+SIXG.US,D,20250220,000000,50.99,50.99,50.09,50.67,20718,0
+SIXG.US,D,20250221,000000,50.65,50.65,49.03,49.03,16516,0
+SIXG.US,D,20250224,000000,49.18,49.18,47.96,48.09,26663,0
+SIXG.US,D,20250225,000000,48.11,48.15,47.225,47.69,18674,0
+SIXG.US,D,20250226,000000,48.15,48.89,48.15,48.53,44007,0
+SIXG.US,D,20250227,000000,48.86,48.9,47.03,47.12,15701,0
+SIXG.US,D,20250228,000000,46.58,47.49,46.55,47.45,18588,0
+SIXG.US,D,20250303,000000,47.72,47.72,45.45,45.82,30267,0
+SIXG.US,D,20250304,000000,45.3,46.4298,44.7994,45.66,32381,0
+SIXG.US,D,20250305,000000,45.65,46.4,45.33,46.3,27404,0
+SIXG.US,D,20250306,000000,45.3,45.54,44.414,44.63,27624,0
+SIXG.US,D,20250307,000000,44.73,45.53,44.03,45.52,76561,0
+SIXG.US,D,20250310,000000,44.51,44.58,43.0504,43.55,33140,0
+SIXG.US,D,20250311,000000,43.28,44.0044,42.9,43.43,29854,0
+SIXG.US,D,20250312,000000,44.27,44.38,43.4643,43.84,17211,0
+SIXG.US,D,20250313,000000,43.71,43.71,42.83,43.11,25061,0
+SIXG.US,D,20250314,000000,43.61,44.29,43.61,44.22,21657,0
+SIXG.US,D,20250317,000000,44.11,44.99,44.11,44.81,13175,0
+SIXG.US,D,20250318,000000,44.38,44.38,43.98,44.06,53249,0
+SIXG.US,D,20250319,000000,44.15,44.915,44.15,44.7,18004,0
+SIXG.US,D,20250320,000000,44.28,44.9,44.28,44.53,22097,0
+SIXG.US,D,20250321,000000,44.04,44.61,43.8115,44.61,15835,0
+SIXG.US,D,20250324,000000,45.34,45.678,45.3,45.675,11687,0
+SIXG.US,D,20250325,000000,45.59,45.7012,45.4852,45.54,9538,0
+SIXG.US,D,20250326,000000,45.39,45.39,44.36,44.49,9697,0
+SIXG.US,D,20250327,000000,44.15,44.15,43.7183,43.81,19914,0
+SIXG.US,D,20250328,000000,43.64,43.69,42.5251,42.74,18187,0
+SIXG.US,D,20250331,000000,41.97,42.58,41.55,42.5,117549,0
+SIXG.US,D,20250401,000000,42.54,42.79,42.0651,42.79,26337,0
+SIXG.US,D,20250402,000000,42.15,43.61,42.15,43.27,12741,0
+SIXG.US,D,20250403,000000,41.17,41.457,40.05,40.12,32970,0
+SIXG.US,D,20250404,000000,38.68,38.785,37.1,37.59,40461,0
+SIXG.US,D,20250407,000000,35.88,38.99,35.48,37.65,56902,0
+SIXG.US,D,20250408,000000,39.2,39.2399,36.26,36.8,34194,0
+SIXG.US,D,20250409,000000,36.7,41.3,36.7,41.08,26537,0
+SIXG.US,D,20250410,000000,39.93,40.14,38.29,39.26,25469,0
+SIXG.US,D,20250411,000000,39.24,40,38.8,39.8,18680,0
+SIXG.US,D,20250414,000000,40.88,40.88,39.865,40.17,61945,0
+SIXG.US,D,20250415,000000,40.27,40.681,40.27,40.42,17511,0
+SIXG.US,D,20250416,000000,39.46,39.925,38.83,39.41,14745,0
+SIXG.US,D,20250417,000000,39.54,39.7,39.2,39.39,27282,0
+SIXG.US,D,20250421,000000,38.8,38.8,37.9,38.36,21943,0
+SIXG.US,D,20250422,000000,38.82,39.49,38.82,39.22,35611,0
+SIXG.US,D,20250423,000000,40.45,41.23,40.265,40.34,22807,0
+SIXG.US,D,20250424,000000,40.43,41.56,40.43,41.44,14607,0
+SIXG.US,D,20250425,000000,41.23,41.92,41.23,41.78,8278,0
+SIXG.US,D,20250428,000000,41.83,42.11,41.48,41.96,11792,0
+SIXG.US,D,20250429,000000,41.77,42.46,41.77,42.17,16630,0
+SIXG.US,D,20250430,000000,41.56,42.46,41.38,42.405,12416,0
+SIXG.US,D,20250501,000000,43.09,43.46,42.94,42.95,32642,0
+SIXG.US,D,20250502,000000,43.55,44.01,43.55,43.87,16252,0
+SIXG.US,D,20250505,000000,43.42,43.92,43.42,43.67,16126,0
+SIXG.US,D,20250506,000000,43.07,43.66,42.91,43.51,10152,0
+SIXG.US,D,20250507,000000,43.33,43.7,43.245,43.67,13408,0
+SIXG.US,D,20250508,000000,44.08,44.48,43.955,44.14,20900,0
+SIXG.US,D,20250509,000000,44.36,44.36,43.8954,43.98,6582,0
+SIXG.US,D,20250512,000000,45.69,46.02,45.34,45.98,43936,0
+SIXG.US,D,20250513,000000,46.01,46.9354,46.01,46.72,24051,0
+SIXG.US,D,20250514,000000,46.96,46.99,46.63,46.82,20227,0
+SIXG.US,D,20250515,000000,46.59,47.09,46.59,46.92,15558,0
+SIXG.US,D,20250516,000000,46.97,47.1,46.751,47.03,11081,0
+SIXG.US,D,20250519,000000,46.27,46.94,46.23,46.91,55728,0
+SIXG.US,D,20250520,000000,46.66,46.97,46.6,46.97,14657,0
+SIXG.US,D,20250521,000000,46.54,47.18,46.01,46.16,13529,0
+SIXG.US,D,20250522,000000,46.13,46.52,45.9977,46.22,14287,0
+SIXG.US,D,20250523,000000,45.41,45.9,45.3,45.78,16660,0
+SIXG.US,D,20250527,000000,46.57,47,46.42,46.88,18521,0
+SIXG.US,D,20250528,000000,46.93,46.93,46.49,46.56,12747,0
+SIXG.US,D,20250529,000000,47.21,47.21,46.3732,46.46,20374,0
+SIXG.US,D,20250530,000000,46.16,46.16,45.45,46.04,20163,0
+SIXG.US,D,20250602,000000,45.95,46.587,45.95,46.58,15819,0
+SIXG.US,D,20250603,000000,46.8,47.54,46.8,47.54,16733,0
+SIXG.US,D,20250604,000000,47.63,47.94,47.4692,47.85,12314,0
+SIXG.US,D,20250605,000000,47.91,48.15,47.62,47.7,8395,0
+SIXG.US,D,20250606,000000,47.99,48.1742,47.8842,48.03,9212,0
+SIXG.US,D,20250609,000000,48.33,48.89,48.26,48.535,18519,0
+SIXG.US,D,20250610,000000,48.68,48.8,48.35,48.615,7814,0
+SIXG.US,D,20250611,000000,48.67,48.95,48.445,48.57,7707,0
+SIXG.US,D,20250612,000000,48.55,49.347,48.55,49.25,13439,0
+SIXG.US,D,20250613,000000,48.66,49.1749,48.62,48.71,7958,0
+SIXG.US,D,20250616,000000,49.1,49.8151,48.98,49.64,17035,0
+SIXG.US,D,20250617,000000,49.25,49.79,49.24,49.3,9116,0
+SIXG.US,D,20250618,000000,49.63,50.15,49.53,49.875,13576,0
+SIXG.US,D,20250620,000000,50.04,50.23,49.505,49.56,12552,0
+SIXG.US,D,20250623,000000,49.32,50.31,49.32,50.3,12850,0
+SIXG.US,D,20250624,000000,50.8,51.63,50.8,51.57,18949,0
+SIXG.US,D,20250625,000000,51.66,51.79,51.57,51.62,13948,0
+SIXG.US,D,20250626,000000,51.97,52.26,51.715,52.2,20412,0
+SIXG.US,D,20250627,000000,52.21,52.5299,51.93,52.22,10541,0
+SIXG.US,D,20250630,000000,52.77,52.99,52.6,52.76,34495,0
+SIXG.US,D,20250701,000000,52.59,52.66,52,52.34,277724,0
+SIXG.US,D,20250702,000000,52.17,52.975,52.17,52.94,17660,0
+SIXG.US,D,20250703,000000,53.37,53.97,53.37,53.96,19909,0
+SIXG.US,D,20250707,000000,53.61,53.7,53,53.19,28457,0
+SIXG.US,D,20250708,000000,53.41,53.5294,53.2292,53.25,11261,0
+SIXG.US,D,20250709,000000,53.43,53.6226,53.14,53.38,14224,0
+SIXG.US,D,20250710,000000,53.58,53.58,52.8,53.11,12105,0
+SIXG.US,D,20250711,000000,52.63,52.79,52.42,52.43,24680,0
+SIXG.US,D,20250714,000000,52.28,52.7378,52.0032,52.61,10771,0
+SIXG.US,D,20250715,000000,53.11,53.11,52.7,52.76,5675,0
+SIXG.US,D,20250716,000000,52.78,53.0975,52.39,53.0975,9602,0
+SIXG.US,D,20250717,000000,53.19,54.08,53.19,54.0119,10741,0
+SIXG.US,D,20250718,000000,54.18,54.220066,53.9201,54.0376,10623,0
+SIXG.US,D,20250721,000000,54.21,54.5445,54.0612,54.0612,18075,0
+SIXG.US,D,20250722,000000,53.94,53.94,52.99,53.5906,8556,0
+SIXG.US,D,20250723,000000,53.85,54.4,53.68,54.3762,17974,0
+SIXG.US,D,20250724,000000,54.77,54.77,54.09,54.272,20786,0
+SIXG.US,D,20250725,000000,54.17,54.32,54.05,54.2156,17179,0
+SIXG.US,D,20250728,000000,54.35,54.56,54.2583,54.52,13669,0
+SIXG.US,D,20250729,000000,54.95,55.295,54.4373,54.8,19709,0
+SIXG.US,D,20250730,000000,55.08,55.3535,54.685,55.0076,14439,0
+SIXG.US,D,20250731,000000,55.2,55.38,54.24,54.24,27232,0
+SIXG.US,D,20250801,000000,53.42,53.5999,52.4,53.0523,286998,0
+SIXG.US,D,20250804,000000,54.29,55.47,54.29,55.46,19147,0
+SIXG.US,D,20250805,000000,55.55,55.55,54.81,55.1048,5344,0
+SIXG.US,D,20250806,000000,54.8,56.67,54.8,56.64,361823,0
+SIXG.US,D,20250807,000000,56.93,57.14,55.79,56.36,363218,0
+SIXG.US,D,20250808,000000,56.54,56.93,56.44,56.7063,283868,0
+SIXG.US,D,20250811,000000,56.68,57.04,56.17,56.2002,134606,0
+SIXG.US,D,20250812,000000,56.5,57.47,56.5,57.45,390980,0
+SIXG.US,D,20250813,000000,57.53,57.85,57.02,57.4519,262062,0
+SIXG.US,D,20250814,000000,56.87,57.16,56.34,56.8004,64678,0
+SIXG.US,D,20250815,000000,56.72,56.74,56.42,56.6377,43791,0
+SIXG.US,D,20250818,000000,56.64,56.9785,56.51,56.9785,314540,0
+SIXG.US,D,20250819,000000,56.81,56.81,55.452,55.54,13726,0
+SIXG.US,D,20250820,000000,55.21,55.3,54.3527,55.3,35908,0
+SIXG.US,D,20250821,000000,55,55.48,54.9771,55.4306,48450,0
+SIXG.US,D,20250822,000000,55.53,57.007,55.53,56.7376,10221,0
+SIXG.US,D,20250825,000000,56.7,57.0252,56.7,56.81,40530,0
+SIXG.US,D,20250826,000000,56.84,57.55,56.84,57.55,8951,0
+SIXG.US,D,20250827,000000,57.62,59.28,57.38,57.87,75787,0
+SIXG.US,D,20250828,000000,58,58.9299,58,58.81,25267,0
+SIXG.US,D,20250829,000000,58.33,58.33,57.27,57.4688,38381,0
+SIXG.US,D,20250902,000000,56.33,57.1,56.16,57.08,29704,0
+SIXG.US,D,20250903,000000,57.25,57.31,56.7,57.1068,35064,0
+SIXG.US,D,20250904,000000,57.57,58.038,57.32,58.038,36151,0
+SIXG.US,D,20250905,000000,59.05,59.33,58.34,58.85,57968,0
+SIXG.US,D,20250908,000000,58.87,59.41,58.7933,59.41,55630,0
+SIXG.US,D,20250909,000000,59.53,59.6,59.19,59.6,23994,0
+SIXG.US,D,20250910,000000,61.2,61.75,61.06,61.36,26374,0
+SIXG.US,D,20250911,000000,61.68,61.81,61.36,61.64,22314,0
+SIXG.US,D,20250912,000000,61.51,61.51,60.608,60.7233,19134,0
+SIXG.US,D,20250915,000000,61.05,61.68,61.05,61.6256,16450,0
+SIXG.US,D,20250916,000000,61.78,61.78,61.17,61.41,258272,0
+SIXG.US,D,20250917,000000,61.46,61.69,61,61.3718,13581,0
+SIXG.US,D,20250918,000000,62.03,62.129,61.85,61.9835,17682,0
+SIXG.US,D,20250919,000000,62.27,62.27,61.76,62.1622,22119,0
+SIXG.US,D,20250922,000000,62.11,63.0777,62.11,63.0777,19552,0
+SIXG.US,D,20250923,000000,63,63.1899,62.5062,62.63,22042,0
+SIXG.US,D,20250924,000000,62.6,62.6,61.8,62.03,14729,0
+SIXG.US,D,20250925,000000,61.16,61.64,61.009,61.52,20340,0
+SIXG.US,D,20250926,000000,61.47,61.53,60.9892,61.36,25307,0
+SIXG.US,D,20250929,000000,61.8,61.8323,61.305,61.32,15520,0
+SIXG.US,D,20250930,000000,61.42,61.69,61.16,61.68,31058,0
+SIXG.US,D,20251001,000000,61.49,62.67,61.42,62.58,24569,0
+SIXG.US,D,20251002,000000,63.27,63.506,62.8918,63.32,23944,0
+SIXG.US,D,20251003,000000,63.53,63.875,63.244,63.244,15382,0
+SIXG.US,D,20251006,000000,63.8,64.29,63.72,63.89,14162,0
+SIXG.US,D,20251007,000000,64.11,64.23,62.5808,63.06,21602,0
+SIXG.US,D,20251008,000000,63.64,64.84,63.64,64.77,29989,0
+SIXG.US,D,20251009,000000,64.82,65.14,64.4,65.04,53184,0
+SIXG.US,D,20251010,000000,65.21,65.32,62.14,62.17,79106,0
+SIXG.US,D,20251013,000000,63.75,64.36,63.75,64.13,35671,0
+SIXG.US,D,20251014,000000,63.32,64.7999,62.804,64.17,44954,0
+SIXG.US,D,20251015,000000,65.16,65.56,64.3,65.0178,26311,0
+SIXG.US,D,20251016,000000,65.55,65.5563,64.54,64.6679,13781,0
+SIXG.US,D,20251017,000000,64,64.434,63.4495,64.1761,15791,0
+SIXG.US,D,20251020,000000,64.6,65.04,64.6,64.7992,39493,0
+SIXG.US,D,20251021,000000,64.72,64.935,64.35,64.5997,22571,0
+SIXG.US,D,20251022,000000,64.15,64.155,62.58,63.4369,17724,0
+SIXG.US,D,20251023,000000,63.8,64.745,63.8,64.599,13893,0
+SIXG.US,D,20251024,000000,65.5,65.5,65.16,65.2613,12154,0
+SIXG.US,D,20251027,000000,66.19,66.27,65.79,66.27,19179,0
+SIXG.US,D,20251028,000000,66.46,67.16,66.3399,66.8597,57983,0
+SIXG.US,D,20251029,000000,67.48,67.48,66.37,66.7326,22128,0
+SIXG.US,D,20251030,000000,66.39,67.4152,66.39,66.9701,29088,0
+SIXG.US,D,20251031,000000,67.58,68.1099,67.228,67.86,26621,0
+SIXG.US,D,20251103,000000,68.21,68.21,66.98,67.24,13795,0
+SIXG.US,D,20251104,000000,65.89,66.265,64.97,65.03,17257,0
+SIXG.US,D,20251105,000000,65.1,66.33,65.1,65.9948,37802,0
+SIXG.US,D,20251106,000000,66.33,66.49,65.17,65.4237,22999,0
+SIXG.US,D,20251107,000000,64.75,65.37,63.8,65.3279,23228,0
+SIXG.US,D,20251110,000000,66.71,67.02,66.185,66.59,16860,0
+SIXG.US,D,20251111,000000,66.29,66.4208,65.97,66.1178,22442,0
+SIXG.US,D,20251112,000000,66.58,66.76,66.19,66.28,49121,0
+SIXG.US,D,20251113,000000,66.05,66.05,63.8453,64.28,25560,0
+SIXG.US,D,20251114,000000,62.83,65,62.74,64.2621,31411,0
+SIXG.US,D,20251117,000000,63.73,64.3052,62.575,62.8863,30748,0
+SIXG.US,D,20251118,000000,62.28,62.93,61.69,62.386,81282,0
+SIXG.US,D,20251119,000000,62.2,63.22,62.04,62.4099,15001,0
+SIXG.US,D,20251120,000000,63.74,63.88,60.25,60.3676,46113,0
+SIXG.US,D,20251121,000000,60.45,61.36,59.5,60.7759,50540,0
+SIXG.US,D,20251124,000000,61.14,62.73,61.14,62.7264,20163,0
+SIXG.US,D,20251125,000000,62.68,63.48,62.07,63.374,30883,0
+SIXG.US,D,20251126,000000,63.83,64.42,63.6918,64.0469,9955,0
+SIXG.US,D,20251128,000000,64.21,64.56,64.035,64.5166,19254,0
+SIXG.US,D,20251201,000000,63.92,64.2012,63.47,63.7599,44668,0
+SIXG.US,D,20251202,000000,64.4,64.96,64.12,64.3893,30329,0
+SIXG.US,D,20251203,000000,64.52,65.1661,64.0735,65.1661,10591,0
+SIXG.US,D,20251204,000000,65.04,65.9101,65.04,65.7511,16360,0
+SIXG.US,D,20251205,000000,65.94,66.37,65.94,66.1741,10279,0
+SIXG.US,D,20251208,000000,66.55,66.755,66.3702,66.6817,33826,0
+SIXG.US,D,20251209,000000,66.5,66.93,66.46,66.8119,17034,0
+SIXG.US,D,20251210,000000,66.79,67.92,66.595,67.6265,41814,0
+SIXG.US,D,20251211,000000,67.18,67.64,66.31,67.5929,23377,0
+SIXG.US,D,20251212,000000,67.07,67.07,65.04,65.1622,13515,0
+SIXG.US,D,20251215,000000,65.51,65.51,64.07,64.0887,26238,0
+SIXG.US,D,20251216,000000,63.67,63.9559,63.15,63.5251,12491,0
+SIXG.US,D,20251217,000000,63.64,63.85,61.79,61.8096,18254,0
+SIXG.US,D,20251218,000000,62.99,63.03,62.36,62.5214,18691,0
+SIXG.US,D,20251219,000000,62.85,64.23,62.85,64.23,13063,0
+SIXG.US,D,20251222,000000,64.84,65.32,64.82,65.25,16877,0
+SIXG.US,D,20251223,000000,64.72,65.1227,64.7,65.09,9610,0
+SIXG.US,D,20251224,000000,65.26,65.36,64.86,64.88,7956,0
+SIXG.US,D,20251226,000000,64.98,64.98,64.635,64.8138,11031,0
+SIXG.US,D,20251229,000000,64.09,64.69,64.09,64.3791,16883,0
+SIXG.US,D,20251230,000000,64.42,64.75,64.34,64.6,14225,0
+SIXG.US,D,20251231,000000,64.6,64.6,63.81,63.8359,19654,0
+SIXG.US,D,20260102,000000,64.64,64.925,64.275,64.7652,14932,0
+SIXG.US,D,20260105,000000,65.48,65.5279,64.864,65.2131,55528,0
+SIXG.US,D,20260106,000000,65.3,66.147,64.79,66.1233,14605,0
+SIXG.US,D,20260107,000000,65.92,65.92,65.07,65.07,49182,0
+SIXG.US,D,20260108,000000,64.91,64.91,64.01,64.1067,8426,0
+SIXG.US,D,20260109,000000,64.26,65.06,64.26,64.9118,34225,0
+SIXG.US,D,20260112,000000,64.66,65.96,64.66,65.9509,15927,0
+SIXG.US,D,20260113,000000,66.21,66.54,65.875,66.1097,18945,0
+SIXG.US,D,20260114,000000,65.76,65.76,64.8151,65.4712,16419,0
+SIXG.US,D,20260115,000000,66.28,66.78,66.1331,66.1331,44558,0
+SIXG.US,D,20260116,000000,66.59,66.88,65.99,66.2331,24773,0
+SIXG.US,D,20260120,000000,64.72,65.865,64.6,64.6524,23407,0
+SIXG.US,D,20260121,000000,65.17,65.415,63.995,65.0339,15649,0
+SIXG.US,D,20260122,000000,66.13,66.44,65.71,66.1865,21733,0
+SIXG.US,D,20260123,000000,66.14,66.29,65.63,65.81,19798,0
+SIXG.US,D,20260126,000000,66.19,66.71,66.19,66.455,27771,0
+SIXG.US,D,20260127,000000,67.13,67.84,67.13,67.6993,20725,0
+SIXG.US,D,20260128,000000,68.04,68.63,67.74,68.4382,16446,0
+SIXG.US,D,20260129,000000,68.3,68.3,66.3,67.558,11573,0
+SIXG.US,D,20260130,000000,67.05,67.9,66.1299,66.3,8607,0
+SIXG.US,D,20260202,000000,66,67.3499,65.985,66.8024,71842,0
+SIXG.US,D,20260203,000000,67.11,67.11,65.22,66.5496,58793,0
+SIXG.US,D,20260204,000000,66.57,66.7015,64.04,65.0278,43779,0
+SIXG.US,D,20260205,000000,64.16,65.4,64.16,64.6045,18444,0
+SIXG.US,D,20260206,000000,65.87,67.4486,65.87,67.4486,17870,0
+SIXG.US,D,20260209,000000,66.99,68.72,66.94,68.6074,13916,0
+SIXG.US,D,20260210,000000,68.69,68.85,67.985,68.1,94571,0
+SIXG.US,D,20260211,000000,68.78,68.78,67.2,68.1174,13682,0
+SIXG.US,D,20260212,000000,67.95,67.95,66.31,66.49,13773,0
+SIXG.US,D,20260213,000000,66.77,68,66.045,67.6437,9772,0
+SIXG.US,D,20260217,000000,67.2,68,66.5001,67.5626,7973,0
+SIXG.US,D,20260218,000000,67.425,68.1804,67.29,67.56,8747,0
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/smri.us.txt b/daily/us/nasdaq etfs/smri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20771f119807fd9f104196d547f8dabaf38c30bb
--- /dev/null
+++ b/daily/us/nasdaq etfs/smri.us.txt	
@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMRI.US,D,20230915,000000,25.18,25.18,24.9579,24.9579,370010,0
+SMRI.US,D,20230918,000000,24.985,24.985,24.9318,24.9318,2792,0
+SMRI.US,D,20230919,000000,24.84,24.908,24.82,24.908,19859,0
+SMRI.US,D,20230920,000000,24.9598,25.0963,24.7647,24.7647,54668,0
+SMRI.US,D,20230921,000000,24.56,24.64,24.46,24.463,129483,0
+SMRI.US,D,20230922,000000,24.46,24.525,24.42,24.42,51724,0
+SMRI.US,D,20230925,000000,24.42,24.5599,24.42,24.55,11701,0
+SMRI.US,D,20230926,000000,24.41,24.42,24.2904,24.2904,3561,0
+SMRI.US,D,20230927,000000,24.38,24.43,24.2899,24.4035,6088,0
+SMRI.US,D,20230928,000000,24.56,24.56,24.5,24.556,5712,0
+SMRI.US,D,20230929,000000,24.53,24.53,24.44,24.4436,18995,0
+SMRI.US,D,20231002,000000,24.45,24.45,24.12,24.26,262873,0
+SMRI.US,D,20231003,000000,23.91,24.04,23.91,23.9713,22828,0
+SMRI.US,D,20231004,000000,23.78,23.93,23.77,23.915,104027,0
+SMRI.US,D,20231005,000000,23.87,23.92,23.8699,23.897,7561,0
+SMRI.US,D,20231006,000000,24.11,24.11,24.0605,24.0605,860,0
+SMRI.US,D,20231009,000000,24.3702,24.4246,24.3702,24.4246,5016,0
+SMRI.US,D,20231010,000000,24.55,24.6,24.49,24.52,36127,0
+SMRI.US,D,20231011,000000,24.525,24.525,24.39,24.4809,149907,0
+SMRI.US,D,20231012,000000,24.46,24.47,24.32,24.325,103053,0
+SMRI.US,D,20231013,000000,24.35,24.42,24.35,24.4027,12846,0
+SMRI.US,D,20231016,000000,24.55,24.68,24.55,24.6575,15703,0
+SMRI.US,D,20231017,000000,24.8,24.87,24.75,24.8187,33972,0
+SMRI.US,D,20231018,000000,24.84,24.84,24.66,24.6865,163344,0
+SMRI.US,D,20231019,000000,24.48,24.67,24.41,24.4234,16524,0
+SMRI.US,D,20231020,000000,24.26,24.33,24.1722,24.1722,13506,0
+SMRI.US,D,20231023,000000,24.08,24.1,23.95,23.9619,30341,0
+SMRI.US,D,20231024,000000,24.08,24.08,23.96,23.9916,16571,0
+SMRI.US,D,20231025,000000,23.8,23.8801,23.8,23.855,10412,0
+SMRI.US,D,20231026,000000,23.8099,23.88,23.76,23.7779,25307,0
+SMRI.US,D,20231027,000000,23.679,23.68,23.54,23.54,37002,0
+SMRI.US,D,20231030,000000,23.55,23.6999,23.55,23.68,8201,0
+SMRI.US,D,20231031,000000,23.7799,23.85,23.761,23.85,1764,0
+SMRI.US,D,20231101,000000,24.06,24.06,23.84,23.92,1770,0
+SMRI.US,D,20231102,000000,24.23,24.35,24.21,24.34,207758,0
+SMRI.US,D,20231103,000000,24.68,24.73,24.63,24.63,6268,0
+SMRI.US,D,20231106,000000,24.62,24.63,24.55,24.56,15357,0
+SMRI.US,D,20231107,000000,24.47,24.51,24.44,24.49,3011,0
+SMRI.US,D,20231108,000000,24.41,24.41,24.29,24.33,9620,0
+SMRI.US,D,20231109,000000,24.45,24.45,24.1363,24.1363,17320,0
+SMRI.US,D,20231110,000000,24.24,24.4132,24.24,24.4132,5725,0
+SMRI.US,D,20231113,000000,24.47,24.5,24.39,24.475,26943,0
+SMRI.US,D,20231114,000000,24.981,24.981,24.93,24.93,2468,0
+SMRI.US,D,20231115,000000,25.18,25.2,25.03,25.03,136450,0
+SMRI.US,D,20231116,000000,24.7298,24.75,24.59,24.75,3540,0
+SMRI.US,D,20231117,000000,24.88,25,24.88,24.94,8041,0
+SMRI.US,D,20231120,000000,24.9607,25.07,24.9607,25.02,18807,0
+SMRI.US,D,20231121,000000,25.04,25.04,25.04,25.04,5,0
+SMRI.US,D,20231122,000000,25.0099,25.06,25,25.06,5978,0
+SMRI.US,D,20231124,000000,25.16,25.16,25.14,25.14,1109,0
+SMRI.US,D,20231127,000000,25.03,25.07,24.98,25.07,6805,0
+SMRI.US,D,20231128,000000,25.08,25.08,25.065,25.065,1010,0
+SMRI.US,D,20231129,000000,25.22,25.22,25.07,25.08,21589,0
+SMRI.US,D,20231130,000000,25.1899,25.2925,25.14,25.2925,21547,0
+SMRI.US,D,20231201,000000,25.479,25.615,25.479,25.6103,20733,0
+SMRI.US,D,20231204,000000,25.56,25.63,25.5,25.58,10344,0
+SMRI.US,D,20231205,000000,25.47,25.48,25.39,25.39,10898,0
+SMRI.US,D,20231206,000000,25.57,25.57,25.31,25.32,1302,0
+SMRI.US,D,20231207,000000,25.37,25.4399,25.36,25.43,1068,0
+SMRI.US,D,20231208,000000,25.5,25.54,25.4962,25.54,1311,0
+SMRI.US,D,20231211,000000,25.68,25.71,25.64,25.71,9562,0
+SMRI.US,D,20231212,000000,25.61,25.61,25.61,25.61,166,0
+SMRI.US,D,20231213,000000,25.55,26.05,25.55,26.05,300,0
+SMRI.US,D,20231214,000000,26.34,26.4477,26.34,26.4477,293,0
+SMRI.US,D,20231215,000000,26.27,26.3,26.25,26.2847,57296,0
+SMRI.US,D,20231218,000000,26.42,26.42,26.3748,26.3748,137,0
+SMRI.US,D,20231219,000000,26.5303,26.6512,26.5303,26.6512,7488,0
+SMRI.US,D,20231220,000000,26.525,26.61,26.182,26.182,8864,0
+SMRI.US,D,20231221,000000,26.32,26.4441,26.28,26.4441,2101,0
+SMRI.US,D,20231222,000000,26.61,26.66,26.51,26.55,144896,0
+SMRI.US,D,20231226,000000,26.63,26.68,26.61,26.64,8489,0
+SMRI.US,D,20231227,000000,26.57,26.5985,26.52,26.5716,8827,0
+SMRI.US,D,20231228,000000,26.57,26.57,26.5,26.5,1954,0
+SMRI.US,D,20231229,000000,26.44,26.51,26.4357,26.4522,11650,0
+SMRI.US,D,20240102,000000,26.48,26.815,26.48,26.6973,38471,0
+SMRI.US,D,20240103,000000,26.72,26.8,26.654,26.654,16334,0
+SMRI.US,D,20240104,000000,26.61,26.61,26.4456,26.4456,1406,0
+SMRI.US,D,20240105,000000,26.6299,26.6299,26.4951,26.4951,6157,0
+SMRI.US,D,20240108,000000,26.42,26.57,26.38,26.5584,8434,0
+SMRI.US,D,20240109,000000,26.33,26.3999,26.33,26.3536,24042,0
+SMRI.US,D,20240110,000000,26.31,26.31,26.23,26.2997,3149,0
+SMRI.US,D,20240111,000000,26.2342,26.3324,26.22,26.3324,4463,0
+SMRI.US,D,20240112,000000,26.3099,26.3099,26.23,26.3,2625,0
+SMRI.US,D,20240116,000000,26.11,26.19,26.0905,26.1161,2580,0
+SMRI.US,D,20240117,000000,26.04,26.1,25.92,25.9536,37893,0
+SMRI.US,D,20240118,000000,25.84,25.9573,25.77,25.9573,12534,0
+SMRI.US,D,20240119,000000,25.96,26.04,25.93,26.04,4143,0
+SMRI.US,D,20240122,000000,26.08,26.18,26.08,26.18,8491,0
+SMRI.US,D,20240123,000000,26.23,26.23,26.08,26.08,395,0
+SMRI.US,D,20240124,000000,26.21,26.21,26.05,26.05,2104,0
+SMRI.US,D,20240125,000000,26.22,26.31,25.99,26.31,9000,0
+SMRI.US,D,20240126,000000,26.3199,26.38,26.3199,26.38,309,0
+SMRI.US,D,20240129,000000,26.3699,26.47,26.32,26.47,4853,0
+SMRI.US,D,20240130,000000,26.55,26.7,26.55,26.68,11170,0
+SMRI.US,D,20240131,000000,26.665,26.72,26.5006,26.5006,31243,0
+SMRI.US,D,20240201,000000,26.4962,26.7,26.4962,26.7,4173,0
+SMRI.US,D,20240202,000000,26.62,26.62,26.57,26.5757,1018,0
+SMRI.US,D,20240205,000000,26.22,26.47,26.22,26.43,6923,0
+SMRI.US,D,20240206,000000,26.51,26.53,26.44,26.4453,9203,0
+SMRI.US,D,20240207,000000,26.53,26.61,26.53,26.569,110385,0
+SMRI.US,D,20240208,000000,26.57,26.61,26.51,26.5872,40605,0
+SMRI.US,D,20240209,000000,26.44,26.5,26.42,26.4835,70953,0
+SMRI.US,D,20240212,000000,26.77,26.77,26.72,26.76,8437,0
+SMRI.US,D,20240213,000000,26.3898,26.3898,26.23,26.3284,8861,0
+SMRI.US,D,20240214,000000,26.51,26.51,26.38,26.489,13111,0
+SMRI.US,D,20240215,000000,26.74,26.8176,26.7399,26.8176,26880,0
+SMRI.US,D,20240216,000000,26.77,26.88,26.6942,26.6942,19150,0
+SMRI.US,D,20240220,000000,26.7,26.7,26.636,26.636,1040,0
+SMRI.US,D,20240221,000000,26.8116,26.8472,26.78,26.8472,9301,0
+SMRI.US,D,20240222,000000,26.9221,27.13,26.9,27.13,371,0
+SMRI.US,D,20240223,000000,27.17,27.2385,27.14,27.2385,1416,0
+SMRI.US,D,20240226,000000,27.34,27.34,27.236,27.236,101,0
+SMRI.US,D,20240227,000000,27.35,27.35,27.21,27.2984,8706,0
+SMRI.US,D,20240228,000000,27.3,27.32,27.2931,27.2931,2357,0
+SMRI.US,D,20240229,000000,27.44,27.49,27.44,27.4742,233,0
+SMRI.US,D,20240301,000000,27.6,27.67,27.6,27.67,2331,0
+SMRI.US,D,20240304,000000,27.75,27.75,27.57,27.57,37003,0
+SMRI.US,D,20240305,000000,27.705,27.705,27.49,27.5527,9221,0
+SMRI.US,D,20240306,000000,27.74,27.8392,27.735,27.7401,29263,0
+SMRI.US,D,20240307,000000,27.965,28.06,27.965,28.0378,505,0
+SMRI.US,D,20240308,000000,28.12,28.13,28.0404,28.0404,22551,0
+SMRI.US,D,20240311,000000,27.93,28.1691,27.9299,28.1691,3867,0
+SMRI.US,D,20240312,000000,28.22,28.28,28.22,28.2764,20457,0
+SMRI.US,D,20240313,000000,28.48,28.57,28.48,28.5294,8588,0
+SMRI.US,D,20240314,000000,28.36,28.3921,28.3101,28.3921,736,0
+SMRI.US,D,20240315,000000,28.57,28.57,28.4643,28.53,839,0
+SMRI.US,D,20240318,000000,28.58,28.65,28.5622,28.5622,561,0
+SMRI.US,D,20240319,000000,28.69,28.8679,28.6899,28.8679,2537,0
+SMRI.US,D,20240320,000000,28.8707,29.15,28.8707,29.1298,1564,0
+SMRI.US,D,20240321,000000,29.28,29.34,29.28,29.2959,80978,0
+SMRI.US,D,20240322,000000,29.27,29.27,29.18,29.1848,4336,0
+SMRI.US,D,20240325,000000,29.31,29.31,29.2103,29.2103,6441,0
+SMRI.US,D,20240326,000000,29.24,29.24,29.1127,29.1127,5173,0
+SMRI.US,D,20240327,000000,29.275,29.4644,29.275,29.4644,11082,0
+SMRI.US,D,20240328,000000,29.59,29.7056,29.5899,29.7056,514,0
+SMRI.US,D,20240401,000000,29.64,29.7,29.64,29.6727,1722,0
+SMRI.US,D,20240402,000000,29.2519,29.2869,29.2519,29.2869,74261,0
+SMRI.US,D,20240403,000000,29.38,29.48,29.38,29.4676,674,0
+SMRI.US,D,20240404,000000,29.66,29.66,29.1797,29.1797,111,0
+SMRI.US,D,20240405,000000,29.27,29.4525,29.27,29.4525,6702,0
+SMRI.US,D,20240408,000000,29.47,29.49,29.45,29.4597,2489,0
+SMRI.US,D,20240409,000000,29.33,29.4212,29.3022,29.4212,12374,0
+SMRI.US,D,20240410,000000,29.2192,29.2192,29.03,29.1056,9003,0
+SMRI.US,D,20240411,000000,29.19,29.2,29.1656,29.1656,5139,0
+SMRI.US,D,20240412,000000,29.15,29.15,28.66,28.7384,9064,0
+SMRI.US,D,20240415,000000,29.02,29.02,28.45,28.5103,5396,0
+SMRI.US,D,20240416,000000,28.44,28.47,28.3509,28.3509,5062,0
+SMRI.US,D,20240417,000000,28.27,28.31,28.2583,28.2583,1237,0
+SMRI.US,D,20240418,000000,28.33,28.4276,28.1524,28.1524,34665,0
+SMRI.US,D,20240419,000000,28.39,28.39,28.3599,28.3599,350,0
+SMRI.US,D,20240422,000000,28.22,28.59,28.22,28.4069,7454,0
+SMRI.US,D,20240423,000000,28.66,28.6662,28.66,28.6662,901,0
+SMRI.US,D,20240424,000000,28.6101,28.6101,28.6101,28.6101,2,0
+SMRI.US,D,20240425,000000,28.28,28.605,28.28,28.5497,1510,0
+SMRI.US,D,20240426,000000,28.53,28.62,28.53,28.5606,1069,0
+SMRI.US,D,20240429,000000,28.6722,28.8,28.6722,28.797,5717,0
+SMRI.US,D,20240430,000000,28.48,28.54,28.2635,28.2635,46123,0
+SMRI.US,D,20240501,000000,27.9,28.15,27.86,27.8691,13743,0
+SMRI.US,D,20240502,000000,27.88,28.03,27.88,28.03,57185,0
+SMRI.US,D,20240503,000000,28.07,28.07,28.03,28.0548,5625,0
+SMRI.US,D,20240506,000000,28.28,28.29,28.23,28.2851,3206,0
+SMRI.US,D,20240507,000000,28.46,28.46,28.32,28.3347,2051,0
+SMRI.US,D,20240508,000000,28.4,28.4,28.27,28.2886,28676,0
+SMRI.US,D,20240509,000000,28.47,28.6419,28.4699,28.6419,5093,0
+SMRI.US,D,20240510,000000,28.65,28.69,28.57,28.6663,6757,0
+SMRI.US,D,20240513,000000,28.84,28.84,28.7283,28.7283,174,0
+SMRI.US,D,20240514,000000,28.72,28.78,28.682,28.7482,897,0
+SMRI.US,D,20240515,000000,28.9,28.9473,28.9,28.9473,16430,0
+SMRI.US,D,20240516,000000,28.8438,28.8438,28.8438,28.8438,61,0
+SMRI.US,D,20240517,000000,28.9099,28.9114,28.9099,28.9114,105,0
+SMRI.US,D,20240520,000000,28.8863,28.8863,28.8863,28.8863,3,0
+SMRI.US,D,20240521,000000,28.71,28.8,28.7,28.7836,10467,0
+SMRI.US,D,20240522,000000,28.5197,28.5197,28.5197,28.5197,29,0
+SMRI.US,D,20240523,000000,28.3101,28.3101,28.3101,28.3101,37,0
+SMRI.US,D,20240524,000000,28.49,28.49,28.49,28.49,891,0
+SMRI.US,D,20240528,000000,28.52,28.52,28.35,28.3842,9955,0
+SMRI.US,D,20240529,000000,28.07,28.0779,28.0115,28.0779,1763,0
+SMRI.US,D,20240530,000000,28.2,28.27,28.19,28.2565,2716,0
+SMRI.US,D,20240531,000000,28.35,28.7887,28.31,28.7887,7190,0
+SMRI.US,D,20240603,000000,28.42,28.5762,28.4015,28.5651,4515,0
+SMRI.US,D,20240604,000000,28.39,28.39,28.2399,28.2818,3153,0
+SMRI.US,D,20240605,000000,28.3399,28.44,28.3399,28.434,2135,0
+SMRI.US,D,20240606,000000,28.5399,28.54,28.4366,28.4366,2790,0
+SMRI.US,D,20240607,000000,28.44,28.46,28.2956,28.2956,2963,0
+SMRI.US,D,20240610,000000,28.41,28.5,28.41,28.5,1402,0
+SMRI.US,D,20240611,000000,28.26,28.3667,28.26,28.3667,271,0
+SMRI.US,D,20240612,000000,28.43,28.43,28.3817,28.3817,120,0
+SMRI.US,D,20240613,000000,28.17,28.35,28.15,28.3202,16410,0
+SMRI.US,D,20240614,000000,27.96,28.09,27.96,28.0708,5355,0
+SMRI.US,D,20240617,000000,28.19,28.27,28.19,28.2362,3300,0
+SMRI.US,D,20240618,000000,28.33,28.33,28.1,28.1356,28570,0
+SMRI.US,D,20240620,000000,28.25,28.39,28.2,28.3767,17510,0
+SMRI.US,D,20240621,000000,28.39,28.4518,28.36,28.4518,19458,0
+SMRI.US,D,20240624,000000,28.73,28.76,28.7157,28.7262,12961,0
+SMRI.US,D,20240625,000000,28.5753,28.58,28.52,28.5492,13437,0
+SMRI.US,D,20240626,000000,28.34,28.3771,28.3162,28.3771,11717,0
+SMRI.US,D,20240627,000000,28.3,28.3,28.27,28.2926,4477,0
+SMRI.US,D,20240628,000000,28.5,28.5,28.3199,28.3789,1740,0
+SMRI.US,D,20240701,000000,28.42,28.42,28.17,28.185,1640,0
+SMRI.US,D,20240702,000000,28.14,28.1601,28.13,28.1601,973,0
+SMRI.US,D,20240703,000000,28.25,28.25,28.15,28.1999,7035,0
+SMRI.US,D,20240705,000000,27.99,27.99,27.99,27.99,24,0
+SMRI.US,D,20240708,000000,28.03,28.03,27.99,27.996,7104,0
+SMRI.US,D,20240709,000000,28.16,28.16,28.025,28.025,296,0
+SMRI.US,D,20240710,000000,28.2215,28.2215,28.2215,28.2215,89,0
+SMRI.US,D,20240711,000000,28.65,28.6903,28.65,28.6903,213,0
+SMRI.US,D,20240712,000000,28.9998,29.0739,28.99,28.9977,2754,0
+SMRI.US,D,20240715,000000,29.04,29.31,29.04,29.0638,3314,0
+SMRI.US,D,20240716,000000,29.53,29.82,29.53,29.8042,4046,0
+SMRI.US,D,20240717,000000,29.74,29.74,29.6311,29.6311,330,0
+SMRI.US,D,20240718,000000,29.9,29.9,29.45,29.47,2201,0
+SMRI.US,D,20240719,000000,29.44,29.44,29.2729,29.2729,3472,0
+SMRI.US,D,20240722,000000,29.3667,29.3667,29.3667,29.3667,1,0
+SMRI.US,D,20240723,000000,29.14,29.2099,29.14,29.1488,1711,0
+SMRI.US,D,20240724,000000,29.0855,29.11,29.005,29.005,397,0
+SMRI.US,D,20240725,000000,29.1571,29.43,29.1571,29.1681,2744,0
+SMRI.US,D,20240726,000000,29.63,29.71,29.57,29.6319,535,0
+SMRI.US,D,20240729,000000,29.61,29.685,29.61,29.685,197,0
+SMRI.US,D,20240730,000000,29.93,29.94,29.8601,29.9264,3906,0
+SMRI.US,D,20240731,000000,29.99,30.22,29.8903,29.8903,566,0
+SMRI.US,D,20240801,000000,29.34,29.44,29.34,29.44,268,0
+SMRI.US,D,20240802,000000,28.74,28.82,28.62,28.8091,4823,0
+SMRI.US,D,20240805,000000,28.135,28.32,28.135,28.1922,4956,0
+SMRI.US,D,20240806,000000,28.56,28.59,28.4154,28.4154,268,0
+SMRI.US,D,20240807,000000,28.53,28.53,28.2261,28.2261,10177,0
+SMRI.US,D,20240808,000000,28.66,28.69,28.66,28.6696,3850,0
+SMRI.US,D,20240809,000000,28.81,28.82,28.795,28.7966,693,0
+SMRI.US,D,20240812,000000,28.76,28.78,28.6446,28.6446,33526,0
+SMRI.US,D,20240813,000000,28.91,28.95,28.9069,28.9069,467,0
+SMRI.US,D,20240814,000000,29.01,29.01,28.9685,28.9685,428,0
+SMRI.US,D,20240815,000000,29.3159,29.3159,29.3159,29.3159,8,0
+SMRI.US,D,20240816,000000,29.7,29.7,29.38,29.38,241,0
+SMRI.US,D,20240819,000000,29.67,29.67,29.67,29.67,45,0
+SMRI.US,D,20240820,000000,29.4413,29.4413,29.4413,29.4413,26,0
+SMRI.US,D,20240821,000000,29.6799,29.6799,29.6666,29.6666,8877,0
+SMRI.US,D,20240822,000000,29.71,29.71,29.5853,29.5853,15495,0
+SMRI.US,D,20240823,000000,30.1199,30.1549,30.1199,30.1549,111981,0
+SMRI.US,D,20240826,000000,30.25,30.25,30.14,30.1517,283,0
+SMRI.US,D,20240827,000000,30.13,30.13,30.13,30.13,83,0
+SMRI.US,D,20240828,000000,29.98,30.09,29.98,30.0536,704,0
+SMRI.US,D,20240829,000000,30.26,30.26,30.1144,30.1144,3019,0
+SMRI.US,D,20240830,000000,30.07,30.2837,30.0401,30.2837,558,0
+SMRI.US,D,20240903,000000,29.805,29.805,29.805,29.805,66,0
+SMRI.US,D,20240904,000000,29.73,29.73,29.64,29.659,1063,0
+SMRI.US,D,20240905,000000,29.3,29.3,29.2729,29.2729,8594,0
+SMRI.US,D,20240906,000000,29.39,29.39,29.0253,29.0253,9033,0
+SMRI.US,D,20240909,000000,29.25,29.36,29.1883,29.1883,16196,0
+SMRI.US,D,20240910,000000,29.05,29.1067,29.05,29.1067,8629,0
+SMRI.US,D,20240911,000000,29.63,29.63,29.15,29.15,188,0
+SMRI.US,D,20240912,000000,29.39,29.44,29.39,29.4336,467,0
+SMRI.US,D,20240913,000000,29.75,29.75,29.7196,29.7196,695,0
+SMRI.US,D,20240916,000000,29.92,29.92,29.92,29.92,84,0
+SMRI.US,D,20240917,000000,30.0672,30.0672,30.0672,30.0672,3,0
+SMRI.US,D,20240918,000000,30.06,30.11,30.0599,30.0834,913,0
+SMRI.US,D,20240919,000000,30.56,30.58,30.5501,30.5672,1975,0
+SMRI.US,D,20240920,000000,30.4311,30.46,30.3957,30.4059,12299,0
+SMRI.US,D,20240923,000000,30.44,30.5,30.44,30.489,2733,0
+SMRI.US,D,20240924,000000,30.49,30.52,30.4882,30.4925,6897,0
+SMRI.US,D,20240925,000000,30.38,30.38,30.2586,30.2586,745,0
+SMRI.US,D,20240926,000000,30.39,30.4087,30.39,30.4087,791,0
+SMRI.US,D,20240927,000000,30.68,30.69,30.5728,30.5728,1908,0
+SMRI.US,D,20240930,000000,30.57,30.58,30.54,30.58,3886,0
+SMRI.US,D,20241001,000000,30.63,30.69,30.63,30.6552,3114,0
+SMRI.US,D,20241002,000000,30.645,30.7,30.61,30.6901,11454,0
+SMRI.US,D,20241003,000000,30.6667,30.808,30.6667,30.808,2812,0
+SMRI.US,D,20241004,000000,30.94,31.0109,30.9386,31.0109,1245,0
+SMRI.US,D,20241007,000000,31,31.01,30.97,30.9908,6261,0
+SMRI.US,D,20241008,000000,30.89,30.94,30.89,30.9195,2273,0
+SMRI.US,D,20241009,000000,31.0794,31.0794,31.0794,31.0794,131,0
+SMRI.US,D,20241010,000000,31.06,31.1,30.9674,30.9674,8881,0
+SMRI.US,D,20241011,000000,31.24,31.24,31.1817,31.1817,146,0
+SMRI.US,D,20241014,000000,31.44,31.44,31.3999,31.3999,127,0
+SMRI.US,D,20241015,000000,31.11,31.11,31.0342,31.0342,2767,0
+SMRI.US,D,20241016,000000,31.35,31.42,31.35,31.3703,769,0
+SMRI.US,D,20241017,000000,31.2646,31.2646,31.1894,31.1894,319,0
+SMRI.US,D,20241018,000000,31.13,31.19,31.13,31.1629,5739,0
+SMRI.US,D,20241021,000000,31.16,31.16,30.88,30.9063,618,0
+SMRI.US,D,20241022,000000,30.6,30.6316,30.6,30.6316,817,0
+SMRI.US,D,20241023,000000,30.3542,30.3542,30.3542,30.3542,53,0
+SMRI.US,D,20241024,000000,30.5065,30.5065,30.5065,30.5065,71,0
+SMRI.US,D,20241025,000000,30.4424,30.4424,30.4424,30.4424,224,0
+SMRI.US,D,20241028,000000,30.58,30.6,30.58,30.58,888,0
+SMRI.US,D,20241029,000000,30.4849,30.4849,30.4849,30.4849,420,0
+SMRI.US,D,20241030,000000,30.47,30.47,30.3653,30.3653,3359,0
+SMRI.US,D,20241031,000000,30.37,30.42,30.3531,30.3531,7584,0
+SMRI.US,D,20241101,000000,30.48,30.48,30.4315,30.46,2264,0
+SMRI.US,D,20241104,000000,30.7299,30.7299,30.5206,30.5206,878,0
+SMRI.US,D,20241105,000000,30.52,30.9883,30.52,30.9883,4521,0
+SMRI.US,D,20241106,000000,31.86,31.99,31.8267,31.9056,994,0
+SMRI.US,D,20241107,000000,32.6199,32.62,32.5533,32.5533,2795,0
+SMRI.US,D,20241108,000000,32.78,32.9247,32.7799,32.9247,756,0
+SMRI.US,D,20241111,000000,33.16,33.28,33.16,33.207,6405,0
+SMRI.US,D,20241114,000000,32.8,32.8,32.64,32.6713,924,0
+SMRI.US,D,20241115,000000,32.48,32.48,32.3675,32.3675,355,0
+SMRI.US,D,20241118,000000,32.53,32.53,32.5096,32.5096,2681,0
+SMRI.US,D,20241119,000000,32.5164,32.5333,32.5164,32.5333,363,0
+SMRI.US,D,20241120,000000,32.82,32.88,32.82,32.8709,1244,0
+SMRI.US,D,20241121,000000,33.05,33.4,33.05,33.3101,162292,0
+SMRI.US,D,20241122,000000,33.41,33.5356,33.33,33.5356,2289,0
+SMRI.US,D,20241125,000000,33.85,33.98,33.7576,33.7576,1185,0
+SMRI.US,D,20241126,000000,33.65,33.74,33.6107,33.73,1485,0
+SMRI.US,D,20241127,000000,33.54,33.56,33.5386,33.5386,1580,0
+SMRI.US,D,20241129,000000,33.71,33.76,33.6626,33.6626,7227,0
+SMRI.US,D,20241202,000000,33.62,33.65,33.6071,33.6071,823,0
+SMRI.US,D,20241203,000000,33.58,33.72,33.58,33.6955,1321,0
+SMRI.US,D,20241204,000000,33.77,33.8,33.7467,33.7802,1037,0
+SMRI.US,D,20241205,000000,33.9,33.91,33.6007,33.6007,1472,0
+SMRI.US,D,20241206,000000,33.9,33.93,33.81,33.8421,9375,0
+SMRI.US,D,20241209,000000,33.4612,33.56,33.3844,33.3844,5860,0
+SMRI.US,D,20241210,000000,33.0101,33.0599,32.73,32.7582,16580,0
+SMRI.US,D,20241211,000000,32.75,32.95,32.75,32.9382,938,0
+SMRI.US,D,20241212,000000,32.82,32.82,32.6216,32.6216,9021,0
+SMRI.US,D,20241213,000000,32.58,32.58,32.46,32.46,3726,0
+SMRI.US,D,20241216,000000,32.45,32.45,32.24,32.2592,31737,0
+SMRI.US,D,20241217,000000,32.0099,32.04,31.93,32.0233,16454,0
+SMRI.US,D,20241218,000000,32.17,32.17,31.1313,31.1313,6914,0
+SMRI.US,D,20241219,000000,31.12,31.18,31,31.07,47406,0
+SMRI.US,D,20241220,000000,31.52,31.67,31.4586,31.4586,9558,0
+SMRI.US,D,20241223,000000,31.32,31.67,31.31,31.6565,1717,0
+SMRI.US,D,20241224,000000,31.6355,31.79,31.6355,31.7891,1153,0
+SMRI.US,D,20241226,000000,31.75,31.82,31.75,31.7809,1468,0
+SMRI.US,D,20241230,000000,31.19,31.19,31.0689,31.0689,470,0
+SMRI.US,D,20241231,000000,31.25,31.45,31.1249,31.2154,100144,0
+SMRI.US,D,20250102,000000,31.67,31.688,31.1961,31.1961,25051,0
+SMRI.US,D,20250103,000000,31.3404,31.6399,31.3404,31.6,3438,0
+SMRI.US,D,20250106,000000,31.96,31.96,31.6152,31.6152,3025,0
+SMRI.US,D,20250107,000000,31.85,31.91,31.6,31.6821,3385,0
+SMRI.US,D,20250108,000000,31.51,31.69,31.458,31.665,4235,0
+SMRI.US,D,20250110,000000,31.6,31.6899,31.3701,31.49,20722,0
+SMRI.US,D,20250113,000000,31.6599,31.8469,31.6599,31.8469,1173,0
+SMRI.US,D,20250114,000000,32.05,32.17,32.01,32.115,1236,0
+SMRI.US,D,20250115,000000,32.4075,32.52,32.38,32.4671,6998,0
+SMRI.US,D,20250116,000000,32.5323,32.5669,32.52,32.5669,699,0
+SMRI.US,D,20250117,000000,32.82,32.82,32.7174,32.7174,1078,0
+SMRI.US,D,20250122,000000,32.73,32.83,32.69,32.69,16209,0
+SMRI.US,D,20250123,000000,32.69,32.9504,32.69,32.9504,2131,0
+SMRI.US,D,20250124,000000,32.65,32.7157,32.65,32.7157,588,0
+SMRI.US,D,20250127,000000,32.73,32.89,32.73,32.8697,24236,0
+SMRI.US,D,20250128,000000,32.58,32.5999,32.5641,32.5641,3043,0
+SMRI.US,D,20250129,000000,32.63,32.63,32.5163,32.5735,13003,0
+SMRI.US,D,20250131,000000,33.25,33.25,32.3118,32.3118,1257,0
+SMRI.US,D,20250203,000000,31.83,32.36,31.83,32.2013,90410,0
+SMRI.US,D,20250204,000000,32.22,32.38,32.2,32.33,26097,0
+SMRI.US,D,20250205,000000,32.3472,32.41,32.34,32.3703,2340,0
+SMRI.US,D,20250206,000000,32.3,32.3,31.9028,31.9778,36211,0
+SMRI.US,D,20250207,000000,32.0692,32.0692,31.8324,31.8324,23968,0
+SMRI.US,D,20250210,000000,31.92,32.0457,31.92,32.0457,30447,0
+SMRI.US,D,20250211,000000,32.06,32.07,31.98,32.0187,8841,0
+SMRI.US,D,20250212,000000,31.85,31.98,31.71,31.7898,18334,0
+SMRI.US,D,20250213,000000,31.91,32.1241,31.91,32.1241,761,0
+SMRI.US,D,20250214,000000,32.27,32.3782,32.22,32.2727,3995,0
+SMRI.US,D,20250218,000000,32.28,32.4949,32.216,32.4949,775,0
+SMRI.US,D,20250219,000000,32.79,32.79,32.61,32.74,24350,0
+SMRI.US,D,20250220,000000,32.725,32.94,32.725,32.8955,421,0
+SMRI.US,D,20250221,000000,32.68,32.68,32.2676,32.2676,39317,0
+SMRI.US,D,20250224,000000,32.34,32.3999,32.29,32.29,479,0
+SMRI.US,D,20250225,000000,32.29,32.4357,32.29,32.4357,25404,0
+SMRI.US,D,20250226,000000,32.34,32.38,32.1169,32.1169,79397,0
+SMRI.US,D,20250227,000000,32.19,32.275,31.84,31.8635,17836,0
+SMRI.US,D,20250228,000000,31.87,32.0832,31.57,32.0832,34768,0
+SMRI.US,D,20250303,000000,31.78,31.78,31.36,31.4872,31750,0
+SMRI.US,D,20250304,000000,31.16,31.53,31.075,31.1576,74195,0
+SMRI.US,D,20250305,000000,31.2,31.46,31.12,31.4409,3070,0
+SMRI.US,D,20250306,000000,31.42,31.53,31.27,31.4151,6183,0
+SMRI.US,D,20250307,000000,31.54,31.84,31.4,31.7386,4212,0
+SMRI.US,D,20250310,000000,31.808,31.8798,31.33,31.4838,18242,0
+SMRI.US,D,20250311,000000,31.16,31.25,30.98,31.0551,13294,0
+SMRI.US,D,20250312,000000,30.7509,30.96,30.7509,30.8531,1477,0
+SMRI.US,D,20250313,000000,30.85,30.85,30.45,30.4744,715,0
+SMRI.US,D,20250314,000000,30.979,31.0273,30.92,31.0273,21208,0
+SMRI.US,D,20250317,000000,31.52,31.5499,31.458,31.458,781,0
+SMRI.US,D,20250318,000000,31.27,31.4597,31.27,31.4214,1541,0
+SMRI.US,D,20250319,000000,31.5,31.85,31.48,31.6719,4290,0
+SMRI.US,D,20250320,000000,31.73,31.73,31.6659,31.6659,1727,0
+SMRI.US,D,20250321,000000,31.26,31.4842,31.26,31.4842,5942,0
+SMRI.US,D,20250324,000000,31.87,31.9389,31.85,31.9389,650,0
+SMRI.US,D,20250325,000000,31.98,31.98,31.8,31.858,857,0
+SMRI.US,D,20250326,000000,31.94,31.94,31.58,31.6472,825,0
+SMRI.US,D,20250327,000000,31.6,31.6,31.34,31.3925,4562,0
+SMRI.US,D,20250328,000000,30.98,30.98,30.695,30.7519,4157,0
+SMRI.US,D,20250331,000000,30.63,30.95,30.325,30.8891,66041,0
+SMRI.US,D,20250401,000000,31,31.05,30.86,30.947,16353,0
+SMRI.US,D,20250402,000000,30.79,31.3303,30.79,31.3303,41692,0
+SMRI.US,D,20250403,000000,30,30.2,29.4946,29.4946,23288,0
+SMRI.US,D,20250404,000000,28.19,28.73,28,28.0261,36180,0
+SMRI.US,D,20250407,000000,27.14,28.84,26.95,27.8296,29298,0
+SMRI.US,D,20250408,000000,28.75,28.75,26.99,27.2111,11576,0
+SMRI.US,D,20250409,000000,27.07,29.75,27.01,29.5505,14577,0
+SMRI.US,D,20250410,000000,29.81,29.81,27.59,28.2795,85611,0
+SMRI.US,D,20250411,000000,28.24,28.7657,28.12,28.7657,38799,0
+SMRI.US,D,20250414,000000,29.02,29.1,28.96,28.9687,925,0
+SMRI.US,D,20250415,000000,29.11,29.11,28.81,28.8758,66721,0
+SMRI.US,D,20250416,000000,28.93,29.12,28.52,28.6484,707,0
+SMRI.US,D,20250417,000000,28.86,28.93,28.82,28.8596,656,0
+SMRI.US,D,20250421,000000,28.44,28.44,27.99,28.264,6281,0
+SMRI.US,D,20250422,000000,28.63,28.9372,28.63,28.9372,819,0
+SMRI.US,D,20250423,000000,29.57,29.66,29.23,29.2718,9984,0
+SMRI.US,D,20250424,000000,29.81,29.97,29.81,29.9374,1867,0
+SMRI.US,D,20250425,000000,29.92,29.98,29.865,29.963,12200,0
+SMRI.US,D,20250428,000000,30.16,30.16,29.805,30.0634,43139,0
+SMRI.US,D,20250429,000000,29.89,30.26,29.85,30.1929,47561,0
+SMRI.US,D,20250430,000000,29.75,30.18,29.75,30.1595,4104,0
+SMRI.US,D,20250501,000000,30.35,30.38,30.07,30.1043,3800,0
+SMRI.US,D,20250502,000000,30.44,30.6775,30.43,30.6775,29448,0
+SMRI.US,D,20250505,000000,30.62,30.7049,30.48,30.5072,29479,0
+SMRI.US,D,20250506,000000,30.32,30.47,30.2,30.2537,37214,0
+SMRI.US,D,20250507,000000,30.2,30.39,30.2,30.3883,2844,0
+SMRI.US,D,20250508,000000,30.63,30.92,30.61,30.7128,989,0
+SMRI.US,D,20250509,000000,30.78,30.78,30.6,30.6161,1191,0
+SMRI.US,D,20250512,000000,31.56,31.81,31.56,31.81,18849,0
+SMRI.US,D,20250513,000000,31.87,32.01,31.87,31.908,5363,0
+SMRI.US,D,20250514,000000,31.71,31.71,31.6078,31.6078,2822,0
+SMRI.US,D,20250515,000000,31.65,31.76,31.59,31.76,20403,0
+SMRI.US,D,20250516,000000,31.81,32.14,31.81,32.1122,52588,0
+SMRI.US,D,20250519,000000,31.85,32.07,31.85,32.0325,85126,0
+SMRI.US,D,20250520,000000,32.043,32.09,31.89,31.9795,20130,0
+SMRI.US,D,20250521,000000,31.89,31.89,31.39,31.4006,4561,0
+SMRI.US,D,20250522,000000,31.17,31.37,31.17,31.2009,4895,0
+SMRI.US,D,20250523,000000,31.04,31.13,31,31.0666,13648,0
+SMRI.US,D,20250527,000000,31.48,31.61,31.45,31.5678,32575,0
+SMRI.US,D,20250528,000000,31.61,31.61,31.2516,31.2516,1420,0
+SMRI.US,D,20250529,000000,31.28,31.36,31.23,31.3412,4715,0
+SMRI.US,D,20250530,000000,31.31,31.34,31.2299,31.3056,61989,0
+SMRI.US,D,20250602,000000,31.25,31.3912,31.25,31.3912,64244,0
+SMRI.US,D,20250604,000000,32,32,31.93,31.93,2608,0
+SMRI.US,D,20250605,000000,32.0276,32.0276,31.8674,31.8674,2448,0
+SMRI.US,D,20250609,000000,32.2699,32.2699,32.1375,32.1375,12483,0
+SMRI.US,D,20250610,000000,32.1778,32.2028,32.1778,32.2028,649,0
+SMRI.US,D,20250611,000000,32.32,32.32,32.1918,32.1918,800,0
+SMRI.US,D,20250612,000000,32.32,32.4768,32.32,32.4768,1069,0
+SMRI.US,D,20250613,000000,32.3435,32.3435,32.1578,32.1675,1407,0
+SMRI.US,D,20250616,000000,32.41,32.48,32.401,32.472,2931,0
+SMRI.US,D,20250617,000000,32.48,32.48,32.2811,32.2811,9269,0
+SMRI.US,D,20250618,000000,32.35,32.35,32.2558,32.2558,1448,0
+SMRI.US,D,20250620,000000,32.21,32.38,32.21,32.3343,11173,0
+SMRI.US,D,20250624,000000,32.71,32.79,32.66,32.66,9361,0
+SMRI.US,D,20250625,000000,32.5599,32.6,32.44,32.4735,20150,0
+SMRI.US,D,20250626,000000,32.79,32.795,32.7,32.795,33055,0
+SMRI.US,D,20250627,000000,33.02,33.04,32.82,32.9415,21848,0
+SMRI.US,D,20250630,000000,32.98,33.01,32.88,32.9863,38000,0
+SMRI.US,D,20250701,000000,32.97,33.78,32.97,33.65,10823,0
+SMRI.US,D,20250702,000000,33.31,33.3499,33.1801,33.28,2410,0
+SMRI.US,D,20250703,000000,33.42,33.53,33.42,33.4217,6529,0
+SMRI.US,D,20250707,000000,33.35,33.35,33.0429,33.1016,4449,0
+SMRI.US,D,20250708,000000,33.4489,33.46,33.4177,33.4177,4654,0
+SMRI.US,D,20250709,000000,33.4002,33.53,33.4002,33.5084,2803,0
+SMRI.US,D,20250710,000000,33.46,33.7031,33.46,33.6385,30332,0
+SMRI.US,D,20250711,000000,33.45,33.45,33.3081,33.3081,31142,0
+SMRI.US,D,20250714,000000,33.25,33.25,33.1,33.2251,1506,0
+SMRI.US,D,20250715,000000,33.23,33.23,32.63,32.7089,11196,0
+SMRI.US,D,20250716,000000,32.76,32.78,32.485,32.7119,12058,0
+SMRI.US,D,20250717,000000,32.66,32.8,32.66,32.7748,18496,0
+SMRI.US,D,20250718,000000,32.6,32.68,32.5922,32.601,12535,0
+SMRI.US,D,20250721,000000,32.77,32.77,32.5766,32.5766,2083,0
+SMRI.US,D,20250722,000000,33.03,33.22,32.97,33.1603,17311,0
+SMRI.US,D,20250723,000000,33.39,33.62,33.39,33.6114,2794,0
+SMRI.US,D,20250724,000000,33.45,33.45,33.1453,33.1453,8485,0
+SMRI.US,D,20250725,000000,33.23,33.45,33.23,33.373,80129,0
+SMRI.US,D,20250728,000000,33.49,33.6,33.42,33.4703,10620,0
+SMRI.US,D,20250729,000000,33.3999,33.3999,33.3525,33.3525,164,0
+SMRI.US,D,20250730,000000,33.2044,33.3693,32.98,33.1052,25866,0
+SMRI.US,D,20250731,000000,32.75,32.75,32.2522,32.2522,41462,0
+SMRI.US,D,20250801,000000,31.67,31.95,31.67,31.8772,84285,0
+SMRI.US,D,20250804,000000,32.12,32.14,32.12,32.1207,1497,0
+SMRI.US,D,20250805,000000,31.91,32.18,31.9,32.1378,45355,0
+SMRI.US,D,20250806,000000,32.03,32.03,31.88,31.9517,32073,0
+SMRI.US,D,20250807,000000,32.13,32.13,31.66,31.7353,10278,0
+SMRI.US,D,20250808,000000,31.8975,32.04,31.89,31.9804,17171,0
+SMRI.US,D,20250811,000000,32.11,32.13,31.7,31.7294,45683,0
+SMRI.US,D,20250812,000000,32.02,32.34,32.02,32.3114,3409,0
+SMRI.US,D,20250813,000000,32.4352,33.06,32.4352,33.0332,9185,0
+SMRI.US,D,20250814,000000,32.52,32.79,32.52,32.7618,70956,0
+SMRI.US,D,20250815,000000,32.9969,33.1,32.9387,32.9387,52653,0
+SMRI.US,D,20250818,000000,32.93,32.98,32.9,32.9371,3128,0
+SMRI.US,D,20250819,000000,33.18,33.2201,32.9844,32.9844,25711,0
+SMRI.US,D,20250820,000000,32.97,33.09,32.97,33.0253,49743,0
+SMRI.US,D,20250821,000000,32.99,33.12,32.96,33.0213,4000,0
+SMRI.US,D,20250822,000000,33.3822,33.9,33.3822,33.8429,7340,0
+SMRI.US,D,20250825,000000,33.83,33.83,33.7947,33.7947,29857,0
+SMRI.US,D,20250826,000000,33.7,33.7,33.6727,33.6727,627,0
+SMRI.US,D,20250827,000000,33.93,33.9368,33.93,33.9368,1775,0
+SMRI.US,D,20250828,000000,33.9099,34.08,33.87,34.0387,13765,0
+SMRI.US,D,20250829,000000,34.23,34.23,34.02,34.1404,38060,0
+SMRI.US,D,20250902,000000,34.35,34.35,34.24,34.3038,17249,0
+SMRI.US,D,20250903,000000,34.0115,34.106,34.0115,34.1032,15112,0
+SMRI.US,D,20250904,000000,34.01,34.2241,33.9545,34.2241,2143,0
+SMRI.US,D,20250905,000000,34.1676,34.27,34.1676,34.2214,20358,0
+SMRI.US,D,20250908,000000,33.92,34.2331,33.92,34.2331,3694,0
+SMRI.US,D,20250910,000000,33.97,34.23,33.9202,34.1955,23072,0
+SMRI.US,D,20250911,000000,34.51,34.71,34.47,34.6513,5080,0
+SMRI.US,D,20250912,000000,34.647,34.647,34.3518,34.3518,7458,0
+SMRI.US,D,20250915,000000,34.26,34.27,34.1922,34.1922,20821,0
+SMRI.US,D,20250916,000000,34.21,34.2168,34.21,34.2168,165,0
+SMRI.US,D,20250917,000000,34.49,34.5,34.22,34.403,1722,0
+SMRI.US,D,20250918,000000,34.5301,34.62,34.5301,34.5946,1611,0
+SMRI.US,D,20250919,000000,34.53,34.53,34.33,34.3857,21211,0
+SMRI.US,D,20250923,000000,34.87,34.9,34.6,34.6307,6984,0
+SMRI.US,D,20250924,000000,34.79,34.8499,34.79,34.8041,906,0
+SMRI.US,D,20250925,000000,34.83,34.84,34.44,34.5356,39645,0
+SMRI.US,D,20250926,000000,34.9295,34.9831,34.92,34.9831,4574,0
+SMRI.US,D,20250929,000000,34.6745,34.79,34.6745,34.7625,46592,0
+SMRI.US,D,20250930,000000,34.7,34.76,34.43,34.6328,70079,0
+SMRI.US,D,20251001,000000,34.59,34.9,34.59,34.8025,4866,0
+SMRI.US,D,20251002,000000,34.87,34.99,34.71,34.8243,4287,0
+SMRI.US,D,20251003,000000,35.03,35.14,34.8975,34.8975,3541,0
+SMRI.US,D,20251006,000000,35,35.19,35,35.025,6702,0
+SMRI.US,D,20251007,000000,34.98,35.03,34.71,34.8378,20594,0
+SMRI.US,D,20251008,000000,34.99,34.99,34.8838,34.8838,2618,0
+SMRI.US,D,20251009,000000,34.91,34.91,34.455,34.4802,9699,0
+SMRI.US,D,20251010,000000,34.38,34.38,33.6284,33.6284,18441,0
+SMRI.US,D,20251013,000000,34.07,34.09,33.9345,34.0154,1272,0
+SMRI.US,D,20251014,000000,34.4,34.4,34.2415,34.2415,2964,0
+SMRI.US,D,20251015,000000,34.2,34.27,34.07,34.2211,1913,0
+SMRI.US,D,20251016,000000,34.315,34.315,33.88,33.9814,4903,0
+SMRI.US,D,20251017,000000,34.04,34.17,33.97,34.1012,4790,0
+SMRI.US,D,20251020,000000,34.4,34.56,34.4,34.5269,931,0
+SMRI.US,D,20251021,000000,34.82,34.82,34.79,34.7916,219,0
+SMRI.US,D,20251022,000000,34.73,34.73,34.635,34.6659,6895,0
+SMRI.US,D,20251023,000000,34.91,34.92,34.88,34.91,2732,0
+SMRI.US,D,20251024,000000,35.1,35.1,34.87,34.8873,1630,0
+SMRI.US,D,20251027,000000,35.04,35.21,35.04,35.1697,7359,0
+SMRI.US,D,20251028,000000,34.84,35.105,34.84,34.9606,1347,0
+SMRI.US,D,20251029,000000,34.87,35.02,34.7191,34.7191,1292,0
+SMRI.US,D,20251030,000000,34.71,35,34.66,34.67,29904,0
+SMRI.US,D,20251031,000000,34.778,34.9011,34.7,34.9011,2810,0
+SMRI.US,D,20251103,000000,34.41,34.9,34.41,34.8912,3382,0
+SMRI.US,D,20251104,000000,34.64,34.64,34.5799,34.6152,5699,0
+SMRI.US,D,20251105,000000,34.82,34.9434,34.8,34.9434,4590,0
+SMRI.US,D,20251106,000000,34.83,34.83,34.7249,34.7249,3484,0
+SMRI.US,D,20251107,000000,34.82,35.1054,34.8,35.1054,1353,0
+SMRI.US,D,20251111,000000,35.365,35.4705,35.365,35.4705,1666,0
+SMRI.US,D,20251112,000000,35.55,35.74,35.55,35.634,6168,0
+SMRI.US,D,20251113,000000,35.71,35.82,35.3806,35.4303,17947,0
+SMRI.US,D,20251114,000000,35.235,35.6,35.235,35.4124,17613,0
+SMRI.US,D,20251117,000000,35.3,35.34,34.7715,34.7897,12886,0
+SMRI.US,D,20251118,000000,34.68,35.01,34.6494,34.897,58683,0
+SMRI.US,D,20251119,000000,34.73,34.73,34.465,34.5951,22235,0
+SMRI.US,D,20251120,000000,34.87,35.079,34.1,34.1354,11723,0
+SMRI.US,D,20251121,000000,34.41,35.01,34.41,34.8411,17072,0
+SMRI.US,D,20251124,000000,35.15,35.19,35.076,35.1316,8062,0
+SMRI.US,D,20251125,000000,35.6599,35.67,35.6023,35.6023,973,0
+SMRI.US,D,20251126,000000,35.68,35.9,35.68,35.7716,3948,0
+SMRI.US,D,20251201,000000,36.11,36.11,35.9113,35.9113,2462,0
+SMRI.US,D,20251203,000000,36.0975,36.23,36.0975,36.1988,5079,0
+SMRI.US,D,20251204,000000,36.2175,36.26,36.18,36.2213,6767,0
+SMRI.US,D,20251205,000000,36.4648,36.4648,36.2663,36.2663,1577,0
+SMRI.US,D,20251208,000000,36.05,36.1,35.96,35.9749,44691,0
+SMRI.US,D,20251209,000000,36.1181,36.14,35.94,35.9753,6015,0
+SMRI.US,D,20251210,000000,35.96,36.63,35.96,36.6017,13908,0
+SMRI.US,D,20251211,000000,36.692,36.87,36.692,36.8372,2031,0
+SMRI.US,D,20251212,000000,37.0345,37.0345,36.6469,36.6595,5110,0
+SMRI.US,D,20251215,000000,36.62,36.67,36.4833,36.6362,4330,0
+SMRI.US,D,20251216,000000,36.51,36.51,36.1299,36.2415,6623,0
+SMRI.US,D,20251217,000000,36.4,36.48,36.32,36.4103,11485,0
+SMRI.US,D,20251218,000000,36.45,36.57,36.27,36.3253,5724,0
+SMRI.US,D,20251219,000000,36.44,36.61,36.44,36.5274,4618,0
+SMRI.US,D,20251222,000000,36.78,36.78,36.72,36.7318,3775,0
+SMRI.US,D,20251223,000000,36.58,36.59,36.54,36.5657,6824,0
+SMRI.US,D,20251224,000000,36.6,36.75,36.59,36.6344,42877,0
+SMRI.US,D,20251226,000000,36.7,36.7,36.4801,36.6126,5176,0
+SMRI.US,D,20251229,000000,36.47,36.55,36.47,36.4707,11574,0
+SMRI.US,D,20251230,000000,36.5,36.517,36.4717,36.4717,1094,0
+SMRI.US,D,20251231,000000,36.28,36.328,36.1398,36.1398,5219,0
+SMRI.US,D,20260102,000000,35.96,36.2686,35.96,36.1447,3553,0
+SMRI.US,D,20260105,000000,36.55,36.74,36.51,36.622,2637,0
+SMRI.US,D,20260106,000000,36.73,36.98,36.73,36.9235,7544,0
+SMRI.US,D,20260107,000000,36.78,36.78,36.67,36.6839,3617,0
+SMRI.US,D,20260108,000000,36.87,37.08,36.87,37.021,4707,0
+SMRI.US,D,20260109,000000,37.135,37.19,36.97,37.144,36009,0
+SMRI.US,D,20260112,000000,37.0325,37.0325,36.62,37.0088,3296,0
+SMRI.US,D,20260113,000000,36.85,36.8833,36.82,36.8833,5868,0
+SMRI.US,D,20260114,000000,37.12,37.12,36.9656,36.9656,2175,0
+SMRI.US,D,20260115,000000,37.07,37.07,36.9529,36.9529,919,0
+SMRI.US,D,20260116,000000,36.58,36.58,36.5219,36.5219,11609,0
+SMRI.US,D,20260120,000000,36.27,36.3271,35.9765,35.9765,30063,0
+SMRI.US,D,20260121,000000,36.59,36.59,36.5603,36.5603,1275,0
+SMRI.US,D,20260122,000000,36.82,36.92,36.8196,36.8196,1061,0
+SMRI.US,D,20260123,000000,36.62,36.6644,36.62,36.6644,1124,0
+SMRI.US,D,20260126,000000,36.9299,36.95,36.92,36.9208,1063,0
+SMRI.US,D,20260127,000000,36.54,36.63,36.48,36.6029,46337,0
+SMRI.US,D,20260128,000000,36.56,36.585,36.4378,36.4378,803,0
+SMRI.US,D,20260129,000000,36.179,36.36,36.1,36.2093,32888,0
+SMRI.US,D,20260130,000000,35.8,36.01,35.8,35.9708,25288,0
+SMRI.US,D,20260202,000000,36.15,36.16,36.085,36.0946,46671,0
+SMRI.US,D,20260203,000000,35.5015,35.5015,34.95,35.19,37013,0
+SMRI.US,D,20260204,000000,35.39,35.879,35.39,35.7875,5301,0
+SMRI.US,D,20260205,000000,35.73,35.745,35.415,35.4804,6637,0
+SMRI.US,D,20260206,000000,36.13,36.1972,36.1,36.1972,3349,0
+SMRI.US,D,20260209,000000,35.97,36.1399,35.97,36.091,7800,0
+SMRI.US,D,20260210,000000,36.22,36.37,36.22,36.2795,5085,0
+SMRI.US,D,20260211,000000,36.2,36.52,36.2,36.5029,5695,0
+SMRI.US,D,20260212,000000,36.11,36.11,35.83,35.8447,58004,0
+SMRI.US,D,20260213,000000,36.13,36.45,36.13,36.3199,11273,0
+SMRI.US,D,20260217,000000,36.32,36.32,35.785,36.1309,8629,0
+SMRI.US,D,20260218,000000,36.36,36.415,36.3,36.4,1664,0
diff --git a/daily/us/nasdaq etfs/teky.us.txt b/daily/us/nasdaq etfs/teky.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bd14406a18ba79c978d77c2c15b899f62de1edd
--- /dev/null
+++ b/daily/us/nasdaq etfs/teky.us.txt	
@@ -0,0 +1,168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEKY.US,D,20250408,000000,26.13,26.16,24.6785,24.6785,769,0
+TEKY.US,D,20250409,000000,24.935,27.3831,24.935,27.3831,106,0
+TEKY.US,D,20250410,000000,26.6,26.68,25.9632,26.5274,4783,0
+TEKY.US,D,20250411,000000,26.81,26.9096,26.785,26.9096,10406,0
+TEKY.US,D,20250414,000000,27.159,27.159,27.08,27.0872,289,0
+TEKY.US,D,20250416,000000,26.9,26.9,26.6177,26.6177,1261,0
+TEKY.US,D,20250417,000000,26.53,26.53,26.5119,26.5119,218,0
+TEKY.US,D,20250421,000000,25.7808,25.8752,25.66,25.8752,426,0
+TEKY.US,D,20250422,000000,26.382,26.49,26.382,26.4619,1047,0
+TEKY.US,D,20250423,000000,27.56,27.63,27.56,27.6036,1998,0
+TEKY.US,D,20250424,000000,27.8815,28.21,27.8815,28.1824,982,0
+TEKY.US,D,20250428,000000,28.3844,28.5159,28.3844,28.5159,525,0
+TEKY.US,D,20250429,000000,28.6293,28.7836,28.6293,28.7836,711,0
+TEKY.US,D,20250430,000000,28.59,28.7991,28.56,28.7991,351,0
+TEKY.US,D,20250501,000000,29.45,29.45,29.2024,29.2024,1216,0
+TEKY.US,D,20250502,000000,29.66,29.92,29.66,29.8171,5573,0
+TEKY.US,D,20250505,000000,29.9235,29.9235,29.915,29.915,485,0
+TEKY.US,D,20250506,000000,29.74,29.74,29.51,29.5917,1364,0
+TEKY.US,D,20250507,000000,29.6152,29.78,29.6152,29.7209,290,0
+TEKY.US,D,20250508,000000,30.09,30.48,30.09,30.1521,15647,0
+TEKY.US,D,20250509,000000,30.225,30.225,30.09,30.1308,902,0
+TEKY.US,D,20250512,000000,31.05,31.42,31.05,31.344,788,0
+TEKY.US,D,20250513,000000,31.87,32.13,31.87,31.98,687,0
+TEKY.US,D,20250514,000000,32.29,32.29,32.0979,32.0979,171,0
+TEKY.US,D,20250515,000000,31.91,31.91,31.8095,31.8105,261,0
+TEKY.US,D,20250516,000000,31.9,31.94,31.72,31.8197,1326,0
+TEKY.US,D,20250519,000000,31.91,31.91,31.8592,31.8592,681,0
+TEKY.US,D,20250520,000000,31.7,31.7825,31.7,31.7825,356,0
+TEKY.US,D,20250522,000000,31.52,31.61,31.4517,31.4517,639,0
+TEKY.US,D,20250523,000000,31.38,31.38,31.317,31.317,1701,0
+TEKY.US,D,20250527,000000,32.01,32.0652,32.01,32.0652,355,0
+TEKY.US,D,20250528,000000,31.9876,32.08,31.7039,31.7039,2071,0
+TEKY.US,D,20250529,000000,31.74,31.79,31.7025,31.7025,399,0
+TEKY.US,D,20250530,000000,31.46,31.81,31.46,31.6884,590,0
+TEKY.US,D,20250602,000000,31.625,31.9596,31.625,31.9398,2778,0
+TEKY.US,D,20250603,000000,32.03,32.32,32.03,32.2243,1517,0
+TEKY.US,D,20250604,000000,32.45,32.56,32.43,32.4569,2282,0
+TEKY.US,D,20250605,000000,33.14,33.14,32.5076,32.5076,3043,0
+TEKY.US,D,20250606,000000,32.91,32.91,32.8371,32.8371,31100,0
+TEKY.US,D,20250609,000000,33.29,33.29,32.8678,32.8678,1091,0
+TEKY.US,D,20250610,000000,32.86,32.98,32.82,32.925,4904,0
+TEKY.US,D,20250611,000000,33.1,33.29,32.9818,32.9818,5928,0
+TEKY.US,D,20250612,000000,33.36,33.36,33.0253,33.0253,20015,0
+TEKY.US,D,20250616,000000,32.42,33.1122,32.42,33.0286,554,0
+TEKY.US,D,20250617,000000,33.046,33.046,32.8156,32.8156,371,0
+TEKY.US,D,20250618,000000,32.86,32.86,32.7312,32.7312,1268,0
+TEKY.US,D,20250620,000000,32.48,32.48,32.3716,32.3716,339,0
+TEKY.US,D,20250623,000000,32.3561,32.8268,32.3561,32.8268,260,0
+TEKY.US,D,20250624,000000,33.45,33.7,33.45,33.6367,4788,0
+TEKY.US,D,20250625,000000,33.6499,33.68,33.64,33.6576,1436,0
+TEKY.US,D,20250626,000000,34.0087,34.055,34.0087,34.055,412,0
+TEKY.US,D,20250627,000000,34.0916,34.22,34.03,34.1026,669,0
+TEKY.US,D,20250630,000000,34.35,34.3952,34.346,34.3952,1587,0
+TEKY.US,D,20250701,000000,34.07,34.07,33.85,33.8757,1215,0
+TEKY.US,D,20250707,000000,34.2975,34.36,34.29,34.36,1335,0
+TEKY.US,D,20250708,000000,34.515,34.515,34.4,34.4338,336,0
+TEKY.US,D,20250709,000000,34.48,34.6234,34.48,34.6234,588,0
+TEKY.US,D,20250710,000000,34.12,34.335,34.12,34.18,412,0
+TEKY.US,D,20250711,000000,34.079,34.079,33.8549,33.8549,490,0
+TEKY.US,D,20250714,000000,33.9701,34.2512,33.97,34.187,1500,0
+TEKY.US,D,20250716,000000,34.35,34.4518,34.35,34.4518,146,0
+TEKY.US,D,20250717,000000,34.95,34.95,34.658,34.8268,312,0
+TEKY.US,D,20250718,000000,34.825,34.825,34.77,34.821,392,0
+TEKY.US,D,20250721,000000,34.88,34.88,34.8774,34.8774,850,0
+TEKY.US,D,20250728,000000,35.319,35.3828,35.319,35.3258,913,0
+TEKY.US,D,20250729,000000,35.4984,35.4984,35.3104,35.3104,1193,0
+TEKY.US,D,20250731,000000,35.23,35.23,35.1484,35.1484,395,0
+TEKY.US,D,20250801,000000,34.195,34.2605,34.195,34.2605,492,0
+TEKY.US,D,20250805,000000,35.04,35.04,34.5313,34.5313,863,0
+TEKY.US,D,20250806,000000,34.9451,35.0988,34.94,35.0954,3737,0
+TEKY.US,D,20250807,000000,35.25,35.25,35.022,35.022,824,0
+TEKY.US,D,20250808,000000,35.13,35.13,34.9896,34.9896,521,0
+TEKY.US,D,20250811,000000,35.11,35.11,34.7009,34.7009,611,0
+TEKY.US,D,20250812,000000,34.975,35.3175,34.975,35.3175,468,0
+TEKY.US,D,20250813,000000,35.5,35.5001,35.3,35.349,1193,0
+TEKY.US,D,20250814,000000,35.1076,35.1136,34.76,35.1136,760,0
+TEKY.US,D,20250815,000000,35.17,35.2422,35.17,35.2422,2468,0
+TEKY.US,D,20250818,000000,35.2,35.415,35.2,35.415,7829,0
+TEKY.US,D,20250819,000000,34.9,34.9,34.705,34.705,445,0
+TEKY.US,D,20250820,000000,34.5,34.5195,34.5,34.5195,442,0
+TEKY.US,D,20250821,000000,34.42,34.44,34.4195,34.4276,743,0
+TEKY.US,D,20250822,000000,35.13,35.13,35.1161,35.1161,419,0
+TEKY.US,D,20250826,000000,34.95,35.07,34.95,35.0304,907,0
+TEKY.US,D,20250829,000000,35.36,35.375,35.36,35.375,179,0
+TEKY.US,D,20250902,000000,34.59,35.0062,34.59,35.0062,1785,0
+TEKY.US,D,20250903,000000,35.13,35.1321,35.1299,35.1321,672,0
+TEKY.US,D,20250904,000000,35.29,35.4357,35.29,35.4357,440,0
+TEKY.US,D,20250908,000000,36.289,36.3599,36.25,36.2551,1963,0
+TEKY.US,D,20250909,000000,36.675,36.7766,36.675,36.7766,228,0
+TEKY.US,D,20250910,000000,36.99,36.99,36.9782,36.9782,208,0
+TEKY.US,D,20250912,000000,37.3,37.3,37.0475,37.0563,3354,0
+TEKY.US,D,20250915,000000,37.33,37.52,37.33,37.507,1837,0
+TEKY.US,D,20250916,000000,37.45,37.45,37.4394,37.4394,495,0
+TEKY.US,D,20250917,000000,37.44,37.44,37.0675,37.315,5141,0
+TEKY.US,D,20250918,000000,37.82,38.11,37.82,38.0827,930,0
+TEKY.US,D,20250919,000000,38.19,38.441,38.19,38.441,20021,0
+TEKY.US,D,20250922,000000,38.29,38.6854,38.29,38.6854,905,0
+TEKY.US,D,20250923,000000,38.76,38.76,38.255,38.255,1082,0
+TEKY.US,D,20250924,000000,37.9715,37.99,37.95,37.99,319,0
+TEKY.US,D,20250926,000000,37.51,37.6646,37.3201,37.6646,1809,0
+TEKY.US,D,20250929,000000,38.17,38.17,38.0568,38.0568,239,0
+TEKY.US,D,20250930,000000,37.95,38.0745,37.95,38.0745,239,0
+TEKY.US,D,20251006,000000,39.76,39.76,39.5339,39.5339,535,0
+TEKY.US,D,20251007,000000,39.01,39.045,39.01,39.0217,3212,0
+TEKY.US,D,20251008,000000,39.53,39.935,39.53,39.935,8142,0
+TEKY.US,D,20251009,000000,39.735,39.88,39.69,39.8516,18472,0
+TEKY.US,D,20251010,000000,38.705,38.705,38.2233,38.2233,254,0
+TEKY.US,D,20251013,000000,38.41,39.18,38.41,39.1702,1625,0
+TEKY.US,D,20251014,000000,38.88,38.88,38.5447,38.5447,1054,0
+TEKY.US,D,20251015,000000,38.84,38.8633,38.81,38.8633,1413,0
+TEKY.US,D,20251016,000000,39.29,39.29,38.7281,38.7281,603,0
+TEKY.US,D,20251017,000000,38.55,38.66,38.16,38.5987,3438,0
+TEKY.US,D,20251020,000000,39.06,39.1678,39.06,39.1678,213,0
+TEKY.US,D,20251021,000000,39.18,39.18,39.0401,39.0401,414,0
+TEKY.US,D,20251022,000000,38.84,38.84,38.495,38.5514,1314,0
+TEKY.US,D,20251023,000000,38.712,39.2298,38.6711,39.2298,3104,0
+TEKY.US,D,20251024,000000,39.89,39.97,39.8797,39.8797,779,0
+TEKY.US,D,20251027,000000,40.27,40.7785,40.17,40.6553,3568,0
+TEKY.US,D,20251028,000000,40.88,40.88,40.675,40.8608,2080,0
+TEKY.US,D,20251029,000000,41.31,41.31,41.24,41.3006,3903,0
+TEKY.US,D,20251030,000000,40.89,41.01,40.7701,40.785,1624,0
+TEKY.US,D,20251031,000000,41.2208,41.255,41.1885,41.1885,1234,0
+TEKY.US,D,20251103,000000,41.67,41.67,41.235,41.3572,6377,0
+TEKY.US,D,20251104,000000,40.01,40.1855,39.9018,39.9018,1393,0
+TEKY.US,D,20251105,000000,39.96,40.19,39.87,40.075,583,0
+TEKY.US,D,20251106,000000,39.9,39.9,39.18,39.3248,1377,0
+TEKY.US,D,20251107,000000,39.025,39.0937,39.025,39.0937,441,0
+TEKY.US,D,20251110,000000,39.9,40.1688,39.9,40.1688,1665,0
+TEKY.US,D,20251111,000000,39.72,40.02,39.72,39.83,13232,0
+TEKY.US,D,20251112,000000,39.455,39.455,39.3906,39.3906,625,0
+TEKY.US,D,20251113,000000,38.35,38.36,38.3155,38.3155,1061,0
+TEKY.US,D,20251114,000000,37.82,38.29,37.39,38.21,4882,0
+TEKY.US,D,20251117,000000,38.245,38.28,37.63,37.6642,3943,0
+TEKY.US,D,20251118,000000,36.82,37.42,36.58,37.305,1575,0
+TEKY.US,D,20251119,000000,37.32,37.32,37.32,37.32,364,0
+TEKY.US,D,20251120,000000,37.84,38.19,36.1719,36.1719,3051,0
+TEKY.US,D,20251121,000000,35.87,36.14,35.86,36.14,795,0
+TEKY.US,D,20251124,000000,36.85,37.1042,36.85,37.1042,357,0
+TEKY.US,D,20251125,000000,36.63,37.3459,36.63,37.3459,1011,0
+TEKY.US,D,20251126,000000,37.53,37.609,37.53,37.5308,2850,0
+TEKY.US,D,20251203,000000,38.065,38.1966,38.065,38.1966,347,0
+TEKY.US,D,20251204,000000,38.29,38.3,38.2026,38.2026,732,0
+TEKY.US,D,20251209,000000,38.61,38.65,38.575,38.5955,2417,0
+TEKY.US,D,20251210,000000,38.625,38.96,38.61,38.8694,997,0
+TEKY.US,D,20251212,000000,38.08,38.08,37.6781,37.6781,236,0
+TEKY.US,D,20251217,000000,36.75,36.78,36.5352,36.5352,2251,0
+TEKY.US,D,20251219,000000,37.58,37.58,37.5654,37.5654,955,0
+TEKY.US,D,20251223,000000,37.72,37.865,37.72,37.865,318,0
+TEKY.US,D,20251229,000000,37.826,37.9236,37.826,37.9236,285,0
+TEKY.US,D,20251230,000000,37.9099,37.92,37.8654,37.8654,3818,0
+TEKY.US,D,20251231,000000,37.726,37.726,37.501,37.501,1656,0
+TEKY.US,D,20260102,000000,37.5,37.88,37.5,37.6255,1203,0
+TEKY.US,D,20260105,000000,37.71,38.15,37.71,38.077,1498,0
+TEKY.US,D,20260107,000000,38.33,38.68,38.33,38.5484,439,0
+TEKY.US,D,20260108,000000,38.08,38.08,38.0426,38.0426,290,0
+TEKY.US,D,20260112,000000,38.14,38.48,38.12,38.4186,21011,0
+TEKY.US,D,20260114,000000,37.9519,38,37.72,37.7781,2951,0
+TEKY.US,D,20260115,000000,38.25,38.25,37.9548,37.9548,225,0
+TEKY.US,D,20260116,000000,37.97,37.97,37.9537,37.9537,153,0
+TEKY.US,D,20260120,000000,37.15,37.15,36.725,36.725,807,0
+TEKY.US,D,20260128,000000,38.755,38.9192,38.755,38.7952,1273,0
+TEKY.US,D,20260129,000000,37.69,38.0488,37.6899,38.0488,622,0
+TEKY.US,D,20260130,000000,37.5397,37.5397,37.2,37.2435,1048,0
+TEKY.US,D,20260203,000000,36.485,36.485,36.3319,36.3319,257,0
+TEKY.US,D,20260204,000000,35.2,35.96,34.97,35.4272,1157,0
+TEKY.US,D,20260205,000000,34.71,35.17,34.3697,34.3697,5643,0
+TEKY.US,D,20260211,000000,36.3501,36.72,36.3501,36.72,252,0
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/trud.us.txt b/daily/us/nasdaq etfs/trud.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4e5e427cca078c2f811d820e19bc5b63bd96575
--- /dev/null
+++ b/daily/us/nasdaq etfs/trud.us.txt	
@@ -0,0 +1,122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRUD.US,D,20250821,000000,24.59,24.62,24.5571,24.5571,433,0
+TRUD.US,D,20250825,000000,25.27,25.37,25.27,25.3213,424,0
+TRUD.US,D,20250828,000000,25.42,25.52,25.42,25.5049,315,0
+TRUD.US,D,20250829,000000,25.2,25.2006,25.175,25.2006,742,0
+TRUD.US,D,20250902,000000,24.9219,25,24.78,24.9913,41364,0
+TRUD.US,D,20250903,000000,25.06,25.21,25.06,25.0906,1874,0
+TRUD.US,D,20250904,000000,25.485,25.6643,25.485,25.6643,376,0
+TRUD.US,D,20250905,000000,25.83,25.83,25.6192,25.6192,346,0
+TRUD.US,D,20250908,000000,25.83,25.83,25.7735,25.7735,310,0
+TRUD.US,D,20250909,000000,25.69,25.83,25.69,25.7995,317,0
+TRUD.US,D,20250910,000000,25.58,25.58,25.36,25.3985,2187,0
+TRUD.US,D,20250911,000000,25.7794,25.8334,25.7794,25.8334,240,0
+TRUD.US,D,20250912,000000,25.97,25.97,25.94,25.9647,656,0
+TRUD.US,D,20250915,000000,26.47,26.47,26.245,26.245,545,0
+TRUD.US,D,20250916,000000,26.48,26.49,26.44,26.473,2101,0
+TRUD.US,D,20250917,000000,26.3094,26.3559,26.3094,26.3559,734,0
+TRUD.US,D,20250918,000000,26.435,26.435,26.2584,26.2584,1659,0
+TRUD.US,D,20250919,000000,26.43,26.43,26.3519,26.3519,2065,0
+TRUD.US,D,20250922,000000,26.47,26.49,26.2564,26.2564,3374,0
+TRUD.US,D,20250923,000000,26.07,26.07,25.84,25.8587,37292,0
+TRUD.US,D,20250924,000000,26.09,26.09,26.085,26.085,1415,0
+TRUD.US,D,20250925,000000,25.79,25.8,25.601,25.6685,65934,0
+TRUD.US,D,20250926,000000,26.02,26.025,26.02,26.025,939,0
+TRUD.US,D,20250929,000000,26.1,26.1656,26.04,26.1656,962,0
+TRUD.US,D,20250930,000000,25.925,26.0319,25.925,26.0319,444,0
+TRUD.US,D,20251001,000000,26.05,26.28,26.05,26.1969,3448,0
+TRUD.US,D,20251002,000000,26.05,26.06,26.015,26.015,1680,0
+TRUD.US,D,20251003,000000,25.9253,25.9253,25.7846,25.7846,358,0
+TRUD.US,D,20251006,000000,25.83,26.1,25.83,26.0741,1071,0
+TRUD.US,D,20251007,000000,25.88,25.88,25.6824,25.6824,7523,0
+TRUD.US,D,20251008,000000,25.74,25.93,25.74,25.8444,3707,0
+TRUD.US,D,20251009,000000,25.5825,25.7845,25.56,25.7845,69744,0
+TRUD.US,D,20251010,000000,25.85,25.85,24.9571,24.9571,352885,0
+TRUD.US,D,20251013,000000,25.42,25.5121,25.4,25.5121,2939,0
+TRUD.US,D,20251014,000000,25.32,25.61,25.29,25.4564,5750,0
+TRUD.US,D,20251015,000000,25.68,25.68,25.4698,25.4698,564,0
+TRUD.US,D,20251016,000000,25.555,25.555,25.08,25.2451,20795,0
+TRUD.US,D,20251017,000000,25.33,25.48,25.3,25.4121,2340,0
+TRUD.US,D,20251020,000000,25.54,25.6749,25.54,25.6749,2098,0
+TRUD.US,D,20251021,000000,25.85,26.0812,25.85,26.0316,1866,0
+TRUD.US,D,20251022,000000,25.73,25.82,25.655,25.7444,3173,0
+TRUD.US,D,20251023,000000,25.59,25.9363,25.59,25.9363,2185,0
+TRUD.US,D,20251024,000000,26.02,26.02,25.9114,25.9114,1264,0
+TRUD.US,D,20251027,000000,26.2662,26.3956,26.2662,26.3108,1756,0
+TRUD.US,D,20251028,000000,26.3995,26.51,26.394,26.394,6025,0
+TRUD.US,D,20251029,000000,26.4,26.4,26.2408,26.2408,1277,0
+TRUD.US,D,20251030,000000,25.9025,25.969,25.5959,25.5959,33606,0
+TRUD.US,D,20251031,000000,26.73,26.79,26.58,26.6436,3673,0
+TRUD.US,D,20251103,000000,27.19,27.19,27.0692,27.0692,12152,0
+TRUD.US,D,20251104,000000,26.81,26.81,26.54,26.5689,18918,0
+TRUD.US,D,20251105,000000,26.5471,26.89,26.52,26.8701,28971,0
+TRUD.US,D,20251106,000000,26.54,26.59,26.11,26.2,65486,0
+TRUD.US,D,20251107,000000,26.02,26.29,25.83,26.2191,41942,0
+TRUD.US,D,20251110,000000,26.54,26.63,26.46,26.606,19055,0
+TRUD.US,D,20251111,000000,26.63,26.67,26.505,26.6439,31821,0
+TRUD.US,D,20251112,000000,26.56,26.56,26.3551,26.3551,14581,0
+TRUD.US,D,20251113,000000,26.18,26.1886,25.59,25.6459,85896,0
+TRUD.US,D,20251114,000000,25.735,25.77,25.489,25.489,43214,0
+TRUD.US,D,20251117,000000,25.43,25.63,25.14,25.2933,182717,0
+TRUD.US,D,20251118,000000,24.869,24.8894,24.64,24.6775,620629,0
+TRUD.US,D,20251119,000000,24.6223,24.7,24.52,24.6709,292267,0
+TRUD.US,D,20251120,000000,25.1575,25.18,24.2453,24.2453,93406,0
+TRUD.US,D,20251121,000000,24.345,24.86,24.26,24.6572,31282,0
+TRUD.US,D,20251124,000000,25.01,25.2457,25.01,25.1332,10506,0
+TRUD.US,D,20251125,000000,25.4599,25.6212,25.4599,25.6212,10763,0
+TRUD.US,D,20251126,000000,25.652,25.8175,25.652,25.78,11679,0
+TRUD.US,D,20251128,000000,25.8,25.9834,25.8,25.9834,6247,0
+TRUD.US,D,20251201,000000,26.04,26.125,25.9775,25.9775,15576,0
+TRUD.US,D,20251202,000000,25.94,26.0996,25.935,25.9995,8629,0
+TRUD.US,D,20251203,000000,26.12,26.26,26.12,26.2126,9911,0
+TRUD.US,D,20251204,000000,26.02,26.0798,25.96,26.0798,15612,0
+TRUD.US,D,20251205,000000,26.24,26.28,26.19,26.2116,11910,0
+TRUD.US,D,20251208,000000,26.05,26.09,25.777,25.7986,13179,0
+TRUD.US,D,20251209,000000,25.92,25.955,25.8494,25.8494,6704,0
+TRUD.US,D,20251210,000000,26.03,26.2522,25.97,26.2522,16003,0
+TRUD.US,D,20251211,000000,26.26,26.3,26.1406,26.2622,11664,0
+TRUD.US,D,20251212,000000,26.24,26.34,26.21,26.2906,22461,0
+TRUD.US,D,20251215,000000,26.455,26.5357,26.3493,26.427,11710,0
+TRUD.US,D,20251216,000000,26.38,26.58,26.31,26.5272,15872,0
+TRUD.US,D,20251217,000000,26.62,26.62,26.1908,26.1908,19009,0
+TRUD.US,D,20251218,000000,26.58,26.96,26.58,26.6565,22740,0
+TRUD.US,D,20251219,000000,26.56,26.71,26.56,26.5663,35773,0
+TRUD.US,D,20251222,000000,26.75,26.83,26.7,26.735,13251,0
+TRUD.US,D,20251223,000000,26.77,26.83,26.71,26.7868,39939,0
+TRUD.US,D,20251224,000000,26.78,26.88,26.76,26.8506,13808,0
+TRUD.US,D,20251226,000000,26.88,26.88,26.72,26.7391,37438,0
+TRUD.US,D,20251229,000000,26.56,26.5694,26.445,26.445,16227,0
+TRUD.US,D,20251230,000000,26.36,26.44,26.36,26.3788,31193,0
+TRUD.US,D,20251231,000000,26.35,26.35,26.1658,26.1658,78716,0
+TRUD.US,D,20260102,000000,26.27,26.27,25.74,25.8305,155307,0
+TRUD.US,D,20260105,000000,26.17,26.49,26.17,26.338,20267,0
+TRUD.US,D,20260106,000000,26.27,26.63,26.27,26.6017,22002,0
+TRUD.US,D,20260107,000000,26.64,26.86,26.5872,26.5872,37372,0
+TRUD.US,D,20260108,000000,26.58,27.06,26.58,27.0297,39849,0
+TRUD.US,D,20260109,000000,27.04,27.39,26.86,27.3459,26041,0
+TRUD.US,D,20260112,000000,27.38,27.5,27.3481,27.3481,40234,0
+TRUD.US,D,20260113,000000,27.29,27.35,27.05,27.2069,30823,0
+TRUD.US,D,20260114,000000,26.94,27,26.62,26.734,116905,0
+TRUD.US,D,20260115,000000,26.96,26.98,26.78,26.8383,27610,0
+TRUD.US,D,20260116,000000,26.93,26.93,26.73,26.8235,22673,0
+TRUD.US,D,20260120,000000,26.25,26.4,25.96,26.054,198905,0
+TRUD.US,D,20260121,000000,26.15,26.5699,26.058,26.4553,53549,0
+TRUD.US,D,20260122,000000,26.75,26.9,26.7,26.785,21404,0
+TRUD.US,D,20260123,000000,26.72,27.03,26.72,26.995,31619,0
+TRUD.US,D,20260126,000000,27.02,27.02,26.79,26.8125,21469,0
+TRUD.US,D,20260127,000000,26.94,27.04,26.7999,27.0019,22701,0
+TRUD.US,D,20260128,000000,27.08,27.08,26.8,26.8198,24752,0
+TRUD.US,D,20260129,000000,26.79,26.79,26.42,26.6318,19175,0
+TRUD.US,D,20260130,000000,26.79,26.79,26.57,26.6178,31673,0
+TRUD.US,D,20260202,000000,26.54,26.92,26.54,26.8195,22515,0
+TRUD.US,D,20260203,000000,26.67,26.715,26.25,26.5445,55346,0
+TRUD.US,D,20260204,000000,26.535,26.59,26.0613,26.2303,108181,0
+TRUD.US,D,20260205,000000,25.76,25.76,25.44,25.5288,395439,0
+TRUD.US,D,20260206,000000,24.78,25.3714,24.6975,25.3714,227307,0
+TRUD.US,D,20260209,000000,25.04,25.4999,25.04,25.2959,21026,0
+TRUD.US,D,20260210,000000,25.385,25.645,25.385,25.4072,35568,0
+TRUD.US,D,20260211,000000,25.49,25.49,25.135,25.275,10589,0
+TRUD.US,D,20260212,000000,25.4,25.47,24.77,24.8481,255251,0
+TRUD.US,D,20260213,000000,24.85,25.06,24.76,24.8347,52608,0
+TRUD.US,D,20260217,000000,24.83,24.87,24.605,24.825,241537,0
+TRUD.US,D,20260218,000000,25.195,25.28,25.11,25.11,49527,0
diff --git a/daily/us/nasdaq etfs/tslg.us.txt b/daily/us/nasdaq etfs/tslg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..042c394a5a5a2edd799771052802a324ebc00183
--- /dev/null
+++ b/daily/us/nasdaq etfs/tslg.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLG.US,D,20241216,000000,16.64,18.2215,16.3393,18.2215,162097,0
+TSLG.US,D,20241217,000000,19.3,19.88,17.8781,19.604,289110,0
+TSLG.US,D,20241218,000000,18.81,20.279,15.61,16.82,329495,0
+TSLG.US,D,20241219,000000,17.18,17.5,14.88,16.04,277636,0
+TSLG.US,D,20241220,000000,15.35,16.775,14.705,14.89,594503,0
+TSLG.US,D,20241223,000000,15.61,15.78,14.51,15.62,101675,0
+TSLG.US,D,20241224,000000,15.97,17.89,15.93,17.89,147629,0
+TSLG.US,D,20241226,000000,18.04,18.04,16.98,17.22,137851,0
+TSLG.US,D,20241227,000000,16.8,16.82,15.14,15.5,369987,0
+TSLG.US,D,20241230,000000,14.6,15.17,14.36,14.51,145343,0
+TSLG.US,D,20241231,000000,14.91,15.18,13.43,13.51,318814,0
+TSLG.US,D,20250102,000000,12.62,12.64,11.4566,11.89,480328,0
+TSLG.US,D,20250103,000000,11.97,13.8681,11.95,13.81,221512,0
+TSLG.US,D,20250106,000000,14.589,14.81,13.24,13.82,173856,0
+TSLG.US,D,20250107,000000,13.45,14,12.43,12.72,215622,0
+TSLG.US,D,20250108,000000,12.58,13.1793,12.2781,12.72,210648,0
+TSLG.US,D,20250110,000000,12.39,12.95,12.06,12.71,97944,0
+TSLG.US,D,20250113,000000,11.95,13.24,11.86,13.24,76850,0
+TSLG.US,D,20250114,000000,14.02,14.5,12.6942,12.8,164515,0
+TSLG.US,D,20250115,000000,13.615,14.8915,13.4357,14.82,193086,0
+TSLG.US,D,20250116,000000,14.52,14.52,13.55,13.82,168458,0
+TSLG.US,D,20250117,000000,14.34,15.529,14.23,14.65,216652,0
+TSLG.US,D,20250121,000000,15.08,15.08,13.28,14.47,253086,0
+TSLG.US,D,20250122,000000,13.99,14.675,13.87,13.88,130242,0
+TSLG.US,D,20250123,000000,13.93,14.16,13.47,13.67,119397,0
+TSLG.US,D,20250124,000000,13.7918,13.9908,13.25,13.29,111096,0
+TSLG.US,D,20250127,000000,12.57,13.2324,12.17,12.67,166075,0
+TSLG.US,D,20250128,000000,12.62,12.87,12,12.72,224497,0
+TSLG.US,D,20250129,000000,12.54,12.63,11.861,12.08,205115,0
+TSLG.US,D,20250130,000000,13.49,13.5,11.84,12.84,503176,0
+TSLG.US,D,20250131,000000,12.92,14.07,12.91,13.11,216738,0
+TSLG.US,D,20250203,000000,11.9,12.02,11.16,11.76,395421,0
+TSLG.US,D,20250204,000000,11.66,12.34,11.6496,12.27,122356,0
+TSLG.US,D,20250205,000000,11.94,11.99,11.22,11.38,190605,0
+TSLG.US,D,20250206,000000,11.06,11.16,10.48,11.14,411352,0
+TSLG.US,D,20250207,000000,10.88,11.47,10.3,10.37,225018,0
+TSLG.US,D,20250210,000000,10.07,10.4,9.74,9.74,160995,0
+TSLG.US,D,20250211,000000,9.47,9.61,8.35,8.52,290052,0
+TSLG.US,D,20250212,000000,8.55,9.42,8.55,8.94,475122,0
+TSLG.US,D,20250213,000000,9.4,10.08,9.3741,9.95,305257,0
+TSLG.US,D,20250214,000000,10.19,10.25,9.46,9.92,362990,0
+TSLG.US,D,20250218,000000,9.9,10.05,9.6,9.81,286931,0
+TSLG.US,D,20250219,000000,9.79,10.53,9.79,10.17,306484,0
+TSLG.US,D,20250220,000000,10.22,10.22,9.4807,9.83,275127,0
+TSLG.US,D,20250221,000000,9.75,9.81,8.72,8.88,214747,0
+TSLG.US,D,20250224,000000,8.89,9.0912,8.205,8.5,461900,0
+TSLG.US,D,20250225,000000,8.33,8.34,6.82,7.07,745124,0
+TSLG.US,D,20250226,000000,7.11,7.33,6.3868,6.52,430779,0
+TSLG.US,D,20250227,000000,6.5,6.75,6.075,6.12,598020,0
+TSLG.US,D,20250228,000000,5.99,6.6,5.75,6.6,609042,0
+TSLG.US,D,20250303,000000,6.92,7.06,5.8903,6.2,893631,0
+TSLG.US,D,20250304,000000,5.6,6.16,5.21,5.66,793432,0
+TSLG.US,D,20250305,000000,5.7,5.95,5.48,5.95,622733,0
+TSLG.US,D,20250306,000000,5.61,5.645,5.13,5.28,848278,0
+TSLG.US,D,20250307,000000,5.1,5.36,4.765,5.24,823683,0
+TSLG.US,D,20250310,000000,3.61,4.84,3.55,3.61,1751584,0
+TSLG.US,D,20250311,000000,3.72,4.09,3.5,3.9,2038520,0
+TSLG.US,D,20250312,000000,4.45,4.6,4.25,4.49,1521138,0
+TSLG.US,D,20250313,000000,4.47,4.47,3.9501,4.2,1452805,0
+TSLG.US,D,20250314,000000,4.44,4.585,4.2111,4.53,641436,0
+TSLG.US,D,20250317,000000,4.36,4.36,3.9105,4.1,1029441,0
+TSLG.US,D,20250318,000000,3.76,3.81,3.56,3.67,908923,0
+TSLG.US,D,20250319,000000,3.87,4.18,3.79,4,720523,0
+TSLG.US,D,20250320,000000,3.92,4.06,3.81,4.01,985991,0
+TSLG.US,D,20250321,000000,3.95,4.45,3.95,4.44,719734,0
+TSLG.US,D,20250324,000000,4.76,5.495,4.71,5.48,1534229,0
+TSLG.US,D,20250325,000000,5.69,5.87,5.2,5.87,1453242,0
+TSLG.US,D,20250326,000000,5.65,5.72,4.99,5.21,1197019,0
+TSLG.US,D,20250327,000000,5.21,5.9667,5.2,5.25,3833903,0
+TSLG.US,D,20250328,000000,5.33,5.3499,4.76,4.88,1287297,0
+TSLG.US,D,20250331,000000,4.34,4.75,4.14,4.71,3195070,0
+TSLG.US,D,20250401,000000,4.86,5.365,4.72,5.05,2922686,0
+TSLG.US,D,20250402,000000,4.53,5.67,4.41,5.57,3169531,0
+TSLG.US,D,20250403,000000,4.88,5.315,4.74,4.96,1575496,0
+TSLG.US,D,20250404,000000,4.54,4.7099,3.81,3.93,2307340,0
+TSLG.US,D,20250407,000000,3.4,4.33,3.11,3.72,4588352,0
+TSLG.US,D,20250408,000000,4.11,4.265,3.24,3.36,3134715,0
+TSLG.US,D,20250409,000000,3.45,4.95,3.43,4.89,3354896,0
+TSLG.US,D,20250410,000000,4.44,4.52,3.72,4.17,1689138,0
+TSLG.US,D,20250411,000000,4.16,4.335,3.805,4.15,2153334,0
+TSLG.US,D,20250414,000000,4.36,4.46,3.96,4.15,2479552,0
+TSLG.US,D,20250415,000000,4.08,4.37,4.01,4.22,1771769,0
+TSLG.US,D,20250416,000000,4.01,4.1413,3.555,3.81,1336815,0
+TSLG.US,D,20250417,000000,3.86,3.8751,3.6751,3.79,991720,0
+TSLG.US,D,20250421,000000,3.45,3.5,3.205,3.36,2224560,0
+TSLG.US,D,20250422,000000,3.45,3.805,3.43,3.67,3006433,0
+TSLG.US,D,20250423,000000,4.18,4.315,3.86,4.06,7596130,0
+TSLG.US,D,20250424,000000,4.04,4.34,4.005,4.34,3773644,0
+TSLG.US,D,20250425,000000,4.41,5.2499,4.34,5.17,6435145,0
+TSLG.US,D,20250428,000000,5.32,5.5399,4.73,5.22,5195241,0
+TSLG.US,D,20250429,000000,5.2,5.47,4.98,5.43,4917784,0
+TSLG.US,D,20250430,000000,4.98,5.145,4.65,5.08,3914359,0
+TSLG.US,D,20250501,000000,4.98,5.3694,4.98,5.01,2655418,0
+TSLG.US,D,20250502,000000,5.16,5.5,4.9797,5.24,7920451,0
+TSLG.US,D,20250505,000000,5.14,5.14,4.77,4.98,3055495,0
+TSLG.US,D,20250506,000000,4.71,4.8851,4.67,4.81,4113368,0
+TSLG.US,D,20250507,000000,4.84,4.89,4.65,4.84,3623694,0
+TSLG.US,D,20250508,000000,4.9597,5.3,4.945,5.13,5224048,0
+TSLG.US,D,20250509,000000,5.33,5.92,5.32,5.62,7023423,0
+TSLG.US,D,20250512,000000,6.5,6.5,6.105,6.37,5718932,0
+TSLG.US,D,20250513,000000,6.42,7.1295,6.31,6.98,8283703,0
+TSLG.US,D,20250514,000000,7.34,7.65,7.12,7.55,6246327,0
+TSLG.US,D,20250515,000000,7.24,7.485,6.99,7.34,5773939,0
+TSLG.US,D,20250516,000000,7.48,7.71,7.3312,7.64,5288014,0
+TSLG.US,D,20250519,000000,7.05,7.33,6.9203,7.29,4419160,0
+TSLG.US,D,20250520,000000,7.56,7.84,7.28,7.37,11136132,0
+TSLG.US,D,20250521,000000,7.4,7.5101,6.8653,6.97,5547383,0
+TSLG.US,D,20250522,000000,6.86,7.4953,6.84,7.23,7724838,0
+TSLG.US,D,20250523,000000,7.08,7.3199,6.91,7.16,10068033,0
+TSLG.US,D,20250527,000000,7.5,8.18,7.495,8.14,5517624,0
+TSLG.US,D,20250528,000000,8.24,8.24,7.83,7.86,4584299,0
+TSLG.US,D,20250529,000000,8.24,8.35,7.835,7.94,4600138,0
+TSLG.US,D,20250530,000000,7.81,8.155,7.35,7.38,5789185,0
+TSLG.US,D,20250602,000000,7.29,7.465,6.84,7.23,5744412,0
+TSLG.US,D,20250603,000000,7.41,7.775,7.255,7.31,5054051,0
+TSLG.US,D,20250604,000000,7.33,7.35,6.5899,6.78,6509797,0
+TSLG.US,D,20250605,000000,6.395,6.47,4.39,4.85,11543299,0
+TSLG.US,D,20250606,000000,5.31,5.5401,5.0688,5.2,8902180,0
+TSLG.US,D,20250609,000000,4.88,5.705,4.73,5.68,11115161,0
+TSLG.US,D,20250610,000000,5.89,6.37,5.75,6.31,8169164,0
+TSLG.US,D,20250611,000000,6.63,6.66,6.18,6.33,6097861,0
+TSLG.US,D,20250612,000000,6.17,6.545,5.9512,6.04,6665693,0
+TSLG.US,D,20250613,000000,5.81,6.55,5.81,6.27,8374393,0
+TSLG.US,D,20250616,000000,6.47,6.51,6.31,6.41,6305125,0
+TSLG.US,D,20250617,000000,6.29,6.33,5.85,5.91,10926858,0
+TSLG.US,D,20250618,000000,5.94,6.38,5.87,6.12,7369263,0
+TSLG.US,D,20250620,000000,6.33,6.495,5.95,6.12,9796228,0
+TSLG.US,D,20250623,000000,6.32,7.46,6.3188,7.12,10991864,0
+TSLG.US,D,20250624,000000,7.44,7.44,6.78,6.78,16065911,0
+TSLG.US,D,20250625,000000,6.87,6.87,6,6.27,10573493,0
+TSLG.US,D,20250626,000000,6.155,6.3804,6.12,6.19,7216366,0
+TSLG.US,D,20250627,000000,6.15,6.315,5.875,6.1,10580004,0
+TSLG.US,D,20250630,000000,5.96,6.175,5.845,5.88,5467858,0
+TSLG.US,D,20250701,000000,5.17,5.44,4.9805,5.24,9036411,0
+TSLG.US,D,20250702,000000,5.67,5.805,5.37,5.76,9580891,0
+TSLG.US,D,20250703,000000,5.84,5.8672,5.6532,5.74,3420815,0
+TSLG.US,D,20250707,000000,4.88,5.0497,4.7816,4.97,10348049,0
+TSLG.US,D,20250708,000000,5.08,5.3062,4.995,5.11,10459731,0
+TSLG.US,D,20250709,000000,5.09,5.175,4.955,5.03,6122064,0
+TSLG.US,D,20250710,000000,5.17,5.53,5.17,5.51,10273614,0
+TSLG.US,D,20250711,000000,5.42,5.65,5.345,5.63,6753239,0
+TSLG.US,D,20250714,000000,5.78,5.945,5.59,5.75,5832433,0
+TSLG.US,D,20250715,000000,5.86,5.89,5.5198,5.53,9446012,0
+TSLG.US,D,20250716,000000,5.59,5.97,5.59,5.91,7312288,0
+TSLG.US,D,20250717,000000,5.96,6,5.7401,5.83,10868392,0
+TSLG.US,D,20250718,000000,5.9,6.24,5.9,6.19,9101087,0
+TSLG.US,D,20250721,000000,6.375,6.495,6.0899,6.15,6446712,0
+TSLG.US,D,20250722,000000,6.2,6.405,5.8814,6.28,6028263,0
+TSLG.US,D,20250723,000000,6.23,6.4299,6.15,6.32,10223078,0
+TSLG.US,D,20250724,000000,5.44,5.44,5.1,5.26,11624700,0
+TSLG.US,D,20250725,000000,5.38,5.889,5.3535,5.62,10425513,0
+TSLG.US,D,20250728,000000,5.69,6.1359,5.62,5.96,7032310,0
+TSLG.US,D,20250729,000000,5.97,5.975,5.7,5.8,6042800,0
+TSLG.US,D,20250730,000000,5.83,5.91,5.455,5.72,6411812,0
+TSLG.US,D,20250731,000000,5.74,5.79,5.255,5.32,7580734,0
+TSLG.US,D,20250801,000000,5.25,5.36,4.97,5.13,7954481,0
+TSLG.US,D,20250804,000000,5.34,5.4486,5.15,5.35,11109819,0
+TSLG.US,D,20250805,000000,5.34,5.4548,5.22,5.33,8891451,0
+TSLG.US,D,20250806,000000,5.31,5.74,5.275,5.72,12496183,0
+TSLG.US,D,20250807,000000,5.71,5.8079,5.5802,5.79,9250438,0
+TSLG.US,D,20250808,000000,5.76,6.255,5.75,6.05,13212813,0
+TSLG.US,D,20250811,000000,6.24,6.68,6.225,6.4,14670337,0
+TSLG.US,D,20250812,000000,6.63,6.63,6.175,6.4703,8931262,0
+TSLG.US,D,20250813,000000,6.5,6.775,6.37,6.41,12347937,0
+TSLG.US,D,20250814,000000,6.27,6.4499,6.07,6.27,10701317,0
+TSLG.US,D,20250815,000000,6.335,6.39,5.945,6.08,12153552,0
+TSLG.US,D,20250818,000000,6.03,6.28,6.03,6.24,13378056,0
+TSLG.US,D,20250819,000000,6.25,6.4351,5.965,6.02,11431858,0
+TSLG.US,D,20250820,000000,6.02,6.09,5.485,5.83,15320038,0
+TSLG.US,D,20250821,000000,5.76,5.84,5.6336,5.69,12271642,0
+TSLG.US,D,20250822,000000,5.74,6.39,5.67,6.38,13020610,0
+TSLG.US,D,20250825,000000,6.34,6.74,6.2,6.62,13091561,0
+TSLG.US,D,20250826,000000,6.56,6.83,6.52,6.83,11350361,0
+TSLG.US,D,20250827,000000,6.83,6.955,6.7219,6.73,11223113,0
+TSLG.US,D,20250828,000000,6.78,6.88,6.3701,6.59,10794515,0
+TSLG.US,D,20250829,000000,6.63,6.7,6.0446,6.12,13567183,0
+TSLG.US,D,20250902,000000,5.92,6.1,5.8384,5.96,11839661,0
+TSLG.US,D,20250903,000000,6.16,6.46,5.93,6.13,17692417,0
+TSLG.US,D,20250904,000000,6.2,6.297,6.03,6.29,12500988,0
+TSLG.US,D,20250905,000000,6.635,6.92,6.5146,6.74,14630920,0
+TSLG.US,D,20250908,000000,6.89,7.025,6.51,6.57,14383653,0
+TSLG.US,D,20250909,000000,6.65,6.7201,6.47,6.58,12348639,0
+TSLG.US,D,20250910,000000,6.72,6.94,6.56,6.62,16176200,0
+TSLG.US,D,20250911,000000,6.71,7.42,6.61,7.42,19695800,0
+TSLG.US,D,20250912,000000,7.48,8.52,7.465,8.5,25693506,0
+TSLG.US,D,20250915,000000,9.645,9.77,8.7711,9.1,26664450,0
+TSLG.US,D,20250916,000000,9.3,9.6799,9.17,9.61,16395383,0
+TSLG.US,D,20250917,000000,9.32,9.9,9.061,9.78,17552000,0
+TSLG.US,D,20250918,000000,9.94,10.09,9.37,9.38,13053182,0
+TSLG.US,D,20250919,000000,9.63,9.94,9.6,9.79,12787915,0
+TSLG.US,D,20250922,000000,10.01,10.65,9.9385,10.16,10350563,0
+TSLG.US,D,20250923,000000,10.44,10.45,9.67,9.77,17379905,0
+TSLG.US,D,20250924,000000,9.95,10.605,9.92,10.53,14060516,0
+TSLG.US,D,20250925,000000,10.16,10.17,9.42,9.62,10610222,0
+TSLG.US,D,20250926,000000,9.82,10.38,9.51,10.37,10437815,0
+TSLG.US,D,20250929,000000,10.57,10.86,10.34,10.51,10138916,0
+TSLG.US,D,20250930,000000,10.41,10.5899,10.03,10.57,9520409,0
+TSLG.US,D,20251001,000000,10.53,11.41,10.39,11.27,11472807,0
+TSLG.US,D,20251002,000000,11.8,11.8,10.105,10.13,10825968,0
+TSLG.US,D,20251003,000000,10.48,10.61,9.2192,9.84,8634426,0
+TSLG.US,D,20251006,000000,10.33,10.9051,10.14,10.89,8744977,0
+TSLG.US,D,20251007,000000,10.63,10.865,9.89,9.92,9656866,0
+TSLG.US,D,20251008,000000,10.14,10.29,9.565,10.18,8991884,0
+TSLG.US,D,20251009,000000,9.85,10.06,9.59,10.02,5924227,0
+TSLG.US,D,20251010,000000,10.07,10.36,8.92,9,8909870,0
+TSLG.US,D,20251013,000000,9.45,10.0101,9.28,9.97,5674170,0
+TSLG.US,D,20251014,000000,9.54,9.89,9.16,9.67,7097209,0
+TSLG.US,D,20251015,000000,9.925,10.1603,9.54,9.93,7734621,0
+TSLG.US,D,20251016,000000,9.92,10.115,9.31,9.63,7569460,0
+TSLG.US,D,20251017,000000,9.52,10.19,9.41,10.11,9720932,0
+TSLG.US,D,20251020,000000,10.305,10.57,10.165,10.46,5449450,0
+TSLG.US,D,20251021,000000,10.39,10.55,10.211,10.23,7404273,0
+TSLG.US,D,20251022,000000,10.27,10.36,9.62,10.07,5526093,0
+TSLG.US,D,20251023,000000,9.2,10.53,8.91,10.52,6966347,0
+TSLG.US,D,20251024,000000,10.42,10.62,9.615,9.79,7113742,0
+TSLG.US,D,20251027,000000,10.05,10.975,10.01,10.61,8169030,0
+TSLG.US,D,20251028,000000,10.72,11.31,10.585,10.99,9002776,0
+TSLG.US,D,20251029,000000,11.1,11.2227,10.62,11.04,5802541,0
+TSLG.US,D,20251030,000000,10.55,10.72,10,10.02,5848143,0
+TSLG.US,D,20251031,000000,10.33,10.81,10.18,10.75,5436693,0
+TSLG.US,D,20251103,000000,10.7,11.56,10.62,11.31,6190794,0
+TSLG.US,D,20251104,000000,10.61,10.9,10.1101,10.13,5497812,0
+TSLG.US,D,20251105,000000,10.51,11.1302,9.9797,10.94,5383316,0
+TSLG.US,D,20251106,000000,10.93,11.19,9.675,10.18,9563426,0
+TSLG.US,D,20251107,000000,9.81,9.81,9.075,9.42,7901937,0
+TSLG.US,D,20251110,000000,9.84,10.2801,9.595,10.0929,4949525,0
+TSLG.US,D,20251111,000000,9.84,9.97,9.52,9.84,7890082,0
+TSLG.US,D,20251112,000000,9.94,9.96,9.26,9.44,6919705,0
+TSLG.US,D,20251113,000000,9.11,9.165,7.95,8.18,5593044,0
+TSLG.US,D,20251114,000000,7.54,8.58,7.395,8.27,8057683,0
+TSLG.US,D,20251117,000000,8.045,9.06,8.04,8.46,7501806,0
+TSLG.US,D,20251118,000000,8.3,8.44,7.8299,8.13,9366476,0
+TSLG.US,D,20251119,000000,8.31,8.5501,8.0266,8.25,9174450,0
+TSLG.US,D,20251120,000000,8.7,9.25,7.865,7.88,11909613,0
+TSLG.US,D,20251121,000000,8.125,8.17,7.42,7.71,10326688,0
+TSLG.US,D,20251124,000000,8.14,8.901,8.1,8.75,16915664,0
+TSLG.US,D,20251125,000000,8.595,8.8694,8.26,8.81,20025299,0
+TSLG.US,D,20251126,000000,9.01,9.13,8.72,9.12,12179876,0
+TSLG.US,D,20251128,000000,9.125,9.375,9.09,9.26,7761206,0
+TSLG.US,D,20251201,000000,9.05,9.4,9.05,9.27,19660307,0
+TSLG.US,D,20251202,000000,9.28,9.54,8.91,9.21,18409937,0
+TSLG.US,D,20251203,000000,9.33,10.0129,9.295,9.97,17870935,0
+TSLG.US,D,20251204,000000,10.095,10.315,9.91,10.31,20100181,0
+TSLG.US,D,20251205,000000,10.225,10.49,10.1745,10.31,15238804,0
+TSLG.US,D,20251208,000000,9.97,10.0758,9.4297,9.63,18733682,0
+TSLG.US,D,20251209,000000,9.52,10.173,9.455,9.86,16752447,0
+TSLG.US,D,20251210,000000,9.91,10.37,9.79,10.14,22708859,0
+TSLG.US,D,20251211,000000,10,10.01,9.636,9.92,17380246,0
+TSLG.US,D,20251212,000000,9.98,10.63,9.6901,10.45,16134664,0
+TSLG.US,D,20251215,000000,10.9,11.485,10.86,11.19,16837746,0
+TSLG.US,D,20251216,000000,11.04,11.955,10.755,11.87,15584877,0
+TSLG.US,D,20251217,000000,11.78,12.125,10.73,10.79,16915165,0
+TSLG.US,D,20251218,000000,11.28,11.86,11.05,11.51,16007252,0
+TSLG.US,D,20251219,000000,11.74,11.84,11.1,11.4,10222408,0
+TSLG.US,D,20251222,000000,11.79,12.24,11.6099,11.76,17098427,0
+TSLG.US,D,20251223,000000,11.8,11.91,11.475,11.6,21931234,0
+TSLG.US,D,20251224,000000,11.73,11.85,11.19,11.59,7152166,0
+TSLG.US,D,20251226,000000,11.56,11.75,11.035,11.09,8481776,0
+TSLG.US,D,20251229,000000,10.8,10.81,10.35,10.36,9724586,0
+TSLG.US,D,20251230,000000,9.83,9.9034,9.495,9.51,6484378,0
+TSLG.US,D,20251231,000000,9.59,9.6,9.3,9.32,8059208,0
+TSLG.US,D,20260102,000000,9.64,9.66,8.715,8.83,12738275,0
+TSLG.US,D,20260105,000000,9.19,9.605,9.09,9.37,21338354,0
+TSLG.US,D,20260106,000000,9.15,9.19,8.42,8.59,27660544,0
+TSLG.US,D,20260107,000000,8.7,8.8,8.52,8.53,15075032,0
+TSLG.US,D,20260108,000000,8.38,8.7351,8.25,8.7,27722560,0
+TSLG.US,D,20260109,000000,8.7,9.215,8.49,9.05,28528444,0
+TSLG.US,D,20260112,000000,8.9,9.4313,8.765,9.22,27037382,0
+TSLG.US,D,20260113,000000,9.26,9.3307,9.01,9.13,27090600,0
+TSLG.US,D,20260114,000000,8.96,9,8.615,8.82,28162573,0
+TSLG.US,D,20260115,000000,8.88,9.0558,8.75,8.78,26273881,0
+TSLG.US,D,20260116,000000,8.81,9.12,8.645,8.74,23234605,0
+TSLG.US,D,20260120,000000,8.41,8.45,7.9399,8.01,27953108,0
+TSLG.US,D,20260121,000000,8.09,8.72,8.02,8.47,39041509,0
+TSLG.US,D,20260122,000000,8.61,9.17,8.51,9.16,36704274,0
+TSLG.US,D,20260123,000000,9.075,9.28,8.95,9.15,32550233,0
+TSLG.US,D,20260126,000000,8.97,8.97,8.54,8.58,28266307,0
+TSLG.US,D,20260127,000000,8.66,8.66,8.3999,8.41,22687266,0
+TSLG.US,D,20260128,000000,8.45,8.6899,8.38,8.42,25095533,0
+TSLG.US,D,20260129,000000,8.67,8.76,7.77,7.84,37775953,0
+TSLG.US,D,20260130,000000,8.17,8.71,8.07,8.36,49007372,0
+TSLG.US,D,20260202,000000,8.01,8.22,7.7312,8.01,45349133,0
+TSLG.US,D,20260203,000000,8.1,8.27,7.705,8.01,41691641,0
+TSLG.US,D,20260204,000000,7.97,8.085,7.155,7.41,52548517,0
+TSLG.US,D,20260205,000000,7.07,7.265,6.74,7.07,49629592,0
+TSLG.US,D,20260206,000000,7.22,7.7,7.1,7.57,43589872,0
+TSLG.US,D,20260209,000000,7.55,7.9499,7.435,7.79,31074682,0
+TSLG.US,D,20260210,000000,7.83,8.1689,7.79,8.09,36435333,0
+TSLG.US,D,20260211,000000,8.2,8.51,7.9,8.21,33638841,0
+TSLG.US,D,20260212,000000,8.29,8.5,7.655,7.77,31567492,0
+TSLG.US,D,20260213,000000,7.65,8.028,7.54,7.78,38038890,0
+TSLG.US,D,20260217,000000,7.585,7.635,7.1495,7.52,51482852,0
+TSLG.US,D,20260218,000000,7.53,7.75,7.49,7.54,39491369,0
diff --git a/daily/us/nasdaq etfs/tsls.us.txt b/daily/us/nasdaq etfs/tsls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e764773abed317614ca7aa87291da2fdeee7c2e2
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsls.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLS.US,D,20220810,000000,22.0271,22.8588,22.0271,22.045,15923.772535718,0
+TSLS.US,D,20220811,000000,21.8215,22.6084,21.8215,22.598,23579.840968557,0
+TSLS.US,D,20220812,000000,22.4028,22.6622,21.5353,21.5466,38181.943738301,0
+TSLS.US,D,20220815,000000,21.419,21.419,20.6232,20.8467,82948.754863925,0
+TSLS.US,D,20220816,000000,20.8279,21.2939,20.5516,20.9897,59093.84556844,0
+TSLS.US,D,20220817,000000,21.1956,21.4996,20.8919,21.2134,64540.422074407,0
+TSLS.US,D,20220818,000000,21.097,21.3914,21.097,21.3288,55062.864598616,0
+TSLS.US,D,20220819,000000,21.6068,22.0271,21.5442,21.7321,52635.330705277,0
+TSLS.US,D,20220822,000000,22.0808,22.4744,22.0808,22.2713,75625.899282405,0
+TSLS.US,D,20220823,000000,22.1704,22.3582,21.598,21.761,62162.087394015,0
+TSLS.US,D,20220824,000000,21.6783,21.7321,21.2759,21.7301,48164.911310725,0
+TSLS.US,D,20220825,000000,21.3296,22.0632,21.2759,21.7499,41137.251006885,0
+TSLS.US,D,20220826,000000,21.4726,22.3849,21.419,22.3513,244943.87247397,0
+TSLS.US,D,20220829,000000,22.8144,22.9216,22.4206,22.6185,48879.418062381,0
+TSLS.US,D,20220830,000000,22.3849,23.5923,22.3849,23.2028,74751.495088673,0
+TSLS.US,D,20220831,000000,22.9216,23.6548,22.9216,23.3472,51791.116937672,0
+TSLS.US,D,20220901,000000,23.6723,24.1646,23.2793,23.2793,96177.752326889,0
+TSLS.US,D,20220902,000000,22.8144,23.8963,22.8144,23.856,58185.896456789,0
+TSLS.US,D,20220906,000000,23.6281,24.2184,23.3777,23.4939,45798.87643357,0
+TSLS.US,D,20220907,000000,23.5385,23.5385,22.6792,22.6792,31129.683827988,0
+TSLS.US,D,20220908,000000,22.9126,22.9393,22.2238,22.2509,38465.957376675,0
+TSLS.US,D,20220909,000000,22.0271,22.045,21.419,21.419,71580.382181483,0
+TSLS.US,D,20220912,000000,21.4012,21.4012,21.0569,21.1059,60138.210679623,0
+TSLS.US,D,20220913,000000,21.9108,22.0182,21.6068,21.9913,233147.24300611,0
+TSLS.US,D,20220914,000000,21.9198,21.9736,20.9093,21.1685,220810.54035976,0
+TSLS.US,D,20220915,000000,21.2043,21.2581,20.7295,21.097,257551.17079152,0
+TSLS.US,D,20220916,000000,21.3832,21.6337,21.1059,21.1508,349616.31618164,0
+TSLS.US,D,20220919,000000,21.3832,21.4996,20.6678,20.6856,217856.35125511,0
+TSLS.US,D,20220920,000000,20.8558,20.9273,20.4351,20.7483,325757.91027448,0
+TSLS.US,D,20220921,000000,20.7841,21.3033,20.3991,21.3033,236130.77461328,0
+TSLS.US,D,20220922,000000,21.3389,22.3149,21.2675,22.1537,274713.17573586,0
+TSLS.US,D,20220923,000000,22.5922,23.3352,22.476,23.1691,182227.13274956,0
+TSLS.US,D,20220926,000000,23.4603,23.5671,22.4491,23.0756,161862.86439391,0
+TSLS.US,D,20220927,000000,22.4134,22.9683,22.0551,22.5131,186529.45870071,0
+TSLS.US,D,20220928,000000,22.6191,22.9324,22.0642,22.1537,134003.32083537,0
+TSLS.US,D,20220929,000000,22.5565,23.8005,22.476,23.6843,207955.0642814,0
+TSLS.US,D,20220930,000000,23.8275,24.1473,23.0487,23.8991,175232.36183806,0
+TSLS.US,D,20221003,000000,24.9017,26.0652,24.839,25.8594,343312.42797649,0
+TSLS.US,D,20221004,000000,25.1165,26.0204,24.445,25.2517,434179.65239536,0
+TSLS.US,D,20221005,000000,25.6624,26.8528,25.5192,26.1548,232095.458764,0
+TSLS.US,D,20221006,000000,26.2083,26.6417,25.743,26.4004,213981.22532542,0
+TSLS.US,D,20221007,000000,26.8707,28.1856,26.8619,28.0272,350320.60525294,0
+TSLS.US,D,20221010,000000,28.0255,28.6631,27.5871,28.0793,233913.1384115,0
+TSLS.US,D,20221011,000000,28.3656,29.0638,27.8016,28.9095,251971.51199614,0
+TSLS.US,D,20221012,000000,29.0101,29.5696,28.5895,28.831,228495.84977553,0
+TSLS.US,D,20221013,000000,30.0037,30.2544,28.0614,28.1866,280685.71132009,0
+TSLS.US,D,20221014,000000,27.8824,30.4602,27.6495,30.3618,418942.20143514,0
+TSLS.US,D,20221017,000000,29.5829,29.6993,27.9181,28.2403,286214.71966397,0
+TSLS.US,D,20221018,000000,26.9246,28.5079,26.9156,28.1508,208653.31245576,0
+TSLS.US,D,20221019,000000,28.1956,28.4013,27.8003,27.9271,261598.39922571,0
+TSLS.US,D,20221020,000000,29.6634,30.4065,28.7326,29.7531,623618.29228973,0
+TSLS.US,D,20221021,000000,29.923,30.1917,28.7236,28.7415,244953.27994599,0
+TSLS.US,D,20221024,000000,29.8963,30.854,28.8759,29.1802,343873.26091014,0
+TSLS.US,D,20221025,000000,29.3143,29.3234,27.3721,27.6674,225159.89929769,0
+TSLS.US,D,20221026,000000,27.9897,28.124,26.6472,27.3721,246287.21325829,0
+TSLS.US,D,20221027,000000,26.732,27.4796,26.2532,27.3184,200149.20829056,0
+TSLS.US,D,20221028,000000,27.3184,28.3387,26.8707,26.9156,207365.18422369,0
+TSLS.US,D,20221031,000000,27.1751,27.6762,26.7545,26.9962,108934.53558013,0
+TSLS.US,D,20221101,000000,26.2174,27.0132,25.8772,26.9872,124021.16493468,0
+TSLS.US,D,20221102,000000,27.211,28.5269,26.9962,28.4639,190274.30330945,0
+TSLS.US,D,20221103,000000,29.0012,29.1356,27.6773,28.4373,207481.37271991,0
+TSLS.US,D,20221104,000000,27.5063,30.0933,27.3761,29.5643,182698.58991689,0
+TSLS.US,D,20221107,000000,29.3234,31.0418,29.3234,31.0062,364036.43379158,0
+TSLS.US,D,20221108,000000,31.5074,32.6094,31.2855,31.9192,438460.75160201,0
+TSLS.US,D,20221109,000000,32.0535,34.2553,31.1582,34.2106,482650.364864,0
+TSLS.US,D,20221110,000000,31.8476,33.7004,31.6238,31.7044,658747.43724119,0
+TSLS.US,D,20221111,000000,32.4562,33.0202,30.7287,30.8361,488123.51335392,0
+TSLS.US,D,20221114,000000,31.3107,32.322,30.8899,31.4091,293026.27025451,0
+TSLS.US,D,20221115,000000,30.7823,31.3998,29.9856,31.051,347913.04554773,0
+TSLS.US,D,20221116,000000,31.5164,32.4294,31.3372,32.2145,342909.11983098,0
+TSLS.US,D,20221117,000000,32.7963,33.2796,32.3846,32.9037,392788.61781622,0
+TSLS.US,D,20221118,000000,32.6083,34.0586,32.5369,33.4676,238040.06442126,0
+TSLS.US,D,20221121,000000,34.2732,35.7949,34.1032,35.7234,566313.9025176,0
+TSLS.US,D,20221122,000000,35.598,36.0724,35.1219,35.3205,335819.38716777,0
+TSLS.US,D,20221123,000000,34.497,34.7475,32.4696,32.5458,823179.85491675,0
+TSLS.US,D,20221125,000000,32.2324,32.9933,32.2324,32.6378,262720.06509301,0
+TSLS.US,D,20221128,000000,33.1992,33.3155,31.6256,32.6264,395401.74178395,0
+TSLS.US,D,20221129,000000,32.2683,33.3425,32.0086,33.0021,248398.71573756,0
+TSLS.US,D,20221130,000000,32.68,32.9664,30.4512,30.496,436858.69099075,0
+TSLS.US,D,20221201,000000,30.0841,30.9074,29.8246,30.4244,299273.63632017,0
+TSLS.US,D,20221202,000000,30.9435,31.024,30.2374,30.459,232330.07015059,0
+TSLS.US,D,20221205,000000,31.3284,32.68,31.0418,32.3846,266072.77352703,0
+TSLS.US,D,20221206,000000,32.6443,33.6378,32.2235,32.8859,341663.44508792,0
+TSLS.US,D,20221207,000000,33.7094,34.2464,32.9933,33.96,449085.29582311,0
+TSLS.US,D,20221208,000000,34.3334,34.9319,33.707,34.0717,961746.50747491,0
+TSLS.US,D,20221209,000000,34.0435,34.0435,32.3045,32.9589,457870.22464314,0
+TSLS.US,D,20221212,000000,33.5761,35.0815,33.3237,35.0721,334125.73551025,0
+TSLS.US,D,20221213,000000,33.5949,37.2918,33.5666,36.5308,634502.0017021,0
+TSLS.US,D,20221214,000000,36.8486,37.7181,36.353,37.4471,589094.86932214,0
+TSLS.US,D,20221215,000000,38.2323,38.2512,36.4467,37.1478,508776.77935911,0
+TSLS.US,D,20221216,000000,36.7458,39.0177,36.4653,38.9431,494734.10816661,0
+TSLS.US,D,20221219,000000,37.9892,40.1025,37.7275,39.1019,582411.49900364,0
+TSLS.US,D,20221220,000000,40.0816,42.3006,39.4636,42.3006,572128.55845306,0
+TSLS.US,D,20221221,000000,41.7763,42.8155,41.2145,42.3941,666752.22320441,0
+TSLS.US,D,20221222,000000,42.8341,47.0005,42.6375,46.1391,847360.98983522,0
+TSLS.US,D,20221223,000000,45.7461,47.6935,44.9138,46.9539,1303328.2202937,0
+TSLS.US,D,20221227,000000,49.1072,52.4591,48.2832,52.3935,1189527.3304725,0
+TSLS.US,D,20221228,000000,51.7194,52.7211,48.9012,50.6051,1706211.2255672,0
+TSLS.US,D,20221229,000000,47.0848,48.4237,45.7245,46.5137,1374450.0381814,0
+TSLS.US,D,20221230,000000,47.244,47.272,45.5681,45.9613,674535.26074736,0
+TSLS.US,D,20230103,000000,47.8058,52.9365,47.656,51.7006,1354148.1337466,0
+TSLS.US,D,20230104,000000,51.1107,51.8691,48.5547,49.0323,1008903.6108397,0
+TSLS.US,D,20230105,000000,50.3805,51.7755,49.8843,50.4367,722577.12004229,0
+TSLS.US,D,20230106,000000,53.9103,54.3503,48.6671,49.2476,1298874.3618397,0
+TSLS.US,D,20230109,000000,46.6355,47.4219,44.6975,46.3265,1138124.2499414,0
+TSLS.US,D,20230110,000000,45.8303,48.1897,45.1655,46.6542,739151.45469188,0
+TSLS.US,D,20230111,000000,45.3994,46.0175,43.9108,44.9409,702423.67755594,0
+TSLS.US,D,20230112,000000,45.1562,47.2253,44.6505,44.8378,635001.65959257,0
+TSLS.US,D,20230113,000000,47.4031,47.7496,45.2217,45.3154,966773.52769408,0
+TSLS.US,D,20230117,000000,44.1075,44.3041,41.879,41.9635,974769.11147981,0
+TSLS.US,D,20230118,000000,40.3625,43.3491,40.297,42.8249,1437229.1490226,0
+TSLS.US,D,20230119,000000,43.3866,44.2948,42.3941,43.3584,1088217.5376823,0
+TSLS.US,D,20230120,000000,42.9092,43.2556,41.2059,41.2145,831849.38639946,0
+TSLS.US,D,20230123,000000,40.5217,40.943,37.5817,38.0593,1002003.8684865,0
+TSLS.US,D,20230124,000000,38.2465,38.71,37.3477,37.9937,757448.58878662,0
+TSLS.US,D,20230125,000000,38.5929,39.5573,37.3758,37.9375,1355894.4307663,0
+TSLS.US,D,20230126,000000,33.8367,35.1848,33.4902,33.7243,1987958.8935367,0
+TSLS.US,D,20230127,000000,33.2937,33.537,29.4738,30.0635,2500575.5720864,0
+TSLS.US,D,20230130,000000,30.026,31.9641,29.7357,31.9079,2402113.2581063,0
+TSLS.US,D,20230131,000000,32.4042,32.657,30.4929,30.6816,1242961.8831329,0
+TSLS.US,D,20230201,000000,30.5598,31.2621,28.8277,29.221,1441242.961989,0
+TSLS.US,D,20230202,000000,28.3035,29.0262,26.7772,28.1535,1986669.7311497,0
+TSLS.US,D,20230203,000000,28.7996,28.7996,26.5526,27.8728,2684061.7235313,0
+TSLS.US,D,20230206,000000,27.442,27.9101,26.8053,27.1612,1708195.7025474,0
+TSLS.US,D,20230207,000000,26.9365,27.9475,26.8334,26.9176,1851955.9999547,0
+TSLS.US,D,20230208,000000,27.0393,27.236,26.0938,26.1685,1707973.5436605,0
+TSLS.US,D,20230209,000000,25.4852,25.8691,24.6612,25.5321,2400442.7941682,0
+TSLS.US,D,20230210,000000,26.1874,27.3203,25.7005,26.8241,2076739.1387193,0
+TSLS.US,D,20230213,000000,27.1892,28.0973,26.9365,27.1518,1306903.0558441,0
+TSLS.US,D,20230214,000000,27.6011,27.8317,25.0263,25.0919,2012859.9141592,0
+TSLS.US,D,20230215,000000,24.7829,25.4478,24.4738,24.5115,1592535.3001199,0
+TSLS.US,D,20230216,000000,24.9328,25.9327,24.1355,25.9252,2881409.3078338,0
+TSLS.US,D,20230217,000000,26.1967,26.5056,25.1108,25.1201,1893847.9031398,0
+TSLS.US,D,20230221,000000,25.5321,26.4683,24.9608,26.4683,1899010.9611173,0
+TSLS.US,D,20230222,000000,26.4215,27.1986,25.8316,26.0002,2045406.191092,0
+TSLS.US,D,20230223,000000,25.5601,26.5713,25.4478,25.841,1175562.2946725,0
+TSLS.US,D,20230224,000000,26.6274,27.0299,26.4308,26.5244,1243145.5914432,0
+TSLS.US,D,20230227,000000,25.8034,25.9108,24.8449,25.0733,1474994.0236547,0
+TSLS.US,D,20230228,000000,24.7174,25.5413,24.6707,25.2979,1381079.5584269,0
+TSLS.US,D,20230301,000000,25.2418,26.1685,25.1763,25.6538,1129430.1473478,0
+TSLS.US,D,20230302,000000,27.7603,27.779,26.8242,27.2079,1791629.1814421,0
+TSLS.US,D,20230303,000000,26.6649,26.9082,25.841,26.2155,1136491.1685083,0
+TSLS.US,D,20230306,000000,26.1311,26.9177,26.1311,26.7398,970423.12825457,0
+TSLS.US,D,20230307,000000,27.0861,27.8165,26.7112,27.5823,1512262.2450059,0
+TSLS.US,D,20230308,000000,28.0787,28.7341,27.8072,28.4344,1482260.1145569,0
+TSLS.US,D,20230309,000000,28.6965,29.923,27.9569,29.8575,1471530.2675476,0
+TSLS.US,D,20230310,000000,29.5205,30.6255,28.9588,29.7734,2059749.3242283,0
+TSLS.US,D,20230313,000000,30.8031,31.4211,29.1366,29.6328,2207039.59818,0
+TSLS.US,D,20230314,000000,29.1178,29.1554,28.06,28.1442,985563.04278338,0
+TSLS.US,D,20230315,000000,28.5186,29.2303,28.3036,28.5467,909091.25439302,0
+TSLS.US,D,20230316,000000,28.5654,28.8182,27.7229,28.0037,686018.09821468,0
+TSLS.US,D,20230317,000000,27.9756,29.0337,27.7134,28.603,525576.65900064,0
+TSLS.US,D,20230320,000000,28.9306,29.2116,27.6293,28.1442,676244.17526208,0
+TSLS.US,D,20230321,000000,27.3084,27.346,25.8448,25.9108,1584580.329288,0
+TSLS.US,D,20230322,000000,25.7219,26.7794,25.5332,26.7701,837468.96998673,0
+TSLS.US,D,20230323,000000,26.1846,27.1007,25.6461,26.6474,1028957.5906392,0
+TSLS.US,D,20230324,000000,26.7227,27.3246,26.6284,26.9022,752876.65819926,0
+TSLS.US,D,20230327,000000,26.3074,26.9211,25.9391,26.6945,503821.88811714,0
+TSLS.US,D,20230328,000000,26.6757,27.5691,26.6662,27.0722,404709.36817575,0
+TSLS.US,D,20230329,000000,26.4868,27.0156,26.2036,26.4018,454330.75780887,0
+TSLS.US,D,20230330,000000,26.1468,26.3262,25.9581,26.213,447758.48650822,0
+TSLS.US,D,20230331,000000,25.9391,25.9391,24.551,24.6078,1050998.9510292,0
+TSLS.US,D,20230403,000000,25.4859,26.4063,25.1835,26.1186,825675.73550333,0
+TSLS.US,D,20230404,000000,25.7881,26.703,25.5992,26.4018,504722.05418313,0
+TSLS.US,D,20230405,000000,26.7323,27.6198,26.6945,27.4028,899955.32123124,0
+TSLS.US,D,20230406,000000,27.8653,28.2526,27.28,27.469,809534.16941173,0
+TSLS.US,D,20230410,000000,28.2526,28.7994,27.4783,27.5727,660465.60986446,0
+TSLS.US,D,20230411,000000,27.2138,27.3744,26.8645,27.2138,387083.05758472,0
+TSLS.US,D,20230412,000000,26.6378,28.1581,26.56,28.1204,1244333.4416264,0
+TSLS.US,D,20230413,000000,27.7804,28.0542,27.2328,27.3177,470123.90668198,0
+TSLS.US,D,20230414,000000,27.6198,27.8748,27.2705,27.4404,577182.24543883,0
+TSLS.US,D,20230417,000000,27.2232,27.771,26.7606,27.1603,301116.13926353,0
+TSLS.US,D,20230418,000000,27.1478,27.6428,27.0628,27.535,324666.60158769,0
+TSLS.US,D,20230419,000000,28.3659,28.5358,27.6766,28.1297,719476.26107533,0
+TSLS.US,D,20230420,000000,30.3771,31.245,29.8483,30.8775,1138501.4467571,0
+TSLS.US,D,20230421,000000,30.5565,31.1892,30.3111,30.4998,652008.28491974,0
+TSLS.US,D,20230424,000000,30.6227,31.6614,30.4055,30.9627,851008.52663816,0
+TSLS.US,D,20230425,000000,31.482,31.6894,30.7974,31.3309,702777.65104172,0
+TSLS.US,D,20230426,000000,31.3781,32.7754,31.3309,32.7001,828126.30524063,0
+TSLS.US,D,20230427,000000,32.9455,32.9739,31.2647,31.3121,714143.04188905,0
+TSLS.US,D,20230428,000000,31.1326,31.8785,30.3961,30.5377,500848.16304266,0
+TSLS.US,D,20230501,000000,30.7549,31.5371,30.7549,30.9909,469421.77715051,0
+TSLS.US,D,20230502,000000,30.9533,31.5576,30.3252,31.2559,479997.13989757,0
+TSLS.US,D,20230503,000000,31.3498,31.3498,30.3771,31.246,511008.39038046,0
+TSLS.US,D,20230504,000000,30.8304,31.4178,30.8304,31.1514,294405.13648683,0
+TSLS.US,D,20230505,000000,30.6039,30.6794,29.3101,29.4234,452050.69011465,0
+TSLS.US,D,20230508,000000,28.8003,29.5935,28.8003,29.159,406879.29790425,0
+TSLS.US,D,20230509,000000,29.6785,30.0278,29.5274,29.6218,310770.15556657,0
+TSLS.US,D,20230510,000000,28.9891,29.9994,28.7003,29.7257,512355.46242275,0
+TSLS.US,D,20230511,000000,29.6785,30.0182,28.8758,29.1024,327337.44725644,0
+TSLS.US,D,20230512,000000,28.4036,29.9145,28.2148,29.7757,496478.65105644,0
+TSLS.US,D,20230515,000000,29.8862,30.4045,29.509,30.1033,479575.6503749,0
+TSLS.US,D,20230516,000000,30.2072,30.4234,29.5275,30.0641,313348.86659091,0
+TSLS.US,D,20230517,000000,29.7162,29.8926,28.6209,28.7624,467805.71430733,0
+TSLS.US,D,20230518,000000,28.6964,28.9797,28.2161,28.2715,380426.06477198,0
+TSLS.US,D,20230519,000000,28.1771,28.3281,27.4876,27.7522,385551.71625363,0
+TSLS.US,D,20230522,000000,27.6387,27.7341,26.3357,26.4018,484510.67845435,0
+TSLS.US,D,20230523,000000,26.7606,26.8927,25.8447,26.8456,491543.622977,0
+TSLS.US,D,20230524,000000,27.3554,27.9221,27.0732,27.2422,566287.05898362,0
+TSLS.US,D,20230525,000000,26.7134,27.601,26.7039,27.0534,351857.97089408,0
+TSLS.US,D,20230526,000000,27.0062,27.0156,24.9948,25.7597,719195.62106652,0
+TSLS.US,D,20230530,000000,24.8437,25.1648,24.2772,24.721,441317.53355132,0
+TSLS.US,D,20230531,000000,24.8909,25.4376,24.3717,24.3811,670509.34512314,0
+TSLS.US,D,20230601,000000,24.5321,24.9098,23.6918,23.975,508822.57536845,0
+TSLS.US,D,20230602,000000,23.6634,23.6987,22.8594,23.2195,480699.26942904,0
+TSLS.US,D,20230605,000000,22.8231,23.1724,22.4453,22.8325,734750.49068687,0
+TSLS.US,D,20230606,000000,23.0119,23.3612,22.3888,22.4642,594753.487047,0
+TSLS.US,D,20230607,000000,21.7654,22.2656,21.5106,22.1243,772987.42713243,0
+TSLS.US,D,20230608,000000,22.1904,22.2754,21.0856,21.1328,1479086.1614482,0
+TSLS.US,D,20230609,000000,19.8296,20.4906,19.5652,20.2829,2216815.6723041,0
+TSLS.US,D,20230612,000000,19.9714,20.263,19.7399,19.8201,845076.96177272,0
+TSLS.US,D,20230613,000000,19.5465,19.6961,19.0514,19.1309,1199758.2770573,0
+TSLS.US,D,20230614,000000,19.0083,19.7353,18.9231,19.2819,1474070.6479323,0
+TSLS.US,D,20230615,000000,19.8959,19.9807,19.121,19.3575,1344358.8358606,0
+TSLS.US,D,20230616,000000,19.1403,19.2443,18.7739,18.9986,890692.08290272,0
+TSLS.US,D,20230620,000000,18.9515,18.9515,17.9789,17.9884,1916044.7732023,0
+TSLS.US,D,20230621,000000,17.9558,19.0906,17.8319,18.9953,2106392.5923563,0
+TSLS.US,D,20230622,000000,19.6532,19.8154,18.6043,18.6139,2241146.2303646,0
+TSLS.US,D,20230623,000000,19.0048,19.453,18.7855,19.1955,1669924.5332356,0
+TSLS.US,D,20230626,000000,19.3861,20.378,19.0716,20.3685,2080903.3090567,0
+TSLS.US,D,20230627,000000,20.1872,20.3588,19.5722,19.5865,1749607.6444936,0
+TSLS.US,D,20230628,000000,19.6247,19.6819,18.8332,19.1096,1254224.587604,0
+TSLS.US,D,20230629,000000,18.9857,19.3291,18.7857,19.0429,633238.69851838,0
+TSLS.US,D,20230630,000000,18.8045,18.8428,18.5279,18.7378,766399.38740581,0
+TSLS.US,D,20230703,000000,17.7078,17.7747,17.1263,17.4314,1469079.7612937,0
+TSLS.US,D,20230705,000000,17.5268,17.5841,17.193,17.2693,658560.19257548,0
+TSLS.US,D,20230706,000000,17.5649,17.87,17.4504,17.6507,734030.74516419,0
+TSLS.US,D,20230707,000000,17.5554,17.8319,17.4027,17.7938,698701.6714754,0
+TSLS.US,D,20230710,000000,17.6794,18.4041,17.6125,18.1084,784792.23443089,0
+TSLS.US,D,20230711,000000,18.1752,18.3185,18.0396,18.1084,610043.93310983,0
+TSLS.US,D,20230712,000000,17.6603,17.9845,17.6603,17.9653,831933.67079089,0
+TSLS.US,D,20230713,000000,17.8032,18.0464,17.4791,17.5841,569477.73768986,0
+TSLS.US,D,20230714,000000,17.6316,17.6771,17.1263,17.3647,741247.77995674,0
+TSLS.US,D,20230717,000000,17.0499,17.2263,16.6972,16.8211,867542.74277808,0
+TSLS.US,D,20230718,000000,16.8401,17.0691,16.5351,16.6494,769793.97351792,0
+TSLS.US,D,20230719,000000,16.4873,16.8636,16.3158,16.7639,1798517.1599963,0
+TSLS.US,D,20230720,000000,17.4409,18.5042,17.3648,18.4041,2750202.0131515,0
+TSLS.US,D,20230721,000000,18.0703,18.9095,18.0608,18.6233,2595647.1471639,0
+TSLS.US,D,20230724,000000,18.9381,19.0239,17.9081,17.975,1677556.8464033,0
+TSLS.US,D,20230725,000000,17.7652,18.2371,17.7269,18.2228,757511.80096773,0
+TSLS.US,D,20230726,000000,18.3945,18.4707,18.0417,18.2801,908200.17359866,0
+TSLS.US,D,20230727,000000,18.0035,18.919,17.975,18.9095,1150573.8317393,0
+TSLS.US,D,20230728,000000,18.5947,18.7248,18.0608,18.1084,1183485.6916535,0
+TSLS.US,D,20230731,000000,18.0608,18.2991,17.9558,18.0417,713052.89512202,0
+TSLS.US,D,20230801,000000,18.1467,18.5386,18.137,18.4803,520169.72273622,0
+TSLS.US,D,20230802,000000,18.8902,19.2432,18.6043,18.9762,1780691.6503474,0
+TSLS.US,D,20230803,000000,19.1478,19.1478,18.5279,18.6043,899757.22865317,0
+TSLS.US,D,20230804,000000,18.4898,19.0525,18.2323,19.0143,817030.84000958,0
+TSLS.US,D,20230807,000000,19.1669,19.8345,19.0429,19.1858,1294499.2492152,0
+TSLS.US,D,20230808,000000,19.5101,19.6819,19.2384,19.3385,895641.14879837,0
+TSLS.US,D,20230809,000000,19.2337,19.9203,19.2337,19.9011,677703.89646069,0
+TSLS.US,D,20230810,000000,19.6436,19.8535,19.1383,19.6532,1116872.3137027,0
+TSLS.US,D,20230811,000000,19.9678,20.2445,19.8057,19.8821,763589.96627689,0
+TSLS.US,D,20230814,000000,20.4733,20.6163,20.0681,20.1205,808690.66597512,0
+TSLS.US,D,20230815,000000,20.2063,20.7355,20.1012,20.7023,728469.58045845,0
+TSLS.US,D,20230816,000000,21.1503,21.3791,20.6258,21.3697,1181321.2104254,0
+TSLS.US,D,20230817,000000,21.3315,22.0276,21.2648,21.9895,1428397.1620868,0
+TSLS.US,D,20230818,000000,22.5234,22.672,22.1611,22.3806,2137255.3261466,0
+TSLS.US,D,20230821,000000,21.7414,21.8274,20.6355,20.7212,1859806.3755464,0
+TSLS.US,D,20230822,000000,19.9203,20.8737,19.8821,20.5496,1746053.6586011,0
+TSLS.US,D,20230823,000000,20.9024,20.9207,20.0536,20.2349,1497774.8678076,0
+TSLS.US,D,20230824,000000,20.1013,20.9882,20.0824,20.8357,1329667.8744408,0
+TSLS.US,D,20230825,000000,20.7403,20.8165,20.0442,20.0824,1675980.6762067,0
+TSLS.US,D,20230828,000000,19.7008,20.3452,19.6247,20.0442,967751.72180624,0
+TSLS.US,D,20230829,000000,20.0633,20.1397,18.5089,18.5089,2094674.611134,0
+TSLS.US,D,20230830,000000,18.7474,18.9953,18.2896,18.5471,1980780.3220153,0
+TSLS.US,D,20230831,000000,18.6139,18.69,18.2609,18.4803,621767.15774597,0
+TSLS.US,D,20230901,000000,18.5279,19.5771,18.4136,19.4052,1545411.282433,0
+TSLS.US,D,20230905,000000,19.4339,19.4339,18.3945,18.4994,1280466.8251293,0
+TSLS.US,D,20230906,000000,18.6233,19.3385,18.5947,18.8332,1090972.9954417,0
+TSLS.US,D,20230907,000000,19.3862,19.4911,18.7856,18.8713,1027875.8508038,0
+TSLS.US,D,20230908,000000,18.919,19.2529,18.5279,19.1096,999238.42184203,0
+TSLS.US,D,20230911,000000,17.9177,18.1847,17.1072,17.1835,2789736.3047301,0
+TSLS.US,D,20230912,000000,17.3932,17.6411,16.9084,17.5744,2130709.448324,0
+TSLS.US,D,20230913,000000,17.4027,17.5353,17.088,17.3169,1322479.1540829,0
+TSLS.US,D,20230914,000000,17.3169,17.3742,16.9833,17.0404,908373.20625497,0
+TSLS.US,D,20230915,000000,16.9355,17.3409,16.8688,17.1452,1365348.2568561,0
+TSLS.US,D,20230918,000000,17.336,17.7938,17.336,17.7174,941345.88976956,0
+TSLS.US,D,20230919,000000,17.7942,17.9963,17.5486,17.6304,1045039.6104322,0
+TSLS.US,D,20230920,000000,17.592,17.9,17.1394,17.9,1189078.1838069,0
+TSLS.US,D,20230921,000000,18.2275,18.4778,18.0349,18.3719,1729034.0788645,0
+TSLS.US,D,20230922,000000,18.2756,19.1904,18.237,19.1712,1743769.9582356,0
+TSLS.US,D,20230925,000000,19.3059,19.6551,18.9978,19.0075,1507612.66612,0
+TSLS.US,D,20230926,000000,19.3059,19.4061,18.8148,19.2288,871978.967213,0
+TSLS.US,D,20230927,000000,19.1808,19.9795,19.1712,19.5178,1238189.8195514,0
+TSLS.US,D,20230928,000000,19.537,19.6573,18.9593,19.0459,991750.95679847,0
+TSLS.US,D,20230929,000000,18.7475,19.0459,18.4298,18.7475,1109720.0366237,0
+TSLS.US,D,20231002,000000,19.1712,19.3291,18.4682,18.6705,1504349.5656208,0
+TSLS.US,D,20231003,000000,18.8726,19.1958,18.7859,19.0266,858367.8293571,0
+TSLS.US,D,20231004,000000,18.9207,18.9497,17.8616,17.9097,1505186.6308666,0
+TSLS.US,D,20231005,000000,18.006,18.2564,17.7653,18.006,1076106.5704369,0
+TSLS.US,D,20231006,000000,18.4393,18.6609,17.9,17.9868,1066778.3818041,0
+TSLS.US,D,20231009,000000,18.3623,18.561,17.9195,18.0444,883575.33264097,0
+TSLS.US,D,20231010,000000,18.1601,18.1713,17.3993,17.7749,964035.37340458,0
+TSLS.US,D,20231011,000000,17.6016,17.9482,17.4476,17.8231,675775.44317729,0
+TSLS.US,D,20231012,000000,17.8327,18.2467,17.6593,18.1023,834732.67940101,0
+TSLS.US,D,20231013,000000,18.1023,18.7089,18.0637,18.6415,778950.48525207,0
+TSLS.US,D,20231016,000000,18.7475,18.8341,18.343,18.4489,598481.9184615,0
+TSLS.US,D,20231017,000000,18.7185,18.9206,18.2178,18.3911,735345.20178224,0
+TSLS.US,D,20231018,000000,18.5261,19.3057,18.4057,19.2867,1572934.9115695,0
+TSLS.US,D,20231019,000000,20.5963,21.328,20.2398,21.068,2640815.186954,0
+TSLS.US,D,20231020,000000,21.3665,21.9963,21.2028,21.8576,1988952.1845772,0
+TSLS.US,D,20231023,000000,22.0694,22.8204,21.3472,21.8576,2395812.6284628,0
+TSLS.US,D,20231024,000000,21.3858,21.6337,20.8176,21.3953,1256806.7322024,0
+TSLS.US,D,20231025,000000,21.4628,21.8252,21.0407,21.7998,1335970.6719403,0
+TSLS.US,D,20231026,000000,21.925,22.5893,21.5689,22.5122,1608705.4305051,0
+TSLS.US,D,20231027,000000,21.9731,22.5027,21.7806,22.3487,961828.47061626,0
+TSLS.US,D,20231030,000000,22.1272,23.7111,21.9731,23.4366,1493117.7286063,0
+TSLS.US,D,20231031,000000,23.5907,23.8113,22.7916,23.0323,1438329.419619,0
+TSLS.US,D,20231101,000000,22.6664,23.35,22.4256,22.445,1403429.1992888,0
+TSLS.US,D,20231102,000000,21.6745,21.8382,21.0006,21.0776,1439253.7224339,0
+TSLS.US,D,20231103,000000,20.8369,21.0872,20.3458,20.9429,1311078.8855729,0
+TSLS.US,D,20231106,000000,20.5384,21.4107,20.3506,21.0006,1042280.20304,0
+TSLS.US,D,20231107,000000,20.962,21.3472,20.6539,20.7406,828742.36632663,0
+TSLS.US,D,20231108,000000,20.6443,21.1642,20.5672,20.731,763294.45723608,0
+TSLS.US,D,20231109,000000,20.962,22.1913,20.885,21.896,1571081.1132273,0
+TSLS.US,D,20231110,000000,21.9154,22.3487,21.3376,21.4146,1817598.9052093,0
+TSLS.US,D,20231113,000000,21.3376,21.7132,20.3555,20.5096,1509634.7083454,0
+TSLS.US,D,20231114,000000,19.4695,19.8716,19.2,19.2771,1775245.0654383,0
+TSLS.US,D,20231115,000000,19.1038,19.3408,18.5165,18.8244,1789159.4577009,0
+TSLS.US,D,20231116,000000,19.0845,19.7536,18.9978,19.5562,1839637.8153604,0
+TSLS.US,D,20231117,000000,19.7102,20.1389,19.2482,19.4792,1886616.2848333,0
+TSLS.US,D,20231120,000000,19.5178,19.7633,19.2771,19.3877,944666.55599175,0
+TSLS.US,D,20231121,000000,19.4503,19.5852,18.7571,18.9497,1331821.6946982,0
+TSLS.US,D,20231122,000000,18.8822,19.72,18.7415,19.4985,1580694.9010445,0
+TSLS.US,D,20231124,000000,19.537,19.6671,19.1325,19.3926,911886.00088085,0
+TSLS.US,D,20231127,000000,19.3059,19.6827,19.1808,19.354,1485798.0811465,0
+TSLS.US,D,20231128,000000,19.3059,19.537,18.4856,18.4873,2715310.8782054,0
+TSLS.US,D,20231129,000000,18.2949,18.7917,18.0541,18.6993,1887420.1167195,0
+TSLS.US,D,20231130,000000,18.6126,19.2482,18.6126,19.017,2973131.1280912,0
+TSLS.US,D,20231201,000000,19.5755,19.6671,19.017,19.1325,2061309.5168446,0
+TSLS.US,D,20231204,000000,19.3926,19.5658,19.0845,19.3926,1006362.2110709,0
+TSLS.US,D,20231205,000000,19.5467,19.5467,18.4778,19.1325,2091519.6792962,0
+TSLS.US,D,20231206,000000,18.7763,19.0941,18.5067,19.0845,2168492.294383,0
+TSLS.US,D,20231207,000000,18.9112,19.2771,18.7184,18.8341,1818473.3579847,0
+TSLS.US,D,20231208,000000,19.0363,19.0941,18.6402,18.7475,2030957.0740721,0
+TSLS.US,D,20231211,000000,18.8244,19.2288,18.7763,19.0748,869350.4161743,0
+TSLS.US,D,20231212,000000,19.1614,19.5274,19.1325,19.2867,1639578.1830644,0
+TSLS.US,D,20231213,000000,19.5082,19.9895,19.0171,19.0941,1727016.1908091,0
+TSLS.US,D,20231214,000000,18.9497,18.9785,17.9425,18.1601,2265651.0598212,0
+TSLS.US,D,20231215,000000,18.1407,18.3719,17.9578,18.0253,1497648.8894842,0
+TSLS.US,D,20231218,000000,17.9771,18.1466,17.6377,18.1119,1215741.7236598,0
+TSLS.US,D,20231219,000000,18.0156,18.0349,17.6594,17.7461,754250.82924514,0
+TSLS.US,D,20231220,000000,17.7942,18.4344,17.563,18.4201,1184617.6438182,0
+TSLS.US,D,20231221,000000,18.0976,18.3317,17.8735,17.8931,938697.95372579,0
+TSLS.US,D,20231222,000000,17.7468,18.1172,17.6492,18.0295,943139.93150912,0
+TSLS.US,D,20231226,000000,17.9028,18.0051,17.6542,17.737,786019.71758106,0
+TSLS.US,D,20231227,000000,17.6298,17.6592,17.2889,17.4155,1450592.5406185,0
+TSLS.US,D,20231228,000000,17.2693,18.0099,17.1817,17.971,1404739.3040272,0
+TSLS.US,D,20231229,000000,17.8541,18.3901,17.8443,18.3316,1573911.0377209,0
+TSLS.US,D,20240102,000000,18.2147,18.6239,18.1364,18.3219,1254745.3399733,0
+TSLS.US,D,20240103,000000,18.585,19.2184,18.5499,19.0723,1211732.3423528,0
+TSLS.US,D,20240104,000000,19.0137,19.1307,18.7409,19.1112,923928.30063887,0
+TSLS.US,D,20240105,000000,19.2184,19.3646,18.9602,19.1795,924100.68508507,0
+TSLS.US,D,20240108,000000,19.2867,19.3383,18.8676,18.9358,868614.44146448,0
+TSLS.US,D,20240109,000000,19.1307,19.5888,19.0625,19.3743,1011622.7310557,0
+TSLS.US,D,20240110,000000,19.3452,19.6619,19.3352,19.4524,734370.05398631,0
+TSLS.US,D,20240111,000000,19.7544,20.1638,19.7354,20.0273,1141934.085306,0
+TSLS.US,D,20240112,000000,20.6706,20.9142,20.2028,20.7777,1400419.4318933,0
+TSLS.US,D,20240116,000000,21.1286,21.4015,20.3294,20.6608,1451310.8091443,0
+TSLS.US,D,20240117,000000,21.1675,21.4112,21.0789,21.0896,833813.30528998,0
+TSLS.US,D,20240118,000000,20.9532,21.762,20.9338,21.4697,1386494.2573732,0
+TSLS.US,D,20240119,000000,21.7036,21.9081,21.343,21.4502,829630.93027385,0
+TSLS.US,D,20240122,000000,21.4502,22.0349,20.8946,21.801,968285.48650063,0
+TSLS.US,D,20240123,000000,21.5476,21.8936,21.0896,21.7425,1037443.4584615,0
+TSLS.US,D,20240124,000000,21.4794,21.9961,21.4015,21.8888,2168914.4235419,0
+TSLS.US,D,20240125,000000,23.8183,24.834,23.4968,24.559,3193682.4947183,0
+TSLS.US,D,20240126,000000,24.1692,24.6467,24.0523,24.5006,1500893.9115805,0
+TSLS.US,D,20240129,000000,24.1887,24.4323,23.3896,23.4676,1380705.013055,0
+TSLS.US,D,20240130,000000,22.9413,23.5065,22.8048,23.3896,1231592.467092,0
+TSLS.US,D,20240131,000000,23.9549,24.0913,23.107,23.9158,1973484.8447396,0
+TSLS.US,D,20240201,000000,23.7697,24.3154,23.643,23.7307,1137420.2806701,0
+TSLS.US,D,20240202,000000,24.218,24.5884,23.7794,23.8769,1193921.3351079,0
+TSLS.US,D,20240205,000000,24.3447,25.5142,24.2861,24.7539,1376810.971547,0
+TSLS.US,D,20240206,000000,25.2802,25.2802,24.0133,24.2083,1205754.296022,0
+TSLS.US,D,20240207,000000,23.7891,24.52,23.5943,23.8769,1212201.2690903,0
+TSLS.US,D,20240208,000000,23.7112,24.1449,23.3701,23.643,1155243.6010897,0
+TSLS.US,D,20240209,000000,23.5553,23.6527,23.0777,23.1362,1086529.9295169,0
+TSLS.US,D,20240212,000000,23.3214,23.9061,23.0329,23.8282,644243.77156058,0
+TSLS.US,D,20240213,000000,24.3641,24.559,23.9256,24.335,1037151.0205617,0
+TSLS.US,D,20240214,000000,24.1692,24.4129,23.6819,23.7063,1024441.772046,0
+TSLS.US,D,20240215,000000,23.6722,23.7015,22.2055,22.2396,1075458.3332402,0
+TSLS.US,D,20240216,000000,22.0446,22.5904,21.9668,22.298,884017.19695202,0
+TSLS.US,D,20240220,000000,22.7366,23.5163,22.493,23.0095,1104838.5942404,0
+TSLS.US,D,20240221,000000,23.068,23.2142,22.347,22.8926,682624.96328741,0
+TSLS.US,D,20240222,000000,22.9802,23.297,22.4979,22.6197,592085.16341038,0
+TSLS.US,D,20240223,000000,22.8633,23.2531,22.6002,23.2434,520117.73541561,0
+TSLS.US,D,20240226,000000,23.2045,23.2045,22.0446,22.3468,906878.65803139,0
+TSLS.US,D,20240227,000000,21.84,22.4638,21.6548,22.3077,803273.55366946,0
+TSLS.US,D,20240228,000000,22.2104,22.4441,21.6889,22.0349,636376.67900692,0
+TSLS.US,D,20240229,000000,21.8108,22.4345,21.7134,22.0837,585170.2897024,0
+TSLS.US,D,20240301,000000,22.2494,22.4345,21.8109,21.996,558298.8380531,0
+TSLS.US,D,20240304,000000,22.4345,23.7307,22.3273,23.5943,1207518.1583019,0
+TSLS.US,D,20240305,000000,24.218,24.9196,24.067,24.5104,2525773.8274273,0
+TSLS.US,D,20240306,000000,24.6078,25.4654,24.4226,25.0853,1617403.2230579,0
+TSLS.US,D,20240307,000000,25.4069,25.4849,24.6126,24.8124,2419438.2765693,0
+TSLS.US,D,20240308,000000,24.4032,25.3583,24.2569,25.2608,1347155.7163112,0
+TSLS.US,D,20240311,000000,25.2705,25.3485,24.2057,24.9293,1185674.5863334,0
+TSLS.US,D,20240312,000000,24.9293,25.6895,24.715,24.9685,1280938.5409147,0
+TSLS.US,D,20240313,000000,25.6018,26.1434,25.1828,26.0891,2647130.4253562,0
+TSLS.US,D,20240314,000000,26.4107,27.5023,25.865,27.2099,2282706.6277959,0
+TSLS.US,D,20240315,000000,27.1026,27.4728,26.7713,27.015,1024280.6746767,0
+TSLS.US,D,20240318,000000,25.9526,26.6349,25.2119,25.329,3163087.3338115,0
+TSLS.US,D,20240319,000000,25.5747,26.2732,25.496,25.7026,1237863.6622382,0
+TSLS.US,D,20240320,000000,25.4666,25.7813,24.9649,25.0436,1399403.8347246,0
+TSLS.US,D,20240321,000000,24.9551,25.6141,24.7092,25.4862,899015.41537077,0
+TSLS.US,D,20240322,000000,26.3813,26.4403,25.7321,25.7911,1427701.6780024,0
+TSLS.US,D,20240325,000000,26.0568,26.0568,25.1223,25.5059,1153933.8958474,0
+TSLS.US,D,20240326,000000,24.6206,24.7976,23.7992,24.7583,2028025.6566179,0
+TSLS.US,D,20240327,000000,24.2665,25.0239,24.2173,24.4927,1257299.5583325,0
+TSLS.US,D,20240328,000000,24.837,25.1173,24.5518,25.0534,1024145.0523086,0
+TSLS.US,D,20240401,000000,25.0042,25.8502,24.9354,25.1616,1369458.03729,0
+TSLS.US,D,20240402,000000,26.6567,26.8338,26.2337,26.3912,1780237.8056635,0
+TSLS.US,D,20240403,000000,26.7748,26.9125,26.0467,26.1157,1368275.6988049,0
+TSLS.US,D,20240404,000000,25.8502,26.1846,24.7633,25.7026,2678584.2797417,0
+TSLS.US,D,20240405,000000,26.0272,27.2961,25.7494,26.637,3234796.7649201,0
+TSLS.US,D,20240408,000000,25.9092,26.1551,25.0977,25.3485,1350509.1060575,0
+TSLS.US,D,20240409,000000,25.3584,25.4764,24.4337,24.7583,1131323.070184,0
+TSLS.US,D,20240410,000000,25.3289,25.7296,25.0632,25.496,1195555.6670577,0
+TSLS.US,D,20240411,000000,25.3977,25.9731,24.896,25.0731,1162489.8379716,0
+TSLS.US,D,20240412,000000,25.4075,25.6928,25.2206,25.6141,730968.82301813,0
+TSLS.US,D,20240415,000000,25.7321,27.0502,25.6633,27.0502,1602385.8352467,0
+TSLS.US,D,20240416,000000,27.8568,28.3289,27.6011,27.7879,1482769.3725175,0
+TSLS.US,D,20240417,000000,27.6797,28.3584,27.542,28.0535,1118014.3916731,0
+TSLS.US,D,20240418,000000,28.8208,29.2928,28.6634,29.0863,1481942.8538689,0
+TSLS.US,D,20240419,000000,29.2831,29.8043,28.9191,29.6371,1160215.6409027,0
+TSLS.US,D,20240422,000000,30.9552,31.3094,30.1919,30.6503,1636591.3044375,0
+TSLS.US,D,20240423,000000,30.4241,30.8667,29.5585,30.0897,2343257.632627,0
+TSLS.US,D,20240424,000000,26.3233,27.4338,25.2796,26.4699,3711929.8163925,0
+TSLS.US,D,20240425,000000,27.0109,27.1092,25.0632,25.1616,1867602.758418,0
+TSLS.US,D,20240426,000000,25.3387,25.7519,24.9058,25.4666,1549498.8080149,0
+TSLS.US,D,20240429,000000,22.4467,23.0173,20.8631,21.5615,4564067.4932548,0
+TSLS.US,D,20240430,000000,22.3779,22.8255,21.9451,22.791,1671583.6437809,0
+TSLS.US,D,20240501,000000,22.9287,23.3025,22.4665,23.1845,1811613.9988405,0
+TSLS.US,D,20240502,000000,22.8304,23.7157,22.6238,23.214,872540.38628363,0
+TSLS.US,D,20240503,000000,22.9385,23.4206,22.6238,23.0665,960029.36766685,0
+TSLS.US,D,20240506,000000,22.732,22.939,22.2677,22.6041,1128634.0888486,0
+TSLS.US,D,20240507,000000,22.9091,23.5091,22.8107,23.4796,1096552.3557673,0
+TSLS.US,D,20240508,000000,24.2763,24.473,23.7058,23.873,1322825.3061546,0
+TSLS.US,D,20240509,000000,23.8337,24.3357,23.7746,24.2665,925266.78627502,0
+TSLS.US,D,20240510,000000,24.1091,24.8567,24.1,24.7681,922970.22338784,0
+TSLS.US,D,20240513,000000,24.5419,24.6698,23.7451,24.2566,1015255.6561662,0
+TSLS.US,D,20240514,000000,23.8828,23.9517,23.1992,23.4599,1297397.4040147,0
+TSLS.US,D,20240515,000000,23.1451,24.0576,23.1451,23.9222,1120088.3130055,0
+TSLS.US,D,20240516,000000,23.9222,24.2861,23.696,23.8435,697584.78933547,0
+TSLS.US,D,20240517,000000,24.0009,24.119,23.1747,23.4697,1091162.1935594,0
+TSLS.US,D,20240520,000000,23.4599,23.9919,23.4402,23.814,760745.86018742,0
+TSLS.US,D,20240521,000000,23.755,23.8337,22.2008,22.2303,1508378.23446,0
+TSLS.US,D,20240522,000000,22.6828,23.2484,22.5747,22.9878,1155522.8855742,0
+TSLS.US,D,20240523,000000,22.8009,23.8928,22.8009,23.8533,838968.27640171,0
+TSLS.US,D,20240524,000000,23.7157,23.8533,22.9878,23.096,797791.78830107,0
+TSLS.US,D,20240528,000000,23.4796,23.8828,23.2532,23.4206,671215.48957115,0
+TSLS.US,D,20240529,000000,23.7648,23.7944,23.2631,23.4895,751559.60863871,0
+TSLS.US,D,20240530,000000,23.2042,23.6172,22.6534,23.1648,1163209.6106693,0
+TSLS.US,D,20240531,000000,23.2337,23.824,22.9878,23.2731,995390.74301199,0
+TSLS.US,D,20240603,000000,23.2631,23.7353,22.7075,23.4993,1214360.2370993,0
+TSLS.US,D,20240604,000000,23.7157,23.8239,23.3272,23.7255,1206804.6570296,0
+TSLS.US,D,20240605,000000,23.6468,24.0697,23.5484,23.696,582525.87039698,0
+TSLS.US,D,20240606,000000,23.7746,24.0102,23.0714,23.3025,636730.44765174,0
+TSLS.US,D,20240607,000000,23.5386,23.6186,23.1352,23.3911,622002.55630755,0
+TSLS.US,D,20240610,000000,23.5582,23.9517,23.2435,23.873,510430.67176614,0
+TSLS.US,D,20240611,000000,23.8337,24.7301,23.7746,24.3059,598266.32333286,0
+TSLS.US,D,20240612,000000,24.2173,24.4239,22.8992,23.3615,1067981.0395295,0
+TSLS.US,D,20240613,000000,21.9254,22.8304,21.5615,22.673,1876744.2783301,0
+TSLS.US,D,20240614,000000,22.2697,23.3911,22.2697,23.2533,570654.70402532,0
+TSLS.US,D,20240617,000000,23.2927,23.3813,21.8567,22.0336,1247195.2916058,0
+TSLS.US,D,20240618,000000,22.1714,22.6289,22.0828,22.3287,742764.75891008,0
+TSLS.US,D,20240620,000000,22.3779,22.973,22.3779,22.7418,589758.16272959,0
+TSLS.US,D,20240621,000000,22.6632,22.8698,22.4763,22.5747,394724.16072533,0
+TSLS.US,D,20240624,000000,22.3484,22.6336,21.9254,22.614,597575.01622207,0
+TSLS.US,D,20240625,000000,22.4437,22.7112,21.978,22.0374,794112.68256907,0
+TSLS.US,D,20240626,000000,22.1464,22.1464,20.8384,20.9871,1757673.8953019,0
+TSLS.US,D,20240627,000000,21.106,21.215,20.7493,20.8583,714229.01112602,0
+TSLS.US,D,20240628,000000,20.6601,21.1109,20.2736,20.8285,1206406.3225206,0
+TSLS.US,D,20240701,000000,20.5114,20.5114,19.2332,19.5701,2703304.7781732,0
+TSLS.US,D,20240702,000000,18.7477,18.8103,17.5883,17.5883,4472159.5213694,0
+TSLS.US,D,20240703,000000,17.3416,17.3505,16.3002,16.429,4994504.635463,0
+TSLS.US,D,20240705,000000,16.2011,16.7163,16.0623,16.1218,4164100.3678118,0
+TSLS.US,D,20240708,000000,16.3794,16.5578,15.6065,16.0227,4739271.6830991,0
+TSLS.US,D,20240709,000000,16.1515,16.1812,15.225,15.4282,5288102.0550803,0
+TSLS.US,D,20240710,000000,15.3984,15.6956,15.121,15.3786,3821830.5848862,0
+TSLS.US,D,20240711,000000,15.3786,16.7461,14.9426,16.6866,8610184.363602,0
+TSLS.US,D,20240712,000000,17.0582,17.2395,15.9434,16.1912,6457170.2595043,0
+TSLS.US,D,20240715,000000,15.6759,15.9633,15.0665,15.9038,6545472.6179348,0
+TSLS.US,D,20240716,000000,15.7453,16.33,15.5283,15.666,4546345.2898238,0
+TSLS.US,D,20240717,000000,15.9038,16.2997,15.552,16.1614,3905422.0309627,0
+TSLS.US,D,20240718,000000,15.993,16.2357,15.6044,16.1119,3828332.8145985,0
+TSLS.US,D,20240719,000000,16.2209,16.9195,16.1416,16.7659,3533869.507492,0
+TSLS.US,D,20240722,000000,16.4191,16.4488,15.7951,15.8939,3245634.9388279,0
+TSLS.US,D,20240723,000000,15.775,16.2803,15.6463,16.2506,3430785.5009789,0
+TSLS.US,D,20240724,000000,17.6279,18.3216,17.5883,18.2522,4664063.6022593,0
+TSLS.US,D,20240725,000000,18.1828,18.2126,17.405,17.8856,4506804.1036748,0
+TSLS.US,D,20240726,000000,17.7964,18.2968,17.7369,17.9153,3053276.7211428,0
+TSLS.US,D,20240729,000000,17.509,17.519,16.7609,16.9343,4975286.5754892,0
+TSLS.US,D,20240730,000000,16.9244,17.8261,16.9244,17.6279,3190653.101647,0
+TSLS.US,D,20240731,000000,17.2019,17.301,16.6965,16.8848,2785477.2990633,0
+TSLS.US,D,20240801,000000,17.2118,18.1729,16.9046,18.0144,2783297.442447,0
+TSLS.US,D,20240802,000000,18.1729,18.926,18.0738,18.7774,3272680.2987627,0
+TSLS.US,D,20240805,000000,20.7691,21.0961,19.1242,19.5602,3833286.9424361,0
+TSLS.US,D,20240806,000000,19.362,20.1745,19.1755,19.4215,3353955.6471844,0
+TSLS.US,D,20240807,000000,19.3818,20.2885,19.1341,20.2736,3178310.6727503,0
+TSLS.US,D,20240808,000000,19.8376,20.2438,19.3323,19.5205,1788309.9634964,0
+TSLS.US,D,20240809,000000,19.7088,19.8971,19.3412,19.4314,1681818.9218275,0
+TSLS.US,D,20240812,000000,19.5305,19.9417,19.5205,19.6791,1742058.6539022,0
+TSLS.US,D,20240813,000000,19.5602,19.7088,18.5889,18.6287,3123312.6884833,0
+TSLS.US,D,20240814,000000,18.6585,19.4624,18.6089,19.2431,1711239.9217969,0
+TSLS.US,D,20240815,000000,18.8765,18.8963,17.8509,18.0144,3244060.5979383,0
+TSLS.US,D,20240816,000000,18.272,18.3117,17.5573,17.8658,2062191.791051,0
+TSLS.US,D,20240819,000000,17.7964,18.0243,17.301,17.3208,2119121.3704862,0
+TSLS.US,D,20240820,000000,17.1622,17.5682,16.9046,17.4595,2346199.8599425,0
+TSLS.US,D,20240821,000000,17.3406,17.618,17.182,17.2811,2231729.1301881,0
+TSLS.US,D,20240822,000000,17.2316,18.2819,17.1721,18.2522,2968896.0862359,0
+TSLS.US,D,20240823,000000,17.9351,17.9649,17.3394,17.4496,2829121.8634538,0
+TSLS.US,D,20240826,000000,17.5883,18.1742,17.5586,18.0045,2076273.0592763,0
+TSLS.US,D,20240827,000000,18.0144,18.5395,17.8162,18.3513,1906233.1420861,0
+TSLS.US,D,20240828,000000,18.3117,18.926,18.1234,18.6684,2362009.8755677,0
+TSLS.US,D,20240829,000000,18.272,18.6387,17.836,18.6188,2828993.6959583,0
+TSLS.US,D,20240830,000000,18.4207,18.5495,17.8856,17.9252,2123907.9723061,0
+TSLS.US,D,20240903,000000,17.8162,18.3018,17.4496,18.2126,2282068.6801306,0
+TSLS.US,D,20240904,000000,18.2126,18.2126,17.2217,17.4694,2655370.1348587,0
+TSLS.US,D,20240905,000000,17.1127,17.2217,16.2308,16.6073,3159929.2336722,0
+TSLS.US,D,20240906,000000,16.4587,18.0342,16.3695,18.0342,2951679.2557389,0
+TSLS.US,D,20240909,000000,17.5586,17.7667,17.2465,17.5487,1651385.7014015,0
+TSLS.US,D,20240910,000000,17.2415,17.3614,16.7262,16.7659,1931951.4133865,0
+TSLS.US,D,20240911,000000,16.8749,17.4398,16.5875,16.6172,3048395.2551924,0
+TSLS.US,D,20240912,000000,16.865,16.9145,16.3695,16.4983,2107003.9916013,0
+TSLS.US,D,20240913,000000,16.6569,16.7461,16.3101,16.4785,1393618.6657212,0
+TSLS.US,D,20240916,000000,16.5479,16.9492,16.4983,16.7163,1025844.5603853,0
+TSLS.US,D,20240917,000000,16.5281,16.7395,16.1515,16.647,1468988.2174214,0
+TSLS.US,D,20240918,000000,16.4785,16.7163,16.0921,16.7064,1363368.1092061,0
+TSLS.US,D,20240919,000000,16.1912,16.32,15.4481,15.4777,2475968.944533,0
+TSLS.US,D,20240920,000000,15.6561,15.988,15.4876,15.8443,1166288.8872383,0
+TSLS.US,D,20240923,000000,15.5669,15.5966,15.0615,15.0715,2145523.8745578,0
+TSLS.US,D,20240924,000000,14.83,15.1024,14.6399,14.8,1843018,0
+TSLS.US,D,20240925,000000,14.89,14.91,14.65,14.66,1337396,0
+TSLS.US,D,20240926,000000,14.44,14.9601,14.39,14.81,1854528,0
+TSLS.US,D,20240927,000000,14.6304,14.82,14.44,14.46,1609949,0
+TSLS.US,D,20240930,000000,14.56,14.7199,14.22,14.4,1775438,0
+TSLS.US,D,20241001,000000,14.35,15.11,14.28,14.6,2076477,0
+TSLS.US,D,20241002,000000,15.18,15.53,14.99,15.12,2213645,0
+TSLS.US,D,20241003,000000,15.37,15.785,15.07,15.61,1682819,0
+TSLS.US,D,20241004,000000,15.23,15.3735,14.965,15.02,2333588,0
+TSLS.US,D,20241007,000000,15.07,15.5799,15.05,15.57,1344647,0
+TSLS.US,D,20241008,000000,15.4,15.59,15.24,15.34,885936,0
+TSLS.US,D,20241009,000000,15.38,15.66,15.175,15.56,1281035,0
+TSLS.US,D,20241010,000000,15.5,16.1299,15.455,15.71,2120941,0
+TSLS.US,D,20241011,000000,16.97,17.3199,16.74,17.1,2720047,0
+TSLS.US,D,20241014,000000,16.91,17.4199,16.79,16.99,1945674,0
+TSLS.US,D,20241015,000000,16.91,17.15,16.61,16.97,1338413,0
+TSLS.US,D,20241016,000000,16.83,17.0196,16.74,16.83,1040952,0
+TSLS.US,D,20241017,000000,16.83,17.095,16.78,16.87,911996,0
+TSLS.US,D,20241018,000000,16.9,17.0096,16.784,16.91,761726,0
+TSLS.US,D,20241021,000000,17.02,17.27,16.92,17.04,750067,0
+TSLS.US,D,20241022,000000,17.18,17.32,17.1,17.12,779724,0
+TSLS.US,D,20241023,000000,17.2,17.58,17.065,17.46,1978542,0
+TSLS.US,D,20241024,000000,14.92,15.09,13.51,13.64,8204831,0
+TSLS.US,D,20241025,000000,13.88,13.914,13.175,13.19,5214661,0
+TSLS.US,D,20241028,000000,13.15,13.54,12.99,13.51,3837355,0
+TSLS.US,D,20241029,000000,13.42,13.88,13.39,13.68,3377107,0
+TSLS.US,D,20241030,000000,13.76,13.87,13.48,13.79,3589226,0
+TSLS.US,D,20241031,000000,13.76,14.2287,13.68,14.2,3330438,0
+TSLS.US,D,20241101,000000,14.1,14.3901,13.98,14.26,2045094,0
+TSLS.US,D,20241104,000000,14.51,14.84,14.2699,14.61,2115884,0
+TSLS.US,D,20241105,000000,14.35,14.41,13.87,14.11,2709846,0
+TSLS.US,D,20241106,000000,12.24,12.74,11.965,12.03,5284224,0
+TSLS.US,D,20241107,000000,12.01,12.15,11.5627,11.68,6770348,0
+TSLS.US,D,20241108,000000,11.6,11.6493,10.44,10.73,16507782,0
+TSLS.US,D,20241111,000000,9.9,10.23,9.485,9.77,16993246,0
+TSLS.US,D,20241112,000000,9.99,10.5091,9.885,10.37,12820500,0
+TSLS.US,D,20241113,000000,10.14,10.5571,9.87,10.31,8765877,0
+TSLS.US,D,20241114,000000,10.4,10.94,10.33,10.92,7765758,0
+TSLS.US,D,20241115,000000,10.95,10.99,10.453992,10.57,7852652,0
+TSLS.US,D,20241118,000000,9.93,10.28,9.6701,10,9108226,0
+TSLS.US,D,20241119,000000,10.08,10.1799,9.745,9.79,6985096,0
+TSLS.US,D,20241120,000000,9.81,10.11,9.77,9.9,7751019,0
+TSLS.US,D,20241121,000000,9.84,10.0899,9.73,9.98,6015750,0
+TSLS.US,D,20241122,000000,9.93,10.0221,9.47,9.6,7827036,0
+TSLS.US,D,20241125,000000,9.38,9.98,9.34,9.98,5196558,0
+TSLS.US,D,20241126,000000,9.91,10.0601,9.7383,9.99,6328944,0
+TSLS.US,D,20241127,000000,9.88,10.33,9.87,10.15,5031751,0
+TSLS.US,D,20241129,000000,10.06,10.09,9.78,9.79,2613025,0
+TSLS.US,D,20241202,000000,9.58,9.61,9.3605,9.44,6878102,0
+TSLS.US,D,20241203,000000,9.6,9.685,9.4878,9.61,8149675,0
+TSLS.US,D,20241204,000000,9.55,9.675,9.4142,9.43,6202480,0
+TSLS.US,D,20241205,000000,9.37,9.37,8.97,9.12,9160781,0
+TSLS.US,D,20241206,000000,8.93,9.09,8.63,8.63,9162627,0
+TSLS.US,D,20241209,000000,8.45,8.8801,8.295,8.62,12051735,0
+TSLS.US,D,20241210,000000,8.56,8.6,8.19,8.38,9439131,0
+TSLS.US,D,20241211,000000,8.2,8.35,7.88,7.88,9029312,0
+TSLS.US,D,20241212,000000,7.89,8.07,7.805,8.01,9630555,0
+TSLS.US,D,20241213,000000,7.98,8.06,7.66,7.66,9113688,0
+TSLS.US,D,20241216,000000,7.59,7.67,7.2,7.2,13206156,0
+TSLS.US,D,20241217,000000,7.01,7.285,6.87,6.94,16702391,0
+TSLS.US,D,20241218,000000,7.14,7.7,6.8181,7.51,18318356,0
+TSLS.US,D,20241219,000000,7.32,7.86,7.24,7.58,18416217,0
+TSLS.US,D,20241220,000000,7.775,7.9097,7.39,7.85,13792396,0
+TSLS.US,D,20241223,000000,7.6,7.885,7.53,7.59,10122336,0
+TSLS.US,D,20241224,000000,7.51,7.52,7.04,7.04,6970485,0
+TSLS.US,D,20241226,000000,7.01,7.2299,7.01,7.17,8995127,0
+TSLS.US,D,20241227,000000,7.27,7.6186,7.2449,7.54,9753953,0
+TSLS.US,D,20241230,000000,7.75,7.81,7.6199,7.78,7441414,0
+TSLS.US,D,20241231,000000,7.67,8.0585,7.61,8.05,8933311,0
+TSLS.US,D,20250102,000000,8.31,8.659896,8.27,8.54,18065168,0
+TSLS.US,D,20250103,000000,8.48,8.53,7.8001,7.84,11480738,0
+TSLS.US,D,20250106,000000,7.6,8,7.53,7.82,16291619,0
+TSLS.US,D,20250107,000000,7.93,8.2299,7.765,8.15,12110407,0
+TSLS.US,D,20250108,000000,8.19,8.29,7.985,8.14,9075030,0
+TSLS.US,D,20250110,000000,8.21,8.3589,8.06,8.14,8941592,0
+TSLS.US,D,20250113,000000,8.39,8.44,7.97,7.97,9789491,0
+TSLS.US,D,20250114,000000,7.75,8.141,7.59,8.1,10031244,0
+TSLS.US,D,20250115,000000,7.835,7.92,7.43,7.46,9925807,0
+TSLS.US,D,20250116,000000,7.54,7.79,7.54,7.72,7890487,0
+TSLS.US,D,20250117,000000,7.57,7.61,7.2301,7.48,12665180,0
+TSLS.US,D,20250121,000000,7.37,7.8364,7.37,7.52,10142505,0
+TSLS.US,D,20250122,000000,7.65,7.69,7.45,7.68,7013782,0
+TSLS.US,D,20250123,000000,7.67,7.8,7.59,7.75,9445685,0
+TSLS.US,D,20250124,000000,7.7,7.865,7.635,7.85,8676424,0
+TSLS.US,D,20250127,000000,8.09,8.1822,7.855,8.03,14005658,0
+TSLS.US,D,20250128,000000,8.05,8.245,7.965,8.02,8630523,0
+TSLS.US,D,20250129,000000,8.08,8.2901,8.02,8.22,9856107,0
+TSLS.US,D,20250130,000000,7.75,8.295,7.71,7.97,15480732,0
+TSLS.US,D,20250131,000000,7.95,7.95,7.57,7.87,16196504,0
+TSLS.US,D,20250203,000000,8.24,8.4751,8.19,8.28,13160010,0
+TSLS.US,D,20250204,000000,8.32,8.3499,8.07,8.11,8269398,0
+TSLS.US,D,20250205,000000,8.22,8.46,8.1988,8.41,7658190,0
+TSLS.US,D,20250206,000000,8.51,8.74,8.47,8.5,5690671,0
+TSLS.US,D,20250207,000000,8.58,8.815,8.3548,8.78,7082051,0
+TSLS.US,D,20250210,000000,8.92,9.06,8.76,9.05,10232566,0
+TSLS.US,D,20250211,000000,9.19,9.71,9.084,9.62,10253087,0
+TSLS.US,D,20250212,000000,9.59,9.6,9.1,9.38,14205322,0
+TSLS.US,D,20250213,000000,9.15,9.205,8.7701,8.84,12727777,0
+TSLS.US,D,20250214,000000,8.74,9.0673,8.715,8.86,8020795,0
+TSLS.US,D,20250218,000000,8.87,9.0051,8.78,8.91,9155210,0
+TSLS.US,D,20250219,000000,8.9192,8.92,8.57,8.74,11431579,0
+TSLS.US,D,20250220,000000,8.72,9.05,8.72,8.9,8036615,0
+TSLS.US,D,20250221,000000,8.93,9.41,8.89,9.33,10706025,0
+TSLS.US,D,20250224,000000,9.31,9.68,9.2,9.53,10822373,0
+TSLS.US,D,20250225,000000,9.62,10.49,9.62,10.32,15879575,0
+TSLS.US,D,20250226,000000,10.3,10.825,10.11,10.73,14951802,0
+TSLS.US,D,20250227,000000,10.73,11.1,10.52,11.06,13423032,0
+TSLS.US,D,20250228,000000,11.16,11.3999,10.611,10.62,16226816,0
+TSLS.US,D,20250303,000000,10.37,11.2096,10.2403,10.93,11420056,0
+TSLS.US,D,20250304,000000,11.48,11.8277,10.96,11.44,15808012,0
+TSLS.US,D,20250305,000000,11.4,11.61,11.121,11.14,12045089,0
+TSLS.US,D,20250306,000000,11.42,11.9,11.3999,11.76,13220793,0
+TSLS.US,D,20250307,000000,11.97,12.3399,11.65,11.81,11748191,0
+TSLS.US,D,20250310,000000,12.27,13.72,12.24,13.63,12359010,0
+TSLS.US,D,20250311,000000,13.45,13.8789,12.72,13.12,18720835,0
+TSLS.US,D,20250312,000000,12.175,12.52,11.9145,12.12,14854755,0
+TSLS.US,D,20250313,000000,12.13,12.8384,12.13,12.5,10040513,0
+TSLS.US,D,20250314,000000,12.15,12.49,11.9301,12.02,8749019,0
+TSLS.US,D,20250317,000000,12.26,12.8401,12.26,12.61,12621562,0
+TSLS.US,D,20250318,000000,13.12,13.4299,13.02,13.27,16079967,0
+TSLS.US,D,20250319,000000,12.91,13.0398,12.3241,12.65,15327587,0
+TSLS.US,D,20250320,000000,12.79,12.9579,12.5329,12.64,9739008,0
+TSLS.US,D,20250321,000000,12.7,12.72,11.93,11.95,10623705,0
+TSLS.US,D,20250324,000000,11.5,11.6001,10.53,10.54,10819886,0
+TSLS.US,D,20250325,000000,10.28,10.7321,10.1,10.11,10045603,0
+TSLS.US,D,20250326,000000,10.3,10.8599,10.2252,10.66,12268036,0
+TSLS.US,D,20250327,000000,10.66,10.68,9.89,10.62,13875504,0
+TSLS.US,D,20250328,000000,10.54,11.118,10.52,11.01,12897560,0
+TSLS.US,D,20250331,000000,11.62,11.845,11.13,11.19,12814393,0
+TSLS.US,D,20250401,000000,10.99,11.1855,10.41,10.79,14280535,0
+TSLS.US,D,20250402,000000,11.35,11.48,10.133,10.23,21945139,0
+TSLS.US,D,20250403,000000,10.855,10.99,10.46,10.78,14547471,0
+TSLS.US,D,20250404,000000,11.27,12.0501,11.05,11.91,29495392,0
+TSLS.US,D,20250407,000000,12.7,13.17,11.5,12.22,26876617,0
+TSLS.US,D,20250408,000000,11.59,13.03,11.32,12.84,14850899,0
+TSLS.US,D,20250409,000000,12.65,12.7072,9.785,9.94,20698759,0
+TSLS.US,D,20250410,000000,10.37,11.11,10.29,10.65,8261334,0
+TSLS.US,D,20250411,000000,10.67,11.1061,10.4205,10.66,9689226,0
+TSLS.US,D,20250414,000000,10.39,10.915,10.255,10.65,6655948,0
+TSLS.US,D,20250415,000000,10.75,10.84,10.38,10.57,5105827,0
+TSLS.US,D,20250416,000000,10.84,11.4186,10.6699,11.1,7785881,0
+TSLS.US,D,20250417,000000,11,11.28,10.98,11.12,4598561,0
+TSLS.US,D,20250421,000000,11.62,11.97,11.55,11.76,6844075,0
+TSLS.US,D,20250422,000000,11.57,11.63,10.97,11.22,8835258,0
+TSLS.US,D,20250423,000000,10.42,10.91,10.2,10.62,14047185,0
+TSLS.US,D,20250424,000000,10.62,10.6786,10.2545,10.26,8029811,0
+TSLS.US,D,20250425,000000,10.17,10.24,9.17,9.24,14621067,0
+TSLS.US,D,20250428,000000,9.13,9.6557,8.93,9.22,11969204,0
+TSLS.US,D,20250429,000000,9.24,9.425,8.989,9.03,9039034,0
+TSLS.US,D,20250430,000000,9.4,9.68,9.26,9.33,11847709,0
+TSLS.US,D,20250501,000000,9.4,9.409,9.04,9.39,11056608,0
+TSLS.US,D,20250502,000000,9.24,9.415,8.92,9.16,15217661,0
+TSLS.US,D,20250505,000000,9.26,9.5775,9.245,9.39,10879575,0
+TSLS.US,D,20250506,000000,9.64,9.68,9.485,9.57,9114148,0
+TSLS.US,D,20250507,000000,9.51,9.71,9.475,9.54,8549928,0
+TSLS.US,D,20250508,000000,9.41,9.42,9.06,9.23,9331874,0
+TSLS.US,D,20250509,000000,9.06,9.06,8.53,8.81,15050097,0
+TSLS.US,D,20250512,000000,8.09,8.41,8.09,8.2,13701945,0
+TSLS.US,D,20250513,000000,8.18,8.245,7.725,7.82,16240692,0
+TSLS.US,D,20250514,000000,7.61,7.74,7.44,7.5,16952534,0
+TSLS.US,D,20250515,000000,7.66,7.775,7.53,7.61,12777673,0
+TSLS.US,D,20250516,000000,7.53,7.62,7.4106,7.45,11363036,0
+TSLS.US,D,20250519,000000,7.74,7.7978,7.595,7.61,11755967,0
+TSLS.US,D,20250520,000000,7.49,7.62,7.33,7.58,14475977,0
+TSLS.US,D,20250521,000000,7.57,7.8379,7.5,7.78,11935635,0
+TSLS.US,D,20250522,000000,7.84,7.85,7.49,7.63,12802790,0
+TSLS.US,D,20250523,000000,7.72,7.81,7.59,7.67,13219685,0
+TSLS.US,D,20250527,000000,7.5,7.5,7.13,7.15,19838275,0
+TSLS.US,D,20250528,000000,7.11,7.2882,7.11,7.26,15281754,0
+TSLS.US,D,20250529,000000,7.09,7.2899,7.05,7.24,16324922,0
+TSLS.US,D,20250530,000000,7.29,7.51,7.13,7.5,19381881,0
+TSLS.US,D,20250602,000000,7.55,7.77,7.455,7.56,14048922,0
+TSLS.US,D,20250603,000000,7.48,7.56,7.29,7.53,16375404,0
+TSLS.US,D,20250604,000000,7.52,7.9099,7.51,7.8,19238218,0
+TSLS.US,D,20250605,000000,8.03,9.18,7.98,8.92,43656767,0
+TSLS.US,D,20250606,000000,8.49,8.7197,8.27,8.59,44417834,0
+TSLS.US,D,20250609,000000,8.88,8.985,8.17,8.2,42618177,0
+TSLS.US,D,20250610,000000,8.05,8.1475,7.7,7.74,34097655,0
+TSLS.US,D,20250611,000000,7.54,7.8203,7.5247,7.74,25475203,0
+TSLS.US,D,20250612,000000,7.81,7.9699,7.6,7.91,22719274,0
+TSLS.US,D,20250613,000000,8.05,8.07,7.57,7.76,33091577,0
+TSLS.US,D,20250616,000000,7.62,7.74,7.61,7.67,18822526,0
+TSLS.US,D,20250617,000000,7.75,8.015,7.73,7.97,19650516,0
+TSLS.US,D,20250618,000000,7.96,8,7.65,7.84,13349604,0
+TSLS.US,D,20250620,000000,7.71,7.95,7.5999,7.83,26743947,0
+TSLS.US,D,20250623,000000,7.71,7.71,6.98,7.2,30724467,0
+TSLS.US,D,20250624,000000,7,7.32,6.99,7.32,24604928,0
+TSLS.US,D,20250625,000000,7.26,7.745,7.26,7.59,31317330,0
+TSLS.US,D,20250626,000000,7.66,7.6899,7.515,7.63,24818708,0
+TSLS.US,D,20250627,000000,7.67,7.8398,7.5601,7.69,21892549,0
+TSLS.US,D,20250630,000000,7.78,7.86,7.66,7.84,21766883,0
+TSLS.US,D,20250701,000000,8.32,8.44,8.13,8.26,33673926,0
+TSLS.US,D,20250702,000000,7.94,8.17,7.8199,7.85,28123627,0
+TSLS.US,D,20250703,000000,7.8,7.93,7.7801,7.86,14627346,0
+TSLS.US,D,20250707,000000,8.47,8.5299,8.34,8.39,28333768,0
+TSLS.US,D,20250708,000000,8.32,8.39,8.11,8.3,27211376,0
+TSLS.US,D,20250709,000000,8.3,8.42,8.235,8.35,22232356,0
+TSLS.US,D,20250710,000000,8.23,8.24,7.94,7.96,30690167,0
+TSLS.US,D,20250711,000000,8.03,8.07,7.855,7.87,21412107,0
+TSLS.US,D,20250714,000000,7.77,7.8881,7.65,7.79,19553088,0
+TSLS.US,D,20250715,000000,7.72,7.9499,7.69,7.94,26186953,0
+TSLS.US,D,20250716,000000,7.89,7.89,7.615,7.67,33919725,0
+TSLS.US,D,20250717,000000,7.63,7.775,7.6,7.72,24929492,0
+TSLS.US,D,20250718,000000,7.66,7.67,7.45,7.47,30087407,0
+TSLS.US,D,20250721,000000,7.37,7.535,7.29,7.51,24683754,0
+TSLS.US,D,20250722,000000,7.49,7.665,7.35,7.43,25290234,0
+TSLS.US,D,20250723,000000,7.45,7.5,7.3328,7.41,34350181,0
+TSLS.US,D,20250724,000000,7.921,8.14,7.92,8.02,30820211,0
+TSLS.US,D,20250725,000000,7.94,7.955,7.55,7.74,45356218,0
+TSLS.US,D,20250728,000000,7.7,7.76,7.39,7.52,38396420,0
+TSLS.US,D,20250729,000000,7.52,7.69,7.51,7.61,25055298,0
+TSLS.US,D,20250730,000000,7.6,7.85,7.5445,7.68,25840689,0
+TSLS.US,D,20250731,000000,7.66,7.9853,7.62,7.93,32038648,0
+TSLS.US,D,20250801,000000,7.99,8.2008,7.91,8.09,37032421,0
+TSLS.US,D,20250804,000000,7.92,8.07,7.835,7.91,32835918,0
+TSLS.US,D,20250805,000000,7.91,8.01,7.8325,7.92,27531369,0
+TSLS.US,D,20250806,000000,7.94,7.97,7.62,7.64,32485696,0
+TSLS.US,D,20250807,000000,7.64,7.7381,7.58,7.58,20851563,0
+TSLS.US,D,20250808,000000,7.61,7.6194,7.29,7.42,28999665,0
+TSLS.US,D,20250811,000000,7.3,7.31,7.04,7.2,36211993,0
+TSLS.US,D,20250812,000000,7.08,7.34,7.08,7.18,30774727,0
+TSLS.US,D,20250813,000000,7.15,7.23,7,7.21,26493886,0
+TSLS.US,D,20250814,000000,7.28,7.4,7.18,7.28,30561715,0
+TSLS.US,D,20250815,000000,7.255,7.48,7.2111,7.41,34247347,0
+TSLS.US,D,20250818,000000,7.43,7.43,7.2754,7.3,23138349,0
+TSLS.US,D,20250819,000000,7.29,7.465,7.19,7.44,33189791,0
+TSLS.US,D,20250820,000000,7.44,7.765,7.39,7.55,28500936,0
+TSLS.US,D,20250821,000000,7.6,7.68,7.5301,7.64,22109856,0
+TSLS.US,D,20250822,000000,7.61,7.6599,7.17,7.18,25454143,0
+TSLS.US,D,20250825,000000,7.2,7.278,6.975,7.04,24253831,0
+TSLS.US,D,20250826,000000,7.07,7.095,6.93,6.93,21568392,0
+TSLS.US,D,20250827,000000,6.93,6.9899,6.86,6.98,18286177,0
+TSLS.US,D,20250828,000000,6.95,7.1655,6.9,7.05,18335632,0
+TSLS.US,D,20250829,000000,7.04,7.35,7.008,7.31,20503777,0
+TSLS.US,D,20250902,000000,7.44,7.49,7.32,7.4,21470705,0
+TSLS.US,D,20250903,000000,7.28,7.429,7.09,7.3,30556678,0
+TSLS.US,D,20250904,000000,7.25,7.36,7.2,7.2,21819479,0
+TSLS.US,D,20250905,000000,7,7.08,6.8435,6.95,29727122,0
+TSLS.US,D,20250908,000000,6.88,7.07,6.8,7.05,22890546,0
+TSLS.US,D,20250909,000000,6.99,7.0958,6.955,7.02,15613898,0
+TSLS.US,D,20250910,000000,6.95,7.05,6.84,7.02,26190501,0
+TSLS.US,D,20250911,000000,6.96,7.01,6.59,6.6,31282821,0
+TSLS.US,D,20250912,000000,6.57,6.57,6.1,6.11,40452464,0
+TSLS.US,D,20250915,000000,5.69,6.02,5.6518,5.9,45264754,0
+TSLS.US,D,20250916,000000,5.84,5.8788,5.71,5.74,31618459,0
+TSLS.US,D,20250917,000000,5.81,5.9,5.64,5.68,30614791,0
+TSLS.US,D,20250918,000000,5.64,5.8,5.59,5.79,30319894,0
+TSLS.US,D,20250919,000000,5.73,5.73,5.62,5.68,31576759,0
+TSLS.US,D,20250922,000000,5.6,5.6312,5.42,5.56,29147392,0
+TSLS.US,D,20250923,000000,5.46,5.6599,5.445,5.63,31048870,0
+TSLS.US,D,20250924,000000,5.58,5.59,5.39,5.4,28956406,0
+TSLS.US,D,20250925,000000,5.51,5.7,5.505,5.64,28424318,0
+TSLS.US,D,20250926,000000,5.58,5.68,5.42,5.42,26583839,0
+TSLS.US,D,20250929,000000,5.375,5.44,5.3,5.39,30756888,0
+TSLS.US,D,20250930,000000,5.41,5.5199,5.37,5.38,27811238,0
+TSLS.US,D,20251001,000000,5.39,5.4265,5.16,5.2,32215543,0
+TSLS.US,D,20251002,000000,5.08,5.47,5.08,5.46,46274916,0
+TSLS.US,D,20251003,000000,5.37,5.71,5.3301,5.54,50750418,0
+TSLS.US,D,20251006,000000,5.4,5.46,5.24,5.25,35683799,0
+TSLS.US,D,20251007,000000,5.3,5.49,5.25,5.48,43379831,0
+TSLS.US,D,20251008,000000,5.42,5.58,5.37,5.4,30155219,0
+TSLS.US,D,20251009,000000,5.48,5.5699,5.44,5.45,29022336,0
+TSLS.US,D,20251010,000000,5.44,5.7599,5.36,5.74,42133709,0
+TSLS.US,D,20251013,000000,5.59,5.6462,5.405,5.42,33915651,0
+TSLS.US,D,20251014,000000,5.54,5.6462,5.44,5.5,30420447,0
+TSLS.US,D,20251015,000000,5.43,5.54,5.36,5.43,37129176,0
+TSLS.US,D,20251016,000000,5.43,5.6,5.37,5.52,38551793,0
+TSLS.US,D,20251017,000000,5.56,5.5701,5.35,5.38,46052584,0
+TSLS.US,D,20251020,000000,5.32,5.3655,5.25,5.29,22733058,0
+TSLS.US,D,20251021,000000,5.31,5.3451,5.26,5.34,24665535,0
+TSLS.US,D,20251022,000000,5.34,5.4999,5.305,5.39,44203449,0
+TSLS.US,D,20251023,000000,5.61,5.69,5.25,5.25,57663021,0
+TSLS.US,D,20251024,000000,5.29,5.485,5.235,5.45,36775027,0
+TSLS.US,D,20251027,000000,5.37,5.38,5.11,5.21,52395509,0
+TSLS.US,D,20251028,000000,5.19,5.22,5.045,5.11,48464651,0
+TSLS.US,D,20251029,000000,5.1,5.21,5.06,5.1,38987959,0
+TSLS.US,D,20251030,000000,5.23,5.35,5.1801,5.35,35022485,0
+TSLS.US,D,20251031,000000,5.26,5.31,5.13,5.15,36732780,0
+TSLS.US,D,20251103,000000,5.16,5.1799,4.9531,5.02,44052270,0
+TSLS.US,D,20251104,000000,5.17,5.283,5.1,5.28,39896971,0
+TSLS.US,D,20251105,000000,5.19,5.3199,5.015,5.07,45224899,0
+TSLS.US,D,20251106,000000,5.07,5.365,5.01,5.24,67510628,0
+TSLS.US,D,20251107,000000,5.34,5.53,5.34,5.45,65282297,0
+TSLS.US,D,20251110,000000,5.31,5.3901,5.18,5.24,55716448,0
+TSLS.US,D,20251111,000000,5.3,5.4,5.275,5.32,33591085,0
+TSLS.US,D,20251112,000000,5.28,5.47,5.28,5.42,40159183,0
+TSLS.US,D,20251113,000000,5.52,5.85,5.5,5.79,75475371,0
+TSLS.US,D,20251114,000000,6.02,6.06,5.64,5.76,68505419,0
+TSLS.US,D,20251117,000000,5.83,5.83,5.4734,5.69,65441801,0
+TSLS.US,D,20251118,000000,5.73,5.9,5.69,5.8,84238727,0
+TSLS.US,D,20251119,000000,5.72,5.8399,5.6439,5.75,57330129,0
+TSLS.US,D,20251120,000000,5.6,5.89,5.4,5.89,126712756,0
+TSLS.US,D,20251121,000000,5.78,6.0599,5.78,5.95,84115808,0
+TSLS.US,D,20251124,000000,5.79,5.795,5.485,5.55,79972583,0
+TSLS.US,D,20251125,000000,5.59,5.7056,5.51,5.52,54326665,0
+TSLS.US,D,20251126,000000,5.465,5.56,5.43,5.43,40619261,0
+TSLS.US,D,20251128,000000,5.43,5.44,5.35,5.39,21884121,0
+TSLS.US,D,20251201,000000,5.45,5.4599,5.35,5.39,48628818,0
+TSLS.US,D,20251202,000000,5.39,5.4999,5.31,5.41,56202724,0
+TSLS.US,D,20251203,000000,5.37,5.38,5.17,5.18,75330955,0
+TSLS.US,D,20251204,000000,5.15,5.2,5.09,5.1,67282426,0
+TSLS.US,D,20251205,000000,5.115,5.13,5.05,5.09,48973432,0
+TSLS.US,D,20251208,000000,5.18,5.32,5.15,5.26,45259388,0
+TSLS.US,D,20251209,000000,5.3,5.315,5.11,5.21,57028496,0
+TSLS.US,D,20251210,000000,5.2,5.22,5.06,5.12,65841416,0
+TSLS.US,D,20251211,000000,5.16,5.26,5.16,5.18,52332097,0
+TSLS.US,D,20251212,000000,5.17,5.2499,5,5.05,89824010,0
+TSLS.US,D,20251215,000000,4.94,4.945,4.7944,4.86,97438912,0
+TSLS.US,D,20251216,000000,4.89,4.965,4.7,4.71,77639598,0
+TSLS.US,D,20251217,000000,4.74,4.95,4.67,4.95,92387200,0
+TSLS.US,D,20251218,000000,4.82,4.88,4.69,4.76,86842240,0
+TSLS.US,D,20251219,000000,4.73,4.8559,4.7021,4.79,61404613,0
+TSLS.US,D,20251222,000000,4.71,4.7599,4.62,4.71,60294155,0
+TSLS.US,D,20251223,000000,4.66,4.73,4.64,4.7,47615632,0
+TSLS.US,D,20251224,000000,4.67,4.79,4.65,4.7,19499452,0
+TSLS.US,D,20251226,000000,4.71,4.82,4.67,4.8,30059771,0
+TSLS.US,D,20251229,000000,4.88,4.97,4.86,4.97,58406938,0
+TSLS.US,D,20251230,000000,4.95,5.03,4.924,5.03,57869224,0
+TSLS.US,D,20251231,000000,5.01,5.08,5.0007,5.07,44322806,0
+TSLS.US,D,20260102,000000,4.99,5.24,4.9808,5.22,66606030,0
+TSLS.US,D,20260105,000000,5.1,5.14,4.98,5.055,56391447,0
+TSLS.US,D,20260106,000000,5.12,5.31,5.09,5.25,74398700,0
+TSLS.US,D,20260107,000000,5.22,5.28,5.19,5.28,79604358,0
+TSLS.US,D,20260108,000000,5.32,5.37,5.2141,5.23,69808775,0
+TSLS.US,D,20260109,000000,5.22,5.2999,5.07,5.11,79702893,0
+TSLS.US,D,20260112,000000,5.17,5.2,5.01,5.08,55255555,0
+TSLS.US,D,20260113,000000,5.07,5.14,5.04,5.1,61403702,0
+TSLS.US,D,20260114,000000,5.15,5.2494,5.135,5.19,65886584,0
+TSLS.US,D,20260115,000000,5.17,5.21,5.11,5.2,61576356,0
+TSLS.US,D,20260116,000000,5.19,5.24,5.1,5.22,61880961,0
+TSLS.US,D,20260120,000000,5.31,5.46,5.295,5.44,76133393,0
+TSLS.US,D,20260121,000000,5.41,5.43,5.19,5.28,93612917,0
+TSLS.US,D,20260122,000000,5.24,5.2676,5.06,5.06,71453969,0
+TSLS.US,D,20260123,000000,5.08,5.12,5.0225,5.07,55524408,0
+TSLS.US,D,20260126,000000,5.11,5.24,5.11,5.22,30812959,0
+TSLS.US,D,20260127,000000,5.2,5.28,5.2,5.28,43081042,0
+TSLS.US,D,20260128,000000,5.27,5.29,5.189,5.27,44866329,0
+TSLS.US,D,20260129,000000,5.2,5.4781,5.17,5.46,82513624,0
+TSLS.US,D,20260130,000000,5.36,5.375,5.15,5.28,76446198,0
+TSLS.US,D,20260202,000000,5.39,5.47,5.31,5.38,61914034,0
+TSLS.US,D,20260203,000000,5.35,5.49,5.295,5.38,71133105,0
+TSLS.US,D,20260204,000000,5.4,5.67,5.35,5.58,85485781,0
+TSLS.US,D,20260205,000000,5.71,5.84,5.64,5.71,97578768,0
+TSLS.US,D,20260206,000000,5.66,5.7,5.46,5.51,62103576,0
+TSLS.US,D,20260209,000000,5.53,5.57,5.37,5.43,64141798,0
+TSLS.US,D,20260210,000000,5.42,5.43,5.3,5.33,70633917,0
+TSLS.US,D,20260211,000000,5.29,5.3999,5.1914,5.285,57154228,0
+TSLS.US,D,20260212,000000,5.26,5.47,5.19,5.44,64012647,0
+TSLS.US,D,20260213,000000,5.48,5.5199,5.34,5.44,50983157,0
+TSLS.US,D,20260217,000000,5.5,5.65,5.48,5.52,67421840,0
+TSLS.US,D,20260218,000000,5.52,5.5335,5.43,5.51,49707230,0
diff --git a/daily/us/nasdaq etfs/ubnd.us.txt b/daily/us/nasdaq etfs/ubnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51b8fbe1b4611e8e21b3a3d98340d4cfbd6a5225
--- /dev/null
+++ b/daily/us/nasdaq etfs/ubnd.us.txt	
@@ -0,0 +1,969 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBND.US,D,20211020,000000,24.8114,24.8114,24.7825,24.7825,1004367.0684981,0
+UBND.US,D,20211103,000000,24.8613,24.8613,24.8513,24.8513,1022937.7893042,0
+UBND.US,D,20211115,000000,24.8313,24.8313,24.8313,24.8313,1301651.00945,0
+UBND.US,D,20211123,000000,24.6428,24.6658,24.6428,24.6658,964.5825503756,0
+UBND.US,D,20211126,000000,24.8214,24.8234,24.8214,24.8234,160.429530208,0
+UBND.US,D,20211202,000000,24.8812,24.8862,24.8812,24.8862,483698.04163081,0
+UBND.US,D,20220111,000000,24.5232,24.5531,24.5232,24.5531,417813.64431264,0
+UBND.US,D,20220201,000000,24.3636,24.3636,24.3636,24.3636,345499.03088682,0
+UBND.US,D,20220222,000000,23.9258,23.9258,23.9108,23.9108,419823.0241785,0
+UBND.US,D,20220411,000000,22.8387,22.8387,22.7689,22.7689,494330.50874535,0
+UBND.US,D,20220420,000000,22.6691,22.6691,22.6691,22.6691,1.0026845638,0
+UBND.US,D,20220421,000000,22.5951,22.5951,22.5951,22.5951,1.0026845638,0
+UBND.US,D,20220422,000000,22.5644,22.5644,22.5644,22.5644,1.0026845638,0
+UBND.US,D,20220425,000000,22.709,22.709,22.6791,22.6791,115.308724837,0
+UBND.US,D,20220426,000000,22.7689,22.7689,22.7489,22.7489,232134.51141903,0
+UBND.US,D,20220427,000000,22.6392,22.6392,22.6392,22.6392,43.1154362434,0
+UBND.US,D,20220428,000000,22.6492,22.6492,22.6492,22.6492,32.0859060416,0
+UBND.US,D,20220429,000000,22.5146,22.5146,22.5146,22.5146,1.0026845638,0
+UBND.US,D,20220502,000000,22.3861,22.3861,22.3861,22.3861,1.0026845638,0
+UBND.US,D,20220503,000000,22.4497,22.4497,22.4497,22.4497,1.0026845638,0
+UBND.US,D,20220504,000000,22.5146,22.5146,22.5146,22.5146,1.0026845638,0
+UBND.US,D,20220505,000000,22.3303,22.3303,22.3303,22.3303,1.0026845638,0
+UBND.US,D,20220506,000000,22.2104,22.2104,22.2104,22.2104,61.1637583918,0
+UBND.US,D,20220509,000000,22.2702,22.2702,22.2702,22.2702,29.0778523502,0
+UBND.US,D,20220510,000000,22.355,22.355,22.355,22.355,1.0026845638,0
+UBND.US,D,20220511,000000,22.34,22.34,22.34,22.34,1.0026845638,0
+UBND.US,D,20220512,000000,22.3949,22.3949,22.3949,22.3949,1.0026845638,0
+UBND.US,D,20220513,000000,22.2553,22.2553,22.2553,22.2553,2.0053691276,0
+UBND.US,D,20220516,000000,22.3151,22.3151,22.3151,22.3151,1.0026845638,0
+UBND.US,D,20220517,000000,22.1904,22.1904,22.1904,22.1904,1.0026845638,0
+UBND.US,D,20220518,000000,22.2253,22.2253,22.2253,22.2253,1.0026845638,0
+UBND.US,D,20220519,000000,22.35,22.35,22.3101,22.3101,46424.29530394,0
+UBND.US,D,20220520,000000,22.36,22.36,22.36,22.36,1.0026845638,0
+UBND.US,D,20220523,000000,22.2802,22.2802,22.2802,22.2802,1.0026845638,0
+UBND.US,D,20220524,000000,22.3849,22.3849,22.3849,22.3849,4.0107382552,0
+UBND.US,D,20220525,000000,22.4896,22.4896,22.4896,22.4896,1.0026845638,0
+UBND.US,D,20220526,000000,22.5195,22.5195,22.5195,22.5195,1.0026845638,0
+UBND.US,D,20220527,000000,22.5894,22.5894,22.5894,22.5894,1.0026845638,0
+UBND.US,D,20220531,000000,22.4098,22.4098,22.4098,22.4098,1.0026845638,0
+UBND.US,D,20220601,000000,22.3799,22.3799,22.3799,22.3799,1.0026845638,0
+UBND.US,D,20220602,000000,22.4148,22.4148,22.4148,22.4148,1.0026845638,0
+UBND.US,D,20220603,000000,22.3597,22.3597,22.3597,22.3597,1.0026845638,0
+UBND.US,D,20220606,000000,22.2752,22.2752,22.2752,22.2752,2.0053691276,0
+UBND.US,D,20220607,000000,22.3201,22.3201,22.3201,22.3201,1.0026845638,0
+UBND.US,D,20220608,000000,22.2453,22.2453,22.2453,22.2453,2.0053691276,0
+UBND.US,D,20220609,000000,22.2154,22.2154,22.2154,22.2154,1.0026845638,0
+UBND.US,D,20220610,000000,21.996,21.996,21.996,21.996,2.0053691276,0
+UBND.US,D,20220613,000000,21.6469,21.6469,21.6469,21.6469,1.0026845638,0
+UBND.US,D,20220614,000000,21.5131,21.5131,21.5131,21.5131,1.0026845638,0
+UBND.US,D,20220615,000000,21.7165,21.7165,21.7165,21.7165,3.0080536914,0
+UBND.US,D,20220616,000000,21.8219,21.8219,21.8219,21.8219,2.0053691276,0
+UBND.US,D,20220617,000000,21.8264,21.8264,21.8264,21.8264,20.053691276,0
+UBND.US,D,20220621,000000,21.7017,21.7017,21.7017,21.7017,1.0026845638,0
+UBND.US,D,20220622,000000,21.8214,21.8214,21.8214,21.8214,2.0053691276,0
+UBND.US,D,20220623,000000,21.9062,21.9062,21.9062,21.9062,1.0026845638,0
+UBND.US,D,20220624,000000,21.8813,21.8813,21.8813,21.8813,8.0214765104,0
+UBND.US,D,20220627,000000,21.7566,21.7566,21.7566,21.7566,4.0107382552,0
+UBND.US,D,20220628,000000,21.7815,21.7815,21.7416,21.7416,45373.481881078,0
+UBND.US,D,20220629,000000,21.856,21.856,21.856,21.856,2.0053691276,0
+UBND.US,D,20220630,000000,21.9212,21.9212,21.9212,21.9212,2.0053691276,0
+UBND.US,D,20220701,000000,22.0309,22.0309,22.0309,22.0309,2.0053691276,0
+UBND.US,D,20220705,000000,22.0658,22.0658,22.0658,22.0658,2.0053691276,0
+UBND.US,D,20220706,000000,21.976,21.976,21.976,21.976,3.0080536914,0
+UBND.US,D,20220707,000000,21.9261,21.9261,21.9261,21.9261,2.0053691276,0
+UBND.US,D,20220708,000000,21.8563,21.8563,21.8563,21.8563,2.0053691276,0
+UBND.US,D,20220711,000000,21.9071,21.9071,21.9071,21.9071,2.0053691276,0
+UBND.US,D,20220712,000000,21.961,21.961,21.961,21.961,2.0053691276,0
+UBND.US,D,20220713,000000,21.981,21.981,21.981,21.981,2.0053691276,0
+UBND.US,D,20220714,000000,21.9321,21.9321,21.9321,21.9321,6.0161073828,0
+UBND.US,D,20220715,000000,21.966,21.966,21.966,21.966,2.0053691276,0
+UBND.US,D,20220718,000000,21.9511,21.9511,21.9511,21.9511,2.0053691276,0
+UBND.US,D,20220719,000000,21.9461,21.9461,21.9461,21.9461,1.0026845638,0
+UBND.US,D,20220720,000000,21.991,21.991,21.9511,21.9511,39125.75436404,0
+UBND.US,D,20220721,000000,22.1206,22.1206,22.1206,22.1206,2.0053691276,0
+UBND.US,D,20220722,000000,22.266,22.266,22.266,22.266,2.0053691276,0
+UBND.US,D,20220725,000000,22.2403,22.2403,22.2403,22.2403,2.0053691276,0
+UBND.US,D,20220726,000000,22.2154,22.2154,22.2154,22.2154,1.0026845638,0
+UBND.US,D,20220727,000000,22.2503,22.2503,22.2503,22.2503,2.0053691276,0
+UBND.US,D,20220728,000000,22.34,22.34,22.34,22.34,2.0053691276,0
+UBND.US,D,20220729,000000,22.4431,22.4431,22.4431,22.4431,2.0053691276,0
+UBND.US,D,20220801,000000,22.4697,22.4697,22.4697,22.4697,2.0053691276,0
+UBND.US,D,20220802,000000,22.3301,22.3301,22.3301,22.3301,2.0053691276,0
+UBND.US,D,20220803,000000,22.3699,22.3699,22.3699,22.3699,3.0080536914,0
+UBND.US,D,20220804,000000,22.4996,22.4996,22.4996,22.4996,2.0053691276,0
+UBND.US,D,20220805,000000,22.3,22.3,22.3,22.3,3.0080536914,0
+UBND.US,D,20220808,000000,22.35,22.35,22.35,22.35,3.0080536914,0
+UBND.US,D,20220809,000000,22.31,22.31,22.31,22.31,2,0
+UBND.US,D,20220810,000000,22.375,22.375,22.375,22.375,3,0
+UBND.US,D,20220811,000000,22.36,22.36,22.275,22.275,68001,0
+UBND.US,D,20220812,000000,22.3581,22.3581,22.3581,22.3581,7,0
+UBND.US,D,20220815,000000,22.415,22.415,22.415,22.415,2,0
+UBND.US,D,20220816,000000,22.3704,22.3704,22.3704,22.3704,1,0
+UBND.US,D,20220817,000000,22.29,22.29,22.29,22.29,1,0
+UBND.US,D,20220818,000000,22.3085,22.3085,22.3085,22.3085,1,0
+UBND.US,D,20220819,000000,22.175,22.175,22.175,22.175,1,0
+UBND.US,D,20220822,000000,22.09,22.09,22.09,22.09,1,0
+UBND.US,D,20220823,000000,22.0695,22.0695,22.0695,22.0695,1,0
+UBND.US,D,20220824,000000,21.9922,21.9922,21.9922,21.9922,1,0
+UBND.US,D,20220825,000000,22.12,22.12,22.12,22.12,1,0
+UBND.US,D,20220826,000000,22.085,22.085,22.085,22.085,1,0
+UBND.US,D,20220829,000000,21.995,21.995,21.995,21.995,1,0
+UBND.US,D,20220830,000000,21.975,21.975,21.975,21.975,1,0
+UBND.US,D,20220831,000000,21.8908,21.8908,21.8908,21.8908,1,0
+UBND.US,D,20220901,000000,21.755,21.755,21.755,21.755,1,0
+UBND.US,D,20220902,000000,21.855,21.855,21.855,21.855,1,0
+UBND.US,D,20220906,000000,21.7,21.7,21.6756,21.6756,45725,0
+UBND.US,D,20220907,000000,21.8,21.8,21.8,21.8,1,0
+UBND.US,D,20220908,000000,21.765,21.765,21.765,21.765,1,0
+UBND.US,D,20220909,000000,21.7,21.7,21.7,21.7,1,0
+UBND.US,D,20220912,000000,21.72,21.72,21.695,21.695,1000,0
+UBND.US,D,20220914,000000,21.625,21.625,21.625,21.625,2,0
+UBND.US,D,20220915,000000,21.55,21.55,21.55,21.55,1,0
+UBND.US,D,20220916,000000,21.54,21.54,21.54,21.54,1,0
+UBND.US,D,20220919,000000,21.515,21.515,21.515,21.515,2,0
+UBND.US,D,20220920,000000,21.415,21.415,21.415,21.415,1,0
+UBND.US,D,20220921,000000,21.48,21.48,21.48,21.48,1,0
+UBND.US,D,20220922,000000,21.2698,21.2698,21.2698,21.2698,1,0
+UBND.US,D,20220923,000000,21.245,21.245,21.245,21.245,1,0
+UBND.US,D,20220926,000000,21.035,21.035,21.035,21.035,1,0
+UBND.US,D,20220927,000000,20.8481,20.8481,20.8481,20.8481,1,0
+UBND.US,D,20220928,000000,21.09,21.09,21.09,21.09,1,0
+UBND.US,D,20220929,000000,21.005,21.005,21.005,21.005,1,0
+UBND.US,D,20220930,000000,20.9643,20.9643,20.9643,20.9643,1,0
+UBND.US,D,20221003,000000,21.125,21.125,21.125,21.125,1,0
+UBND.US,D,20221004,000000,21.21,21.21,21.21,21.21,1,0
+UBND.US,D,20221005,000000,21.07,21.07,21.07,21.07,1,0
+UBND.US,D,20221006,000000,21.035,21.035,21.035,21.035,1,0
+UBND.US,D,20221007,000000,20.935,20.935,20.935,20.935,1,0
+UBND.US,D,20221010,000000,20.855,20.855,20.855,20.855,1,0
+UBND.US,D,20221011,000000,20.7635,20.7635,20.7635,20.7635,1,0
+UBND.US,D,20221012,000000,20.7825,20.7825,20.7825,20.7825,1,0
+UBND.US,D,20221013,000000,20.7197,20.7197,20.7197,20.7197,1,0
+UBND.US,D,20221014,000000,20.6216,20.6216,20.6216,20.6216,3,0
+UBND.US,D,20221017,000000,20.66,20.66,20.66,20.66,2,0
+UBND.US,D,20221018,000000,20.695,20.695,20.695,20.695,2,0
+UBND.US,D,20221019,000000,20.575,20.575,20.575,20.575,6,0
+UBND.US,D,20221020,000000,20.465,20.465,20.465,20.465,2,0
+UBND.US,D,20221021,000000,20.49,20.49,20.49,20.49,90,0
+UBND.US,D,20221024,000000,20.425,20.425,20.425,20.425,1,0
+UBND.US,D,20221025,000000,20.595,20.595,20.595,20.595,1,0
+UBND.US,D,20221026,000000,20.7,20.7,20.7,20.7,1,0
+UBND.US,D,20221027,000000,20.765,20.765,20.765,20.765,1,0
+UBND.US,D,20221028,000000,20.7648,20.7648,20.7648,20.7648,1,0
+UBND.US,D,20221031,000000,20.6752,20.6752,20.6752,20.6752,3,0
+UBND.US,D,20221101,000000,20.715,20.715,20.715,20.715,2,0
+UBND.US,D,20221102,000000,20.6757,20.6757,20.6757,20.6757,2,0
+UBND.US,D,20221103,000000,20.585,20.585,20.585,20.585,2,0
+UBND.US,D,20221104,000000,20.595,20.595,20.595,20.595,2,0
+UBND.US,D,20221107,000000,20.5326,20.5326,20.5326,20.5326,2,0
+UBND.US,D,20221108,000000,20.5587,20.5587,20.5587,20.5587,1,0
+UBND.US,D,20221109,000000,20.565,20.565,20.565,20.565,1,0
+UBND.US,D,20221110,000000,20.99,20.99,20.99,20.99,1,0
+UBND.US,D,20221111,000000,20.995,20.995,20.995,20.995,3,0
+UBND.US,D,20221114,000000,20.935,20.935,20.935,20.935,2,0
+UBND.US,D,20221115,000000,21.055,21.055,21.055,21.055,1,0
+UBND.US,D,20221116,000000,21.205,21.205,21.205,21.205,1,0
+UBND.US,D,20221117,000000,21.135,21.135,21.135,21.135,1,0
+UBND.US,D,20221118,000000,21.095,21.095,21.095,21.095,1,0
+UBND.US,D,20221121,000000,21.09,21.09,21.09,21.09,1,0
+UBND.US,D,20221122,000000,21.19,21.19,21.19,21.19,1,0
+UBND.US,D,20221123,000000,21.295,21.295,21.295,21.295,1,0
+UBND.US,D,20221125,000000,21.31,21.31,21.31,21.31,1,0
+UBND.US,D,20221128,000000,21.3,21.3,21.3,21.3,1,0
+UBND.US,D,20221129,000000,21.255,21.255,21.255,21.255,4,0
+UBND.US,D,20221130,000000,21.3476,21.3476,21.3476,21.3476,1,0
+UBND.US,D,20221201,000000,21.585,21.585,21.585,21.585,1,0
+UBND.US,D,20221202,000000,21.6412,21.6412,21.6412,21.6412,1,0
+UBND.US,D,20221205,000000,21.519,21.519,21.519,21.519,1,0
+UBND.US,D,20221206,000000,21.575,21.575,21.575,21.575,1,0
+UBND.US,D,20221208,000000,21.6644,21.6644,21.6644,21.6644,1,0
+UBND.US,D,20221209,000000,21.5744,21.5744,21.5744,21.5744,8,0
+UBND.US,D,20221212,000000,21.537,21.537,21.537,21.537,1,0
+UBND.US,D,20221213,000000,21.685,21.685,21.685,21.685,1,0
+UBND.US,D,20221214,000000,21.72,21.72,21.72,21.72,1,0
+UBND.US,D,20221215,000000,21.7969,21.7969,21.7969,21.7969,1,0
+UBND.US,D,20221216,000000,21.565,21.565,21.565,21.565,1,0
+UBND.US,D,20221219,000000,21.445,21.445,21.445,21.445,4,0
+UBND.US,D,20221220,000000,21.3215,21.3215,21.3215,21.3215,4,0
+UBND.US,D,20221221,000000,21.3608,21.3608,21.3608,21.3608,7,0
+UBND.US,D,20221222,000000,21.365,21.365,21.365,21.365,2,0
+UBND.US,D,20221223,000000,21.3,21.32,21.295,21.295,903,0
+UBND.US,D,20221227,000000,21.155,21.155,21.155,21.155,1,0
+UBND.US,D,20221228,000000,21.125,21.125,21.125,21.125,1,0
+UBND.US,D,20221229,000000,21.2,21.2,21.2,21.2,1,0
+UBND.US,D,20221230,000000,21.14,21.14,21.14,21.14,1,0
+UBND.US,D,20230103,000000,21.245,21.245,21.245,21.245,6,0
+UBND.US,D,20230104,000000,21.365,21.365,21.365,21.365,1,0
+UBND.US,D,20230105,000000,21.37,21.37,21.37,21.37,1,0
+UBND.US,D,20230106,000000,21.565,21.565,21.565,21.565,16,0
+UBND.US,D,20230109,000000,21.625,21.625,21.625,21.625,6,0
+UBND.US,D,20230110,000000,21.555,21.555,21.555,21.555,2,0
+UBND.US,D,20230111,000000,21.6752,21.6752,21.6752,21.6752,1,0
+UBND.US,D,20230112,000000,21.835,21.835,21.835,21.835,2,0
+UBND.US,D,20230113,000000,21.795,21.795,21.795,21.795,1,0
+UBND.US,D,20230117,000000,21.7721,21.7721,21.7721,21.7721,1,0
+UBND.US,D,20230118,000000,21.9499,21.9499,21.9499,21.9499,3,0
+UBND.US,D,20230120,000000,21.855,21.855,21.855,21.855,1,0
+UBND.US,D,20230123,000000,21.815,21.815,21.815,21.815,1,0
+UBND.US,D,20230124,000000,21.9002,21.9002,21.9002,21.9002,1,0
+UBND.US,D,20230125,000000,21.935,21.935,21.935,21.935,2,0
+UBND.US,D,20230126,000000,21.935,21.935,21.935,21.935,1,0
+UBND.US,D,20230127,000000,21.89,21.89,21.89,21.89,1,0
+UBND.US,D,20230130,000000,21.855,21.855,21.855,21.855,1,0
+UBND.US,D,20230131,000000,21.9406,21.9406,21.9406,21.9406,1,0
+UBND.US,D,20230201,000000,22.11,22.11,22.11,22.11,1,0
+UBND.US,D,20230202,000000,22.13,22.13,22.11,22.1112,215,0
+UBND.US,D,20230203,000000,21.9634,21.9634,21.9634,21.9634,1,0
+UBND.US,D,20230206,000000,21.855,21.855,21.855,21.855,1,0
+UBND.US,D,20230207,000000,21.825,21.825,21.825,21.825,1,0
+UBND.US,D,20230208,000000,21.845,21.845,21.845,21.845,2,0
+UBND.US,D,20230209,000000,21.805,21.805,21.805,21.805,1,0
+UBND.US,D,20230210,000000,21.67,21.68,21.635,21.635,9053,0
+UBND.US,D,20230213,000000,21.669,21.6699,21.665,21.665,1725,0
+UBND.US,D,20230214,000000,21.669,21.669,21.64,21.64,1,0
+UBND.US,D,20230215,000000,21.585,21.585,21.585,21.585,5,0
+UBND.US,D,20230216,000000,21.54,21.54,21.51,21.51,242,0
+UBND.US,D,20230217,000000,21.47,21.53,21.47,21.515,9615,0
+UBND.US,D,20230221,000000,21.365,21.365,21.365,21.365,8,0
+UBND.US,D,20230222,000000,21.4,21.4,21.4,21.4,2,0
+UBND.US,D,20230223,000000,21.44,21.4759,21.44,21.4759,1977,0
+UBND.US,D,20230224,000000,21.39,21.39,21.38,21.38,100,0
+UBND.US,D,20230227,000000,21.4,21.4,21.4,21.4,1,0
+UBND.US,D,20230228,000000,21.4102,21.4102,21.4102,21.4102,1,0
+UBND.US,D,20230301,000000,21.35,21.35,21.35,21.35,2364,0
+UBND.US,D,20230302,000000,21.25,21.25,21.25,21.25,3,0
+UBND.US,D,20230303,000000,21.4151,21.4151,21.4151,21.4151,1,0
+UBND.US,D,20230306,000000,21.3994,21.3994,21.3994,21.3994,39,0
+UBND.US,D,20230307,000000,21.38,21.38,21.38,21.38,1,0
+UBND.US,D,20230308,000000,21.44,21.469,21.37,21.37,1096,0
+UBND.US,D,20230309,000000,21.4005,21.4096,21.3953,21.4096,601,0
+UBND.US,D,20230310,000000,21.565,21.565,21.565,21.565,71,0
+UBND.US,D,20230313,000000,21.675,21.675,21.675,21.675,80,0
+UBND.US,D,20230314,000000,21.5267,21.5267,21.5267,21.5267,7,0
+UBND.US,D,20230315,000000,21.6752,21.6752,21.6752,21.6752,11,0
+UBND.US,D,20230316,000000,21.65,21.65,21.65,21.65,3,0
+UBND.US,D,20230317,000000,21.7412,21.7412,21.7412,21.7412,2,0
+UBND.US,D,20230320,000000,21.61,21.61,21.61,21.61,5,0
+UBND.US,D,20230321,000000,21.5956,21.5956,21.5956,21.5956,1,0
+UBND.US,D,20230322,000000,21.7624,21.7624,21.7624,21.7624,1,0
+UBND.US,D,20230323,000000,21.8452,21.8452,21.8452,21.8452,1,0
+UBND.US,D,20230324,000000,21.86,21.87,21.8533,21.8556,1900,0
+UBND.US,D,20230327,000000,21.68,21.68,21.66,21.66,250,0
+UBND.US,D,20230328,000000,21.62,21.62,21.62,21.62,1,0
+UBND.US,D,20230329,000000,21.64,21.64,21.64,21.64,2,0
+UBND.US,D,20230330,000000,21.6681,21.6681,21.6681,21.6681,1,0
+UBND.US,D,20230331,000000,21.7633,21.7633,21.7633,21.7633,1,0
+UBND.US,D,20230403,000000,21.85,21.85,21.85,21.85,1,0
+UBND.US,D,20230404,000000,21.92,21.92,21.92,21.92,1,0
+UBND.US,D,20230405,000000,21.96,21.96,21.96,21.96,23,0
+UBND.US,D,20230406,000000,21.96,21.96,21.96,21.96,21,0
+UBND.US,D,20230410,000000,21.8431,21.8431,21.8431,21.8431,1,0
+UBND.US,D,20230411,000000,21.7784,21.7784,21.7784,21.7784,1,0
+UBND.US,D,20230412,000000,21.8,21.8,21.8,21.8,2,0
+UBND.US,D,20230413,000000,21.8399,21.8399,21.81,21.81,1862,0
+UBND.US,D,20230414,000000,21.72,21.7262,21.72,21.7262,293,0
+UBND.US,D,20230417,000000,21.64,21.64,21.64,21.64,2,0
+UBND.US,D,20230418,000000,21.66,21.66,21.66,21.66,1,0
+UBND.US,D,20230419,000000,21.635,21.635,21.635,21.635,3,0
+UBND.US,D,20230420,000000,21.71,21.71,21.71,21.71,1,0
+UBND.US,D,20230421,000000,21.7,21.7,21.7,21.7,1,0
+UBND.US,D,20230424,000000,21.76,21.76,21.76,21.76,1,0
+UBND.US,D,20230425,000000,21.91,21.91,21.9004,21.9004,102,0
+UBND.US,D,20230426,000000,21.87,21.87,21.86,21.86,102,0
+UBND.US,D,20230427,000000,21.78,21.78,21.77,21.77,100,0
+UBND.US,D,20230428,000000,21.9,21.9,21.8897,21.8897,100,0
+UBND.US,D,20230501,000000,21.72,21.72,21.71,21.71,100,0
+UBND.US,D,20230502,000000,21.84,21.84,21.83,21.83,100,0
+UBND.US,D,20230503,000000,21.9504,21.9504,21.9504,21.9504,2,0
+UBND.US,D,20230504,000000,21.96,21.96,21.95,21.95,101,0
+UBND.US,D,20230505,000000,21.84,21.84,21.825,21.825,100,0
+UBND.US,D,20230508,000000,21.75,21.75,21.738,21.738,100,0
+UBND.US,D,20230509,000000,21.75,21.75,21.71,21.71,529,0
+UBND.US,D,20230510,000000,21.7268,21.7268,21.7268,21.7268,1,0
+UBND.US,D,20230511,000000,21.7952,21.7952,21.7952,21.7952,1,0
+UBND.US,D,20230512,000000,21.73,21.73,21.73,21.73,8,0
+UBND.US,D,20230515,000000,21.68,21.68,21.68,21.68,31,0
+UBND.US,D,20230516,000000,21.64,21.64,21.63,21.63,102,0
+UBND.US,D,20230517,000000,21.61,21.61,21.6,21.6,100,0
+UBND.US,D,20230518,000000,21.53,21.53,21.53,21.53,1,0
+UBND.US,D,20230519,000000,21.47,21.47,21.46,21.46,100,0
+UBND.US,D,20230522,000000,21.45,21.45,21.4323,21.4323,258,0
+UBND.US,D,20230523,000000,21.47,21.47,21.46,21.46,100,0
+UBND.US,D,20230524,000000,21.4229,21.4229,21.4229,21.4229,29,0
+UBND.US,D,20230525,000000,21.3542,21.3542,21.3542,21.3542,4,0
+UBND.US,D,20230526,000000,21.3898,21.3898,21.3898,21.3898,29,0
+UBND.US,D,20230530,000000,21.4873,21.4873,21.4873,21.4873,29,0
+UBND.US,D,20230531,000000,21.5986,21.5986,21.5986,21.5986,29,0
+UBND.US,D,20230601,000000,21.64,21.65,21.64,21.65,1400,0
+UBND.US,D,20230602,000000,21.57,21.57,21.57,21.57,24,0
+UBND.US,D,20230605,000000,21.54,21.54,21.54,21.54,29,0
+UBND.US,D,20230606,000000,21.56,21.56,21.56,21.56,60,0
+UBND.US,D,20230607,000000,21.475,21.475,21.475,21.475,32,0
+UBND.US,D,20230608,000000,21.54,21.54,21.54,21.54,1,0
+UBND.US,D,20230609,000000,21.4349,21.4349,21.4349,21.4349,24,0
+UBND.US,D,20230612,000000,21.44,21.46,21.4315,21.46,312,0
+UBND.US,D,20230613,000000,21.415,21.415,21.415,21.415,7,0
+UBND.US,D,20230614,000000,21.4186,21.4186,21.4186,21.4186,10,0
+UBND.US,D,20230615,000000,21.46,21.5042,21.46,21.5042,2114,0
+UBND.US,D,20230616,000000,21.4892,21.4892,21.4892,21.4892,1,0
+UBND.US,D,20230620,000000,21.5193,21.5193,21.5193,21.5193,29,0
+UBND.US,D,20230621,000000,21.5304,21.5304,21.5304,21.5304,1,0
+UBND.US,D,20230622,000000,21.4697,21.47,21.4697,21.47,388,0
+UBND.US,D,20230623,000000,21.5,21.5,21.5,21.5,69,0
+UBND.US,D,20230626,000000,21.525,21.525,21.525,21.525,1,0
+UBND.US,D,20230627,000000,21.52,21.52,21.52,21.52,89,0
+UBND.US,D,20230628,000000,21.561,21.561,21.561,21.561,1,0
+UBND.US,D,20230629,000000,21.44,21.44,21.44,21.44,1,0
+UBND.US,D,20230630,000000,21.4806,21.4806,21.4806,21.4806,1,0
+UBND.US,D,20230703,000000,21.4586,21.4586,21.4586,21.4586,1,0
+UBND.US,D,20230705,000000,21.38,21.38,21.3655,21.3655,100,0
+UBND.US,D,20230706,000000,21.26,21.26,21.2508,21.2508,100,0
+UBND.US,D,20230707,000000,21.22,21.22,21.195,21.195,202,0
+UBND.US,D,20230710,000000,21.17,21.17,21.17,21.17,1,0
+UBND.US,D,20230711,000000,21.235,21.235,21.235,21.235,1,0
+UBND.US,D,20230712,000000,21.3899,21.3899,21.3759,21.3759,250,0
+UBND.US,D,20230713,000000,21.49,21.5098,21.49,21.5098,45140,0
+UBND.US,D,20230714,000000,21.45,21.45,21.45,21.45,2,0
+UBND.US,D,20230717,000000,21.455,21.455,21.455,21.455,1,0
+UBND.US,D,20230718,000000,21.495,21.495,21.495,21.495,11,0
+UBND.US,D,20230719,000000,21.56,21.56,21.56,21.56,2,0
+UBND.US,D,20230720,000000,21.48,21.48,21.48,21.48,1,0
+UBND.US,D,20230721,000000,21.5,21.5,21.485,21.485,100,0
+UBND.US,D,20230724,000000,21.47,21.47,21.46,21.46,101,0
+UBND.US,D,20230725,000000,21.44,21.44,21.44,21.44,24,0
+UBND.US,D,20230726,000000,21.49,21.505,21.49,21.505,728,0
+UBND.US,D,20230727,000000,21.355,21.355,21.355,21.355,1,0
+UBND.US,D,20230728,000000,21.42,21.42,21.42,21.42,1,0
+UBND.US,D,20230731,000000,21.4428,21.4428,21.4428,21.4428,5,0
+UBND.US,D,20230801,000000,21.369,21.4687,21.36,21.36,21155,0
+UBND.US,D,20230802,000000,21.32,21.32,21.3,21.3,259,0
+UBND.US,D,20230803,000000,21.2,21.2,21.185,21.185,393,0
+UBND.US,D,20230804,000000,21.31,21.31,21.31,21.31,1,0
+UBND.US,D,20230807,000000,21.3,21.3,21.3,21.3,1,0
+UBND.US,D,20230808,000000,21.28,21.415,21.23,21.265,132556,0
+UBND.US,D,20230809,000000,21.3,21.35,21.285,21.285,5902,0
+UBND.US,D,20230810,000000,21.3201,21.36,21.2206,21.2206,129687,0
+UBND.US,D,20230811,000000,21.16,21.2,21.1301,21.16,305079,0
+UBND.US,D,20230814,000000,21.12,21.15,21.11,21.12,5399,0
+UBND.US,D,20230815,000000,21.1,21.14,21.0801,21.085,4238,0
+UBND.US,D,20230816,000000,21.08,21.1,21.03,21.03,1055,0
+UBND.US,D,20230817,000000,20.99,21,20.99,20.99,201,0
+UBND.US,D,20230818,000000,21.04,21.05,21.02,21.02,8063,0
+UBND.US,D,20230821,000000,20.97,20.97,20.9405,20.95,3784,0
+UBND.US,D,20230822,000000,20.95,20.98,20.95,20.97,2557,0
+UBND.US,D,20230823,000000,21.09,21.12,21.09,21.12,3170,0
+UBND.US,D,20230824,000000,21.16,21.16,21.12,21.12,963,0
+UBND.US,D,20230825,000000,21.1,21.11,21.06,21.1003,4240,0
+UBND.US,D,20230828,000000,21.15,21.15,21.12,21.14,1083,0
+UBND.US,D,20230829,000000,21.15,21.2562,21.15,21.2562,28304,0
+UBND.US,D,20230830,000000,21.29,21.29,21.26,21.26,301,0
+UBND.US,D,20230831,000000,21.29,21.3084,21.29,21.3,211,0
+UBND.US,D,20230901,000000,21.29,21.29,21.2,21.2,1123,0
+UBND.US,D,20230905,000000,21.14,21.14,21.09,21.09,3726,0
+UBND.US,D,20230906,000000,21.06,21.06,20.97,20.97,2059,0
+UBND.US,D,20230907,000000,21,21.01,21,21.01,2667,0
+UBND.US,D,20230908,000000,21.025,21.025,21.02,21.02,2127,0
+UBND.US,D,20230911,000000,21,21,21,21,882,0
+UBND.US,D,20230912,000000,21.01,21.03,21.01,21.02,3521,0
+UBND.US,D,20230913,000000,21.02,21.05,21.02,21.0462,943,0
+UBND.US,D,20230914,000000,21.04,21.04,21.02,21.025,1819,0
+UBND.US,D,20230915,000000,21,21,20.98,20.98,7302,0
+UBND.US,D,20230918,000000,20.985,20.9939,20.985,20.9939,386,0
+UBND.US,D,20230919,000000,20.9905,21,20.95,20.95,1643,0
+UBND.US,D,20230920,000000,21,21,20.95,20.955,4045,0
+UBND.US,D,20230921,000000,20.82,20.82,20.79,20.79,2360,0
+UBND.US,D,20230922,000000,20.86,20.86,20.86,20.86,1,0
+UBND.US,D,20230925,000000,20.81,20.81,20.76,20.76,169,0
+UBND.US,D,20230926,000000,20.73,20.7305,20.73,20.73,1117,0
+UBND.US,D,20230927,000000,20.69,20.6913,20.67,20.67,2991,0
+UBND.US,D,20230928,000000,20.69,20.72,20.6899,20.72,10009,0
+UBND.US,D,20230929,000000,20.72,20.72,20.7109,20.7109,2265,0
+UBND.US,D,20231002,000000,20.64,20.64,20.575,20.575,4705,0
+UBND.US,D,20231003,000000,20.51,20.55,20.43,20.43,13819,0
+UBND.US,D,20231004,000000,20.5145,20.5145,20.5145,20.5145,11,0
+UBND.US,D,20231005,000000,20.535,20.5431,20.535,20.54,1787,0
+UBND.US,D,20231006,000000,20.42,20.475,20.4,20.47,15808,0
+UBND.US,D,20231009,000000,20.5959,20.5959,20.59,20.59,417,0
+UBND.US,D,20231010,000000,20.59,20.6,20.5701,20.59,25962,0
+UBND.US,D,20231011,000000,20.6,20.6061,20.595,20.595,8061,0
+UBND.US,D,20231012,000000,20.52,20.52,20.49,20.49,278,0
+UBND.US,D,20231013,000000,20.5499,21.92,20.53,20.53,185011,0
+UBND.US,D,20231016,000000,20.465,20.4799,20.46,20.465,17610,0
+UBND.US,D,20231017,000000,20.35,20.41,20.3201,20.36,82089,0
+UBND.US,D,20231018,000000,20.25,20.31,20.25,20.28,32784,0
+UBND.US,D,20231019,000000,20.23,20.25,20.18,20.23,15835,0
+UBND.US,D,20231020,000000,20.21,20.22,20.21,20.215,12758,0
+UBND.US,D,20231023,000000,20.2319,20.34,20.2319,20.335,15676,0
+UBND.US,D,20231024,000000,20.3096,20.41,20.3096,20.41,15263,0
+UBND.US,D,20231025,000000,20.31,20.31,20.25,20.27,21937,0
+UBND.US,D,20231026,000000,20.32,20.34,20.32,20.34,27744,0
+UBND.US,D,20231027,000000,20.32,20.33,20.2993,20.33,6508,0
+UBND.US,D,20231030,000000,20.3,20.32,20.28,20.315,9562,0
+UBND.US,D,20231031,000000,20.3,20.37,20.2925,20.2925,29139,0
+UBND.US,D,20231101,000000,20.35,20.435,20.35,20.435,17168,0
+UBND.US,D,20231102,000000,20.59,20.61,20.59,20.605,8805,0
+UBND.US,D,20231103,000000,20.785,20.785,20.69,20.69,52777,0
+UBND.US,D,20231106,000000,20.67,20.67,20.6101,20.615,4666,0
+UBND.US,D,20231107,000000,20.67,20.75,20.67,20.72,8833,0
+UBND.US,D,20231108,000000,20.65,20.71,20.65,20.7,78258,0
+UBND.US,D,20231109,000000,20.68,20.68,20.59,20.59,426,0
+UBND.US,D,20231110,000000,20.5899,20.61,20.56,20.6,25012,0
+UBND.US,D,20231113,000000,20.5309,20.607,20.5309,20.607,1030,0
+UBND.US,D,20231114,000000,20.78,20.83,20.78,20.83,7564,0
+UBND.US,D,20231115,000000,20.77,20.78,20.74,20.75,7028,0
+UBND.US,D,20231116,000000,20.82,20.88,20.82,20.84,29904,0
+UBND.US,D,20231117,000000,20.87,20.89,20.83,20.87,11491,0
+UBND.US,D,20231120,000000,20.85,20.91,20.84,20.91,14359,0
+UBND.US,D,20231121,000000,20.925,20.965,20.92,20.965,21572,0
+UBND.US,D,20231122,000000,20.93,20.96,20.93,20.96,4927,0
+UBND.US,D,20231124,000000,20.8801,20.905,20.8801,20.905,2632,0
+UBND.US,D,20231127,000000,20.91,20.95,20.91,20.95,2766,0
+UBND.US,D,20231128,000000,20.97,21.08,20.97,21.06,38249,0
+UBND.US,D,20231129,000000,21.13,21.17,21.12,21.155,15464,0
+UBND.US,D,20231130,000000,21.145,21.145,21.064,21.0803,143575,0
+UBND.US,D,20231201,000000,21.16,21.26,21.15,21.2448,2172,0
+UBND.US,D,20231204,000000,21.2,21.21,21.16,21.175,11946,0
+UBND.US,D,20231205,000000,21.29,21.3152,21.29,21.3152,1149,0
+UBND.US,D,20231206,000000,21.3404,21.42,21.3404,21.4,15084,0
+UBND.US,D,20231207,000000,21.395,21.45,21.395,21.41,36744,0
+UBND.US,D,20231208,000000,21.3001,21.32,21.2901,21.32,9438,0
+UBND.US,D,20231211,000000,21.28,21.32,21.28,21.3124,9652,0
+UBND.US,D,20231212,000000,21.36,21.375,21.29,21.355,522029,0
+UBND.US,D,20231213,000000,21.42,21.578,21.4101,21.578,3257,0
+UBND.US,D,20231214,000000,21.7,21.78,21.6999,21.78,13208,0
+UBND.US,D,20231215,000000,21.75,21.77,21.75,21.7684,3542,0
+UBND.US,D,20231218,000000,21.6,21.6,21.54,21.56,205407,0
+UBND.US,D,20231219,000000,21.6,21.61,21.5911,21.5911,4136,0
+UBND.US,D,20231220,000000,21.66,21.66,21.66,21.66,68,0
+UBND.US,D,20231221,000000,21.685,21.6999,21.63,21.6461,17498,0
+UBND.US,D,20231222,000000,21.64,21.654,21.6325,21.65,14970,0
+UBND.US,D,20231226,000000,21.63,21.645,21.62,21.645,17490,0
+UBND.US,D,20231227,000000,21.72,21.785,21.72,21.785,51470,0
+UBND.US,D,20231228,000000,21.7805,21.7805,21.7662,21.77,19746,0
+UBND.US,D,20231229,000000,21.7299,21.7699,21.71,21.71,61329,0
+UBND.US,D,20240102,000000,21.65,21.67,21.63,21.645,14584,0
+UBND.US,D,20240103,000000,21.57,21.67,21.57,21.6627,87042,0
+UBND.US,D,20240104,000000,21.5901,21.61,21.56,21.58,28773,0
+UBND.US,D,20240105,000000,21.54,21.62,21.5003,21.53,28655,0
+UBND.US,D,20240108,000000,21.6099,21.6099,21.57,21.59,10102,0
+UBND.US,D,20240109,000000,21.58,21.63,21.58,21.605,19278,0
+UBND.US,D,20240110,000000,21.64,21.64,21.57,21.5929,39238,0
+UBND.US,D,20240111,000000,21.55,21.63,21.53,21.63,22304,0
+UBND.US,D,20240112,000000,21.69,21.69,21.65,21.6684,26482,0
+UBND.US,D,20240116,000000,21.61,21.61,21.54,21.545,16271,0
+UBND.US,D,20240117,000000,21.4704,21.5,21.47,21.48,9272,0
+UBND.US,D,20240118,000000,21.5,21.5,21.455,21.455,17811,0
+UBND.US,D,20240119,000000,21.4006,21.4656,21.4006,21.4603,1100,0
+UBND.US,D,20240122,000000,21.5001,21.53,21.5001,21.52,3551,0
+UBND.US,D,20240123,000000,21.49,21.49,21.4617,21.4851,2079,0
+UBND.US,D,20240124,000000,21.49,21.49,21.44,21.45,3058,0
+UBND.US,D,20240125,000000,21.51,21.529,21.51,21.525,6440,0
+UBND.US,D,20240126,000000,21.5,21.525,21.48,21.52,33374,0
+UBND.US,D,20240129,000000,21.544,21.6,21.544,21.5919,1786,0
+UBND.US,D,20240130,000000,21.57,21.63,21.56,21.63,9714,0
+UBND.US,D,20240131,000000,21.74,21.785,21.698,21.7237,73332,0
+UBND.US,D,20240201,000000,21.79,21.875,21.79,21.87,9996,0
+UBND.US,D,20240202,000000,21.71,21.73,21.665,21.685,20856,0
+UBND.US,D,20240205,000000,21.57,21.57,21.5121,21.52,14829,0
+UBND.US,D,20240206,000000,21.54,21.62,21.54,21.61,14104,0
+UBND.US,D,20240207,000000,21.6,21.62,21.5861,21.5898,4042,0
+UBND.US,D,20240208,000000,21.54,21.54,21.51,21.53,20587,0
+UBND.US,D,20240209,000000,21.4108,21.44,21.4102,21.42,10956,0
+UBND.US,D,20240212,000000,21.43,21.46,21.4232,21.45,81229,0
+UBND.US,D,20240213,000000,21.33,21.33,21.27,21.27,43703,0
+UBND.US,D,20240214,000000,21.29,21.3569,21.29,21.325,8228,0
+UBND.US,D,20240215,000000,21.35,21.41,21.35,21.395,112216,0
+UBND.US,D,20240216,000000,21.31,21.339,21.3,21.3257,16979,0
+UBND.US,D,20240220,000000,21.345,21.39,21.345,21.355,16205,0
+UBND.US,D,20240221,000000,21.38,21.38,21.31,21.32,8158,0
+UBND.US,D,20240222,000000,21.34,21.34,21.295,21.315,1560828,0
+UBND.US,D,20240223,000000,21.35,21.42,21.34,21.42,21237,0
+UBND.US,D,20240226,000000,21.41,21.41,21.3525,21.39,14940,0
+UBND.US,D,20240227,000000,21.37,21.38,21.34,21.35,127747,0
+UBND.US,D,20240228,000000,21.36,21.41,21.3521,21.38,59050,0
+UBND.US,D,20240229,000000,21.42,21.45,21.42,21.42,9014,0
+UBND.US,D,20240301,000000,21.4,21.51,21.4,21.5,34828,0
+UBND.US,D,20240304,000000,21.4701,21.48,21.45,21.48,22393,0
+UBND.US,D,20240305,000000,21.59,21.59,21.54,21.58,6404,0
+UBND.US,D,20240306,000000,21.6198,21.64,21.6009,21.63,8227,0
+UBND.US,D,20240307,000000,21.6321,21.65,21.6033,21.65,6664,0
+UBND.US,D,20240308,000000,21.67,21.67,21.65,21.67,24061,0
+UBND.US,D,20240311,000000,21.595,21.595,21.5601,21.58,17678,0
+UBND.US,D,20240312,000000,21.5299,21.55,21.5,21.52,28857,0
+UBND.US,D,20240313,000000,21.5,21.505,21.48,21.5,23807,0
+UBND.US,D,20240314,000000,21.39,21.39,21.36,21.36,8816,0
+UBND.US,D,20240315,000000,21.35,21.37,21.35,21.365,2812,0
+UBND.US,D,20240318,000000,21.335,21.36,21.33,21.36,28199,0
+UBND.US,D,20240319,000000,21.37,21.3998,21.37,21.38,4235,0
+UBND.US,D,20240320,000000,21.3853,21.43,21.3853,21.4206,38025,0
+UBND.US,D,20240321,000000,21.43,21.441,21.41,21.44,16691,0
+UBND.US,D,20240322,000000,21.4843,21.52,21.4843,21.505,46494,0
+UBND.US,D,20240325,000000,21.5,21.5,21.48,21.48,8059,0
+UBND.US,D,20240326,000000,21.47,21.5199,21.46,21.505,19391,0
+UBND.US,D,20240327,000000,21.5,21.57,21.5,21.57,74058,0
+UBND.US,D,20240328,000000,21.5649,21.58,21.55,21.565,38594,0
+UBND.US,D,20240401,000000,21.425,21.43,21.4101,21.42,3195,0
+UBND.US,D,20240402,000000,21.3201,21.3893,21.3201,21.38,12375,0
+UBND.US,D,20240403,000000,21.3102,21.4,21.31,21.4,7291,0
+UBND.US,D,20240404,000000,21.44,21.44,21.36,21.44,36804,0
+UBND.US,D,20240405,000000,21.37,21.37,21.3508,21.36,2374,0
+UBND.US,D,20240408,000000,21.3,21.3398,21.29,21.3246,7776,0
+UBND.US,D,20240409,000000,21.41,21.41,21.36,21.3883,2658,0
+UBND.US,D,20240410,000000,21.31,21.31,21.2,21.2,191629,0
+UBND.US,D,20240411,000000,21.1,21.1,21.06,21.07,8844,0
+UBND.US,D,20240412,000000,21.1498,21.15,21.11,21.14,23968,0
+UBND.US,D,20240415,000000,21.01,21.04,20.9853,21.0141,28234,0
+UBND.US,D,20240416,000000,20.9165,20.96,20.9165,20.95,116874,0
+UBND.US,D,20240417,000000,21.04,21.04,21.01,21.01,113281,0
+UBND.US,D,20240418,000000,20.98,20.9852,20.96,20.97,9197,0
+UBND.US,D,20240419,000000,21.0092,21.0263,20.991,21.0067,25412,0
+UBND.US,D,20240422,000000,20.98,21.04,20.98,21.0247,22643,0
+UBND.US,D,20240423,000000,21.02,21.075,21.02,21.0458,23292,0
+UBND.US,D,20240424,000000,21,21.0199,20.9901,21.0053,42197,0
+UBND.US,D,20240425,000000,20.9,20.9577,20.9,20.93,61851,0
+UBND.US,D,20240426,000000,21,21,20.97,20.97,12855,0
+UBND.US,D,20240429,000000,21.04,21.06,21.021,21.06,19459,0
+UBND.US,D,20240430,000000,21.015,21.03,20.97,20.99,125728,0
+UBND.US,D,20240501,000000,21.02,21.1,20.9913,21.0431,20575,0
+UBND.US,D,20240502,000000,21.1,21.15,21.09,21.135,226903,0
+UBND.US,D,20240503,000000,21.22,21.24,21.19,21.225,34513,0
+UBND.US,D,20240506,000000,21.28,21.28,21.25,21.25,7522,0
+UBND.US,D,20240507,000000,21.32,21.33,21.29,21.3,17920,0
+UBND.US,D,20240508,000000,21.28,21.29,21.2629,21.28,5118,0
+UBND.US,D,20240509,000000,21.17,21.24,21.17,21.24,25477,0
+UBND.US,D,20240510,000000,21.18,21.2,21.1729,21.19,12502,0
+UBND.US,D,20240513,000000,21.23,21.23,21.21,21.21,18535,0
+UBND.US,D,20240514,000000,21.38,21.38,21.24,21.25,19095,0
+UBND.US,D,20240515,000000,21.33,21.4,21.33,21.4,308999,0
+UBND.US,D,20240516,000000,21.3991,21.3991,21.36,21.36,63285,0
+UBND.US,D,20240517,000000,21.35,21.36,21.32,21.32,10974,0
+UBND.US,D,20240520,000000,21.3001,21.33,21.3,21.31,9129,0
+UBND.US,D,20240521,000000,21.33,21.36,21.31,21.34,9122,0
+UBND.US,D,20240522,000000,21.32,21.34,21.32,21.32,16269,0
+UBND.US,D,20240523,000000,21.2704,21.29,21.24,21.2654,9850,0
+UBND.US,D,20240524,000000,21.26,21.3,21.26,21.295,3944,0
+UBND.US,D,20240528,000000,21.265,21.28,21.19,21.2,16622,0
+UBND.US,D,20240529,000000,21.1301,21.1301,21.09,21.1,12130,0
+UBND.US,D,20240530,000000,21.1698,21.18,21.1601,21.1724,5244,0
+UBND.US,D,20240531,000000,21.2539,21.28,21.23,21.28,30784,0
+UBND.US,D,20240603,000000,21.2832,21.38,21.2832,21.38,290240,0
+UBND.US,D,20240604,000000,21.45,21.49,21.45,21.46,10325,0
+UBND.US,D,20240605,000000,21.495,21.535,21.47,21.535,26637,0
+UBND.US,D,20240606,000000,21.5101,21.56,21.5101,21.555,17964,0
+UBND.US,D,20240607,000000,21.3833,21.4,21.38,21.3863,25484,0
+UBND.US,D,20240610,000000,21.33,21.35,21.32,21.34,34531,0
+UBND.US,D,20240611,000000,21.345,21.42,21.32,21.405,102876,0
+UBND.US,D,20240612,000000,21.4999,21.519,21.4,21.415,14698,0
+UBND.US,D,20240613,000000,21.4842,21.5369,21.46,21.51,12322,0
+UBND.US,D,20240614,000000,21.56,21.57,21.54,21.57,32357,0
+UBND.US,D,20240617,000000,21.4754,21.51,21.4693,21.51,6519,0
+UBND.US,D,20240618,000000,21.5299,21.58,21.515,21.58,32843,0
+UBND.US,D,20240620,000000,21.4999,21.539,21.4851,21.51,280901,0
+UBND.US,D,20240621,000000,21.54,21.54,21.48,21.515,10123,0
+UBND.US,D,20240624,000000,21.5117,21.54,21.5001,21.5328,8442,0
+UBND.US,D,20240625,000000,21.5311,21.56,21.5304,21.56,1998,0
+UBND.US,D,20240626,000000,21.45,21.467,21.43,21.43,5156,0
+UBND.US,D,20240627,000000,21.5,21.5,21.4801,21.49,3014,0
+UBND.US,D,20240628,000000,21.47,21.4842,21.3952,21.3952,10962,0
+UBND.US,D,20240701,000000,21.29,21.32,21.23,21.26,55470,0
+UBND.US,D,20240702,000000,21.3009,21.34,21.29,21.3308,11186,0
+UBND.US,D,20240703,000000,21.4082,21.42,21.4,21.4,2222,0
+UBND.US,D,20240705,000000,21.49,21.55,21.485,21.55,224418,0
+UBND.US,D,20240708,000000,21.522,21.56,21.52,21.53,15427,0
+UBND.US,D,20240709,000000,21.5,21.5201,21.4808,21.52,15328,0
+UBND.US,D,20240710,000000,21.43,21.48,21.43,21.4697,26889,0
+UBND.US,D,20240711,000000,21.614,21.614,21.51,21.5447,363144,0
+UBND.US,D,20240712,000000,21.57,21.58,21.54,21.58,90278,0
+UBND.US,D,20240715,000000,21.56,21.56,21.53,21.54,19203,0
+UBND.US,D,20240716,000000,21.6011,21.66,21.6,21.66,5625,0
+UBND.US,D,20240717,000000,21.62,21.71,21.62,21.66,104918,0
+UBND.US,D,20240718,000000,21.64,21.66,21.6,21.62,43882,0
+UBND.US,D,20240719,000000,21.5599,21.56,21.5517,21.5575,8077,0
+UBND.US,D,20240722,000000,21.5756,21.5756,21.51,21.56,30099,0
+UBND.US,D,20240723,000000,21.59,21.59,21.56,21.57,10613,0
+UBND.US,D,20240724,000000,21.58,21.5873,21.51,21.515,15281,0
+UBND.US,D,20240725,000000,21.58,21.58,21.54,21.555,14805,0
+UBND.US,D,20240726,000000,21.62,21.645,21.608,21.6442,7927,0
+UBND.US,D,20240729,000000,21.6501,21.68,21.6501,21.68,22460,0
+UBND.US,D,20240730,000000,21.65,21.71,21.65,21.71,12397,0
+UBND.US,D,20240731,000000,21.76,21.82,21.7201,21.806,14738,0
+UBND.US,D,20240801,000000,21.92,21.95,21.89,21.93,188481,0
+UBND.US,D,20240802,000000,22.1037,22.169,22.1,22.14,4158,0
+UBND.US,D,20240805,000000,22.24,22.24,22.14,22.1497,9662,0
+UBND.US,D,20240806,000000,22.1,22.1,22.011,22.02,246787,0
+UBND.US,D,20240807,000000,21.97,21.98,21.94,21.9496,38869,0
+UBND.US,D,20240808,000000,21.8155,21.85,21.8,21.8353,20682,0
+UBND.US,D,20240809,000000,21.8991,21.92,21.8901,21.9,8761,0
+UBND.US,D,20240812,000000,21.88,21.96,21.88,21.95,81160,0
+UBND.US,D,20240813,000000,22.01,22.03,22,22.015,12523,0
+UBND.US,D,20240814,000000,22.05,22.08,22.05,22.055,23195,0
+UBND.US,D,20240815,000000,21.94,21.99,21.9097,21.98,15102,0
+UBND.US,D,20240816,000000,21.98,22.02,21.97,22.02,196366,0
+UBND.US,D,20240819,000000,22.03,22.08,22.0225,22.06,16559,0
+UBND.US,D,20240820,000000,22.082,22.12,22.0814,22.12,7371,0
+UBND.US,D,20240821,000000,22.13,22.1961,22.13,22.16,18713,0
+UBND.US,D,20240822,000000,22.1099,22.1099,22.06,22.0674,9014,0
+UBND.US,D,20240823,000000,22.08,22.16,22.08,22.15,188450,0
+UBND.US,D,20240826,000000,22.15,22.1694,22.14,22.14,11887,0
+UBND.US,D,20240827,000000,22.09,22.16,22.09,22.145,9176,0
+UBND.US,D,20240828,000000,22.14,22.145,22.11,22.14,28958,0
+UBND.US,D,20240829,000000,22.08,22.15,22.06,22.115,24276,0
+UBND.US,D,20240830,000000,22.08,22.1099,22.03,22.03,22568,0
+UBND.US,D,20240903,000000,22.12,22.16,22.11,22.16,39427,0
+UBND.US,D,20240904,000000,22.16,22.24,22.1598,22.22,31484,0
+UBND.US,D,20240905,000000,22.28,22.31,22.24,22.31,39409,0
+UBND.US,D,20240906,000000,22.27,22.39,22.27,22.33,656937,0
+UBND.US,D,20240909,000000,22.29,22.37,22.29,22.37,28399,0
+UBND.US,D,20240910,000000,22.395,22.43,22.395,22.43,20190,0
+UBND.US,D,20240911,000000,22.29,22.34,22.29,22.33,32403,0
+UBND.US,D,20240912,000000,22.2999,22.32,22.265,22.31,31919,0
+UBND.US,D,20240913,000000,22.33,22.36,22.32,22.36,48173,0
+UBND.US,D,20240916,000000,22.35,22.4,22.34,22.395,43334,0
+UBND.US,D,20240917,000000,22.4,22.42,22.36,22.37,33024,0
+UBND.US,D,20240918,000000,22.32,22.3825,22.3007,22.31,34834,0
+UBND.US,D,20240919,000000,22.28,22.3098,22.2501,22.305,34032,0
+UBND.US,D,20240920,000000,22.27,22.31,22.25,22.31,40780,0
+UBND.US,D,20240923,000000,22.2599,22.299,22.2206,22.285,19326,0
+UBND.US,D,20240924,000000,22.23,22.32,22.22,22.31,163252,0
+UBND.US,D,20240925,000000,22.25,22.26,22.24,22.25,1662503,0
+UBND.US,D,20240926,000000,22.21,22.2599,22.2,22.245,123179,0
+UBND.US,D,20240927,000000,22.28,22.32,22.2663,22.29,46821,0
+UBND.US,D,20240930,000000,22.275,22.285,22.23,22.2472,48286,0
+UBND.US,D,20241001,000000,22.29,22.34,22.29,22.305,40300,0
+UBND.US,D,20241002,000000,22.24,22.29,22.23,22.27,37337,0
+UBND.US,D,20241003,000000,22.23,22.26,22.19,22.21,456094,0
+UBND.US,D,20241004,000000,22.06,22.0799,22.05,22.05,87024,0
+UBND.US,D,20241007,000000,21.98,22.01,21.961,21.99,63505,0
+UBND.US,D,20241008,000000,21.88,21.95,21.88,21.945,54899,0
+UBND.US,D,20241009,000000,21.9,21.9186,21.87,21.9,67361,0
+UBND.US,D,20241010,000000,21.87,21.91,21.8301,21.88,54628,0
+UBND.US,D,20241011,000000,21.8599,21.9,21.85,21.885,132011,0
+UBND.US,D,20241014,000000,21.83,21.89,21.82,21.87,149052,0
+UBND.US,D,20241015,000000,21.92,21.96,21.92,21.96,170131,0
+UBND.US,D,20241016,000000,21.97,22,21.9664,21.985,137875,0
+UBND.US,D,20241017,000000,21.91,21.9311,21.8733,21.9202,367462,0
+UBND.US,D,20241018,000000,21.8999,21.9497,21.895,21.92,366858,0
+UBND.US,D,20241021,000000,21.83,21.84,21.77,21.77,314862,0
+UBND.US,D,20241022,000000,21.785,21.785,21.74,21.77,106044,0
+UBND.US,D,20241023,000000,21.707,21.72,21.69,21.71,115276,0
+UBND.US,D,20241024,000000,21.72,21.8,21.72,21.77,159311,0
+UBND.US,D,20241025,000000,21.78,21.79,21.72,21.72,74468,0
+UBND.US,D,20241028,000000,21.7272,21.7272,21.6601,21.71,92512,0
+UBND.US,D,20241029,000000,21.63,21.71,21.62,21.705,51343,0
+UBND.US,D,20241030,000000,21.75,21.765,21.7,21.705,72284,0
+UBND.US,D,20241031,000000,21.675,21.73,21.6313,21.71,52730,0
+UBND.US,D,20241101,000000,21.68,21.68,21.6,21.6001,47584,0
+UBND.US,D,20241104,000000,21.7,21.7,21.64,21.68,66601,0
+UBND.US,D,20241105,000000,21.65,21.75,21.64,21.7312,44018,0
+UBND.US,D,20241106,000000,21.54,21.6099,21.54,21.595,236671,0
+UBND.US,D,20241107,000000,21.54,21.64,21.54,21.62,70331,0
+UBND.US,D,20241108,000000,21.6599,21.6934,21.62,21.66,68696,0
+UBND.US,D,20241111,000000,21.65,21.65,21.61,21.65,38125,0
+UBND.US,D,20241112,000000,21.58,21.59,21.5101,21.54,96692,0
+UBND.US,D,20241113,000000,21.5378,21.56,21.4809,21.505,663617,0
+UBND.US,D,20241114,000000,21.5369,21.57,21.5,21.505,402061,0
+UBND.US,D,20241115,000000,21.49,21.5498,21.46,21.52,100982,0
+UBND.US,D,20241118,000000,21.485,21.55,21.4801,21.53,96729,0
+UBND.US,D,20241119,000000,21.57,21.59,21.5607,21.575,82562,0
+UBND.US,D,20241120,000000,21.5499,21.58,21.5499,21.55,82126,0
+UBND.US,D,20241121,000000,21.55,21.58,21.53,21.58,98718,0
+UBND.US,D,20241122,000000,21.57,21.59,21.55,21.57,139864,0
+UBND.US,D,20241125,000000,21.66,21.76,21.66,21.73,85860,0
+UBND.US,D,20241126,000000,21.73,21.77,21.68,21.71,82280,0
+UBND.US,D,20241127,000000,21.77,21.83,21.7541,21.77,137850,0
+UBND.US,D,20241129,000000,21.84,21.85,21.8297,21.85,5803,0
+UBND.US,D,20241202,000000,21.81,21.9,21.81,21.87,267334,0
+UBND.US,D,20241203,000000,21.9,21.9,21.83,21.835,68581,0
+UBND.US,D,20241204,000000,21.79,21.91,21.7871,21.91,169535,0
+UBND.US,D,20241205,000000,21.8699,21.93,21.865,21.915,75771,0
+UBND.US,D,20241206,000000,21.97,21.9899,21.9204,21.955,64816,0
+UBND.US,D,20241209,000000,21.915,21.9199,21.89,21.9,102326,0
+UBND.US,D,20241210,000000,21.86,21.88,21.8411,21.8655,65501,0
+UBND.US,D,20241211,000000,21.8805,21.8805,21.8199,21.84,151151,0
+UBND.US,D,20241212,000000,21.64,21.7,21.59,21.5997,93901,0
+UBND.US,D,20241213,000000,21.56,21.57,21.5,21.51,102093,0
+UBND.US,D,20241216,000000,21.53,21.54,21.51,21.52,89592,0
+UBND.US,D,20241217,000000,21.52,21.5482,21.51,21.51,182922,0
+UBND.US,D,20241218,000000,21.52,21.53,21.38,21.38,157389,0
+UBND.US,D,20241219,000000,21.35,21.36,21.295,21.33,144834,0
+UBND.US,D,20241220,000000,21.38,21.41,21.3507,21.38,114553,0
+UBND.US,D,20241223,000000,21.39,21.39,21.3106,21.33,71164,0
+UBND.US,D,20241224,000000,21.29,21.325,21.26,21.32,55191,0
+UBND.US,D,20241226,000000,21.2732,21.35,21.2732,21.34,65657,0
+UBND.US,D,20241227,000000,21.3267,21.3499,21.31,21.315,29832,0
+UBND.US,D,20241230,000000,21.35,21.38,21.34,21.38,72066,0
+UBND.US,D,20241231,000000,21.39,21.42,21.35,21.37,119311,0
+UBND.US,D,20250102,000000,21.3899,21.4,21.3359,21.395,76329,0
+UBND.US,D,20250103,000000,21.39,21.39,21.3301,21.34,109711,0
+UBND.US,D,20250106,000000,21.36,21.36,21.32,21.34,76648,0
+UBND.US,D,20250107,000000,21.3001,21.305,21.25,21.25,61499,0
+UBND.US,D,20250108,000000,21.2499,21.276,21.23,21.24,71165,0
+UBND.US,D,20250110,000000,21.17,21.2,21.1433,21.17,541426,0
+UBND.US,D,20250113,000000,21.16,21.18,21.13,21.16,252245,0
+UBND.US,D,20250114,000000,21.13,21.14,21.11,21.135,79556,0
+UBND.US,D,20250115,000000,21.28,21.32,21.26,21.31,108747,0
+UBND.US,D,20250116,000000,21.3,21.455,21.28,21.405,346952,0
+UBND.US,D,20250117,000000,21.37,21.38,21.3409,21.36,123795,0
+UBND.US,D,20250121,000000,21.42,21.43,21.405,21.43,42648,0
+UBND.US,D,20250122,000000,21.42,21.4271,21.39,21.405,41767,0
+UBND.US,D,20250123,000000,21.35,21.39,21.35,21.385,141467,0
+UBND.US,D,20250124,000000,21.35,21.4,21.35,21.395,96162,0
+UBND.US,D,20250127,000000,21.47,21.5,21.46,21.5,42444,0
+UBND.US,D,20250128,000000,21.48,21.52,21.47,21.51,62025,0
+UBND.US,D,20250129,000000,21.5123,21.5123,21.455,21.48,115924,0
+UBND.US,D,20250130,000000,21.515,21.56,21.5003,21.56,38573,0
+UBND.US,D,20250131,000000,21.54,21.54,21.45,21.49,53143,0
+UBND.US,D,20250203,000000,21.54,21.57,21.4706,21.52,317304,0
+UBND.US,D,20250204,000000,21.49,21.56,21.49,21.54,89466,0
+UBND.US,D,20250205,000000,21.6,21.67,21.6,21.63,71805,0
+UBND.US,D,20250206,000000,21.63,21.66,21.62,21.65,424239,0
+UBND.US,D,20250207,000000,21.52,21.52,21.4844,21.51,174852,0
+UBND.US,D,20250210,000000,21.52,21.535,21.47,21.49,69548,0
+UBND.US,D,20250211,000000,21.45,21.485,21.45,21.47,53943,0
+UBND.US,D,20250212,000000,21.37,21.37,21.3301,21.35,52773,0
+UBND.US,D,20250213,000000,21.42,21.48,21.42,21.45,87555,0
+UBND.US,D,20250214,000000,21.53,21.559,21.53,21.54,242293,0
+UBND.US,D,20250218,000000,21.509,21.52,21.48,21.49,69806,0
+UBND.US,D,20250219,000000,21.46,21.5188,21.455,21.5,86658,0
+UBND.US,D,20250220,000000,21.5,21.53,21.5,21.51,66996,0
+UBND.US,D,20250221,000000,21.53,21.63,21.53,21.61,26043,0
+UBND.US,D,20250224,000000,21.61,21.66,21.61,21.65,54815,0
+UBND.US,D,20250225,000000,21.74,21.78,21.74,21.77,50749,0
+UBND.US,D,20250226,000000,21.78,21.81,21.76,21.81,94458,0
+UBND.US,D,20250227,000000,21.76,21.81,21.76,21.81,76355,0
+UBND.US,D,20250228,000000,21.835,21.89,21.81,21.89,25837,0
+UBND.US,D,20250303,000000,21.83,21.94,21.83,21.93,34676,0
+UBND.US,D,20250304,000000,21.96,21.98,21.8632,21.88,55431,0
+UBND.US,D,20250305,000000,21.89,21.89,21.8,21.82,86380,0
+UBND.US,D,20250306,000000,21.78,21.805,21.72,21.77,57820,0
+UBND.US,D,20250307,000000,21.82,21.8392,21.73,21.7485,71339,0
+UBND.US,D,20250310,000000,21.7468,21.79,21.74,21.75,44078,0
+UBND.US,D,20250311,000000,21.76,21.77,21.67,21.69,256838,0
+UBND.US,D,20250312,000000,21.65,21.68,21.64,21.66,87871,0
+UBND.US,D,20250313,000000,21.61,21.709,21.5901,21.69,81812,0
+UBND.US,D,20250314,000000,21.67,21.69,21.6607,21.67,72926,0
+UBND.US,D,20250317,000000,21.69,21.7353,21.6703,21.685,50538,0
+UBND.US,D,20250318,000000,21.66,21.72,21.66,21.695,89755,0
+UBND.US,D,20250319,000000,21.67,21.77,21.67,21.77,32417,0
+UBND.US,D,20250320,000000,21.83,21.83,21.74,21.78,331265,0
+UBND.US,D,20250321,000000,21.79,21.79,21.74,21.75,56940,0
+UBND.US,D,20250324,000000,21.73,21.73,21.6665,21.67,45239,0
+UBND.US,D,20250325,000000,21.67,21.715,21.67,21.6953,39771,0
+UBND.US,D,20250326,000000,21.67,21.695,21.64,21.64,38653,0
+UBND.US,D,20250327,000000,21.62,21.64,21.62,21.6253,22297,0
+UBND.US,D,20250328,000000,21.7005,21.77,21.7005,21.765,47512,0
+UBND.US,D,20250331,000000,21.81,21.81,21.76,21.8,71059,0
+UBND.US,D,20250401,000000,21.825,21.87,21.82,21.8254,68884,0
+UBND.US,D,20250402,000000,21.8608,21.8608,21.7947,21.83,106872,0
+UBND.US,D,20250403,000000,21.96,21.99,21.93,21.93,50785,0
+UBND.US,D,20250404,000000,22.02,22.07,21.97,21.98,40476,0
+UBND.US,D,20250407,000000,21.91,21.94,21.7292,21.77,242052,0
+UBND.US,D,20250408,000000,21.68,21.6858,21.56,21.5636,87430,0
+UBND.US,D,20250409,000000,21.37,21.58,21.32,21.56,110598,0
+UBND.US,D,20250410,000000,21.4606,21.4606,21.33,21.355,54407,0
+UBND.US,D,20250411,000000,21.29,21.34,21.17,21.31,106625,0
+UBND.US,D,20250414,000000,21.39,21.44,21.37,21.42,40855,0
+UBND.US,D,20250415,000000,21.45,21.498,21.431,21.47,62393,0
+UBND.US,D,20250416,000000,21.47,21.54,21.4597,21.53,64535,0
+UBND.US,D,20250417,000000,21.5362,21.56,21.4874,21.53,49250,0
+UBND.US,D,20250421,000000,21.46,21.47,21.41,21.41,79738,0
+UBND.US,D,20250422,000000,21.44,21.45,21.411,21.43,34977,0
+UBND.US,D,20250423,000000,21.58,21.59,21.46,21.495,91758,0
+UBND.US,D,20250424,000000,21.56,21.58,21.5363,21.58,38346,0
+UBND.US,D,20250425,000000,21.61,21.66,21.61,21.65,25195,0
+UBND.US,D,20250428,000000,21.64,21.73,21.64,21.71,48504,0
+UBND.US,D,20250429,000000,21.7,21.77,21.7,21.76,65803,0
+UBND.US,D,20250430,000000,21.74,21.81,21.72,21.79,59212,0
+UBND.US,D,20250501,000000,21.705,21.74,21.66,21.66,734064,0
+UBND.US,D,20250502,000000,21.62,21.6219,21.5701,21.61,55581,0
+UBND.US,D,20250505,000000,21.57,21.58,21.55,21.575,27225,0
+UBND.US,D,20250506,000000,21.57,21.635,21.56,21.615,38055,0
+UBND.US,D,20250507,000000,21.62,21.7,21.62,21.68,83945,0
+UBND.US,D,20250508,000000,21.6,21.6,21.495,21.495,78217,0
+UBND.US,D,20250509,000000,21.52,21.5299,21.49,21.495,74550,0
+UBND.US,D,20250512,000000,21.46,21.48,21.45,21.48,55057,0
+UBND.US,D,20250513,000000,21.46,21.46,21.4,21.44,4018980,0
+UBND.US,D,20250514,000000,21.43,21.43,21.385,21.385,175778,0
+UBND.US,D,20250515,000000,21.43,21.499,21.41,21.4661,1059007,0
+UBND.US,D,20250516,000000,21.53,21.54,21.48,21.53,95627,0
+UBND.US,D,20250519,000000,21.39,21.49,21.39,21.47,54697,0
+UBND.US,D,20250520,000000,21.45,21.49,21.43,21.45,134918,0
+UBND.US,D,20250521,000000,21.395,21.415,21.33,21.38,1953495,0
+UBND.US,D,20250522,000000,21.315,21.3899,21.315,21.38,139839,0
+UBND.US,D,20250523,000000,21.3881,21.405,21.37,21.39,51756,0
+UBND.US,D,20250527,000000,21.46,21.515,21.46,21.5,73371,0
+UBND.US,D,20250528,000000,21.48,21.49,21.44,21.465,83145,0
+UBND.US,D,20250529,000000,21.52,21.55,21.51,21.55,2045789,0
+UBND.US,D,20250530,000000,21.5546,21.64,21.53,21.6,73685,0
+UBND.US,D,20250602,000000,21.5282,21.555,21.5,21.53,33541,0
+UBND.US,D,20250603,000000,21.55,21.5688,21.5,21.51,53352,0
+UBND.US,D,20250604,000000,21.5889,21.66,21.58,21.66,70608,0
+UBND.US,D,20250605,000000,21.67,21.6702,21.615,21.63,55108,0
+UBND.US,D,20250606,000000,21.54,21.55,21.5,21.51,85189,0
+UBND.US,D,20250609,000000,21.4365,21.47,21.43,21.47,34058,0
+UBND.US,D,20250610,000000,21.52,21.52,21.48,21.51,58063,0
+UBND.US,D,20250611,000000,21.53,21.58,21.5218,21.57,152239,0
+UBND.US,D,20250612,000000,21.62,21.65,21.6,21.65,39848,0
+UBND.US,D,20250613,000000,21.6,21.61,21.53,21.57,76107,0
+UBND.US,D,20250616,000000,21.55,21.59,21.53,21.54,45703,0
+UBND.US,D,20250617,000000,21.56,21.61,21.5401,21.61,51938,0
+UBND.US,D,20250618,000000,21.63,21.6484,21.5835,21.61,69655,0
+UBND.US,D,20250620,000000,21.57,21.64,21.56,21.62,44405,0
+UBND.US,D,20250623,000000,21.66,21.72,21.63,21.68,66510,0
+UBND.US,D,20250624,000000,21.66,21.75,21.66,21.7366,48265,0
+UBND.US,D,20250625,000000,21.72,21.75,21.69,21.74,7193396,0
+UBND.US,D,20250626,000000,21.7701,21.83,21.7599,21.825,96381,0
+UBND.US,D,20250627,000000,21.77,21.81,21.76,21.77,81213,0
+UBND.US,D,20250630,000000,21.81,21.87,21.79,21.85,166439,0
+UBND.US,D,20250701,000000,21.855,21.855,21.8099,21.84,146539,0
+UBND.US,D,20250702,000000,21.79,21.82,21.78,21.82,103281,0
+UBND.US,D,20250703,000000,21.76,21.775,21.74,21.77,105811,0
+UBND.US,D,20250707,000000,21.73,21.73,21.68,21.7,122947,0
+UBND.US,D,20250708,000000,21.68,21.69,21.6599,21.69,103400,0
+UBND.US,D,20250709,000000,21.7,21.75,21.69,21.74,106626,0
+UBND.US,D,20250710,000000,21.665,21.68,21.63,21.66,75546,0
+UBND.US,D,20250711,000000,21.61,21.61,21.58,21.585,91911,0
+UBND.US,D,20250714,000000,21.58,21.595,21.57,21.59,75407,0
+UBND.US,D,20250715,000000,21.59,21.59,21.52,21.52,98841,0
+UBND.US,D,20250716,000000,21.54,21.5692,21.505,21.545,69734,0
+UBND.US,D,20250717,000000,21.55,21.58,21.55,21.55,178920,0
+UBND.US,D,20250718,000000,21.585,21.61,21.58,21.595,120706,0
+UBND.US,D,20250721,000000,21.6599,21.6886,21.65,21.6622,32030,0
+UBND.US,D,20250722,000000,21.675,21.73,21.675,21.7118,66103,0
+UBND.US,D,20250723,000000,21.679,21.679,21.66,21.67,49885,0
+UBND.US,D,20250724,000000,21.6,21.68,21.6,21.65,137938,0
+UBND.US,D,20250725,000000,21.64,21.68,21.63,21.675,29644,0
+UBND.US,D,20250728,000000,21.65,21.67,21.6409,21.655,44664,0
+UBND.US,D,20250729,000000,21.67,21.75,21.665,21.75,55154,0
+UBND.US,D,20250730,000000,21.71,21.75,21.7,21.71,50893,0
+UBND.US,D,20250731,000000,21.73,21.75,21.71,21.72,108706,0
+UBND.US,D,20250801,000000,21.84,21.89,21.825,21.88,7518905,0
+UBND.US,D,20250804,000000,21.9,21.91,21.8799,21.905,79072,0
+UBND.US,D,20250805,000000,21.88,21.93,21.88,21.915,71659,0
+UBND.US,D,20250806,000000,21.83,21.849,21.77,21.84,105977,0
+UBND.US,D,20250807,000000,21.82,21.86,21.82,21.82,72135,0
+UBND.US,D,20250808,000000,21.79,21.7988,21.775,21.79,54024,0
+UBND.US,D,20250811,000000,21.79,21.82,21.79,21.805,57667,0
+UBND.US,D,20250812,000000,21.78,21.8,21.7663,21.795,75959,0
+UBND.US,D,20250813,000000,21.85,21.89,21.85,21.88,52532,0
+UBND.US,D,20250814,000000,21.84,21.86,21.805,21.8058,75046,0
+UBND.US,D,20250815,000000,21.8,21.805,21.77,21.79,49811,0
+UBND.US,D,20250818,000000,21.78,21.7801,21.7504,21.765,75374,0
+UBND.US,D,20250819,000000,21.78,21.8,21.775,21.8,82757,0
+UBND.US,D,20250820,000000,21.7992,21.83,21.79,21.82,116209,0
+UBND.US,D,20250821,000000,21.7646,21.77,21.75,21.77,54004,0
+UBND.US,D,20250822,000000,21.79,21.88,21.79,21.875,130539,0
+UBND.US,D,20250825,000000,21.845,21.87,21.8351,21.855,80711,0
+UBND.US,D,20250826,000000,21.86,21.9,21.8533,21.885,55475,0
+UBND.US,D,20250827,000000,21.855,21.92,21.8528,21.915,189927,0
+UBND.US,D,20250828,000000,21.91,21.95,21.9081,21.94,118902,0
+UBND.US,D,20250829,000000,21.91,21.95,21.89,21.92,142099,0
+UBND.US,D,20250902,000000,21.85,21.88,21.85,21.87,157337,0
+UBND.US,D,20250903,000000,21.87,21.96,21.87,21.945,153216,0
+UBND.US,D,20250904,000000,21.98,22.05,21.9609,22.01,123050,0
+UBND.US,D,20250905,000000,22.11,22.1354,22.11,22.12,77532,0
+UBND.US,D,20250908,000000,22.07,22.1,22.0605,22.09,66924,0
+UBND.US,D,20250909,000000,22.08,22.08,22.04,22.06,5097136,0
+UBND.US,D,20250910,000000,22.075,22.12,22.075,22.09,64899,0
+UBND.US,D,20250911,000000,22.12,22.16,22.1199,22.14,86543,0
+UBND.US,D,20250912,000000,22.0968,22.12,22.08,22.11,89236,0
+UBND.US,D,20250915,000000,22.14,22.18,22.14,22.15,102223,0
+UBND.US,D,20250916,000000,22.14,22.19,22.14,22.15,74313,0
+UBND.US,D,20250917,000000,22.18,22.22,22.06,22.12,109818,0
+UBND.US,D,20250918,000000,22.07,22.105,22.055,22.1012,758311,0
+UBND.US,D,20250919,000000,22.07,22.09,22.05,22.07,249546,0
+UBND.US,D,20250922,000000,22.07,22.07,22.01,22.02,200734,0
+UBND.US,D,20250923,000000,22.07,22.11,22.045,22.08,979521,0
+UBND.US,D,20250924,000000,22.06,22.0682,22.02,22.03,226749,0
+UBND.US,D,20250925,000000,22.02,22.04,21.985,22.01,146198,0
+UBND.US,D,20250926,000000,22.01,22.03,21.9935,22,54837,0
+UBND.US,D,20250929,000000,22.03,22.07,22.02,22.05,206940,0
+UBND.US,D,20250930,000000,22.07,22.1,22.05,22.05,96625,0
+UBND.US,D,20251001,000000,22.11,22.115,22.074,22.09,124585,0
+UBND.US,D,20251002,000000,22.1,22.14,22.0947,22.14,138323,0
+UBND.US,D,20251003,000000,22.14,22.14,22.1,22.1,65826,0
+UBND.US,D,20251006,000000,22.07,22.095,22.06,22.06,97696,0
+UBND.US,D,20251007,000000,22.08,22.12,22.065,22.09,88927,0
+UBND.US,D,20251008,000000,22.13,22.13,22.09,22.09,79567,0
+UBND.US,D,20251009,000000,21.98,21.99,21.97,21.97,92857,0
+UBND.US,D,20251010,000000,22.03,22.0791,22.02,22.065,102891,0
+UBND.US,D,20251013,000000,22.06,22.085,22.05,22.085,62938,0
+UBND.US,D,20251014,000000,22.09,22.13,22.08,22.12,158232,0
+UBND.US,D,20251015,000000,22.13,22.15,22.1,22.115,82091,0
+UBND.US,D,20251016,000000,22.11,22.19,22.1004,22.17,1953352,0
+UBND.US,D,20251017,000000,22.17,22.17,22.14,22.15,80076,0
+UBND.US,D,20251020,000000,22.18,22.2,22.1701,22.19,96798,0
+UBND.US,D,20251021,000000,22.22,22.23,22.2056,22.21,73600,0
+UBND.US,D,20251022,000000,22.2,22.23,22.1932,22.23,93043,0
+UBND.US,D,20251023,000000,22.19,22.21,22.17,22.18,156122,0
+UBND.US,D,20251024,000000,22.21,22.21,22.175,22.2,57443,0
+UBND.US,D,20251027,000000,22.19,22.22,22.165,22.19,79034,0
+UBND.US,D,20251028,000000,22.22,22.2456,22.21,22.23,110982,0
+UBND.US,D,20251029,000000,22.23,22.41,22.13,22.14,436485,0
+UBND.US,D,20251030,000000,22.06,22.13,22.06,22.09,91882,0
+UBND.US,D,20251031,000000,22.11,22.12,22.08,22.08,137139,0
+UBND.US,D,20251103,000000,22.06,22.08,22.041,22.07,65410,0
+UBND.US,D,20251104,000000,22.07,22.11,22.065,22.1,140286,0
+UBND.US,D,20251105,000000,22.08,22.08,21.96,22.025,112577,0
+UBND.US,D,20251106,000000,22.07,22.14,22.07,22.095,245859,0
+UBND.US,D,20251107,000000,21.995,22.03,21.9855,22.02,619758,0
+UBND.US,D,20251110,000000,22.009,22.01,21.9945,22,926689,0
+UBND.US,D,20251111,000000,22.06,22.07,22.04,22.07,76134,0
+UBND.US,D,20251112,000000,22.05,22.07,22.045,22.06,118634,0
+UBND.US,D,20251113,000000,22.02,22.03,21.99,21.99,117818,0
+UBND.US,D,20251114,000000,22.02,22.0299,21.96,21.97,93507,0
+UBND.US,D,20251117,000000,21.97,21.99,21.97,21.975,61928,0
+UBND.US,D,20251118,000000,22,22.015,21.97,22.015,517475,0
+UBND.US,D,20251119,000000,22.02,22.02,21.97,21.985,163791,0
+UBND.US,D,20251120,000000,22.01,22.03,22.0052,22.015,130287,0
+UBND.US,D,20251121,000000,22.06,22.1,22.025,22.0558,631799,0
+UBND.US,D,20251124,000000,22.1,22.12,22.08,22.1,90957,0
+UBND.US,D,20251125,000000,22.13,22.17,22.125,22.17,405972,0
+UBND.US,D,20251126,000000,22.1455,22.18,22.125,22.17,120662,0
+UBND.US,D,20251128,000000,22.17,22.1717,22.1436,22.155,39656,0
+UBND.US,D,20251201,000000,22.0868,22.09,22.07,22.075,112920,0
+UBND.US,D,20251202,000000,22.08,22.1,22.0701,22.1,136537,0
+UBND.US,D,20251203,000000,22.13,22.14,22.1045,22.135,319201,0
+UBND.US,D,20251204,000000,22.13,22.13,22.09,22.095,171935,0
+UBND.US,D,20251205,000000,22.1,22.1,22.06,22.08,210926,0
+UBND.US,D,20251208,000000,22.07,22.07,22.0112,22.035,131604,0
+UBND.US,D,20251209,000000,22.07,22.07,22.01,22.0183,251137,0
+UBND.US,D,20251210,000000,22.01,22.07,22.01,22.07,117245,0
+UBND.US,D,20251211,000000,21.95,21.95,21.9,21.91,106019,0
+UBND.US,D,20251212,000000,21.87,21.88,21.86,21.865,133708,0
+UBND.US,D,20251215,000000,21.8965,21.91,21.86,21.875,157684,0
+UBND.US,D,20251216,000000,21.87,21.92,21.87,21.915,743085,0
+UBND.US,D,20251217,000000,21.915,21.93,21.9,21.925,1024267,0
+UBND.US,D,20251218,000000,21.98,21.98,21.95,21.98,165157,0
+UBND.US,D,20251219,000000,21.945,21.96,21.94,21.945,170555,0
+UBND.US,D,20251222,000000,21.9455,21.95,21.93,21.95,959838,0
+UBND.US,D,20251223,000000,21.915,21.95,21.91,21.945,179718,0
+UBND.US,D,20251224,000000,21.95,22.01,21.95,21.99,82990,0
+UBND.US,D,20251226,000000,22.0059,22.01,21.93,21.985,103649,0
+UBND.US,D,20251229,000000,22.015,22.03,21.9918,22.02,96973,0
+UBND.US,D,20251230,000000,21.99,22.02,21.99,22.02,110925,0
+UBND.US,D,20251231,000000,21.996,22.01,21.97,22,144672,0
+UBND.US,D,20260102,000000,21.9835,21.9868,21.96,21.97,116639,0
+UBND.US,D,20260105,000000,21.9759,22,21.97,22,119633,0
+UBND.US,D,20260106,000000,21.98,21.9999,21.9601,21.99,1523363,0
+UBND.US,D,20260107,000000,22.01,22.03,22.0018,22.03,106315,0
+UBND.US,D,20260108,000000,21.98,22,21.98,21.99,95304,0
+UBND.US,D,20260109,000000,22.02,22.04,21.985,22.02,517479,0
+UBND.US,D,20260112,000000,22.025,22.05,22.025,22.04,272432,0
+UBND.US,D,20260113,000000,22.04,22.045,22.02,22.04,258356,0
+UBND.US,D,20260114,000000,22.05,22.08,22.05,22.075,89961,0
+UBND.US,D,20260115,000000,22.09,22.09,22.0501,22.0558,274029,0
+UBND.US,D,20260116,000000,22.05,22.05,22.02,22.03,177160,0
+UBND.US,D,20260120,000000,21.95,21.9699,21.94,21.94,191952,0
+UBND.US,D,20260121,000000,21.95,22,21.9435,21.99,1917339,0
+UBND.US,D,20260122,000000,21.97,22.04,21.965,22.02,726454,0
+UBND.US,D,20260123,000000,22,22.02,21.99,22.01,172409,0
+UBND.US,D,20260126,000000,22.04,22.05,22.0301,22.045,1644628,0
+UBND.US,D,20260127,000000,22.06,22.08,22.03,22.035,262127,0
+UBND.US,D,20260128,000000,22.02,22.04,22.01,22.03,161488,0
+UBND.US,D,20260129,000000,22,22.04,22,22.025,180597,0
+UBND.US,D,20260130,000000,22.01,22.03,22.01,22.01,297045,0
+UBND.US,D,20260202,000000,22.005,22.015,21.99,22,140218,0
+UBND.US,D,20260203,000000,21.97,21.995,21.965,21.9858,152633,0
+UBND.US,D,20260204,000000,21.97,22.01,21.97,21.985,231444,0
+UBND.US,D,20260205,000000,22.02,22.06,22.005,22.055,245349,0
+UBND.US,D,20260206,000000,22.085,22.09,22.06,22.09,113745,0
+UBND.US,D,20260209,000000,21.98,22.01,21.93,22.005,170605,0
+UBND.US,D,20260210,000000,22.05,22.09,22.0435,22.065,243669,0
+UBND.US,D,20260211,000000,22.03,22.08,22.03,22.05,288398,0
+UBND.US,D,20260212,000000,22.06,22.13,22.05,22.11,294960,0
+UBND.US,D,20260213,000000,22.16,22.17,22.1499,22.17,106699,0
+UBND.US,D,20260217,000000,22.17,22.18,22.16,22.18,334405,0
+UBND.US,D,20260218,000000,22.16,22.17,22.15,22.15,215366,0
diff --git a/daily/us/nasdaq etfs/ufiv.us.txt b/daily/us/nasdaq etfs/ufiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d08dc5b8f5ee7f7bcac4937759b875b371e32331
--- /dev/null
+++ b/daily/us/nasdaq etfs/ufiv.us.txt	
@@ -0,0 +1,721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UFIV.US,D,20230329,000000,49.79,49.8344,49.79,49.8344,400,0
+UFIV.US,D,20230405,000000,50.59,50.59,50.59,50.59,6,0
+UFIV.US,D,20230406,000000,50.5918,50.5918,50.5918,50.5918,5,0
+UFIV.US,D,20230410,000000,50.27,50.28,50.2689,50.275,4003,0
+UFIV.US,D,20230411,000000,50.23,50.23,50.17,50.215,301,0
+UFIV.US,D,20230413,000000,50.4,50.4,50.325,50.325,1402,0
+UFIV.US,D,20230414,000000,50.0962,50.0962,50.0962,50.0962,3,0
+UFIV.US,D,20230417,000000,49.9,49.9,49.89,49.89,228,0
+UFIV.US,D,20230418,000000,49.92,49.92,49.92,49.92,46,0
+UFIV.US,D,20230419,000000,49.8488,49.8488,49.8488,49.8488,50,0
+UFIV.US,D,20230420,000000,50.0541,50.0541,50.0541,50.0541,50,0
+UFIV.US,D,20230421,000000,49.9983,49.9983,49.98,49.98,200,0
+UFIV.US,D,20230424,000000,50.1309,50.1309,50.1309,50.1309,2,0
+UFIV.US,D,20230425,000000,50.5288,50.5288,50.5288,50.5288,2,0
+UFIV.US,D,20230426,000000,50.3948,50.3948,50.3948,50.3948,2,0
+UFIV.US,D,20230427,000000,50.1476,50.1476,50.1476,50.1476,23,0
+UFIV.US,D,20230428,000000,50.265,50.3594,50.265,50.3594,202,0
+UFIV.US,D,20230501,000000,49.8963,49.8963,49.8963,49.8963,9,0
+UFIV.US,D,20230502,000000,50.32,50.32,50.32,50.32,7,0
+UFIV.US,D,20230503,000000,50.6109,50.6109,50.6109,50.6109,1,0
+UFIV.US,D,20230504,000000,50.75,50.83,50.6787,50.6787,4720,0
+UFIV.US,D,20230505,000000,50.4503,50.4503,50.4503,50.4503,2,0
+UFIV.US,D,20230508,000000,50.25,50.255,50.25,50.255,1102,0
+UFIV.US,D,20230509,000000,50.2157,50.2157,50.2157,50.2157,304,0
+UFIV.US,D,20230510,000000,50.5167,50.5167,50.5167,50.5167,1,0
+UFIV.US,D,20230511,000000,50.5864,50.5864,50.5864,50.5864,53,0
+UFIV.US,D,20230512,000000,50.39,50.39,50.39,50.39,601,0
+UFIV.US,D,20230515,000000,50.31,50.36,50.31,50.3594,2531,0
+UFIV.US,D,20230516,000000,50.245,50.245,50.245,50.245,3,0
+UFIV.US,D,20230517,000000,50.085,50.085,50.085,50.085,4,0
+UFIV.US,D,20230518,000000,49.95,49.95,49.865,49.865,647,0
+UFIV.US,D,20230519,000000,49.73,49.73,49.7154,49.7154,415,0
+UFIV.US,D,20230522,000000,49.6832,49.6832,49.6832,49.6832,3,0
+UFIV.US,D,20230523,000000,49.7251,49.7251,49.7251,49.7251,28,0
+UFIV.US,D,20230524,000000,49.67,49.67,49.6306,49.6306,520,0
+UFIV.US,D,20230525,000000,49.3476,49.3476,49.3476,49.3476,3,0
+UFIV.US,D,20230526,000000,49.28,49.31,49.2798,49.31,2031,0
+UFIV.US,D,20230530,000000,49.55,49.5909,49.55,49.5909,459,0
+UFIV.US,D,20230531,000000,49.72,49.755,49.72,49.755,500,0
+UFIV.US,D,20230601,000000,49.6857,49.6857,49.6857,49.6857,1,0
+UFIV.US,D,20230602,000000,49.51,49.52,49.3747,49.3747,1359,0
+UFIV.US,D,20230605,000000,49.4419,49.4419,49.3966,49.3966,643,0
+UFIV.US,D,20230606,000000,49.362,49.362,49.362,49.362,123,0
+UFIV.US,D,20230607,000000,49.19,49.19,49.185,49.185,123,0
+UFIV.US,D,20230608,000000,49.385,49.385,49.385,49.385,48,0
+UFIV.US,D,20230609,000000,49.2229,49.2229,49.2229,49.2229,11,0
+UFIV.US,D,20230612,000000,49.2,49.2982,49.2,49.2982,132,0
+UFIV.US,D,20230613,000000,49.1951,49.1951,49.0565,49.0565,396,0
+UFIV.US,D,20230614,000000,49.1462,49.1462,48.952,49.045,519,0
+UFIV.US,D,20230615,000000,49.26,49.2941,49.26,49.2941,214,0
+UFIV.US,D,20230616,000000,49.11,49.13,49.11,49.125,511,0
+UFIV.US,D,20230620,000000,49.2,49.26,49.2,49.235,2420,0
+UFIV.US,D,20230621,000000,49.2099,49.22,49.1577,49.2045,1489,0
+UFIV.US,D,20230622,000000,49.114,49.114,49.0312,49.0366,2226,0
+UFIV.US,D,20230623,000000,49.25,49.25,49.119,49.155,1016,0
+UFIV.US,D,20230626,000000,49.1869,49.2213,49.1869,49.2213,1676,0
+UFIV.US,D,20230627,000000,49.22,49.22,49.06,49.0705,2641,0
+UFIV.US,D,20230628,000000,49.13,49.2161,49.13,49.2157,1362,0
+UFIV.US,D,20230629,000000,48.88,48.89,48.86,48.89,1763,0
+UFIV.US,D,20230630,000000,48.9299,48.9299,48.9152,48.9152,1585,0
+UFIV.US,D,20230703,000000,48.8261,48.8261,48.6776,48.685,4232,0
+UFIV.US,D,20230705,000000,48.6789,48.6789,48.5,48.5192,8928,0
+UFIV.US,D,20230706,000000,48.175,48.29,48.175,48.2753,4326,0
+UFIV.US,D,20230707,000000,48.4,48.4,48.305,48.305,2259,0
+UFIV.US,D,20230710,000000,48.43,48.56,48.43,48.5313,561,0
+UFIV.US,D,20230711,000000,48.55,48.557,48.545,48.5504,3071,0
+UFIV.US,D,20230712,000000,48.9397,48.9397,48.9102,48.9102,867,0
+UFIV.US,D,20230713,000000,49.2,49.2353,49.1905,49.2353,3178,0
+UFIV.US,D,20230714,000000,49.0937,49.13,49.015,49.015,3013,0
+UFIV.US,D,20230717,000000,49.019,49.1,49.0057,49.0603,7624,0
+UFIV.US,D,20230718,000000,49.159,49.16,49.0821,49.085,5643,0
+UFIV.US,D,20230719,000000,49.1495,49.16,49.14,49.16,848,0
+UFIV.US,D,20230720,000000,48.9,48.95,48.8899,48.95,571,0
+UFIV.US,D,20230721,000000,49.04,49.04,48.93,48.93,2466,0
+UFIV.US,D,20230724,000000,49.01,49.01,48.85,48.85,868,0
+UFIV.US,D,20230725,000000,48.7379,48.7792,48.7379,48.77,2582,0
+UFIV.US,D,20230726,000000,48.82,48.9053,48.82,48.9053,208,0
+UFIV.US,D,20230727,000000,48.74,48.74,48.59,48.62,1912,0
+UFIV.US,D,20230728,000000,48.7285,48.7438,48.705,48.7438,930,0
+UFIV.US,D,20230731,000000,48.7795,48.8,48.76,48.8,1285,0
+UFIV.US,D,20230801,000000,48.82,48.82,48.46,48.49,5952,0
+UFIV.US,D,20230802,000000,48.46,48.51,48.4,48.51,407,0
+UFIV.US,D,20230803,000000,48.3801,48.399,48.36,48.365,1260,0
+UFIV.US,D,20230804,000000,48.6534,48.725,48.6534,48.725,2161,0
+UFIV.US,D,20230807,000000,48.71,48.71,48.67,48.68,1613,0
+UFIV.US,D,20230808,000000,48.79,48.83,48.77,48.8,1327,0
+UFIV.US,D,20230809,000000,48.8,48.82,48.765,48.765,303,0
+UFIV.US,D,20230810,000000,48.75,48.75,48.5738,48.5738,106,0
+UFIV.US,D,20230811,000000,48.38,48.38,48.38,48.38,193,0
+UFIV.US,D,20230814,000000,48.3,48.3,48.3,48.3,44,0
+UFIV.US,D,20230815,000000,48.4,48.4,48.275,48.275,762,0
+UFIV.US,D,20230816,000000,48.35,48.35,48.1732,48.1732,900,0
+UFIV.US,D,20230817,000000,48.17,48.1869,48.1,48.1869,1467,0
+UFIV.US,D,20230818,000000,48.26,48.275,48.25,48.275,1787,0
+UFIV.US,D,20230821,000000,48.1099,48.1099,48.105,48.105,115,0
+UFIV.US,D,20230822,000000,48.0795,48.11,48.0647,48.065,1994,0
+UFIV.US,D,20230823,000000,48.3209,48.3419,48.3209,48.3419,210,0
+UFIV.US,D,20230824,000000,48.2817,48.2817,48.2726,48.2726,211,0
+UFIV.US,D,20230825,000000,48.125,48.1883,48.125,48.1883,219,0
+UFIV.US,D,20230828,000000,48.22,48.275,48.22,48.275,155,0
+UFIV.US,D,20230829,000000,48.45,48.5261,48.4463,48.5261,710,0
+UFIV.US,D,20230830,000000,48.579,48.59,48.5059,48.5059,2061,0
+UFIV.US,D,20230831,000000,48.42,48.61,48.42,48.61,3323,0
+UFIV.US,D,20230901,000000,48.3295,48.33,48.3295,48.33,350,0
+UFIV.US,D,20230905,000000,48.1691,48.1691,48.165,48.165,909,0
+UFIV.US,D,20230906,000000,48.03,48.0368,48.0208,48.03,880,0
+UFIV.US,D,20230907,000000,48.17,48.18,48.17,48.175,3130,0
+UFIV.US,D,20230908,000000,48.14,48.14,48.14,48.14,5,0
+UFIV.US,D,20230911,000000,48.12,48.13,48.12,48.13,105,0
+UFIV.US,D,20230912,000000,48.1,48.125,48.1,48.125,280,0
+UFIV.US,D,20230913,000000,48.1,48.18,48.1,48.18,485,0
+UFIV.US,D,20230914,000000,48.1469,48.1469,48.14,48.14,1971,0
+UFIV.US,D,20230915,000000,48.1,48.1,48.05,48.05,554,0
+UFIV.US,D,20230918,000000,48.06,48.06,48.06,48.06,9,0
+UFIV.US,D,20230919,000000,47.935,47.935,47.935,47.935,106,0
+UFIV.US,D,20230920,000000,47.98,47.98,47.8756,47.8756,617,0
+UFIV.US,D,20230921,000000,47.75,47.7616,47.75,47.7616,408,0
+UFIV.US,D,20230922,000000,47.855,47.8792,47.855,47.8792,404,0
+UFIV.US,D,20230925,000000,47.7984,47.7984,47.7507,47.7649,1410,0
+UFIV.US,D,20230926,000000,47.82,47.82,47.74,47.765,2659,0
+UFIV.US,D,20230927,000000,47.79,47.79,47.605,47.63,5139,0
+UFIV.US,D,20230928,000000,47.83,47.83,47.6253,47.805,1553,0
+UFIV.US,D,20230929,000000,48.04,48.04,47.82,47.83,1321,0
+UFIV.US,D,20231002,000000,47.52,47.52,47.44,47.44,1241,0
+UFIV.US,D,20231003,000000,47.4406,47.4406,47.275,47.275,465,0
+UFIV.US,D,20231004,000000,47.3226,47.465,47.3226,47.465,564,0
+UFIV.US,D,20231005,000000,47.54,47.5782,47.54,47.565,1142,0
+UFIV.US,D,20231006,000000,47.47,47.47,47.41,47.41,1953,0
+UFIV.US,D,20231009,000000,47.73,47.82,47.73,47.82,345,0
+UFIV.US,D,20231010,000000,47.715,47.73,47.7,47.73,1404,0
+UFIV.US,D,20231011,000000,47.78,47.78,47.76,47.78,762,0
+UFIV.US,D,20231012,000000,47.73,47.73,47.565,47.59,564,0
+UFIV.US,D,20231013,000000,47.67,47.67,47.67,47.67,376,0
+UFIV.US,D,20231016,000000,47.555,47.58,47.52,47.53,1985,0
+UFIV.US,D,20231017,000000,47.34,47.34,47.17,47.2275,6837,0
+UFIV.US,D,20231018,000000,47.22,47.22,47.1,47.1,2005,0
+UFIV.US,D,20231019,000000,47.09,47.11,47.05,47.0752,1378,0
+UFIV.US,D,20231020,000000,47.24,47.29,47.24,47.28,1341,0
+UFIV.US,D,20231023,000000,47.4019,47.4019,47.39,47.39,356,0
+UFIV.US,D,20231024,000000,47.31,47.395,47.3,47.375,19056,0
+UFIV.US,D,20231025,000000,47.18,47.19,47.16,47.18,700,0
+UFIV.US,D,20231026,000000,47.31,47.42,47.31,47.42,3431,0
+UFIV.US,D,20231027,000000,47.43,47.4919,47.41,47.4919,34616,0
+UFIV.US,D,20231030,000000,47.37,47.42,47.37,47.41,1341,0
+UFIV.US,D,20231031,000000,47.41,47.42,47.3729,47.3729,15458,0
+UFIV.US,D,20231101,000000,47.36,47.52,47.36,47.52,2806,0
+UFIV.US,D,20231102,000000,47.72,47.72,47.57,47.59,5187,0
+UFIV.US,D,20231103,000000,48,48,47.9,47.91,4606,0
+UFIV.US,D,20231106,000000,47.77,47.77,47.68,47.71,3122,0
+UFIV.US,D,20231107,000000,47.775,47.88,47.775,47.8438,5032,0
+UFIV.US,D,20231108,000000,47.91,47.91,47.87,47.89,1332,0
+UFIV.US,D,20231109,000000,47.89,47.89,47.62,47.62,2418,0
+UFIV.US,D,20231110,000000,47.735,47.735,47.62,47.625,856,0
+UFIV.US,D,20231113,000000,47.48,47.625,47.48,47.625,938,0
+UFIV.US,D,20231114,000000,48.0897,48.1322,48.082,48.116,1152,0
+UFIV.US,D,20231115,000000,47.86,47.8944,47.86,47.8944,106,0
+UFIV.US,D,20231116,000000,48.11,48.14,48.1009,48.115,1487,0
+UFIV.US,D,20231117,000000,48.08,48.09,48.0752,48.085,1615,0
+UFIV.US,D,20231120,000000,48.05,48.1299,48.04,48.125,18309,0
+UFIV.US,D,20231121,000000,48.19,48.2,48.15,48.1729,3819,0
+UFIV.US,D,20231122,000000,48.18,48.18,48.0953,48.16,17658,0
+UFIV.US,D,20231124,000000,48.02,48.04,48.02,48.0296,1468,0
+UFIV.US,D,20231127,000000,48.14,48.23,48.11,48.23,1371,0
+UFIV.US,D,20231128,000000,48.3194,48.4294,48.3194,48.4294,6697,0
+UFIV.US,D,20231129,000000,48.6,48.6,48.5703,48.585,4837,0
+UFIV.US,D,20231130,000000,48.4843,48.49,48.4,48.4337,10861,0
+UFIV.US,D,20231201,000000,48.3,48.57,48.3,48.5523,10526,0
+UFIV.US,D,20231204,000000,48.46,48.46,48.3403,48.41,3816,0
+UFIV.US,D,20231205,000000,48.52,48.6086,48.52,48.575,8792,0
+UFIV.US,D,20231206,000000,48.65,48.65,48.56,48.63,2515,0
+UFIV.US,D,20231207,000000,48.64,48.7,48.6255,48.652,4403,0
+UFIV.US,D,20231208,000000,48.46,48.46,48.36,48.385,9935,0
+UFIV.US,D,20231211,000000,48.33,48.39,48.319,48.39,912,0
+UFIV.US,D,20231212,000000,48.4193,48.47,48.4193,48.46,4235,0
+UFIV.US,D,20231213,000000,48.58,49.01,48.52,48.9729,16065,0
+UFIV.US,D,20231214,000000,49.17,49.28,49.14,49.18,5160,0
+UFIV.US,D,20231215,000000,49.16,49.1616,49.1,49.1303,4984,0
+UFIV.US,D,20231218,000000,49.16,49.16,49.0508,49.075,7416,0
+UFIV.US,D,20231219,000000,49.04,49.15,49.04,49.1,6308,0
+UFIV.US,D,20231220,000000,49.23,49.29,49.15,49.28,2249,0
+UFIV.US,D,20231221,000000,49.45,49.45,49.24,49.2588,12379,0
+UFIV.US,D,20231222,000000,49.28,49.29,49.2,49.27,2032,0
+UFIV.US,D,20231226,000000,49.2,49.26,49.2,49.23,643,0
+UFIV.US,D,20231227,000000,49.26,49.3,49.26,49.275,9534,0
+UFIV.US,D,20231228,000000,49.21,49.25,49.154,49.18,9852,0
+UFIV.US,D,20231229,000000,49.16,49.22,49.15,49.205,6050,0
+UFIV.US,D,20240102,000000,49.06,49.06,49.02,49.035,1685,0
+UFIV.US,D,20240103,000000,48.9912,49.12,48.98,49.1102,776,0
+UFIV.US,D,20240104,000000,49.04,49.04,48.955,48.955,5517,0
+UFIV.US,D,20240105,000000,49,49,48.865,48.865,218,0
+UFIV.US,D,20240108,000000,48.995,48.995,48.9485,48.9485,218,0
+UFIV.US,D,20240109,000000,48.97,48.97,48.926,48.95,8278,0
+UFIV.US,D,20240110,000000,48.9474,48.9599,48.93,48.94,1820,0
+UFIV.US,D,20240111,000000,49.03,49.1544,48.99,49.1544,6389,0
+UFIV.US,D,20240112,000000,49.38,49.38,49.26,49.28,6790,0
+UFIV.US,D,20240116,000000,49.27,49.27,49.06,49.0749,7606,0
+UFIV.US,D,20240117,000000,48.89,48.89,48.885,48.885,163,0
+UFIV.US,D,20240118,000000,48.98,48.98,48.85,48.8623,10118,0
+UFIV.US,D,20240119,000000,48.7701,48.8189,48.75,48.8189,4902,0
+UFIV.US,D,20240122,000000,48.82,48.96,48.82,48.915,11410,0
+UFIV.US,D,20240123,000000,48.8399,48.875,48.8288,48.865,8775,0
+UFIV.US,D,20240124,000000,48.99,48.99,48.767,48.767,5863,0
+UFIV.US,D,20240125,000000,48.9001,48.94,48.8686,48.94,7415,0
+UFIV.US,D,20240126,000000,48.9,48.9,48.84,48.8751,2377,0
+UFIV.US,D,20240129,000000,48.96,49.03,48.96,49.03,542,0
+UFIV.US,D,20240130,000000,49.08,49.09,48.93,49.0003,9011,0
+UFIV.US,D,20240131,000000,49.29,49.29,49.2438,49.2438,3125,0
+UFIV.US,D,20240201,000000,49.27,49.35,49.2271,49.2891,3645,0
+UFIV.US,D,20240202,000000,48.94,48.98,48.8108,48.875,10701,0
+UFIV.US,D,20240205,000000,48.62,48.63,48.5786,48.5851,2406,0
+UFIV.US,D,20240206,000000,48.66,48.79,48.66,48.785,3513,0
+UFIV.US,D,20240207,000000,48.8,48.82,48.725,48.725,16721,0
+UFIV.US,D,20240208,000000,48.65,48.68,48.61,48.625,4881,0
+UFIV.US,D,20240209,000000,48.56,48.58,48.55,48.5754,12898,0
+UFIV.US,D,20240212,000000,48.5949,48.63,48.57,48.6191,5704,0
+UFIV.US,D,20240213,000000,48.35,48.35,48.215,48.2176,6974,0
+UFIV.US,D,20240214,000000,48.3,48.38,48.2801,48.3589,12669,0
+UFIV.US,D,20240215,000000,48.4285,48.4699,48.41,48.455,9285,0
+UFIV.US,D,20240216,000000,48.3171,48.32,48.2725,48.32,1662,0
+UFIV.US,D,20240220,000000,48.42,48.44,48.3802,48.3944,2491,0
+UFIV.US,D,20240221,000000,48.43,48.43,48.28,48.28,7458,0
+UFIV.US,D,20240222,000000,48.26,48.28,48.21,48.2546,3494,0
+UFIV.US,D,20240223,000000,48.19,48.36,48.19,48.35,1528,0
+UFIV.US,D,20240226,000000,48.37,48.37,48.24,48.2972,4686,0
+UFIV.US,D,20240227,000000,48.29,48.3,48.2434,48.2541,4523,0
+UFIV.US,D,20240228,000000,48.38,48.38,48.32,48.365,8374,0
+UFIV.US,D,20240229,000000,48.43,48.4886,48.4,48.4298,3626,0
+UFIV.US,D,20240301,000000,48.2501,48.46,48.21,48.46,825,0
+UFIV.US,D,20240304,000000,48.38,48.38,48.36,48.375,688,0
+UFIV.US,D,20240305,000000,48.4906,48.56,48.4906,48.5354,3977,0
+UFIV.US,D,20240306,000000,48.61,48.66,48.5697,48.5754,7864,0
+UFIV.US,D,20240307,000000,48.635,48.685,48.6299,48.685,8038,0
+UFIV.US,D,20240308,000000,48.76,48.76,48.72,48.727,4640,0
+UFIV.US,D,20240311,000000,48.71,48.72,48.665,48.665,7183,0
+UFIV.US,D,20240312,000000,48.57,48.57,48.52,48.5272,1748,0
+UFIV.US,D,20240313,000000,48.5,48.5,48.46,48.4646,9336,0
+UFIV.US,D,20240314,000000,48.32,48.325,48.25,48.25,5967,0
+UFIV.US,D,20240315,000000,48.1606,48.2,48.1606,48.1651,2580,0
+UFIV.US,D,20240318,000000,48.15,48.15,48.11,48.1448,2549,0
+UFIV.US,D,20240319,000000,48.2,48.2448,48.2,48.2448,1899,0
+UFIV.US,D,20240320,000000,48.26,48.39,48.26,48.3588,4213,0
+UFIV.US,D,20240321,000000,48.38,48.38,48.35,48.37,2352,0
+UFIV.US,D,20240322,000000,48.495,48.51,48.4802,48.5,3152,0
+UFIV.US,D,20240325,000000,48.44,48.44,48.4357,48.4357,550,0
+UFIV.US,D,20240326,000000,48.3842,48.47,48.3842,48.465,5132,0
+UFIV.US,D,20240327,000000,48.55,48.58,48.5402,48.5673,5974,0
+UFIV.US,D,20240328,000000,48.5132,48.5278,48.4994,48.4994,5316,0
+UFIV.US,D,20240401,000000,48.0845,48.0999,48.08,48.08,16493,0
+UFIV.US,D,20240402,000000,48.06,48.0615,48.05,48.0615,3891,0
+UFIV.US,D,20240403,000000,47.95,48.1,47.9414,48.0973,13022,0
+UFIV.US,D,20240404,000000,48.1586,48.2299,48.14,48.2197,2928,0
+UFIV.US,D,20240405,000000,48.07,48.11,48,48.0105,5062,0
+UFIV.US,D,20240408,000000,47.9401,47.9401,47.9132,47.9132,1431,0
+UFIV.US,D,20240409,000000,48.03,48.035,48.03,48.035,717,0
+UFIV.US,D,20240410,000000,47.6201,47.6205,47.54,47.555,15204,0
+UFIV.US,D,20240411,000000,47.55,47.5713,47.53,47.5636,1777,0
+UFIV.US,D,20240412,000000,47.72,47.72,47.6939,47.6939,381,0
+UFIV.US,D,20240415,000000,47.445,47.54,47.42,47.5266,5503,0
+UFIV.US,D,20240416,000000,47.45,47.45,47.4067,47.4067,1390,0
+UFIV.US,D,20240417,000000,47.51,47.5804,47.51,47.5804,336,0
+UFIV.US,D,20240418,000000,47.46,47.47,47.4466,47.46,3765,0
+UFIV.US,D,20240419,000000,47.5,47.51,47.5,47.51,545,0
+UFIV.US,D,20240422,000000,47.53,47.53,47.515,47.515,1968,0
+UFIV.US,D,20240423,000000,47.4765,47.61,47.4765,47.59,1329,0
+UFIV.US,D,20240424,000000,47.515,47.525,47.515,47.525,608,0
+UFIV.US,D,20240425,000000,47.4081,47.4191,47.4081,47.41,2290,0
+UFIV.US,D,20240426,000000,47.5001,47.5001,47.4563,47.4563,1443,0
+UFIV.US,D,20240429,000000,47.5516,47.5516,47.5491,47.5491,419,0
+UFIV.US,D,20240430,000000,47.4599,47.4599,47.4002,47.4002,1473,0
+UFIV.US,D,20240501,000000,47.32,47.49,47.32,47.396,5700,0
+UFIV.US,D,20240502,000000,47.53,47.5837,47.5205,47.5837,1080,0
+UFIV.US,D,20240503,000000,47.84,48.04,47.7506,47.7636,1960,0
+UFIV.US,D,20240506,000000,47.76,47.7801,47.76,47.765,1975,0
+UFIV.US,D,20240507,000000,47.8408,47.8725,47.81,47.81,849,0
+UFIV.US,D,20240508,000000,47.79,47.79,47.75,47.7559,17168,0
+UFIV.US,D,20240509,000000,47.78,47.8399,47.78,47.835,1147,0
+UFIV.US,D,20240510,000000,47.7503,47.7503,47.73,47.74,6593,0
+UFIV.US,D,20240513,000000,47.83,47.83,47.7653,47.7653,2536,0
+UFIV.US,D,20240514,000000,47.8401,47.87,47.8401,47.86,3203,0
+UFIV.US,D,20240515,000000,48.05,48.11,48.05,48.095,3758,0
+UFIV.US,D,20240516,000000,48.04,48.0436,48,48.015,8015,0
+UFIV.US,D,20240517,000000,47.99,48,47.9311,47.935,1842,0
+UFIV.US,D,20240520,000000,47.9,47.915,47.885,47.885,2218,0
+UFIV.US,D,20240521,000000,47.97,47.9838,47.95,47.965,2338,0
+UFIV.US,D,20240522,000000,47.91,47.94,47.89,47.905,5908,0
+UFIV.US,D,20240523,000000,47.9,47.92,47.76,47.802,6396,0
+UFIV.US,D,20240524,000000,47.78,47.82,47.78,47.815,943,0
+UFIV.US,D,20240528,000000,47.9,47.9,47.68,47.68,2155,0
+UFIV.US,D,20240529,000000,47.6,47.62,47.53,47.5653,5240,0
+UFIV.US,D,20240530,000000,47.68,47.7047,47.675,47.696,2290,0
+UFIV.US,D,20240531,000000,47.82,47.8518,47.8,47.8518,1752,0
+UFIV.US,D,20240603,000000,47.77,47.86,47.77,47.85,7333,0
+UFIV.US,D,20240604,000000,47.94,48.04,47.94,48.02,5686,0
+UFIV.US,D,20240605,000000,47.98,48.13,47.98,48.1131,4846,0
+UFIV.US,D,20240606,000000,48.1051,48.1501,48.1051,48.13,1414,0
+UFIV.US,D,20240607,000000,47.83,47.83,47.79,47.7954,2436,0
+UFIV.US,D,20240610,000000,47.77,47.77,47.7495,47.7648,1470,0
+UFIV.US,D,20240611,000000,47.81,47.91,47.81,47.905,2519,0
+UFIV.US,D,20240612,000000,48.25,48.25,48.08,48.08,13026,0
+UFIV.US,D,20240613,000000,48.2282,48.3,48.2282,48.2988,6363,0
+UFIV.US,D,20240614,000000,48.32,48.34,48.32,48.3297,3149,0
+UFIV.US,D,20240617,000000,48.21,48.21,48.18,48.185,3123,0
+UFIV.US,D,20240618,000000,48.28,48.34,48.2675,48.3216,7726,0
+UFIV.US,D,20240620,000000,48.2101,48.2737,48.2,48.27,4046,0
+UFIV.US,D,20240621,000000,48.3,48.3,48.245,48.2831,2862,0
+UFIV.US,D,20240624,000000,48.3,48.3,48.2409,48.2862,3253,0
+UFIV.US,D,20240625,000000,48.28,48.315,48.26,48.3075,2103,0
+UFIV.US,D,20240626,000000,48.18,48.18,48.1423,48.155,1690,0
+UFIV.US,D,20240627,000000,48.25,48.26,48.23,48.2397,1581,0
+UFIV.US,D,20240628,000000,48.31,48.31,48.16,48.1645,27128,0
+UFIV.US,D,20240701,000000,47.84,47.84,47.7511,47.79,4558,0
+UFIV.US,D,20240702,000000,47.9,47.9215,47.8575,47.8854,2185,0
+UFIV.US,D,20240703,000000,47.93,48.065,47.85,48.0627,11799,0
+UFIV.US,D,20240705,000000,48.23,48.2702,48.22,48.2702,1263,0
+UFIV.US,D,20240708,000000,48.25,48.29,48.2301,48.2645,3454,0
+UFIV.US,D,20240709,000000,48.28,48.28,48.19,48.245,3343,0
+UFIV.US,D,20240710,000000,48.26,48.2624,48.2412,48.2624,1717,0
+UFIV.US,D,20240711,000000,48.52,48.55,48.4854,48.4854,2346,0
+UFIV.US,D,20240712,000000,48.5403,48.5776,48.5403,48.5776,1810,0
+UFIV.US,D,20240715,000000,48.56,48.57,48.51,48.5293,3821,0
+UFIV.US,D,20240716,000000,48.51,48.62,48.51,48.62,1197,0
+UFIV.US,D,20240717,000000,48.64,48.66,48.6228,48.6467,10111,0
+UFIV.US,D,20240718,000000,48.6101,48.6202,48.56,48.567,1548,0
+UFIV.US,D,20240719,000000,48.48,48.48,48.4701,48.4701,919,0
+UFIV.US,D,20240722,000000,48.42,48.4605,48.41,48.4605,3550,0
+UFIV.US,D,20240723,000000,48.5,48.5201,48.49,48.49,821,0
+UFIV.US,D,20240724,000000,48.571,48.61,48.4803,48.4932,7756,0
+UFIV.US,D,20240725,000000,48.62,48.62,48.529,48.529,3341,0
+UFIV.US,D,20240726,000000,48.68,48.685,48.65,48.685,3409,0
+UFIV.US,D,20240729,000000,48.696,48.73,48.67,48.7048,5407,0
+UFIV.US,D,20240730,000000,48.7,48.78,48.7,48.7648,2403,0
+UFIV.US,D,20240731,000000,48.86,49.03,48.85,48.9991,781,0
+UFIV.US,D,20240801,000000,48.9982,49.05,48.9982,49.0306,5063,0
+UFIV.US,D,20240802,000000,49.3899,49.5699,49.36,49.555,23498,0
+UFIV.US,D,20240805,000000,49.79,49.79,49.4499,49.5497,16647,0
+UFIV.US,D,20240806,000000,49.47,49.47,49.29,49.3073,10043,0
+UFIV.US,D,20240807,000000,49.225,49.23,49.15,49.2052,7952,0
+UFIV.US,D,20240808,000000,49.1,49.13,49.05,49.1053,2793,0
+UFIV.US,D,20240809,000000,49.27,49.27,49.18,49.1902,7202,0
+UFIV.US,D,20240812,000000,49.21,49.315,49.2,49.3093,4178,0
+UFIV.US,D,20240813,000000,49.48,49.48,49.415,49.455,3787,0
+UFIV.US,D,20240814,000000,49.52,49.53,49.46,49.4646,5831,0
+UFIV.US,D,20240815,000000,49.19,49.23,49.16,49.211,7467,0
+UFIV.US,D,20240816,000000,49.24,49.32,49.24,49.3,12732,0
+UFIV.US,D,20240819,000000,49.27,49.33,49.27,49.3159,8283,0
+UFIV.US,D,20240820,000000,49.4299,49.46,49.4299,49.4453,5595,0
+UFIV.US,D,20240821,000000,49.5,49.6101,49.5,49.565,8676,0
+UFIV.US,D,20240822,000000,49.4099,49.42,49.38,49.3923,1980,0
+UFIV.US,D,20240823,000000,49.6,49.6,49.51,49.58,5728,0
+UFIV.US,D,20240826,000000,49.66,49.66,49.5437,49.5437,4047,0
+UFIV.US,D,20240827,000000,49.5,49.5833,49.5,49.5647,6208,0
+UFIV.US,D,20240828,000000,49.58,49.585,49.55,49.55,5546,0
+UFIV.US,D,20240829,000000,49.5,49.5165,49.49,49.5,3181,0
+UFIV.US,D,20240830,000000,49.48,49.4901,49.4,49.4,5862,0
+UFIV.US,D,20240903,000000,49.39,49.46,49.37,49.41,5335,0
+UFIV.US,D,20240904,000000,49.47,49.64,49.47,49.626,7497,0
+UFIV.US,D,20240905,000000,49.6,49.68,49.59,49.6691,1878,0
+UFIV.US,D,20240906,000000,49.8,49.8,49.7566,49.7882,6913,0
+UFIV.US,D,20240909,000000,49.7895,49.81,49.78,49.7982,4616,0
+UFIV.US,D,20240910,000000,49.8101,49.955,49.8101,49.955,6031,0
+UFIV.US,D,20240911,000000,49.99,49.99,49.8603,49.9,4937,0
+UFIV.US,D,20240912,000000,49.88,49.89,49.84,49.8608,6263,0
+UFIV.US,D,20240913,000000,49.93,49.97,49.93,49.944,2979,0
+UFIV.US,D,20240916,000000,50.02,50.02,49.9985,50.019,3049,0
+UFIV.US,D,20240917,000000,49.92,49.97,49.92,49.945,4355,0
+UFIV.US,D,20240918,000000,49.91,49.97,49.8216,49.8216,2967,0
+UFIV.US,D,20240919,000000,49.79,49.8489,49.79,49.83,8117,0
+UFIV.US,D,20240920,000000,49.8,49.89,49.7905,49.8599,5307,0
+UFIV.US,D,20240923,000000,49.78,49.855,49.7105,49.8246,4134,0
+UFIV.US,D,20240924,000000,49.77,49.91,49.66,49.9033,117407,0
+UFIV.US,D,20240925,000000,49.8115,49.8199,49.785,49.785,8685,0
+UFIV.US,D,20240926,000000,49.79,49.79,49.71,49.72,2288,0
+UFIV.US,D,20240927,000000,49.8042,49.86,49.8,49.852,2911,0
+UFIV.US,D,20240930,000000,49.81,49.82,49.685,49.7263,5737,0
+UFIV.US,D,20241001,000000,49.77,49.78,49.69,49.6955,2798,0
+UFIV.US,D,20241002,000000,49.6,49.63,49.5799,49.6241,4061,0
+UFIV.US,D,20241003,000000,49.49,49.535,49.44,49.453,4939,0
+UFIV.US,D,20241004,000000,49.15,49.17,49.0499,49.0684,2788,0
+UFIV.US,D,20241007,000000,48.96,48.98,48.93,48.9452,5171,0
+UFIV.US,D,20241008,000000,48.92,48.98,48.92,48.9758,6192,0
+UFIV.US,D,20241009,000000,48.94,48.94,48.855,48.855,4246,0
+UFIV.US,D,20241010,000000,48.9,48.9,48.85,48.8865,8067,0
+UFIV.US,D,20241011,000000,48.9,48.96,48.9,48.944,82931,0
+UFIV.US,D,20241014,000000,48.81,48.87,48.785,48.8574,6368,0
+UFIV.US,D,20241015,000000,48.98,49.019,48.98,49.005,2641,0
+UFIV.US,D,20241016,000000,49.065,49.065,49.0366,49.045,1227,0
+UFIV.US,D,20241017,000000,48.9,48.925,48.89,48.9248,9333,0
+UFIV.US,D,20241018,000000,49,49,48.9668,48.9789,3037,0
+UFIV.US,D,20241021,000000,48.85,48.85,48.765,48.765,2974,0
+UFIV.US,D,20241022,000000,48.8,48.81,48.7,48.7252,3474,0
+UFIV.US,D,20241023,000000,48.64,48.66,48.6001,48.638,5804,0
+UFIV.US,D,20241024,000000,48.68,48.7404,48.68,48.6854,3083,0
+UFIV.US,D,20241025,000000,48.76,48.76,48.6,48.624,6859,0
+UFIV.US,D,20241028,000000,48.62,48.62,48.485,48.5448,8809,0
+UFIV.US,D,20241029,000000,48.41,48.5625,48.4099,48.5625,8776,0
+UFIV.US,D,20241030,000000,48.59,48.67,48.46,48.4614,7156,0
+UFIV.US,D,20241031,000000,48.39,48.48,48.345,48.4469,10240,0
+UFIV.US,D,20241101,000000,48.4,48.42,48.18,48.18,5171,0
+UFIV.US,D,20241104,000000,48.38,48.41,48.28,48.3281,9326,0
+UFIV.US,D,20241105,000000,48.1703,48.31,48.17,48.3036,4315,0
+UFIV.US,D,20241106,000000,48.01,48.1228,48,48.0648,13183,0
+UFIV.US,D,20241107,000000,48.23,48.33,48.2299,48.3145,6756,0
+UFIV.US,D,20241108,000000,48.35,48.39,48.27,48.295,3619,0
+UFIV.US,D,20241111,000000,48.18,48.19,48.15,48.185,4275,0
+UFIV.US,D,20241112,000000,48.11,48.13,48.0101,48.0348,4683,0
+UFIV.US,D,20241113,000000,48.1551,48.1551,48.07,48.0848,3332,0
+UFIV.US,D,20241114,000000,48.12,48.1601,48,48.0129,3222,0
+UFIV.US,D,20241115,000000,47.98,48.16,47.98,48.0768,4117,0
+UFIV.US,D,20241118,000000,48.07,48.135,48.05,48.135,3664,0
+UFIV.US,D,20241119,000000,48.22,48.23,48.19,48.195,4909,0
+UFIV.US,D,20241120,000000,48.1721,48.1928,48.14,48.145,2722,0
+UFIV.US,D,20241121,000000,48.16,48.16,48.105,48.105,1894,0
+UFIV.US,D,20241122,000000,48.13,48.15,48.105,48.1066,7182,0
+UFIV.US,D,20241125,000000,48.34,48.3999,48.31,48.3967,5827,0
+UFIV.US,D,20241126,000000,48.32,48.3716,48.31,48.3716,369860,0
+UFIV.US,D,20241127,000000,48.465,48.55,48.465,48.4925,3765,0
+UFIV.US,D,20241129,000000,48.5903,48.6148,48.58,48.6082,7490,0
+UFIV.US,D,20241202,000000,48.36,48.46,48.34,48.435,6821,0
+UFIV.US,D,20241203,000000,48.46,48.46,48.37,48.3752,6056,0
+UFIV.US,D,20241204,000000,48.32,48.4948,48.32,48.4948,2333,0
+UFIV.US,D,20241205,000000,48.42,48.4819,48.415,48.475,3716,0
+UFIV.US,D,20241206,000000,48.5927,48.5927,48.54,48.585,2917,0
+UFIV.US,D,20241209,000000,48.57,48.57,48.5001,48.505,12629,0
+UFIV.US,D,20241210,000000,48.46,48.46,48.42,48.4478,23314,0
+UFIV.US,D,20241211,000000,48.535,48.535,48.37,48.3796,5541,0
+UFIV.US,D,20241212,000000,48.36,48.37,48.265,48.265,3940,0
+UFIV.US,D,20241213,000000,48.24,48.24,48.15,48.1584,4645,0
+UFIV.US,D,20241216,000000,48.17,48.18,48.15,48.155,2910,0
+UFIV.US,D,20241217,000000,48.14,48.18,48.14,48.1451,2365,0
+UFIV.US,D,20241218,000000,48.2,48.2,47.84,47.8623,6848,0
+UFIV.US,D,20241219,000000,47.86,47.875,47.78,47.8059,12607,0
+UFIV.US,D,20241220,000000,47.951,48,47.915,47.915,6676,0
+UFIV.US,D,20241223,000000,47.84,47.84,47.8049,47.8049,717,0
+UFIV.US,D,20241224,000000,47.76,47.8159,47.76,47.8159,995,0
+UFIV.US,D,20241226,000000,47.74,47.85,47.74,47.845,1141,0
+UFIV.US,D,20241227,000000,47.87,47.87,47.8,47.805,8255,0
+UFIV.US,D,20241230,000000,47.82,47.835,47.81,47.835,4271,0
+UFIV.US,D,20241231,000000,47.89,47.91,47.7999,47.8134,11431,0
+UFIV.US,D,20250102,000000,47.88,47.9,47.7999,47.8412,945,0
+UFIV.US,D,20250103,000000,47.85,47.8599,47.775,47.775,2057,0
+UFIV.US,D,20250106,000000,47.76,47.79,47.74,47.7734,9462,0
+UFIV.US,D,20250107,000000,47.71,47.71,47.64,47.675,110690,0
+UFIV.US,D,20250108,000000,47.71,47.7251,47.655,47.7251,4054,0
+UFIV.US,D,20250110,000000,47.52,47.58,47.44,47.46,11829,0
+UFIV.US,D,20250113,000000,47.44,47.45,47.4,47.4151,7357,0
+UFIV.US,D,20250114,000000,47.45,47.4698,47.4372,47.455,6654,0
+UFIV.US,D,20250115,000000,47.75,47.78,47.725,47.765,30310,0
+UFIV.US,D,20250116,000000,47.74,47.91,47.73,47.875,7030,0
+UFIV.US,D,20250117,000000,47.89,47.9,47.84,47.8634,9417,0
+UFIV.US,D,20250121,000000,47.9101,47.95,47.8716,47.925,9527,0
+UFIV.US,D,20250122,000000,47.89,47.89,47.82,47.845,6150,0
+UFIV.US,D,20250123,000000,47.8,47.81,47.77,47.805,1221,0
+UFIV.US,D,20250124,000000,47.84,47.88,47.84,47.8759,5354,0
+UFIV.US,D,20250127,000000,48.01,48.09,48.01,48.075,4853,0
+UFIV.US,D,20250128,000000,48.02,48.1,48.01,48.095,4532,0
+UFIV.US,D,20250129,000000,48.12,48.12,47.98,48.047,3798,0
+UFIV.US,D,20250130,000000,48.129,48.15,48.1,48.1121,5889,0
+UFIV.US,D,20250131,000000,48.1514,48.1535,48.03,48.0847,19900,0
+UFIV.US,D,20250203,000000,47.96,48.02,47.88,47.8924,5391,0
+UFIV.US,D,20250204,000000,47.87,47.985,47.87,47.985,5205,0
+UFIV.US,D,20250205,000000,48.1,48.18,48.1,48.126,9677,0
+UFIV.US,D,20250206,000000,48.08,48.115,48.05,48.085,5907,0
+UFIV.US,D,20250207,000000,47.97,47.99,47.92,47.9556,7476,0
+UFIV.US,D,20250210,000000,48,48.03,47.96,47.965,7157,0
+UFIV.US,D,20250211,000000,47.92,47.93,47.89,47.9074,5821,0
+UFIV.US,D,20250212,000000,47.652,47.69,47.645,47.6853,2585,0
+UFIV.US,D,20250213,000000,47.86,47.9013,47.8301,47.875,9086,0
+UFIV.US,D,20250214,000000,48.05,48.0604,48.015,48.015,3504,0
+UFIV.US,D,20250218,000000,47.95,47.97,47.875,47.89,7273,0
+UFIV.US,D,20250219,000000,47.91,47.97,47.9,47.97,7116,0
+UFIV.US,D,20250220,000000,48.03,48.03,48.0054,48.0054,8289,0
+UFIV.US,D,20250221,000000,48.11,48.23,48.1,48.195,9913,0
+UFIV.US,D,20250224,000000,48.19,48.27,48.1835,48.265,8865,0
+UFIV.US,D,20250225,000000,48.46,48.51,48.45,48.51,11141,0
+UFIV.US,D,20250226,000000,48.47,48.61,48.445,48.5866,10279,0
+UFIV.US,D,20250227,000000,48.5,48.6,48.5,48.6,89773,0
+UFIV.US,D,20250228,000000,48.67,48.79,48.63,48.7614,122513,0
+UFIV.US,D,20250303,000000,48.51,48.86,48.51,48.7027,26272,0
+UFIV.US,D,20250304,000000,48.81,48.9,48.64,48.6649,81587,0
+UFIV.US,D,20250305,000000,48.68,48.68,48.47,48.48,9767,0
+UFIV.US,D,20250306,000000,48.515,48.55,48.3804,48.5,3883,0
+UFIV.US,D,20250307,000000,48.59,48.6765,48.43,48.47,11733,0
+UFIV.US,D,20250310,000000,48.66,48.73,48.66,48.6973,9571,0
+UFIV.US,D,20250311,000000,48.68,48.76,48.58,48.6,89384,0
+UFIV.US,D,20250312,000000,48.495,48.58,48.4933,48.4962,15198,0
+UFIV.US,D,20250313,000000,48.4703,48.65,48.46,48.64,12696,0
+UFIV.US,D,20250314,000000,48.58,48.58,48.48,48.4853,130916,0
+UFIV.US,D,20250317,000000,48.5,48.58,48.475,48.48,12433,0
+UFIV.US,D,20250318,000000,48.48,48.561,48.48,48.54,1262,0
+UFIV.US,D,20250319,000000,48.48,48.66,48.4667,48.64,14394,0
+UFIV.US,D,20250320,000000,48.72,48.72,48.6699,48.7023,7822,0
+UFIV.US,D,20250321,000000,48.7899,48.7899,48.7052,48.72,11029,0
+UFIV.US,D,20250324,000000,48.63,48.63,48.5201,48.5253,38293,0
+UFIV.US,D,20250325,000000,48.55,48.63,48.545,48.6,25588,0
+UFIV.US,D,20250326,000000,48.55,48.58,48.52,48.555,10255,0
+UFIV.US,D,20250327,000000,48.55,48.59,48.5299,48.57,33753,0
+UFIV.US,D,20250328,000000,48.7,48.8351,48.69,48.81,8308,0
+UFIV.US,D,20250331,000000,48.93,48.9544,48.81,48.8719,19941,0
+UFIV.US,D,20250401,000000,48.77,48.89,48.77,48.81,11578,0
+UFIV.US,D,20250402,000000,48.88,48.88,48.68,48.75,11945,0
+UFIV.US,D,20250403,000000,49.175,49.3,49.15,49.21,11916,0
+UFIV.US,D,20250404,000000,49.5,49.62,49.26,49.26,54496,0
+UFIV.US,D,20250407,000000,49.335,49.335,48.92,48.99,120944,0
+UFIV.US,D,20250408,000000,48.72,49.015,48.72,48.88,18675,0
+UFIV.US,D,20250409,000000,48.6602,48.711,48.36,48.69,15071,0
+UFIV.US,D,20250410,000000,48.72,48.79,48.1826,48.6015,66682,0
+UFIV.US,D,20250411,000000,48.3695,48.42,48.2201,48.37,16382,0
+UFIV.US,D,20250414,000000,48.51,48.6914,48.51,48.6592,5412,0
+UFIV.US,D,20250415,000000,48.71,48.81,48.693,48.735,4357,0
+UFIV.US,D,20250416,000000,48.81,48.94,48.77,48.9126,25255,0
+UFIV.US,D,20250417,000000,48.9398,48.94,48.83,48.8649,15092,0
+UFIV.US,D,20250421,000000,48.85,48.95,48.79,48.7948,15080,0
+UFIV.US,D,20250422,000000,48.8301,48.84,48.765,48.765,11142,0
+UFIV.US,D,20250423,000000,48.92,48.95,48.695,48.725,85944,0
+UFIV.US,D,20250424,000000,48.85,48.915,48.83,48.906,14506,0
+UFIV.US,D,20250425,000000,48.94,49.0345,48.94,49.0332,7684,0
+UFIV.US,D,20250428,000000,49.01,49.19,49.01,49.1766,5822,0
+UFIV.US,D,20250429,000000,49.17,49.29,49.17,49.2829,3079,0
+UFIV.US,D,20250430,000000,49.3,49.3901,49.28,49.3901,23564,0
+UFIV.US,D,20250501,000000,49.2894,49.2894,49.005,49.0609,8092,0
+UFIV.US,D,20250502,000000,48.8909,48.925,48.76,48.8053,4966,0
+UFIV.US,D,20250505,000000,48.83,48.83,48.73,48.7657,4539,0
+UFIV.US,D,20250506,000000,48.8,48.87,48.77,48.865,4342,0
+UFIV.US,D,20250507,000000,48.88,48.97,48.8646,48.925,4747,0
+UFIV.US,D,20250508,000000,48.8,48.8104,48.65,48.6581,41254,0
+UFIV.US,D,20250509,000000,48.73,48.79,48.6766,48.6771,5234,0
+UFIV.US,D,20250512,000000,48.4546,48.515,48.4384,48.4384,9952,0
+UFIV.US,D,20250513,000000,48.52,48.52,48.4104,48.4312,58870,0
+UFIV.US,D,20250514,000000,48.425,48.425,48.3156,48.3156,4128,0
+UFIV.US,D,20250515,000000,48.4898,48.545,48.441,48.545,4666,0
+UFIV.US,D,20250516,000000,48.67,48.67,48.545,48.545,49297,0
+UFIV.US,D,20250519,000000,48.44,48.58,48.44,48.56,70593,0
+UFIV.US,D,20250520,000000,48.5304,48.5752,48.5304,48.5554,9849,0
+UFIV.US,D,20250521,000000,48.44,48.4611,48.385,48.4,2872,0
+UFIV.US,D,20250522,000000,48.41,48.52,48.41,48.515,7522,0
+UFIV.US,D,20250523,000000,48.5959,48.64,48.56,48.58,1712,0
+UFIV.US,D,20250527,000000,48.62,48.7,48.619,48.6758,11136,0
+UFIV.US,D,20250528,000000,48.63,48.64,48.591,48.5963,6187,0
+UFIV.US,D,20250529,000000,48.69,48.76,48.69,48.7356,2520,0
+UFIV.US,D,20250530,000000,48.755,48.85,48.755,48.8369,948,0
+UFIV.US,D,20250602,000000,48.61,48.64,48.56,48.595,2336,0
+UFIV.US,D,20250603,000000,48.65,48.66,48.53,48.5452,8275,0
+UFIV.US,D,20250604,000000,48.66,48.789,48.66,48.7675,6362,0
+UFIV.US,D,20250605,000000,48.75,48.775,48.645,48.645,1703,0
+UFIV.US,D,20250606,000000,48.4305,48.4654,48.37,48.3752,4920,0
+UFIV.US,D,20250609,000000,48.42,48.48,48.4035,48.435,3203,0
+UFIV.US,D,20250610,000000,48.51,48.53,48.46,48.475,16536,0
+UFIV.US,D,20250611,000000,48.59,48.63,48.59,48.62,3249,0
+UFIV.US,D,20250612,000000,48.7598,48.76,48.7,48.745,5759,0
+UFIV.US,D,20250613,000000,48.69,48.7,48.58,48.66,2832,0
+UFIV.US,D,20250616,000000,48.61,48.6696,48.59,48.59,4236,0
+UFIV.US,D,20250617,000000,48.67,48.715,48.6197,48.715,2973,0
+UFIV.US,D,20250618,000000,48.78,48.815,48.73,48.745,2620,0
+UFIV.US,D,20250620,000000,48.7,48.83,48.7,48.7857,7836,0
+UFIV.US,D,20250623,000000,48.87,49.02,48.86,48.925,5341,0
+UFIV.US,D,20250624,000000,48.9199,49.05,48.8999,49.035,5266,0
+UFIV.US,D,20250625,000000,48.97,49.08,48.9512,49.065,24853,0
+UFIV.US,D,20250626,000000,49.14,49.199,49.13,49.1952,5693,0
+UFIV.US,D,20250627,000000,49.14,49.209,49.12,49.1251,5807,0
+UFIV.US,D,20250630,000000,49.19,49.2244,49.15,49.2244,25386,0
+UFIV.US,D,20250701,000000,49.015,49.04,48.93,48.9559,5005,0
+UFIV.US,D,20250702,000000,48.94,48.94,48.89,48.91,6184,0
+UFIV.US,D,20250703,000000,48.79,48.82,48.77,48.7865,5266,0
+UFIV.US,D,20250707,000000,48.76,48.769,48.72,48.735,9412,0
+UFIV.US,D,20250708,000000,48.66,48.685,48.6597,48.685,15636,0
+UFIV.US,D,20250709,000000,48.75,48.835,48.75,48.835,3053,0
+UFIV.US,D,20250710,000000,48.8,48.815,48.77,48.815,4514,0
+UFIV.US,D,20250711,000000,48.73,48.73,48.7,48.72,1962,0
+UFIV.US,D,20250714,000000,48.76,48.76,48.7,48.715,3963,0
+UFIV.US,D,20250715,000000,48.725,48.725,48.58,48.5892,18411,0
+UFIV.US,D,20250716,000000,48.65,48.73,48.65,48.725,4568,0
+UFIV.US,D,20250717,000000,48.73,48.74,48.7,48.705,3084,0
+UFIV.US,D,20250718,000000,48.8,48.83,48.7978,48.7978,4305,0
+UFIV.US,D,20250721,000000,48.9,48.9305,48.9,48.9022,3818,0
+UFIV.US,D,20250722,000000,48.95,48.9901,48.95,48.9731,1696,0
+UFIV.US,D,20250723,000000,48.9096,48.91,48.855,48.855,13061,0
+UFIV.US,D,20250724,000000,48.77,48.7935,48.77,48.7915,1693,0
+UFIV.US,D,20250725,000000,48.8,48.8646,48.8,48.8646,2540,0
+UFIV.US,D,20250728,000000,48.81,48.815,48.7933,48.815,3181,0
+UFIV.US,D,20250729,000000,48.85,48.98,48.85,48.975,3036,0
+UFIV.US,D,20250730,000000,48.87,48.92,48.835,48.8501,10629,0
+UFIV.US,D,20250731,000000,48.89,48.929,48.865,48.865,30532,0
+UFIV.US,D,20250801,000000,49.06,49.1722,49.0518,49.1722,2322,0
+UFIV.US,D,20250804,000000,49.1667,49.2,49.15,49.1993,2437,0
+UFIV.US,D,20250805,000000,49.18,49.18,49.165,49.165,1579,0
+UFIV.US,D,20250806,000000,49.155,49.1657,49.06,49.1657,3452,0
+UFIV.US,D,20250807,000000,49.16,49.18,49.12,49.135,11219,0
+UFIV.US,D,20250808,000000,49.0699,49.0699,49.045,49.045,396,0
+UFIV.US,D,20250811,000000,49.06,49.07,49.055,49.055,1870,0
+UFIV.US,D,20250812,000000,49.03,49.08,49.02,49.075,1729,0
+UFIV.US,D,20250813,000000,49.18,49.23,49.18,49.205,11379,0
+UFIV.US,D,20250814,000000,49.13,49.14,49.08,49.0953,439118,0
+UFIV.US,D,20250815,000000,49.11,49.13,49.04,49.0557,16245,0
+UFIV.US,D,20250818,000000,49.07,49.07,49.01,49.035,13861,0
+UFIV.US,D,20250819,000000,49.09,49.12,49.09,49.115,29826,0
+UFIV.US,D,20250820,000000,49.11,49.19,49.11,49.155,38924,0
+UFIV.US,D,20250821,000000,49.12,49.12,49.045,49.045,2290,0
+UFIV.US,D,20250822,000000,49.24,49.275,49.23,49.265,1628,0
+UFIV.US,D,20250825,000000,49.2,49.23,49.19,49.2052,5852,0
+UFIV.US,D,20250826,000000,49.275,49.3203,49.27,49.3203,1419,0
+UFIV.US,D,20250827,000000,49.33,49.41,49.3,49.4052,7133,0
+UFIV.US,D,20250828,000000,49.4,49.4259,49.4,49.4259,1015,0
+UFIV.US,D,20250829,000000,49.43,49.48,49.43,49.4577,29215,0
+UFIV.US,D,20250902,000000,49.17,49.2346,49.17,49.215,5635,0
+UFIV.US,D,20250903,000000,49.285,49.34,49.285,49.315,1752,0
+UFIV.US,D,20250904,000000,49.37,49.425,49.37,49.425,2904,0
+UFIV.US,D,20250905,000000,49.63,49.66,49.5535,49.555,3993,0
+UFIV.US,D,20250908,000000,49.58,49.63,49.58,49.6228,8026,0
+UFIV.US,D,20250909,000000,49.6238,49.6238,49.535,49.535,1187,0
+UFIV.US,D,20250910,000000,49.59,49.615,49.57,49.575,3914,0
+UFIV.US,D,20250911,000000,49.6399,49.68,49.5836,49.5836,2367,0
+UFIV.US,D,20250912,000000,49.53,49.54,49.49,49.515,3935,0
+UFIV.US,D,20250915,000000,49.5835,49.59,49.565,49.565,12900,0
+UFIV.US,D,20250916,000000,49.6148,49.62,49.6001,49.605,5125,0
+UFIV.US,D,20250917,000000,49.5755,49.68,49.49,49.507,5199,0
+UFIV.US,D,20250918,000000,49.4284,49.455,49.3964,49.435,4596,0
+UFIV.US,D,20250919,000000,49.44,49.44,49.41,49.435,1686,0
+UFIV.US,D,20250922,000000,49.44,49.44,49.385,49.385,1138,0
+UFIV.US,D,20250923,000000,49.39,49.465,49.39,49.465,2926,0
+UFIV.US,D,20250924,000000,49.4,49.41,49.365,49.365,4661,0
+UFIV.US,D,20250925,000000,49.29,49.29,49.245,49.2653,2929,0
+UFIV.US,D,20250926,000000,49.25,49.3,49.245,49.267,8583,0
+UFIV.US,D,20250929,000000,49.3185,49.34,49.3185,49.3331,93648,0
+UFIV.US,D,20250930,000000,49.4299,49.4299,49.3493,49.3493,23526,0
+UFIV.US,D,20251001,000000,49.34,49.345,49.31,49.3381,7591,0
+UFIV.US,D,20251002,000000,49.3093,49.36,49.3093,49.355,2759,0
+UFIV.US,D,20251003,000000,49.35,49.35,49.275,49.275,13628,0
+UFIV.US,D,20251006,000000,49.2356,49.2595,49.215,49.215,2237,0
+UFIV.US,D,20251007,000000,49.25,49.3201,49.25,49.305,3118,0
+UFIV.US,D,20251008,000000,49.34,49.34,49.27,49.2753,17066,0
+UFIV.US,D,20251009,000000,49.25,49.27,49.24,49.2552,9841,0
+UFIV.US,D,20251010,000000,49.34,49.465,49.34,49.465,5165,0
+UFIV.US,D,20251013,000000,49.44,49.51,49.44,49.505,30560,0
+UFIV.US,D,20251014,000000,49.54,49.59,49.51,49.585,19461,0
+UFIV.US,D,20251015,000000,49.58,49.59,49.52,49.545,5210,0
+UFIV.US,D,20251016,000000,49.52,49.72,49.52,49.715,3153,0
+UFIV.US,D,20251017,000000,49.69,49.69,49.62,49.6438,4995,0
+UFIV.US,D,20251020,000000,49.64,49.6699,49.64,49.667,3387,0
+UFIV.US,D,20251021,000000,49.71,49.715,49.7019,49.715,2635,0
+UFIV.US,D,20251022,000000,49.7,49.7389,49.679,49.7245,7256,0
+UFIV.US,D,20251023,000000,49.67,49.67,49.6137,49.6137,3082,0
+UFIV.US,D,20251024,000000,49.65,49.67,49.625,49.645,2992,0
+UFIV.US,D,20251027,000000,49.55,49.615,49.55,49.606,6734,0
+UFIV.US,D,20251028,000000,49.59,49.645,49.59,49.6359,5585,0
+UFIV.US,D,20251029,000000,49.62,49.62,49.4042,49.4113,18510,0
+UFIV.US,D,20251030,000000,49.34,49.44,49.34,49.3988,8268,0
+UFIV.US,D,20251031,000000,49.4434,49.46,49.4201,49.433,9344,0
+UFIV.US,D,20251103,000000,49.28,49.31,49.25,49.285,3235,0
+UFIV.US,D,20251104,000000,49.32,49.34,49.32,49.325,2304,0
+UFIV.US,D,20251105,000000,49.28,49.28,49.18,49.185,1285,0
+UFIV.US,D,20251106,000000,49.32,49.38,49.32,49.355,5868,0
+UFIV.US,D,20251107,000000,49.385,49.455,49.385,49.395,4845,0
+UFIV.US,D,20251110,000000,49.36,49.365,49.32,49.325,6291,0
+UFIV.US,D,20251111,000000,49.42,49.435,49.4042,49.435,985,0
+UFIV.US,D,20251112,000000,49.43,49.45,49.41,49.435,5747,0
+UFIV.US,D,20251113,000000,49.36,49.37,49.335,49.3405,2124,0
+UFIV.US,D,20251114,000000,49.44,49.44,49.3018,49.3018,12013,0
+UFIV.US,D,20251117,000000,49.32,49.343,49.317,49.317,3418,0
+UFIV.US,D,20251118,000000,49.44,49.47,49.3535,49.405,5335,0
+UFIV.US,D,20251119,000000,49.42,49.43,49.38,49.385,2795,0
+UFIV.US,D,20251120,000000,49.44,49.49,49.44,49.475,7311,0
+UFIV.US,D,20251121,000000,49.56,49.6085,49.54,49.5904,5128,0
+UFIV.US,D,20251124,000000,49.6,49.6198,49.565,49.615,4004,0
+UFIV.US,D,20251125,000000,49.64,49.72,49.64,49.705,1703,0
+UFIV.US,D,20251126,000000,49.66,49.705,49.6399,49.705,7575,0
+UFIV.US,D,20251128,000000,49.64,49.6624,49.64,49.6624,683,0
+UFIV.US,D,20251201,000000,49.52,49.55,49.495,49.495,7299,0
+UFIV.US,D,20251202,000000,49.36,49.405,49.36,49.405,4255,0
+UFIV.US,D,20251203,000000,49.47,49.48,49.42,49.471,2310,0
+UFIV.US,D,20251204,000000,49.42,49.42,49.3508,49.365,6822,0
+UFIV.US,D,20251205,000000,49.35,49.36,49.2845,49.295,2668,0
+UFIV.US,D,20251208,000000,49.18,49.2255,49.17,49.225,12681,0
+UFIV.US,D,20251209,000000,49.18,49.1912,49.165,49.165,2102,0
+UFIV.US,D,20251210,000000,49.14,49.305,49.14,49.3045,3099,0
+UFIV.US,D,20251211,000000,49.38,49.38,49.3138,49.3138,3168,0
+UFIV.US,D,20251212,000000,49.26,49.27,49.255,49.255,1662,0
+UFIV.US,D,20251215,000000,49.35,49.35,49.295,49.305,2077,0
+UFIV.US,D,20251216,000000,49.34,49.39,49.325,49.385,4497,0
+UFIV.US,D,20251217,000000,49.37,49.39,49.355,49.3872,4988,0
+UFIV.US,D,20251218,000000,49.48,49.48,49.43,49.475,5224,0
+UFIV.US,D,20251219,000000,49.445,49.445,49.4001,49.405,2381,0
+UFIV.US,D,20251222,000000,49.38,49.38,49.355,49.375,2084,0
+UFIV.US,D,20251223,000000,49.27,49.33,49.27,49.315,3352,0
+UFIV.US,D,20251224,000000,49.35,49.395,49.35,49.395,3833,0
+UFIV.US,D,20251226,000000,49.46,49.46,49.41,49.455,1823,0
+UFIV.US,D,20251229,000000,49.49,49.52,49.475,49.515,2862,0
+UFIV.US,D,20251230,000000,49.34,49.38,49.3335,49.355,6976,0
+UFIV.US,D,20251231,000000,49.33,49.34,49.25,49.2646,4591,0
+UFIV.US,D,20260102,000000,49.29,49.29,49.245,49.245,1072,0
+UFIV.US,D,20260105,000000,49.3,49.35,49.3,49.335,44502,0
+UFIV.US,D,20260106,000000,49.31,49.325,49.28,49.325,6138,0
+UFIV.US,D,20260107,000000,49.38,49.38,49.3412,49.365,7207,0
+UFIV.US,D,20260108,000000,49.27,49.3,49.265,49.265,3195,0
+UFIV.US,D,20260109,000000,49.235,49.31,49.23,49.265,20811,0
+UFIV.US,D,20260112,000000,49.215,49.25,49.215,49.2412,2775,0
+UFIV.US,D,20260113,000000,49.3,49.3,49.265,49.285,8411,0
+UFIV.US,D,20260114,000000,49.31,49.375,49.31,49.335,2564,0
+UFIV.US,D,20260115,000000,49.26,49.28,49.2442,49.245,14808,0
+UFIV.US,D,20260116,000000,49.23,49.23,49.125,49.145,30434,0
+UFIV.US,D,20260120,000000,49.09,49.115,49.075,49.075,7680,0
+UFIV.US,D,20260121,000000,49.09,49.135,49.09,49.135,1518,0
+UFIV.US,D,20260122,000000,49.1014,49.1041,49.09,49.1041,1242,0
+UFIV.US,D,20260123,000000,49.13,49.155,49.12,49.155,2381,0
+UFIV.US,D,20260126,000000,49.19,49.205,49.175,49.175,52918,0
+UFIV.US,D,20260127,000000,49.19,49.2199,49.1776,49.1776,4132,0
+UFIV.US,D,20260128,000000,49.18,49.18,49.13,49.1556,3646,0
+UFIV.US,D,20260129,000000,49.08,49.1,49.06,49.0746,6629,0
+UFIV.US,D,20260130,000000,49.09,49.1272,49.09,49.1272,13961,0
+UFIV.US,D,20260202,000000,49.06,49.06,49.0315,49.035,2477,0
+UFIV.US,D,20260203,000000,49.02,49.0544,49.01,49.0544,1174,0
+UFIV.US,D,20260204,000000,49.04,49.06,49.04,49.055,2334,0
+UFIV.US,D,20260205,000000,49.18,49.275,49.18,49.275,3370,0
+UFIV.US,D,20260206,000000,49.22,49.2499,49.22,49.2452,3332,0
+UFIV.US,D,20260209,000000,49.26,49.29,49.25,49.285,8887,0
+UFIV.US,D,20260210,000000,49.37,49.41,49.37,49.3863,8355,0
+UFIV.US,D,20260211,000000,49.26,49.3435,49.25,49.285,4518,0
+UFIV.US,D,20260212,000000,49.325,49.471,49.325,49.471,12842,0
+UFIV.US,D,20260213,000000,49.59,49.63,49.585,49.6165,10617,0
+UFIV.US,D,20260217,000000,49.62,49.62,49.58,49.5875,4958,0
+UFIV.US,D,20260218,000000,49.52,49.53,49.51,49.53,2000,0
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/vtip.us.txt b/daily/us/nasdaq etfs/vtip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c04ab105fce5415cba1ea5cc945e8a9de05d0ba
--- /dev/null
+++ b/daily/us/nasdaq etfs/vtip.us.txt	
@@ -0,0 +1,3352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTIP.US,D,20121018,000000,41.887,41.887,41.8299,41.8357,130091.35937815,0
+VTIP.US,D,20121019,000000,41.8957,41.9286,41.8792,41.9035,127089.95841881,0
+VTIP.US,D,20121022,000000,41.887,41.887,41.8706,41.8792,70855.792699355,0
+VTIP.US,D,20121023,000000,41.887,41.887,41.8792,41.887,50742.790126034,0
+VTIP.US,D,20121024,000000,41.887,41.887,41.8706,41.8792,56012.031052933,0
+VTIP.US,D,20121025,000000,41.828,41.828,41.8183,41.828,92044.34033246,0
+VTIP.US,D,20121026,000000,41.8706,41.8706,41.8579,41.8628,82269.381820816,0
+VTIP.US,D,20121031,000000,41.8792,41.887,41.8628,41.887,63105.875798832,0
+VTIP.US,D,20121101,000000,41.9218,41.9286,41.8957,41.9286,99355.153822408,0
+VTIP.US,D,20121102,000000,41.9286,41.9286,41.9218,41.9286,46783.627139392,0
+VTIP.US,D,20121105,000000,41.9286,41.9286,41.9132,41.9286,50806.847564754,0
+VTIP.US,D,20121106,000000,41.9538,41.9538,41.9383,41.9451,26128.202705949,0
+VTIP.US,D,20121107,000000,41.9625,41.9625,41.9451,41.9538,57179.529532814,0
+VTIP.US,D,20121108,000000,41.9625,41.9625,41.9489,41.9538,44000.228108595,0
+VTIP.US,D,20121109,000000,41.9538,41.9576,41.9451,41.9538,40394.414219403,0
+VTIP.US,D,20121112,000000,41.9538,41.9625,41.9383,41.9625,70687.383626593,0
+VTIP.US,D,20121113,000000,41.9625,41.9625,41.9296,41.9538,89091.499044406,0
+VTIP.US,D,20121114,000000,41.9383,41.9383,41.9218,41.9383,70286.508042351,0
+VTIP.US,D,20121115,000000,41.9451,41.9451,41.9345,41.9383,67173.523157499,0
+VTIP.US,D,20121116,000000,41.9451,41.9625,41.9383,41.9625,78523.05484024,0
+VTIP.US,D,20121119,000000,41.9625,41.9722,41.9489,41.9625,46881.779666462,0
+VTIP.US,D,20121120,000000,41.9538,41.9625,41.9451,41.9538,79294.843658356,0
+VTIP.US,D,20121121,000000,41.9625,41.9625,41.9451,41.9625,36689.414618646,0
+VTIP.US,D,20121123,000000,42.0631,42.0631,41.9625,41.9809,29131.670034282,0
+VTIP.US,D,20121126,000000,42.0032,42.0032,41.9896,41.9954,46777.42803242,0
+VTIP.US,D,20121127,000000,42.0128,42.0128,41.9896,42.0032,62044.795321984,0
+VTIP.US,D,20121128,000000,42.0283,42.0293,41.9809,42.0032,46276.333552116,0
+VTIP.US,D,20121129,000000,42.0032,42.0458,41.9896,42.0458,28360.91440066,0
+VTIP.US,D,20121130,000000,42.0225,42.0816,42.0225,42.0816,109544.41931673,0
+VTIP.US,D,20121203,000000,41.9625,42.0893,41.9625,42.0893,84536.188603877,0
+VTIP.US,D,20121204,000000,42.1057,42.1135,42.0776,42.0893,62242.133560619,0
+VTIP.US,D,20121205,000000,42.038,42.1309,42.038,42.1309,58091.831442315,0
+VTIP.US,D,20121206,000000,42.1135,42.1212,42.0893,42.1212,24207.51272887,0
+VTIP.US,D,20121207,000000,42.1405,42.1405,42.1057,42.1405,76556.90474536,0
+VTIP.US,D,20121210,000000,42.1473,42.1473,42.1125,42.1212,99993.661840609,0
+VTIP.US,D,20121211,000000,42.1212,42.1212,42.0971,42.1057,102626.21593507,0
+VTIP.US,D,20121212,000000,42.1309,42.1473,42.1135,42.1405,89187.585202485,0
+VTIP.US,D,20121213,000000,42.1057,42.1135,42.0971,42.1057,84150.810787067,0
+VTIP.US,D,20121214,000000,42.0631,42.0893,42.0631,42.0893,52933.141256431,0
+VTIP.US,D,20121217,000000,42.0816,42.0816,42.038,42.0458,107857.22903563,0
+VTIP.US,D,20121218,000000,42.038,42.0458,42.0293,42.0458,122510.88473489,0
+VTIP.US,D,20121219,000000,42.038,42.0593,42.0225,42.0554,78525.121209231,0
+VTIP.US,D,20121220,000000,42.0128,42.0554,41.9992,42.038,182009.91346004,0
+VTIP.US,D,20121221,000000,42.0293,42.0293,41.9896,42.0293,69229.560303485,0
+VTIP.US,D,20121224,000000,42.0225,42.0225,42.0032,42.0225,45395.02717748,0
+VTIP.US,D,20121226,000000,42.0293,42.0458,42.0215,42.0458,62861.011073406,0
+VTIP.US,D,20121227,000000,42.038,42.0554,42.0293,42.0554,106559.54930932,0
+VTIP.US,D,20121228,000000,42.0631,42.0631,42.0283,42.0554,114173.08585645,0
+VTIP.US,D,20121231,000000,42.0225,42.0631,42.0032,42.0631,102350.35567478,0
+VTIP.US,D,20130102,000000,42.038,42.038,42.0225,42.038,73691.884139422,0
+VTIP.US,D,20130103,000000,42.0225,42.038,41.9896,41.9974,58219.946319753,0
+VTIP.US,D,20130104,000000,41.9974,41.9974,41.9625,41.9809,68107.521941404,0
+VTIP.US,D,20130107,000000,41.9625,42.0032,41.9625,42.0032,74467.805695519,0
+VTIP.US,D,20130108,000000,42.0128,42.0293,42.0032,42.0293,50173.50546903,0
+VTIP.US,D,20130109,000000,42.0293,42.0728,42.0264,42.0728,294807.830753,0
+VTIP.US,D,20130110,000000,42.0631,42.0893,42.0458,42.0631,186314.16006816,0
+VTIP.US,D,20130111,000000,42.0458,42.0458,42.0032,42.0293,96566.588869135,0
+VTIP.US,D,20130114,000000,42.038,42.0458,42.0225,42.0409,83247.807538026,0
+VTIP.US,D,20130115,000000,42.0631,42.0816,42.0573,42.0816,121491.13163786,0
+VTIP.US,D,20130116,000000,42.0554,42.0728,42.038,42.0728,120838.15903672,0
+VTIP.US,D,20130117,000000,42.0554,42.0622,42.037,42.0458,171117.0493243,0
+VTIP.US,D,20130118,000000,42.0458,42.0554,42.037,42.0554,113412.66206778,0
+VTIP.US,D,20130122,000000,42.0458,42.0816,42.038,42.0816,131997.5847723,0
+VTIP.US,D,20130123,000000,42.0816,42.0816,42.0458,42.0816,170508.50365646,0
+VTIP.US,D,20130124,000000,42.0728,42.0728,42.0225,42.0728,144098.24158325,0
+VTIP.US,D,20130125,000000,42.0458,42.0458,42.0032,42.0293,206735.05162113,0
+VTIP.US,D,20130128,000000,42.0225,42.0293,42.0032,42.0225,210856.42457356,0
+VTIP.US,D,20130129,000000,42.038,42.0554,42.0128,42.0554,154010.61363279,0
+VTIP.US,D,20130130,000000,42.0554,42.0971,42.0458,42.0971,205541.72352886,0
+VTIP.US,D,20130131,000000,42.1057,42.1309,42.0816,42.1212,220657.2126976,0
+VTIP.US,D,20130201,000000,42.156,42.1648,42.0971,42.1309,105495.36927899,0
+VTIP.US,D,20130204,000000,42.1473,42.1813,42.1405,42.1648,273126.45411556,0
+VTIP.US,D,20130205,000000,42.1309,42.156,42.1212,42.156,224240.29652789,0
+VTIP.US,D,20130206,000000,42.1473,42.1648,42.1212,42.156,419802.49101501,0
+VTIP.US,D,20130207,000000,42.1648,42.1648,42.0971,42.0971,353214.78346644,0
+VTIP.US,D,20130208,000000,42.1405,42.1405,42.1029,42.1397,328471.04798443,0
+VTIP.US,D,20130211,000000,42.1309,42.1309,42.0893,42.1135,337914.35427302,0
+VTIP.US,D,20130212,000000,42.1135,42.1135,42.0728,42.0971,260269.50625393,0
+VTIP.US,D,20130213,000000,42.0971,42.1212,42.0728,42.0893,217500.83406394,0
+VTIP.US,D,20130214,000000,42.1212,42.1405,42.0893,42.1405,202259.29638676,0
+VTIP.US,D,20130215,000000,42.1309,42.1309,42.0893,42.1212,205536.55760639,0
+VTIP.US,D,20130219,000000,42.1309,42.1309,42.0816,42.1212,331650.15667698,0
+VTIP.US,D,20130220,000000,42.1135,42.1212,42.0893,42.1135,194877.19316662,0
+VTIP.US,D,20130221,000000,42.1057,42.1135,42.0816,42.1135,88112.040142701,0
+VTIP.US,D,20130222,000000,42.1212,42.1309,42.0971,42.1309,275163.89394063,0
+VTIP.US,D,20130225,000000,42.1309,42.1725,42.1212,42.156,120022.97646979,0
+VTIP.US,D,20130226,000000,42.1309,42.1405,42.0971,42.1212,104272.07883635,0
+VTIP.US,D,20130227,000000,42.1405,42.1405,42.1077,42.1212,254242.94109186,0
+VTIP.US,D,20130228,000000,42.1309,42.1405,42.1067,42.1405,452679.45484537,0
+VTIP.US,D,20130301,000000,42.1212,42.1405,42.0989,42.1397,154623.2920386,0
+VTIP.US,D,20130304,000000,42.1309,42.1405,42.0971,42.1405,208066.82643579,0
+VTIP.US,D,20130305,000000,42.1473,42.156,42.1212,42.156,157003.74911617,0
+VTIP.US,D,20130306,000000,42.1405,42.1405,42.1057,42.1309,169045.51441087,0
+VTIP.US,D,20130307,000000,42.1309,42.1309,42.0971,42.1135,193263.3589847,0
+VTIP.US,D,20130308,000000,42.1135,42.1309,42.0999,42.1202,218356.31082619,0
+VTIP.US,D,20130311,000000,42.1473,42.1473,42.1135,42.1309,357556.22471641,0
+VTIP.US,D,20130312,000000,42.156,42.1648,42.1464,42.1648,141256.98422071,0
+VTIP.US,D,20130313,000000,42.156,42.1725,42.1473,42.1725,157162.85952847,0
+VTIP.US,D,20130314,000000,42.1648,42.2239,42.1648,42.2239,183542.12606682,0
+VTIP.US,D,20130315,000000,42.2325,42.2655,42.2151,42.2655,284389.19830068,0
+VTIP.US,D,20130318,000000,42.2577,42.2577,42.2325,42.249,338714.03907252,0
+VTIP.US,D,20130319,000000,42.2577,42.2655,42.2122,42.2239,353973.14088612,0
+VTIP.US,D,20130320,000000,42.2325,42.2325,42.2064,42.2151,498941.32381455,0
+VTIP.US,D,20130321,000000,42.2325,42.2325,42.1813,42.1986,353447.24997792,0
+VTIP.US,D,20130322,000000,42.2151,42.2151,42.1813,42.1986,806997.67935298,0
+VTIP.US,D,20130325,000000,42.2151,42.2239,42.1899,42.2151,502219.61821868,0
+VTIP.US,D,20130326,000000,42.1986,42.2151,42.1813,42.2151,266411.7880795,0
+VTIP.US,D,20130327,000000,42.25,42.25,42.2054,42.2151,242493.56700937,0
+VTIP.US,D,20130328,000000,42.2151,42.25,42.2151,42.25,241920.14961438,0
+VTIP.US,D,20130401,000000,42.2828,42.2828,42.25,42.2655,202770.72271202,0
+VTIP.US,D,20130402,000000,42.2655,42.2655,42.2325,42.2422,166699.15242166,0
+VTIP.US,D,20130403,000000,42.2577,42.2655,42.2151,42.2325,95512.740683755,0
+VTIP.US,D,20130404,000000,42.2325,42.2422,42.2151,42.2325,450119.2236656,0
+VTIP.US,D,20130405,000000,42.2577,42.2577,42.1986,42.2064,97481.99033212,0
+VTIP.US,D,20130408,000000,42.2422,42.2422,42.1667,42.1813,188330.93620332,0
+VTIP.US,D,20130409,000000,42.1986,42.1986,42.1405,42.156,128645.93426899,0
+VTIP.US,D,20130410,000000,42.156,42.1725,42.0971,42.1405,136433.04581135,0
+VTIP.US,D,20130411,000000,42.156,42.1648,42.1135,42.1648,174721.83002898,0
+VTIP.US,D,20130412,000000,42.1725,42.1725,42.1212,42.156,115842.71200112,0
+VTIP.US,D,20130415,000000,42.1212,42.1309,42.038,42.0458,197880.66049495,0
+VTIP.US,D,20130416,000000,42.0458,42.0728,42.038,42.0554,189370.31980577,0
+VTIP.US,D,20130417,000000,42.0293,42.038,42.0032,42.0032,145724.47397912,0
+VTIP.US,D,20130418,000000,42.0225,42.038,41.8444,41.8792,220534.26374263,0
+VTIP.US,D,20130419,000000,41.9383,41.9625,41.9035,41.9451,108100.02739207,0
+VTIP.US,D,20130422,000000,41.9625,41.9974,41.9383,41.9625,119378.26934462,0
+VTIP.US,D,20130423,000000,41.9625,41.9722,41.9286,41.9538,133696.14008285,0
+VTIP.US,D,20130424,000000,41.9722,41.9974,41.9383,41.9809,146638.84225761,0
+VTIP.US,D,20130425,000000,42.0293,42.0631,42.0032,42.0225,73305.473138115,0
+VTIP.US,D,20130426,000000,42.0554,42.0893,42.0545,42.0554,85785.308658901,0
+VTIP.US,D,20130429,000000,42.0971,42.0971,42.0554,42.0728,100948.32431442,0
+VTIP.US,D,20130430,000000,42.0816,42.0816,42.0032,42.0293,125165.13570375,0
+VTIP.US,D,20130501,000000,42.0128,42.0128,41.9538,41.9809,109637.40592133,0
+VTIP.US,D,20130502,000000,41.9451,41.9896,41.9451,41.9722,81405.639582602,0
+VTIP.US,D,20130503,000000,42.0032,42.0032,41.9625,41.9974,97619.403870018,0
+VTIP.US,D,20130506,000000,42.0032,42.0225,41.9625,42.0128,85116.838290332,0
+VTIP.US,D,20130507,000000,42.0293,42.0293,42.0032,42.0215,101634.35881942,0
+VTIP.US,D,20130508,000000,42.0293,42.0293,41.9809,41.9809,154530.30543401,0
+VTIP.US,D,20130509,000000,42.0225,42.0225,41.9809,42.0032,128442.39692339,0
+VTIP.US,D,20130510,000000,41.9896,41.9896,41.9218,41.9722,282402.3845159,0
+VTIP.US,D,20130513,000000,41.9625,41.9625,41.9218,41.9218,126820.2972655,0
+VTIP.US,D,20130514,000000,41.8792,41.9383,41.8792,41.8957,171400.14187605,0
+VTIP.US,D,20130515,000000,41.9451,41.9451,41.8841,41.9286,396805.87051483,0
+VTIP.US,D,20130516,000000,41.9383,41.9383,41.8444,41.9035,259105.10732753,0
+VTIP.US,D,20130517,000000,41.9035,41.9035,41.8357,41.8444,175004.92258074,0
+VTIP.US,D,20130520,000000,41.8444,41.8792,41.8357,41.8792,175500.85113858,0
+VTIP.US,D,20130521,000000,41.8028,41.887,41.8028,41.887,653731.99174142,0
+VTIP.US,D,20130522,000000,41.887,41.9035,41.7795,41.796,258164.90943666,0
+VTIP.US,D,20130523,000000,41.796,41.796,41.7302,41.7622,163945.71574123,0
+VTIP.US,D,20130524,000000,41.7622,41.8541,41.7554,41.8357,152739.79670336,0
+VTIP.US,D,20130528,000000,41.7293,41.7795,41.6935,41.6935,211709.83496682,0
+VTIP.US,D,20130529,000000,41.7021,41.7108,41.6092,41.6702,334856.12816643,0
+VTIP.US,D,20130530,000000,41.6702,41.6702,41.585,41.6179,147827.00442739,0
+VTIP.US,D,20130531,000000,41.6354,41.6354,41.5608,41.6354,242938.86952691,0
+VTIP.US,D,20130603,000000,41.6354,41.6682,41.585,41.6537,130904.47557609,0
+VTIP.US,D,20130604,000000,41.6702,41.6702,41.5879,41.6441,145274.00553909,0
+VTIP.US,D,20130605,000000,41.6537,41.6702,41.6092,41.6441,165661.83518821,0
+VTIP.US,D,20130606,000000,41.5337,41.6179,41.5337,41.6179,135907.15490316,0
+VTIP.US,D,20130607,000000,41.5096,41.6015,41.5096,41.5337,261070.22423792,0
+VTIP.US,D,20130610,000000,41.5792,41.5792,41.5008,41.5337,237739.88514571,0
+VTIP.US,D,20130611,000000,41.4185,41.5008,41.3818,41.4525,121567.58729053,0
+VTIP.US,D,20130612,000000,41.4834,41.4901,41.3904,41.4602,84353.314948179,0
+VTIP.US,D,20130613,000000,41.4427,41.4911,41.3324,41.4911,74243.604660002,0
+VTIP.US,D,20130614,000000,41.6015,41.6015,41.5096,41.5434,136700.64059568,0
+VTIP.US,D,20130617,000000,41.585,41.585,41.4602,41.5096,626699.75260193,0
+VTIP.US,D,20130618,000000,41.5096,41.5608,41.5096,41.5434,143054.72524282,0
+VTIP.US,D,20130619,000000,41.585,41.585,41.3324,41.375,323790.72221994,0
+VTIP.US,D,20130620,000000,41.2589,41.3663,41.1998,41.2666,370856.4087266,0
+VTIP.US,D,20130621,000000,41.2511,41.2511,40.9723,41.0043,882142.22089302,0
+VTIP.US,D,20130624,000000,40.8194,40.9578,40.7294,40.862,170170.65232644,0
+VTIP.US,D,20130625,000000,41.0208,41.0208,40.9133,40.9723,188969.44422152,0
+VTIP.US,D,20130626,000000,41.0382,41.0459,40.9782,41.0294,155487.03427681,0
+VTIP.US,D,20130627,000000,41.105,41.2172,41.0575,41.1911,307051.06702433,0
+VTIP.US,D,20130628,000000,41.1659,41.2511,41.1273,41.223,163981.87719857,0
+VTIP.US,D,20130701,000000,41.2172,41.3072,41.1572,41.2899,128694.49394028,0
+VTIP.US,D,20130702,000000,41.316,41.3586,41.2559,41.3586,74682.708070577,0
+VTIP.US,D,20130703,000000,41.4002,41.4002,41.316,41.3421,122048.01808092,0
+VTIP.US,D,20130705,000000,41.3072,41.315,41.2278,41.2899,74752.964616269,0
+VTIP.US,D,20130708,000000,41.2172,41.375,41.2172,41.3421,90014.132798861,0
+VTIP.US,D,20130709,000000,41.4089,41.4089,41.3537,41.3904,130893.11054664,0
+VTIP.US,D,20130710,000000,41.4185,41.434,41.375,41.3904,92524.771122854,0
+VTIP.US,D,20130711,000000,41.5008,41.5008,41.4185,41.4688,76482.515461687,0
+VTIP.US,D,20130712,000000,41.5337,41.5337,41.4427,41.4688,278564.10411522,0
+VTIP.US,D,20130715,000000,41.7719,41.7719,41.4602,41.5163,138570.70453248,0
+VTIP.US,D,20130716,000000,41.5695,41.5695,41.5096,41.5608,205950.86458907,0
+VTIP.US,D,20130717,000000,41.6441,41.6441,41.5792,41.6354,101434.95421179,0
+VTIP.US,D,20130718,000000,41.6015,41.6015,41.5008,41.5685,108252.9386974,0
+VTIP.US,D,20130719,000000,41.5928,41.6179,41.5666,41.6092,176893.58383846,0
+VTIP.US,D,20130722,000000,41.6179,41.6179,41.554,41.5792,75090.815946288,0
+VTIP.US,D,20130723,000000,41.5522,41.5695,41.4911,41.5695,143375.01243642,0
+VTIP.US,D,20130724,000000,41.5096,41.5096,41.375,41.4688,115554.45352689,0
+VTIP.US,D,20130725,000000,41.434,41.4602,41.3818,41.4602,191366.43225102,0
+VTIP.US,D,20130726,000000,41.4911,41.4911,41.434,41.4602,102000.10613081,0
+VTIP.US,D,20130729,000000,41.4688,41.4688,41.3818,41.4525,137585.0465238,0
+VTIP.US,D,20130730,000000,41.4525,41.4525,41.3818,41.4525,356332.93427377,0
+VTIP.US,D,20130731,000000,41.4263,41.5096,41.3528,41.5096,85909.290798358,0
+VTIP.US,D,20130801,000000,41.5163,41.5163,41.434,41.5096,147252.55384791,0
+VTIP.US,D,20130802,000000,41.5695,41.6015,41.5163,41.5928,367179.30510722,0
+VTIP.US,D,20130805,000000,41.5792,41.585,41.5163,41.585,162206.86623535,0
+VTIP.US,D,20130806,000000,41.6179,41.6179,41.5434,41.585,70760.739725771,0
+VTIP.US,D,20130807,000000,41.5928,41.6015,41.5522,41.5695,77329.726747972,0
+VTIP.US,D,20130808,000000,41.5608,41.5792,41.5028,41.5096,185613.66098023,0
+VTIP.US,D,20130809,000000,41.5096,41.5695,41.5096,41.5695,117395.58829781,0
+VTIP.US,D,20130812,000000,41.585,41.585,41.5163,41.5434,145471.34377773,0
+VTIP.US,D,20130813,000000,41.5163,41.5163,41.4602,41.4766,216754.8748582,0
+VTIP.US,D,20130814,000000,41.4834,41.4834,41.3904,41.4427,370469.99772529,0
+VTIP.US,D,20130815,000000,41.3508,41.375,41.2734,41.3421,164232.94103097,0
+VTIP.US,D,20130816,000000,41.2811,41.3508,41.2172,41.2666,162181.03662297,0
+VTIP.US,D,20130819,000000,41.2734,41.2734,41.1824,41.2424,123961.47576653,0
+VTIP.US,D,20130820,000000,41.2811,41.316,41.2511,41.316,132866.49293299,0
+VTIP.US,D,20130821,000000,41.316,41.3237,41.1659,41.1659,153340.07689523,0
+VTIP.US,D,20130822,000000,41.1747,41.5096,41.1398,41.1998,253921.62071376,0
+VTIP.US,D,20130823,000000,41.2075,41.2985,41.1659,41.2985,94942.422842255,0
+VTIP.US,D,20130826,000000,41.2666,41.3421,41.2666,41.3237,115536.88939046,0
+VTIP.US,D,20130827,000000,41.4263,41.4263,41.375,41.4185,61000.245797063,0
+VTIP.US,D,20130828,000000,41.4185,41.4185,41.3401,41.3904,297058.10658414,0
+VTIP.US,D,20130829,000000,41.2811,41.375,41.2811,41.3508,225210.45676914,0
+VTIP.US,D,20130830,000000,41.375,41.375,41.2899,41.316,140413.9056724,0
+VTIP.US,D,20130903,000000,41.2811,41.2811,41.2172,41.2734,77217.109637966,0
+VTIP.US,D,20130904,000000,41.2666,41.2734,41.1321,41.1659,457294.68998664,0
+VTIP.US,D,20130905,000000,41.1224,41.1224,41.0208,41.0382,186363.75292395,0
+VTIP.US,D,20130906,000000,41.0382,41.1747,41.0382,41.1476,139549.13024969,0
+VTIP.US,D,20130909,000000,41.1911,41.1988,41.1601,41.1747,129421.85582509,0
+VTIP.US,D,20130910,000000,41.1224,41.1398,41.0905,41.1224,195601.45549795,0
+VTIP.US,D,20130911,000000,41.1998,41.2327,41.1476,41.2172,117666.28263563,0
+VTIP.US,D,20130912,000000,41.2172,41.2811,41.2172,41.2511,177474.23352492,0
+VTIP.US,D,20130913,000000,41.2172,41.2589,41.2075,41.2589,428276.67024686,0
+VTIP.US,D,20130916,000000,41.3904,41.3904,41.2899,41.316,148796.13148415,0
+VTIP.US,D,20130917,000000,41.2985,41.3421,41.2899,41.3237,137231.69742635,0
+VTIP.US,D,20130918,000000,41.2899,41.5695,41.2811,41.4766,119953.7531086,0
+VTIP.US,D,20130919,000000,41.5522,41.5522,41.4525,41.4834,177193.20734215,0
+VTIP.US,D,20130920,000000,41.4834,41.5163,41.434,41.5008,110098.20620631,0
+VTIP.US,D,20130923,000000,41.5096,41.5337,41.4688,41.4911,265437.49510027,0
+VTIP.US,D,20130924,000000,41.4602,41.4834,41.4427,41.4688,107952.28200922,0
+VTIP.US,D,20130925,000000,41.4602,41.5008,41.4427,41.4911,94252.255599281,0
+VTIP.US,D,20130926,000000,41.4688,41.4766,41.434,41.4688,130234.97202302,0
+VTIP.US,D,20130927,000000,41.5008,41.5096,41.4602,41.4911,77208.844162002,0
+VTIP.US,D,20130930,000000,41.4688,41.4834,41.4263,41.4766,101162.19350499,0
+VTIP.US,D,20131001,000000,41.4766,41.4766,41.4002,41.4602,161927.90642158,0
+VTIP.US,D,20131002,000000,41.5008,41.5434,41.4602,41.5337,145128.32652523,0
+VTIP.US,D,20131003,000000,41.5337,41.5695,41.4834,41.5434,97228.860130731,0
+VTIP.US,D,20131004,000000,41.5337,41.5434,41.4688,41.5163,88650.32926484,0
+VTIP.US,D,20131007,000000,41.5522,41.5608,41.4688,41.5163,169553.84118264,0
+VTIP.US,D,20131008,000000,41.4525,41.5096,41.4427,41.4688,664299.40276109,0
+VTIP.US,D,20131009,000000,41.4766,41.5163,41.4602,41.4911,128684.16209532,0
+VTIP.US,D,20131010,000000,41.5008,41.5434,41.4427,41.5337,75660.100603292,0
+VTIP.US,D,20131011,000000,41.5337,41.5608,41.4834,41.5337,86268.839002781,0
+VTIP.US,D,20131014,000000,41.5008,41.5608,41.5008,41.526,126062.97303032,0
+VTIP.US,D,20131015,000000,41.5008,41.5337,41.4766,41.5096,63865.266403003,0
+VTIP.US,D,20131016,000000,41.5096,41.5695,41.4766,41.5522,85075.510910513,0
+VTIP.US,D,20131017,000000,41.526,41.6015,41.526,41.5434,95200.718966122,0
+VTIP.US,D,20131018,000000,41.6092,41.6092,41.5522,41.5928,142745.80307868,0
+VTIP.US,D,20131021,000000,41.6092,41.6092,41.5608,41.585,127021.76824211,0
+VTIP.US,D,20131022,000000,41.5695,41.6266,41.5608,41.6092,115817.91557323,0
+VTIP.US,D,20131023,000000,41.6179,41.6179,41.5608,41.5695,140659.80358232,0
+VTIP.US,D,20131024,000000,41.5608,41.585,41.526,41.585,78163.506635817,0
+VTIP.US,D,20131025,000000,41.6015,41.6179,41.5522,41.6179,116053.4816382,0
+VTIP.US,D,20131028,000000,41.6092,41.6179,41.6015,41.6179,116651.69546108,0
+VTIP.US,D,20131029,000000,41.6015,41.6266,41.6015,41.6092,124515.2626561,0
+VTIP.US,D,20131030,000000,41.6179,41.6441,41.5608,41.6092,67083.636106393,0
+VTIP.US,D,20131031,000000,41.6092,41.616,41.5163,41.5792,272190.38896267,0
+VTIP.US,D,20131101,000000,41.5434,41.5434,41.4602,41.4834,55167.919320134,0
+VTIP.US,D,20131104,000000,41.4911,41.5096,41.4688,41.4911,101399.82593894,0
+VTIP.US,D,20131105,000000,41.5008,41.5096,41.4602,41.4911,122252.58861102,0
+VTIP.US,D,20131106,000000,41.5608,41.6179,41.526,41.5792,82690.921094968,0
+VTIP.US,D,20131107,000000,41.6266,41.6354,41.5434,41.5695,206015.95521229,0
+VTIP.US,D,20131108,000000,41.5434,41.5434,41.4688,41.5008,95321.601552092,0
+VTIP.US,D,20131111,000000,41.526,41.5337,41.4525,41.5096,112720.42845581,0
+VTIP.US,D,20131112,000000,41.5337,41.5434,41.4766,41.5096,59932.966213242,0
+VTIP.US,D,20131113,000000,41.5522,41.5792,41.5096,41.5434,81980.090162084,0
+VTIP.US,D,20131114,000000,41.5928,41.6605,41.5434,41.6537,233539.99017161,0
+VTIP.US,D,20131115,000000,41.6441,41.6537,41.585,41.6354,136908.31067927,0
+VTIP.US,D,20131118,000000,41.6354,41.6605,41.6266,41.6605,123921.18157121,0
+VTIP.US,D,20131119,000000,41.6092,41.6266,41.5434,41.5792,82335.505628525,0
+VTIP.US,D,20131120,000000,41.5792,41.6092,41.526,41.5522,180520.06141756,0
+VTIP.US,D,20131121,000000,41.5163,41.6179,41.4911,41.5928,159903.89799495,0
+VTIP.US,D,20131122,000000,41.5928,41.6179,41.585,41.5928,252484.46108056,0
+VTIP.US,D,20131125,000000,41.5928,41.6179,41.5434,41.5928,66607.338053981,0
+VTIP.US,D,20131126,000000,41.585,41.5976,41.5434,41.5522,183515.26326994,0
+VTIP.US,D,20131127,000000,41.5695,41.5792,41.5096,41.5695,75782.016373757,0
+VTIP.US,D,20131129,000000,41.5695,41.5928,41.5163,41.585,62052.027613453,0
+VTIP.US,D,20131202,000000,41.5096,41.5695,41.4427,41.5008,297527.17234508,0
+VTIP.US,D,20131203,000000,41.5008,41.526,41.4766,41.5008,141180.52856804,0
+VTIP.US,D,20131204,000000,41.4688,41.4911,41.434,41.4766,169077.54313024,0
+VTIP.US,D,20131205,000000,41.4525,41.4834,41.4263,41.4834,207923.21379093,0
+VTIP.US,D,20131206,000000,41.375,41.4602,41.375,41.3982,155497.36612177,0
+VTIP.US,D,20131209,000000,41.4263,41.4515,41.375,41.4185,221730.69138839,0
+VTIP.US,D,20131210,000000,41.4427,41.4533,41.4031,41.4427,117810.92846499,0
+VTIP.US,D,20131211,000000,41.434,41.4602,41.4185,41.434,88770.178666315,0
+VTIP.US,D,20131212,000000,41.4089,41.4089,41.3508,41.3904,57444.024763655,0
+VTIP.US,D,20131213,000000,41.4002,41.4185,41.3673,41.4089,211010.36906339,0
+VTIP.US,D,20131216,000000,41.434,41.4427,41.3904,41.434,179655.28599486,0
+VTIP.US,D,20131217,000000,41.4185,41.4688,41.4185,41.4602,123632.92309697,0
+VTIP.US,D,20131218,000000,41.4263,41.4911,41.4002,41.434,153706.85739112,0
+VTIP.US,D,20131219,000000,41.3818,41.434,41.3421,41.3818,205183.20850893,0
+VTIP.US,D,20131220,000000,41.3537,41.3837,41.3315,41.3605,352984.38332395,0
+VTIP.US,D,20131223,000000,41.3179,41.3691,41.3014,41.3266,353825.39550327,0
+VTIP.US,D,20131224,000000,41.3353,41.3353,41.2917,41.3266,66745.784776374,0
+VTIP.US,D,20131226,000000,41.3266,41.3537,41.284,41.345,64803.39792489,0
+VTIP.US,D,20131227,000000,41.3537,41.3691,41.3179,41.3353,260465.81130807,0
+VTIP.US,D,20131230,000000,41.3353,41.3759,41.3266,41.3691,87655.372595702,0
+VTIP.US,D,20131231,000000,41.3605,41.4205,41.3353,41.4205,88492.252037033,0
+VTIP.US,D,20140102,000000,41.4117,41.4457,41.3614,41.4457,136108.62587977,0
+VTIP.US,D,20140103,000000,41.3837,41.4205,41.375,41.3827,54907.556827275,0
+VTIP.US,D,20140106,000000,41.4031,41.437,41.3934,41.4205,128746.15316505,0
+VTIP.US,D,20140107,000000,41.4786,41.4786,41.3934,41.435,128517.81939156,0
+VTIP.US,D,20140108,000000,41.4117,41.4205,41.3759,41.3759,93143.648635641,0
+VTIP.US,D,20140109,000000,41.3934,41.4205,41.3691,41.4031,105571.82493165,0
+VTIP.US,D,20140110,000000,41.4708,41.4853,41.4292,41.4621,216044.04392533,0
+VTIP.US,D,20140113,000000,41.4708,41.4786,41.4525,41.4621,252577.44768515,0
+VTIP.US,D,20140114,000000,41.4533,41.4708,41.3837,41.4205,181741.28549122,0
+VTIP.US,D,20140115,000000,41.3837,41.4117,41.3605,41.4117,83250.907091512,0
+VTIP.US,D,20140116,000000,41.4031,41.437,41.3605,41.4031,74556.65956213,0
+VTIP.US,D,20140117,000000,41.345,41.4117,41.345,41.3759,73176.325076182,0
+VTIP.US,D,20140121,000000,41.4031,41.4205,41.3605,41.4031,106712.46061465,0
+VTIP.US,D,20140122,000000,41.345,41.3759,41.3266,41.3605,114571.8950717,0
+VTIP.US,D,20140123,000000,41.3934,41.437,41.3759,41.4031,84080.554241375,0
+VTIP.US,D,20140124,000000,41.437,41.4457,41.3837,41.4117,128029.1231252,0
+VTIP.US,D,20140127,000000,41.4205,41.437,41.3691,41.3759,94089.012448996,0
+VTIP.US,D,20140128,000000,41.4205,41.4533,41.3837,41.4457,100040.15514291,0
+VTIP.US,D,20140129,000000,41.4533,41.4853,41.437,41.4708,65029.665329397,0
+VTIP.US,D,20140130,000000,41.4708,41.4941,41.437,41.4853,67885.387274878,0
+VTIP.US,D,20140131,000000,41.5028,41.5028,41.4457,41.4853,196020.92840311,0
+VTIP.US,D,20140203,000000,41.5192,41.5725,41.4941,41.5725,131544.01677879,0
+VTIP.US,D,20140204,000000,41.5463,41.5463,41.4844,41.5124,155817.65331537,0
+VTIP.US,D,20140205,000000,41.5192,41.5192,41.4621,41.4853,199701.13157597,0
+VTIP.US,D,20140206,000000,41.4941,41.5182,41.4533,41.5124,159578.44487888,0
+VTIP.US,D,20140207,000000,41.5463,41.587,41.5289,41.5811,109380.14298195,0
+VTIP.US,D,20140210,000000,41.5473,41.587,41.5463,41.587,71030.40087909,0
+VTIP.US,D,20140211,000000,41.5367,41.5637,41.5028,41.5124,472873.04580934,0
+VTIP.US,D,20140212,000000,41.5463,41.5463,41.4824,41.5289,72386.972121642,0
+VTIP.US,D,20140213,000000,41.555,41.5811,41.5192,41.5725,301774.59380596,0
+VTIP.US,D,20140214,000000,41.5463,41.555,41.5028,41.5367,95063.305428225,0
+VTIP.US,D,20140218,000000,41.555,41.6024,41.5367,41.5947,98186.622158032,0
+VTIP.US,D,20140219,000000,41.5996,41.6024,41.5463,41.5637,281324.77308712,0
+VTIP.US,D,20140220,000000,41.5124,41.5463,41.4786,41.5192,161278.03337393,0
+VTIP.US,D,20140221,000000,41.5124,41.5453,41.5008,41.5367,107673.32219544,0
+VTIP.US,D,20140224,000000,41.555,41.555,41.5028,41.5453,122439.59500471,0
+VTIP.US,D,20140225,000000,41.5473,41.587,41.5202,41.5811,85105.473260882,0
+VTIP.US,D,20140226,000000,41.5811,41.6111,41.5637,41.6111,124926.4700853,0
+VTIP.US,D,20140227,000000,41.587,41.6296,41.5725,41.6111,131047.05503646,0
+VTIP.US,D,20140228,000000,41.6024,41.6189,41.5637,41.6053,65435.706836117,0
+VTIP.US,D,20140303,000000,41.6731,41.6963,41.647,41.6963,121527.2930952,0
+VTIP.US,D,20140304,000000,41.6567,41.6567,41.5947,41.6199,258185.57312656,0
+VTIP.US,D,20140305,000000,41.6111,41.6296,41.5811,41.6296,65302.426036202,0
+VTIP.US,D,20140306,000000,41.5637,41.6218,41.5637,41.6199,67975.274325984,0
+VTIP.US,D,20140307,000000,41.6102,41.6169,41.5725,41.5947,73779.704821536,0
+VTIP.US,D,20140310,000000,41.5725,41.6111,41.5637,41.6024,61125.261121016,0
+VTIP.US,D,20140311,000000,41.5725,41.6199,41.5725,41.6024,57820.103920006,0
+VTIP.US,D,20140312,000000,41.6111,41.647,41.5947,41.6199,70328.868606665,0
+VTIP.US,D,20140313,000000,41.5735,41.647,41.5705,41.647,88182.296688392,0
+VTIP.US,D,20140314,000000,41.647,41.6567,41.5966,41.6382,89746.538014534,0
+VTIP.US,D,20140317,000000,41.5811,41.6199,41.5725,41.587,100906.99693461,0
+VTIP.US,D,20140318,000000,41.5637,41.6024,41.5637,41.6024,76640.592689494,0
+VTIP.US,D,20140319,000000,41.587,41.5947,41.3934,41.4117,125745.78539021,0
+VTIP.US,D,20140320,000000,41.3759,41.3934,41.3179,41.3837,267294.12763863,0
+VTIP.US,D,20140321,000000,41.3837,41.4205,41.3537,41.4117,109640.50547482,0
+VTIP.US,D,20140324,000000,41.3537,41.3934,41.345,41.3566,92526.837491846,0
+VTIP.US,D,20140325,000000,41.3537,41.3934,41.3537,41.3691,98948.079131193,0
+VTIP.US,D,20140326,000000,41.4031,41.4292,41.3691,41.4292,145776.13320389,0
+VTIP.US,D,20140327,000000,41.4205,41.4292,41.3691,41.4205,44784.415140657,0
+VTIP.US,D,20140328,000000,41.4292,41.4292,41.3711,41.4117,102417.51266698,0
+VTIP.US,D,20140331,000000,41.3837,41.437,41.3818,41.4215,90443.937548977,0
+VTIP.US,D,20140401,000000,41.437,41.4457,41.4031,41.4205,98829.262914215,0
+VTIP.US,D,20140402,000000,41.3605,41.3934,41.3537,41.3837,57189.861377769,0
+VTIP.US,D,20140403,000000,41.3837,41.3924,41.3537,41.3837,145417.61818396,0
+VTIP.US,D,20140404,000000,41.4292,41.4573,41.3944,41.4457,91976.15015576,0
+VTIP.US,D,20140407,000000,41.4853,41.4853,41.437,41.4582,68935.102722275,0
+VTIP.US,D,20140408,000000,41.4533,41.4698,41.4205,41.4533,58170.353463971,0
+VTIP.US,D,20140409,000000,41.4533,41.5289,41.4205,41.5289,124161.91355865,0
+VTIP.US,D,20140410,000000,41.5367,41.5898,41.5192,41.555,75394.572187956,0
+VTIP.US,D,20140411,000000,41.5367,41.5947,41.5367,41.5725,48897.522617124,0
+VTIP.US,D,20140414,000000,41.5124,41.5811,41.5124,41.555,81729.026329684,0
+VTIP.US,D,20140415,000000,41.5637,41.5947,41.5367,41.587,65944.033607889,0
+VTIP.US,D,20140416,000000,41.5811,41.6024,41.555,41.5802,430640.59637249,0
+VTIP.US,D,20140417,000000,41.5725,41.6296,41.5463,41.6199,77627.283882667,0
+VTIP.US,D,20140421,000000,41.6731,41.6963,41.6111,41.6634,186955.76763985,0
+VTIP.US,D,20140422,000000,41.6024,41.6199,41.587,41.6111,124022.43365176,0
+VTIP.US,D,20140423,000000,41.6382,41.6567,41.6024,41.647,75578.47902815,0
+VTIP.US,D,20140424,000000,41.6111,41.6634,41.6024,41.6199,77579.757395875,0
+VTIP.US,D,20140425,000000,41.6886,41.6886,41.6111,41.6382,53046.791550933,0
+VTIP.US,D,20140428,000000,41.6296,41.6382,41.587,41.6102,100865.66955479,0
+VTIP.US,D,20140429,000000,41.6024,41.6199,41.587,41.6111,60315.244476566,0
+VTIP.US,D,20140430,000000,41.6382,41.6731,41.6024,41.6567,125526.75027716,0
+VTIP.US,D,20140501,000000,41.6731,41.7041,41.6567,41.6886,172861.06475264,0
+VTIP.US,D,20140502,000000,41.6798,41.7041,41.6305,41.6886,42327.502410428,0
+VTIP.US,D,20140505,000000,41.7041,41.7215,41.6634,41.6818,87133.61442549,0
+VTIP.US,D,20140506,000000,41.6731,41.6886,41.6296,41.6499,102017.67026723,0
+VTIP.US,D,20140507,000000,41.6634,41.6886,41.647,41.6876,95241.013161446,0
+VTIP.US,D,20140508,000000,41.6963,41.7311,41.6818,41.7311,56351.948751943,0
+VTIP.US,D,20140509,000000,41.7224,41.7486,41.6963,41.7311,186301.76185422,0
+VTIP.US,D,20140512,000000,41.7224,41.7389,41.6731,41.7041,142207.51395653,0
+VTIP.US,D,20140513,000000,41.7311,41.7389,41.6963,41.7389,77422.713352565,0
+VTIP.US,D,20140514,000000,41.7892,41.8454,41.7873,41.8308,134041.22370433,0
+VTIP.US,D,20140515,000000,41.8308,41.8734,41.8212,41.8569,151170.38945474,0
+VTIP.US,D,20140516,000000,41.8987,41.916,41.8647,41.8822,108635.21696073,0
+VTIP.US,D,20140519,000000,41.8987,41.9064,41.8569,41.8647,92937.011736547,0
+VTIP.US,D,20140520,000000,41.8734,41.916,41.8569,41.9064,63743.350632537,0
+VTIP.US,D,20140521,000000,41.9064,41.9315,41.8734,41.916,100822.27580598,0
+VTIP.US,D,20140522,000000,41.8889,41.9325,41.8734,41.916,130074.82842623,0
+VTIP.US,D,20140523,000000,41.9838,41.9838,41.9315,41.9654,59212.8366199,0
+VTIP.US,D,20140527,000000,41.947,41.9654,41.916,41.947,99801.489524452,0
+VTIP.US,D,20140528,000000,41.9654,42.006,41.947,42.006,113063.44570831,0
+VTIP.US,D,20140529,000000,42.006,42.0322,41.9566,41.9838,109397.70711838,0
+VTIP.US,D,20140530,000000,41.9566,41.9654,41.9393,41.9606,93589.984337684,0
+VTIP.US,D,20140602,000000,41.947,41.947,41.8812,41.9064,150557.71104892,0
+VTIP.US,D,20140603,000000,41.8822,41.9064,41.8212,41.8473,90992.558516072,0
+VTIP.US,D,20140604,000000,41.8308,41.8734,41.8115,41.8386,86902.181098504,0
+VTIP.US,D,20140605,000000,41.8569,41.8987,41.8308,41.8647,52169.617914278,0
+VTIP.US,D,20140606,000000,41.9064,41.916,41.8473,41.8647,71351.721257181,0
+VTIP.US,D,20140609,000000,41.8647,41.8822,41.8386,41.8734,125693.09298094,0
+VTIP.US,D,20140610,000000,41.8569,41.8734,41.8308,41.8569,132911.95305079,0
+VTIP.US,D,20140611,000000,41.8822,41.8889,41.8473,41.8822,111686.21077585,0
+VTIP.US,D,20140612,000000,41.916,41.947,41.8822,41.9393,114359.05906563,0
+VTIP.US,D,20140613,000000,41.8569,41.8987,41.8473,41.8987,90219.73651346,0
+VTIP.US,D,20140616,000000,41.916,41.916,41.8483,41.8889,70851.659961373,0
+VTIP.US,D,20140617,000000,41.8889,41.9064,41.8647,41.8889,102825.62054269,0
+VTIP.US,D,20140618,000000,41.9566,42.006,41.9064,42.006,411929.62515952,0
+VTIP.US,D,20140619,000000,42.0486,42.0486,41.9779,42.0157,125473.0246834,0
+VTIP.US,D,20140620,000000,41.9751,42.0758,41.9751,42.0758,119491.91963912,0
+VTIP.US,D,20140623,000000,42.0758,42.0758,42.0157,42.0245,105222.60857218,0
+VTIP.US,D,20140624,000000,43.7705,43.7705,42.0032,42.0661,89610.157661133,0
+VTIP.US,D,20140625,000000,42.1503,42.1503,42.04,42.0486,149117.45186224,0
+VTIP.US,D,20140626,000000,42.04,42.0844,42.04,42.0758,112996.2887161,0
+VTIP.US,D,20140627,000000,42.0758,42.0999,42.067,42.0999,85730.549880641,0
+VTIP.US,D,20140630,000000,42.0661,42.1077,42.0661,42.0844,203474.32135343,0
+VTIP.US,D,20140701,000000,42.0758,42.0844,42.04,42.04,103022.95878133,0
+VTIP.US,D,20140702,000000,42.0322,42.04,42.0002,42.0245,125648.66604763,0
+VTIP.US,D,20140703,000000,42.006,42.0322,41.9906,42.0322,54319.674849353,0
+VTIP.US,D,20140707,000000,42.04,42.0486,42.0002,42.006,138244.21823191,0
+VTIP.US,D,20140708,000000,42.0245,42.0573,42.0002,42.006,82827.30144837,0
+VTIP.US,D,20140709,000000,41.9906,42.04,41.9566,42.006,125682.76113599,0
+VTIP.US,D,20140710,000000,42.0661,42.1077,42.006,42.006,104304.10755571,0
+VTIP.US,D,20140711,000000,42.0758,42.098,42.0409,42.0525,428829.42395193,0
+VTIP.US,D,20140714,000000,42.0245,42.04,42.006,42.0157,94009.457242845,0
+VTIP.US,D,20140715,000000,42.0157,42.0486,41.947,41.9751,92315.034670274,0
+VTIP.US,D,20140716,000000,41.9751,41.9751,41.947,41.9654,83394.519736383,0
+VTIP.US,D,20140717,000000,41.9751,42.0322,41.9566,42.0322,104237.983748,0
+VTIP.US,D,20140718,000000,42.0157,42.0157,41.9838,41.9906,76936.083455198,0
+VTIP.US,D,20140721,000000,42.006,42.0245,41.9838,42.006,99262.167217816,0
+VTIP.US,D,20140722,000000,41.9906,41.9906,41.947,41.9751,108930.70772643,0
+VTIP.US,D,20140723,000000,41.9751,41.9789,41.947,41.9654,60614.867980253,0
+VTIP.US,D,20140724,000000,41.9228,41.9393,41.9064,41.9228,100675.56360762,0
+VTIP.US,D,20140725,000000,41.9751,42.0002,41.947,41.9906,105134.78789007,0
+VTIP.US,D,20140728,000000,42.006,42.0157,41.9566,41.9751,171854.74305406,0
+VTIP.US,D,20140729,000000,41.9838,42.0002,41.9566,42.0002,99902.741605007,0
+VTIP.US,D,20140730,000000,41.9566,41.9838,41.9228,41.947,104800.03611354,0
+VTIP.US,D,20140731,000000,41.916,41.9751,41.9064,41.9393,539107.40426046,0
+VTIP.US,D,20140801,000000,41.9393,42.0245,41.9393,42.0157,133282.86628466,0
+VTIP.US,D,20140804,000000,42.006,42.0157,41.9566,41.9838,130176.08050678,0
+VTIP.US,D,20140805,000000,41.9228,41.9906,41.9228,41.947,222452.88735072,0
+VTIP.US,D,20140806,000000,42.0002,42.0157,41.9566,41.9838,152798.68821961,0
+VTIP.US,D,20140807,000000,41.9838,42.039,41.9566,42.0245,64250.644219813,0
+VTIP.US,D,20140808,000000,42.0322,42.04,41.9847,42.0109,103177.93645565,0
+VTIP.US,D,20140811,000000,42.006,42.0322,41.9779,42.0245,120284.37214716,0
+VTIP.US,D,20140812,000000,42.0245,42.04,41.9906,42.006,79598.599900025,0
+VTIP.US,D,20140813,000000,42.006,42.0583,42.006,42.0583,169157.09833638,0
+VTIP.US,D,20140814,000000,42.0758,42.0912,42.0002,42.0322,127846.2494695,0
+VTIP.US,D,20140815,000000,42.006,42.0583,42.0002,42.0157,72652.500536978,0
+VTIP.US,D,20140818,000000,42.006,42.0157,41.947,41.9838,180088.19029846,0
+VTIP.US,D,20140819,000000,41.9906,42.006,41.9228,41.947,141040.01547665,0
+VTIP.US,D,20140820,000000,41.9393,41.9566,41.8647,41.8647,119304.91324545,0
+VTIP.US,D,20140821,000000,41.8889,41.916,41.8647,41.8987,90087.488898039,0
+VTIP.US,D,20140822,000000,41.9228,41.9296,41.8386,41.8734,87288.592099811,0
+VTIP.US,D,20140825,000000,41.8569,41.8734,41.8308,41.8569,104155.32898836,0
+VTIP.US,D,20140826,000000,41.8889,41.8889,41.8386,41.8734,122478.85601553,0
+VTIP.US,D,20140827,000000,41.8987,41.9064,41.8667,41.8889,109013.36248606,0
+VTIP.US,D,20140828,000000,41.9315,41.9315,41.8734,41.8889,83150.688195452,0
+VTIP.US,D,20140829,000000,41.8734,41.9218,41.8734,41.9064,58941.109097591,0
+VTIP.US,D,20140902,000000,41.8569,41.8822,41.8115,41.8212,105539.7962123,0
+VTIP.US,D,20140903,000000,41.7892,41.8569,41.7892,41.8212,289033.36260783,0
+VTIP.US,D,20140904,000000,41.8473,41.8676,41.8028,41.8212,82309.676016139,0
+VTIP.US,D,20140905,000000,41.8473,41.8734,41.798,41.8028,84882.30540986,0
+VTIP.US,D,20140908,000000,41.8028,41.8183,41.7389,41.7389,143077.45530172,0
+VTIP.US,D,20140909,000000,41.7311,41.7311,41.6886,41.7041,134144.54215388,0
+VTIP.US,D,20140910,000000,41.6567,41.6731,41.6296,41.6296,96073.759864794,0
+VTIP.US,D,20140911,000000,41.6818,41.7041,41.6382,41.6731,113837.30089541,0
+VTIP.US,D,20140912,000000,41.647,41.6886,41.6296,41.6731,132855.12790354,0
+VTIP.US,D,20140915,000000,41.647,41.6886,41.647,41.6634,113071.71118427,0
+VTIP.US,D,20140916,000000,41.6634,41.7138,41.6634,41.6963,363283.1663748,0
+VTIP.US,D,20140917,000000,41.647,41.6731,41.4853,41.5192,151617.75834128,0
+VTIP.US,D,20140918,000000,41.5028,41.5725,41.4533,41.4853,110315.17495036,0
+VTIP.US,D,20140919,000000,41.4292,41.4941,41.4292,41.4853,125193.03168513,0
+VTIP.US,D,20140922,000000,41.4853,41.4941,41.437,41.4708,81146.310274239,0
+VTIP.US,D,20140923,000000,41.4853,41.5192,41.466,41.5192,78598.477308409,0
+VTIP.US,D,20140924,000000,41.5289,41.5628,41.4941,41.4941,110259.3829876,0
+VTIP.US,D,20140925,000000,41.555,41.5725,41.5192,41.5637,113055.18023234,0
+VTIP.US,D,20140926,000000,41.5192,41.5192,41.4786,41.5028,78810.280129981,0
+VTIP.US,D,20140929,000000,41.4853,41.5453,41.4853,41.4941,135323.40566322,0
+VTIP.US,D,20140930,000000,41.4786,41.5357,41.4533,41.4533,193087.71762047,0
+VTIP.US,D,20141001,000000,41.5367,41.5947,41.5047,41.5725,99788.058126011,0
+VTIP.US,D,20141002,000000,41.5463,41.5947,41.5192,41.5289,111582.8923263,0
+VTIP.US,D,20141003,000000,41.4621,41.5192,41.437,41.437,149842.74737806,0
+VTIP.US,D,20141006,000000,41.437,41.5028,41.437,41.4786,98480.046554745,0
+VTIP.US,D,20141007,000000,41.5028,41.555,41.4853,41.5289,84382.244114053,0
+VTIP.US,D,20141008,000000,41.5522,41.6634,41.5028,41.6634,620580.20083526,0
+VTIP.US,D,20141009,000000,41.6731,41.6828,41.5947,41.5947,116607.26852778,0
+VTIP.US,D,20141010,000000,41.6024,41.6296,41.5725,41.6111,96106.82176865,0
+VTIP.US,D,20141013,000000,41.6567,41.6731,41.6024,41.6024,124495.63215069,0
+VTIP.US,D,20141014,000000,41.587,41.6024,41.5637,41.5637,109782.05175069,0
+VTIP.US,D,20141015,000000,41.6731,41.798,41.5124,41.587,139288.76775683,0
+VTIP.US,D,20141016,000000,41.5725,41.6024,41.5124,41.587,165390.1076659,0
+VTIP.US,D,20141017,000000,41.5367,41.5947,41.5192,41.5811,128277.08740411,0
+VTIP.US,D,20141020,000000,41.5725,41.6111,41.555,41.5811,143968.06033682,0
+VTIP.US,D,20141021,000000,41.5725,41.5947,41.5463,41.587,84532.055865896,0
+VTIP.US,D,20141022,000000,41.6111,41.6111,41.5463,41.5811,259756.01355968,0
+VTIP.US,D,20141023,000000,41.5463,41.555,41.5124,41.5192,343376.80070058,0
+VTIP.US,D,20141024,000000,41.5124,41.5463,41.4786,41.5289,211195.30908808,0
+VTIP.US,D,20141027,000000,41.5192,41.5367,41.4853,41.5192,115951.19637315,0
+VTIP.US,D,20141028,000000,41.4786,41.5463,41.4786,41.5192,110977.44621195,0
+VTIP.US,D,20141029,000000,41.5028,41.5657,41.4205,41.4698,82557.640295052,0
+VTIP.US,D,20141030,000000,41.4533,41.5028,41.4157,41.4533,104198.72273717,0
+VTIP.US,D,20141031,000000,41.5124,41.5192,41.4621,41.4853,86977.603566674,0
+VTIP.US,D,20141103,000000,41.4844,41.5463,41.437,41.4756,110320.34087284,0
+VTIP.US,D,20141104,000000,41.4621,41.4853,41.437,41.4457,108624.88511576,0
+VTIP.US,D,20141105,000000,41.4292,41.5182,41.4117,41.4786,109863.67332584,0
+VTIP.US,D,20141106,000000,41.4457,41.4941,41.4292,41.4786,61534.402181221,0
+VTIP.US,D,20141107,000000,41.5192,41.5685,41.5192,41.555,103854.67230019,0
+VTIP.US,D,20141110,000000,41.5637,41.5811,41.4853,41.5028,100301.55082026,0
+VTIP.US,D,20141111,000000,41.4853,41.555,41.4786,41.5463,117597.05927444,0
+VTIP.US,D,20141112,000000,41.5028,41.5463,41.4786,41.4786,189491.20239174,0
+VTIP.US,D,20141113,000000,41.4853,41.5357,41.4679,41.4786,85794.607319361,0
+VTIP.US,D,20141114,000000,41.4457,41.5231,41.437,41.5028,100676.59679212,0
+VTIP.US,D,20141117,000000,41.4853,41.4941,41.437,41.4476,85678.890655868,0
+VTIP.US,D,20141118,000000,41.4708,41.4853,41.437,41.4708,121023.09906141,0
+VTIP.US,D,20141119,000000,41.4292,41.4621,41.3895,41.4031,104660.55620665,0
+VTIP.US,D,20141120,000000,41.4533,41.4621,41.4117,41.4457,128066.31776703,0
+VTIP.US,D,20141121,000000,41.4853,41.5028,41.4621,41.4853,138659.55839909,0
+VTIP.US,D,20141124,000000,41.4708,41.5192,41.4621,41.4853,245600.35278724,0
+VTIP.US,D,20141125,000000,41.4921,41.4921,41.437,41.4621,204338.06359165,0
+VTIP.US,D,20141126,000000,41.4205,41.4708,41.4205,41.4708,108499.86979182,0
+VTIP.US,D,20141128,000000,41.3537,41.4205,41.345,41.4205,40917.205574111,0
+VTIP.US,D,20141201,000000,41.3837,41.4205,41.3537,41.3904,110816.26943066,0
+VTIP.US,D,20141202,000000,41.3266,41.3759,41.284,41.3072,89383.890256624,0
+VTIP.US,D,20141203,000000,41.2686,41.2899,41.2482,41.2762,145167.58753606,0
+VTIP.US,D,20141204,000000,41.2762,41.2956,41.2531,41.2917,74996.7961572,0
+VTIP.US,D,20141205,000000,41.2192,41.2433,41.1175,41.1601,114776.4656018,0
+VTIP.US,D,20141208,000000,41.1175,41.1427,41.0769,41.1253,154411.48921703,0
+VTIP.US,D,20141209,000000,41.1078,41.1824,41.1078,41.134,168915.33316445,0
+VTIP.US,D,20141210,000000,41.134,41.1766,41.1011,41.1689,234693.02406856,0
+VTIP.US,D,20141211,000000,41.1078,41.1427,41.0604,41.0769,235905.98266624,0
+VTIP.US,D,20141212,000000,41.0324,41.0837,41.0014,41.0604,175629.99920051,0
+VTIP.US,D,20141215,000000,40.9743,41.0324,40.9424,40.9424,120633.58850662,0
+VTIP.US,D,20141216,000000,40.9588,41.0236,40.951,40.981,118130.18247409,0
+VTIP.US,D,20141217,000000,40.9908,41.0507,40.8804,40.9152,756308.6148207,0
+VTIP.US,D,20141218,000000,40.9036,40.9201,40.8359,40.861,174128.78212858,0
+VTIP.US,D,20141219,000000,40.8853,40.9269,40.8533,40.8668,248356.88902115,0
+VTIP.US,D,20141222,000000,40.8853,40.9201,40.8668,40.9124,581398.74521354,0
+VTIP.US,D,20141223,000000,40.861,40.8988,40.8165,40.8165,268924.49277249,0
+VTIP.US,D,20141224,000000,40.8078,40.8165,40.7498,40.802,137811.31392831,0
+VTIP.US,D,20141226,000000,40.7585,40.8359,40.7498,40.7498,192106.19234977,0
+VTIP.US,D,20141229,000000,40.59,40.861,40.4739,40.8165,1625943.1042116,0
+VTIP.US,D,20141230,000000,40.8165,40.8668,40.7498,40.7498,451072.85295491,0
+VTIP.US,D,20141231,000000,40.7846,40.8853,40.7768,40.8359,231000.42268175,0
+VTIP.US,D,20150102,000000,40.861,40.9637,40.8078,40.9124,113414.72843677,0
+VTIP.US,D,20150105,000000,40.8853,40.9181,40.8262,40.8668,173024.30790293,0
+VTIP.US,D,20150106,000000,40.8078,40.8668,40.7768,40.7768,273488.06868898,0
+VTIP.US,D,20150107,000000,40.7943,40.8455,40.7585,40.8455,400567.69526284,0
+VTIP.US,D,20150108,000000,40.8455,40.8949,40.8455,40.8949,212502.28747485,0
+VTIP.US,D,20150109,000000,40.8765,40.9385,40.8455,40.9288,146711.16517229,0
+VTIP.US,D,20150112,000000,40.9124,40.9472,40.8765,40.9036,234597.97109498,0
+VTIP.US,D,20150113,000000,40.8455,40.9036,40.8455,40.9036,115856.14339957,0
+VTIP.US,D,20150114,000000,40.9124,41.0023,40.8668,40.9714,233864.41010319,0
+VTIP.US,D,20150115,000000,41.0372,41.1146,41.013,41.1146,332306.22883161,0
+VTIP.US,D,20150116,000000,41.0469,41.0982,41.013,41.013,2327647.9184466,0
+VTIP.US,D,20150120,000000,41.0372,41.0652,40.9966,41.0284,407576.81888011,0
+VTIP.US,D,20150121,000000,41.0169,41.0652,40.9714,41.0033,342863.30800632,0
+VTIP.US,D,20150122,000000,41.0023,41.0652,40.9385,40.9714,1079170.5041793,0
+VTIP.US,D,20150123,000000,40.9714,41.074,40.9714,41.0469,338615.88654544,0
+VTIP.US,D,20150126,000000,41.0566,41.074,41.013,41.074,402077.17781072,0
+VTIP.US,D,20150127,000000,41.1398,41.1476,41.0652,41.1398,184940.02468919,0
+VTIP.US,D,20150128,000000,41.1398,41.1659,41.074,41.1476,199626.7422923,0
+VTIP.US,D,20150129,000000,41.1146,41.1476,41.0905,41.1321,125185.79939366,0
+VTIP.US,D,20150130,000000,41.226,41.2598,41.1476,41.2521,478918.20829233,0
+VTIP.US,D,20150202,000000,41.2433,41.2907,41.2085,41.2744,140142.17815009,0
+VTIP.US,D,20150203,000000,41.2744,41.3257,41.2278,41.2831,194050.64557025,0
+VTIP.US,D,20150204,000000,41.2676,41.2831,41.2008,41.2744,291875.65315486,0
+VTIP.US,D,20150205,000000,41.2744,41.2744,41.226,41.226,250720.81514679,0
+VTIP.US,D,20150206,000000,41.1476,41.192,41.0566,41.0905,225813.83651449,0
+VTIP.US,D,20150209,000000,41.105,41.1118,41.0469,41.0634,100069.08430878,0
+VTIP.US,D,20150210,000000,41.0566,41.074,40.9714,41.013,190759.95295218,0
+VTIP.US,D,20150211,000000,40.9637,41.0208,40.9288,40.9868,183524.5619304,0
+VTIP.US,D,20150212,000000,41.013,41.224,40.9559,41.0033,117520.60362177,0
+VTIP.US,D,20150213,000000,40.9966,41.0033,40.9559,40.9791,164981.99979019,0
+VTIP.US,D,20150217,000000,41.2907,41.2907,40.861,40.9124,225855.16389431,0
+VTIP.US,D,20150218,000000,40.9288,41.013,40.8853,40.9791,159030.85709628,0
+VTIP.US,D,20150219,000000,40.9201,40.9637,40.8668,40.9124,204618.05658992,0
+VTIP.US,D,20150220,000000,40.9791,41.013,40.8949,40.9288,240248.45710071,0
+VTIP.US,D,20150223,000000,40.9385,40.9559,40.9036,40.9385,213670.81913922,0
+VTIP.US,D,20150224,000000,40.9559,40.9966,40.8853,40.9966,255300.92201521,0
+VTIP.US,D,20150225,000000,40.9791,41.0284,40.9385,40.9966,231788.7424518,0
+VTIP.US,D,20150226,000000,41.074,41.0982,41.0033,41.0372,162829.87648612,0
+VTIP.US,D,20150227,000000,41.0905,41.1747,41.0566,41.1659,287154.00001056,0
+VTIP.US,D,20150302,000000,41.1659,41.1747,41.0284,41.0469,212638.66782825,0
+VTIP.US,D,20150303,000000,41.0827,41.105,41.0469,41.0905,156053.21938033,0
+VTIP.US,D,20150304,000000,41.0827,41.105,41.0469,41.0982,143057.82479631,0
+VTIP.US,D,20150305,000000,41.0905,41.105,41.013,41.0284,140460.3989747,0
+VTIP.US,D,20150306,000000,40.9714,40.9791,40.9036,40.9036,150029.75377174,0
+VTIP.US,D,20150309,000000,40.9472,40.9559,40.9036,40.9124,127698.50408664,0
+VTIP.US,D,20150310,000000,40.8853,40.9201,40.8455,40.8668,257766.10022141,0
+VTIP.US,D,20150311,000000,40.8949,40.9288,40.8455,40.8853,241582.29828435,0
+VTIP.US,D,20150312,000000,40.9201,41.0372,40.8533,40.8668,147665.8276461,0
+VTIP.US,D,20150313,000000,40.8262,40.8455,40.802,40.802,141171.22990757,0
+VTIP.US,D,20150316,000000,40.8165,40.8455,40.744,40.7671,157350.89910664,0
+VTIP.US,D,20150317,000000,40.7168,40.7671,40.6849,40.7081,139161.68606389,0
+VTIP.US,D,20150318,000000,40.7352,41.0208,40.6762,40.9966,179680.08242275,0
+VTIP.US,D,20150319,000000,40.9124,40.9472,40.861,40.9385,180624.4130516,0
+VTIP.US,D,20150320,000000,40.9201,40.9868,40.9124,40.9385,152153.98109443,0
+VTIP.US,D,20150323,000000,40.9637,40.9637,40.9288,40.9559,172118.2051004,0
+VTIP.US,D,20150324,000000,41.0033,41.0208,40.9385,41.0208,143293.39086128,0
+VTIP.US,D,20150325,000000,41.0284,41.0566,40.9868,41.0372,159834.67463376,0
+VTIP.US,D,20150326,000000,41.0566,41.0905,40.9714,41.0208,151091.86743308,0
+VTIP.US,D,20150327,000000,41.0033,41.0469,40.9714,40.9714,150855.26818362,0
+VTIP.US,D,20150330,000000,40.9966,40.9966,40.9288,40.9714,118248.99869107,0
+VTIP.US,D,20150331,000000,40.9714,41.0372,40.9385,41.0208,187358.70959308,0
+VTIP.US,D,20150401,000000,41.0652,41.1398,41.0284,41.105,166331.33874127,0
+VTIP.US,D,20150402,000000,41.105,41.1224,41.0652,41.1146,113760.84524276,0
+VTIP.US,D,20150406,000000,41.2085,41.2521,41.1747,41.2172,118014.4658106,0
+VTIP.US,D,20150407,000000,41.2085,41.2318,41.1476,41.1659,361504.02267359,0
+VTIP.US,D,20150408,000000,41.1747,41.192,41.0982,41.1572,131007.79402564,0
+VTIP.US,D,20150409,000000,41.1659,41.1834,41.074,41.1224,148441.74920221,0
+VTIP.US,D,20150410,000000,41.0905,41.1224,41.0652,41.0982,136441.31128732,0
+VTIP.US,D,20150413,000000,41.0982,41.1321,41.0827,41.1321,248550.09452181,0
+VTIP.US,D,20150414,000000,41.1659,41.1834,41.1224,41.1476,451501.62452053,0
+VTIP.US,D,20150415,000000,41.1834,41.2433,41.1834,41.2172,348141.84759368,0
+VTIP.US,D,20150416,000000,41.2337,41.2676,41.1843,41.2521,87577.883758543,0
+VTIP.US,D,20150417,000000,41.3528,41.3528,41.2598,41.3343,132308.57330544,0
+VTIP.US,D,20150420,000000,41.344,41.3528,41.2907,41.3257,156256.75672594,0
+VTIP.US,D,20150421,000000,41.2521,41.3005,41.2172,41.2337,2770521.4192455,0
+VTIP.US,D,20150422,000000,41.2521,41.2598,41.2085,41.2433,268460.59293402,0
+VTIP.US,D,20150423,000000,41.2831,41.3179,41.2433,41.2744,316830.15827396,0
+VTIP.US,D,20150424,000000,41.3257,41.3528,41.3005,41.3343,111635.58473557,0
+VTIP.US,D,20150427,000000,41.3343,41.3528,41.3082,41.3343,117070.13518174,0
+VTIP.US,D,20150428,000000,41.3082,41.3179,41.2744,41.2907,157592.66427859,0
+VTIP.US,D,20150429,000000,41.2676,41.2831,41.2085,41.2521,154635.69025255,0
+VTIP.US,D,20150430,000000,41.2676,41.3005,41.2337,41.2907,159598.07538429,0
+VTIP.US,D,20150501,000000,41.2598,41.3005,41.226,41.2337,118132.24884308,0
+VTIP.US,D,20150504,000000,41.2337,41.2598,41.192,41.2172,165974.89009034,0
+VTIP.US,D,20150505,000000,41.2676,41.2676,41.2008,41.2433,219724.24709818,0
+VTIP.US,D,20150506,000000,41.2433,41.2433,41.1572,41.1834,220811.15718743,0
+VTIP.US,D,20150507,000000,41.1747,41.2027,41.1224,41.1572,193935.96209125,0
+VTIP.US,D,20150508,000000,41.2433,41.2676,41.192,41.2433,86591.192565368,0
+VTIP.US,D,20150511,000000,41.192,41.2172,41.1224,41.1224,126520.67376181,0
+VTIP.US,D,20150512,000000,41.1572,41.1834,41.1233,41.1747,158981.2642405,0
+VTIP.US,D,20150513,000000,41.1747,41.2598,41.1747,41.2008,165974.89009034,0
+VTIP.US,D,20150514,000000,41.2337,41.2521,41.2085,41.2433,182159.72521187,0
+VTIP.US,D,20150515,000000,41.2433,41.2907,41.2337,41.2831,162542.65119638,0
+VTIP.US,D,20150518,000000,41.2598,41.2831,41.226,41.2337,128208.89722741,0
+VTIP.US,D,20150519,000000,41.1747,41.192,41.1398,41.1476,187713.09187503,0
+VTIP.US,D,20150520,000000,41.1834,41.2433,41.1398,41.192,188304.07340644,0
+VTIP.US,D,20150521,000000,41.2337,41.2598,41.2008,41.2521,132897.48846785,0
+VTIP.US,D,20150522,000000,41.2744,41.2831,41.226,41.2831,102421.64540497,0
+VTIP.US,D,20150526,000000,41.1834,41.2831,41.1834,41.2337,191002.75130861,0
+VTIP.US,D,20150527,000000,41.2008,41.2085,41.1398,41.1747,108562.89404604,0
+VTIP.US,D,20150528,000000,41.1747,41.1834,41.1398,41.1824,129928.11622787,0
+VTIP.US,D,20150529,000000,41.192,41.2744,41.1834,41.2676,139397.25212886,0
+VTIP.US,D,20150601,000000,41.2521,41.2521,41.1737,41.1834,110672.65678579,0
+VTIP.US,D,20150602,000000,41.1747,41.1834,41.1476,41.1572,86617.022177755,0
+VTIP.US,D,20150603,000000,41.1476,41.1572,41.105,41.1398,185467.98196637,0
+VTIP.US,D,20150604,000000,41.105,41.1834,41.0982,41.1321,167747.83468456,0
+VTIP.US,D,20150605,000000,41.0469,41.1146,41.013,41.0905,200352.03780812,0
+VTIP.US,D,20150608,000000,41.0982,41.1476,41.0905,41.105,181687.55989744,0
+VTIP.US,D,20150609,000000,41.1321,41.1659,41.0982,41.1224,198524.33443564,0
+VTIP.US,D,20150610,000000,41.1146,41.1795,41.0905,41.0905,166159.83011502,0
+VTIP.US,D,20150611,000000,41.1321,41.1476,41.0905,41.1224,209621.76910148,0
+VTIP.US,D,20150612,000000,41.1146,41.1747,41.074,41.1146,733129.12066482,0
+VTIP.US,D,20150615,000000,41.192,41.2085,41.1321,41.1747,191491.44757496,0
+VTIP.US,D,20150616,000000,41.1572,41.2433,41.1398,41.2085,142586.69266638,0
+VTIP.US,D,20150617,000000,41.2337,41.3005,41.1476,41.2907,189839.38556671,0
+VTIP.US,D,20150618,000000,41.2831,41.2907,41.2172,41.2433,550141.81467208,0
+VTIP.US,D,20150619,000000,41.2598,41.2907,41.226,41.2676,479616.64101127,0
+VTIP.US,D,20150622,000000,41.2008,41.2676,41.1834,41.192,132662.95558738,0
+VTIP.US,D,20150623,000000,41.1398,41.226,41.1398,41.2008,114359.05906563,0
+VTIP.US,D,20150624,000000,41.1834,41.2337,41.1747,41.226,157232.08288966,0
+VTIP.US,D,20150625,000000,41.1834,41.2085,41.1659,41.192,127698.50408664,0
+VTIP.US,D,20150626,000000,41.1659,41.2008,41.1398,41.1398,123566.79928926,0
+VTIP.US,D,20150629,000000,41.1572,41.226,41.1572,41.2085,216772.43899463,0
+VTIP.US,D,20150630,000000,41.2172,41.2676,41.1892,41.2085,230923.96702909,0
+VTIP.US,D,20150701,000000,41.2085,41.226,41.1659,41.1747,244889.52185436,0
+VTIP.US,D,20150702,000000,41.226,41.2907,41.226,41.2433,163965.34624664,0
+VTIP.US,D,20150706,000000,41.2598,41.2907,41.226,41.2598,155344.45481644,0
+VTIP.US,D,20150707,000000,41.2744,41.3005,41.226,41.2598,163849.62958315,0
+VTIP.US,D,20150708,000000,41.2433,41.2831,41.2337,41.2744,152389.54715939,0
+VTIP.US,D,20150709,000000,41.2433,41.2744,41.226,41.226,160305.80676369,0
+VTIP.US,D,20150710,000000,41.226,41.2676,41.1659,41.226,331361.89820275,0
+VTIP.US,D,20150713,000000,41.1747,41.2172,41.1224,41.1321,905009.69333127,0
+VTIP.US,D,20150714,000000,41.1834,41.2172,41.1311,41.1747,99008.00383193,0
+VTIP.US,D,20150715,000000,41.1572,41.2008,41.1321,41.1476,420196.13430778,0
+VTIP.US,D,20150716,000000,41.1224,41.1834,41.1224,41.1398,120259.57571926,0
+VTIP.US,D,20150717,000000,41.1476,41.192,41.1321,41.1747,344829.4581012,0
+VTIP.US,D,20150720,000000,41.1224,41.1398,41.0652,41.1224,119785.34403584,0
+VTIP.US,D,20150721,000000,41.0827,41.1659,41.0566,41.105,144595.20332556,0
+VTIP.US,D,20150722,000000,41.1572,41.192,41.0982,41.1476,83048.4029304,0
+VTIP.US,D,20150723,000000,41.0827,41.1398,41.0827,41.1321,86946.60803181,0
+VTIP.US,D,20150724,000000,41.1398,41.1659,41.0652,41.1146,73715.647382816,0
+VTIP.US,D,20150727,000000,41.0982,41.1321,41.0652,41.0905,182984.20643927,0
+VTIP.US,D,20150728,000000,41.0827,41.1146,41.0566,41.0652,127581.75423866,0
+VTIP.US,D,20150729,000000,41.0566,41.192,41.0372,41.105,694620.26814965,0
+VTIP.US,D,20150730,000000,41.1146,41.1321,41.0566,41.105,117776.83337664,0
+VTIP.US,D,20150731,000000,41.0982,41.1572,41.0905,41.1398,128643.8679,0
+VTIP.US,D,20150803,000000,41.105,41.1224,41.0566,41.0652,140048.15836101,0
+VTIP.US,D,20150804,000000,41.0566,41.0905,40.9637,40.9791,158296.26292,0
+VTIP.US,D,20150805,000000,41.013,41.0284,40.9385,40.9559,137744.15693611,0
+VTIP.US,D,20150806,000000,40.9559,40.9791,40.9288,40.9791,91876.964444194,0
+VTIP.US,D,20150807,000000,40.9472,40.9714,40.9201,40.9288,408973.68431798,0
+VTIP.US,D,20150810,000000,40.9714,40.9791,40.9288,40.9714,93205.639705369,0
+VTIP.US,D,20150811,000000,41.0284,41.0469,40.9791,40.9966,335127.85568874,0
+VTIP.US,D,20150812,000000,41.0652,41.0905,40.9791,41.0033,176018.4765708,0
+VTIP.US,D,20150813,000000,40.9288,40.9714,40.9201,40.9288,127229.4383257,0
+VTIP.US,D,20150814,000000,40.9559,41.0469,40.8949,40.9385,123566.79928926,0
+VTIP.US,D,20150817,000000,40.9637,40.9966,40.8853,40.8853,487060.73530114,0
+VTIP.US,D,20150818,000000,40.8949,40.9201,40.861,40.8853,111160.31986766,0
+VTIP.US,D,20150819,000000,40.8455,40.9124,40.7846,40.8668,140813.74807215,0
+VTIP.US,D,20150820,000000,40.8455,40.9124,40.8078,40.9124,163260.71442074,0
+VTIP.US,D,20150821,000000,40.8853,40.9288,40.8262,40.8853,198344.56033342,0
+VTIP.US,D,20150824,000000,40.8853,40.9201,40.8165,40.8359,251469.873906,0
+VTIP.US,D,20150825,000000,40.8359,40.9124,40.8078,40.8533,593263.83595952,0
+VTIP.US,D,20150826,000000,40.8262,40.9124,40.8078,40.8165,222442.55550577,0
+VTIP.US,D,20150827,000000,40.8853,40.9201,40.8262,40.8668,211573.45461343,0
+VTIP.US,D,20150828,000000,40.9124,40.9966,40.9124,40.9201,532305.95072677,0
+VTIP.US,D,20150831,000000,40.9201,41.013,40.9036,40.9791,96394.04705839,0
+VTIP.US,D,20150901,000000,40.9472,41.013,40.9288,40.9637,285407.91821322,0
+VTIP.US,D,20150902,000000,40.9637,40.9868,40.8853,40.9201,1957218.2149167,0
+VTIP.US,D,20150903,000000,40.9201,40.9868,40.9201,40.9201,184521.58496852,0
+VTIP.US,D,20150904,000000,40.9472,40.9559,40.8853,40.9124,116951.31896476,0
+VTIP.US,D,20150908,000000,40.8949,40.9124,40.861,40.8949,187946.591571,0
+VTIP.US,D,20150909,000000,40.8853,40.9201,40.8455,40.8949,137861.93996859,0
+VTIP.US,D,20150910,000000,40.8668,40.9288,40.8668,40.9288,111380.38816519,0
+VTIP.US,D,20150911,000000,40.9201,40.9559,40.9036,40.9288,97103.844806779,0
+VTIP.US,D,20150914,000000,40.9288,40.9637,40.8853,40.9288,118839.98022248,0
+VTIP.US,D,20150915,000000,40.8853,40.9288,40.8078,40.8533,100885.3000602,0
+VTIP.US,D,20150916,000000,40.8359,40.9201,40.8165,40.8668,126520.67376181,0
+VTIP.US,D,20150917,000000,40.8359,41.0198,40.8262,41.013,111974.46925009,0
+VTIP.US,D,20150918,000000,41.013,41.0284,40.9637,40.9868,118014.4658106,0
+VTIP.US,D,20150921,000000,40.9559,40.9868,40.9288,40.9559,151799.59881248,0
+VTIP.US,D,20150922,000000,40.9288,41.013,40.9124,40.9966,202597.14771678,0
+VTIP.US,D,20150923,000000,40.9472,40.9966,40.9385,40.9791,338803.92612362,0
+VTIP.US,D,20150924,000000,40.9966,41.013,40.9201,40.9472,146770.05668853,0
+VTIP.US,D,20150925,000000,40.9201,40.9472,40.8668,40.8765,154635.69025255,0
+VTIP.US,D,20150928,000000,40.8455,40.9036,40.8078,40.8262,120286.43851614,0
+VTIP.US,D,20150929,000000,40.9036,40.9385,40.861,40.9124,112461.09914745,0
+VTIP.US,D,20150930,000000,40.9201,40.9868,40.8853,40.9559,315295.87929818,0
+VTIP.US,D,20151001,000000,40.9791,41.0372,40.8455,41.013,186293.49637825,0
+VTIP.US,D,20151002,000000,41.074,41.1224,41.0372,41.0982,161369.98679402,0
+VTIP.US,D,20151005,000000,41.0982,41.1224,41.0652,41.0652,68264.565984716,0
+VTIP.US,D,20151006,000000,41.1146,41.1747,41.0827,41.1572,79385.763893958,0
+VTIP.US,D,20151007,000000,41.105,41.1572,41.0827,41.1398,83165.152778388,0
+VTIP.US,D,20151008,000000,41.1398,41.1834,41.0982,41.1572,95923.948112952,0
+VTIP.US,D,20151009,000000,41.1398,41.1834,41.0827,41.1224,117659.05034416,0
+VTIP.US,D,20151012,000000,41.1224,41.1659,41.0827,41.1659,483750.41217765,0
+VTIP.US,D,20151013,000000,41.0905,41.1224,41.0372,41.1224,439453.66011885,0
+VTIP.US,D,20151014,000000,41.074,41.1398,41.0652,41.1224,134079.45153067,0
+VTIP.US,D,20151015,000000,41.105,41.1321,41.0652,41.105,184051.48602308,0
+VTIP.US,D,20151016,000000,41.0566,41.105,41.0372,41.105,229060.10219926,0
+VTIP.US,D,20151019,000000,41.0208,41.1224,41.013,41.0469,329234.57132658,0
+VTIP.US,D,20151020,000000,41.0208,41.074,40.9791,41.0033,154502.40945263,0
+VTIP.US,D,20151021,000000,41.0372,41.0905,41.013,41.0372,263080.80126611,0
+VTIP.US,D,20151022,000000,41.0208,41.0827,41.013,41.0372,236855.47921758,0
+VTIP.US,D,20151023,000000,41.0652,41.1146,41.0208,41.0566,169520.77927879,0
+VTIP.US,D,20151026,000000,41.0208,41.074,41.013,41.0652,177436.00569858,0
+VTIP.US,D,20151027,000000,41.0372,41.105,41.0284,41.0652,288478.54253376,0
+VTIP.US,D,20151028,000000,41.0284,41.074,40.9472,40.9966,500527.26201509,0
+VTIP.US,D,20151029,000000,40.9472,40.9966,40.9288,40.9791,226933.80850758,0
+VTIP.US,D,20151030,000000,40.9714,41.013,40.9472,40.9868,100294.31852879,0
+VTIP.US,D,20151102,000000,40.9201,40.9791,40.9201,40.9791,197603.76705017,0
+VTIP.US,D,20151103,000000,40.9559,41.0208,40.9385,41.013,349316.57836503,0
+VTIP.US,D,20151104,000000,40.9966,41.013,40.8853,40.9385,295123.98520862,0
+VTIP.US,D,20151105,000000,40.8949,40.9385,40.8668,40.9201,165148.34249396,0
+VTIP.US,D,20151106,000000,40.8359,40.861,40.7943,40.8359,234377.90279745,0
+VTIP.US,D,20151109,000000,40.8078,40.8853,40.8078,40.8668,180037.56425818,0
+VTIP.US,D,20151110,000000,40.8668,40.9036,40.8359,40.861,337269.64714784,0
+VTIP.US,D,20151111,000000,40.8668,40.8853,40.8165,40.8668,126756.23982678,0
+VTIP.US,D,20151112,000000,40.8078,40.8668,40.802,40.8359,213584.0316416,0
+VTIP.US,D,20151113,000000,40.9385,40.9385,40.8078,40.8359,369751.93450094,0
+VTIP.US,D,20151116,000000,40.8359,40.8533,40.8078,40.8078,132188.72390396,0
+VTIP.US,D,20151117,000000,40.8533,40.861,40.8078,40.8359,248196.74542436,0
+VTIP.US,D,20151118,000000,40.8165,40.8765,40.8078,40.8165,256701.92019107,0
+VTIP.US,D,20151119,000000,40.8359,40.8853,40.8165,40.8853,209684.7933557,0
+VTIP.US,D,20151120,000000,40.8533,40.9385,40.8455,40.9385,206378.60297019,0
+VTIP.US,D,20151123,000000,40.861,40.9124,40.8533,40.9036,290370.30334496,0
+VTIP.US,D,20151124,000000,40.9036,40.9637,40.8853,40.9637,236737.6961851,0
+VTIP.US,D,20151125,000000,40.9124,40.9637,40.8853,40.9288,242642.34557671,0
+VTIP.US,D,20151127,000000,40.9714,40.9791,40.9124,40.9472,126045.40889389,0
+VTIP.US,D,20151130,000000,40.9288,40.9385,40.8668,40.9124,1070870.9331271,0
+VTIP.US,D,20151201,000000,40.8949,40.9714,40.8949,40.9714,284127.80262333,0
+VTIP.US,D,20151202,000000,40.8765,40.9385,40.8668,40.9288,253880.29333394,0
+VTIP.US,D,20151203,000000,40.9036,40.9288,40.8455,40.8949,396953.61589768,0
+VTIP.US,D,20151204,000000,40.9124,40.9472,40.8533,40.8765,209803.60957268,0
+VTIP.US,D,20151207,000000,40.8455,40.8765,40.8165,40.861,384875.68914563,0
+VTIP.US,D,20151208,000000,40.8359,40.8533,40.802,40.8455,167605.25522418,0
+VTIP.US,D,20151209,000000,40.8359,40.8668,40.802,40.8359,277259.19209744,0
+VTIP.US,D,20151210,000000,40.802,40.8359,40.7498,40.7768,323801.0540649,0
+VTIP.US,D,20151211,000000,40.8359,40.861,40.7846,40.8533,235083.56780785,0
+VTIP.US,D,20151214,000000,40.7498,40.8262,40.7168,40.7585,281746.31236127,0
+VTIP.US,D,20151215,000000,40.7352,40.7943,40.7168,40.7671,473121.01008825,0
+VTIP.US,D,20151216,000000,40.7255,40.8668,40.6762,40.7081,596332.39391106,0
+VTIP.US,D,20151217,000000,40.6849,40.7498,40.6762,40.744,509858.98437818,0
+VTIP.US,D,20151218,000000,40.7352,40.802,40.7081,40.7943,406731.67396281,0
+VTIP.US,D,20151221,000000,40.7585,40.7768,40.7168,40.7168,435907.7709304,0
+VTIP.US,D,20151222,000000,40.7081,40.772,40.7024,40.7498,595599.86610378,0
+VTIP.US,D,20151223,000000,40.7498,40.7943,40.7168,40.7498,307614.15257437,0
+VTIP.US,D,20151224,000000,40.7352,40.7943,40.7352,40.7671,145205.81536239,0
+VTIP.US,D,20151228,000000,40.7943,40.8078,40.7352,40.802,307152.31910489,0
+VTIP.US,D,20151229,000000,40.7585,40.802,40.7042,40.7498,418133.89805483,0
+VTIP.US,D,20151230,000000,40.6849,40.8049,40.6849,40.802,506034.13537595,0
+VTIP.US,D,20151231,000000,40.7671,41.0169,40.7671,40.9288,815427.43165151,0
+VTIP.US,D,20160104,000000,40.9385,40.9637,40.8262,40.8533,337185.95920371,0
+VTIP.US,D,20160105,000000,40.8533,40.9259,40.8078,40.8262,408486.02123612,0
+VTIP.US,D,20160106,000000,40.8533,40.8668,40.802,40.8262,182675.28427511,0
+VTIP.US,D,20160107,000000,40.8668,40.8853,40.8262,40.861,154802.03295632,0
+VTIP.US,D,20160108,000000,40.8949,40.9201,40.8262,40.9124,158666.14296938,0
+VTIP.US,D,20160111,000000,40.8765,40.9036,40.8165,40.8455,193396.63978461,0
+VTIP.US,D,20160112,000000,40.8765,40.9201,40.8455,40.8668,547287.12591109,0
+VTIP.US,D,20160113,000000,40.861,40.9124,40.8359,40.8455,964835.20835698,0
+VTIP.US,D,20160114,000000,40.9036,40.9124,40.8455,40.8668,191815.86750654,0
+VTIP.US,D,20160115,000000,40.9201,40.9288,40.8272,40.8359,209029.75438558,0
+VTIP.US,D,20160119,000000,40.8853,40.8949,40.8262,40.8262,468038.77555503,0
+VTIP.US,D,20160120,000000,40.8668,40.9036,40.8359,40.8359,307942.70524392,0
+VTIP.US,D,20160121,000000,40.8853,40.9036,40.8078,40.8262,1318689.5330262,0
+VTIP.US,D,20160122,000000,40.7943,40.8949,40.7768,40.8765,189526.33066458,0
+VTIP.US,D,20160125,000000,40.8853,40.8853,40.8262,40.8853,270416.41118395,0
+VTIP.US,D,20160126,000000,40.9036,40.9288,40.8533,40.8765,214226.67239779,0
+VTIP.US,D,20160127,000000,40.861,40.9617,40.8533,40.9288,146860.97692413,0
+VTIP.US,D,20160128,000000,40.9714,40.9966,40.9288,40.9714,203660.29456262,0
+VTIP.US,D,20160129,000000,41.0284,41.0556,40.9868,41.0284,210384.25925913,0
+VTIP.US,D,20160201,000000,40.9868,41.0169,40.9385,40.9559,292997.69151694,0
+VTIP.US,D,20160202,000000,40.9868,41.013,40.9637,40.9966,166456.35406522,0
+VTIP.US,D,20160203,000000,40.9714,41.0827,40.9637,40.9966,280620.14126121,0
+VTIP.US,D,20160204,000000,41.0284,41.0566,40.9868,41.0208,188380.52905911,0
+VTIP.US,D,20160205,000000,40.9714,41.0033,40.9385,40.9714,342723.82809944,0
+VTIP.US,D,20160208,000000,40.9472,40.9868,40.8949,40.9288,159563.98029594,0
+VTIP.US,D,20160209,000000,40.9036,40.9434,40.8455,40.8455,236954.66492915,0
+VTIP.US,D,20160210,000000,40.8533,40.9124,40.8165,40.8668,851644.68095573,0
+VTIP.US,D,20160211,000000,40.9036,40.9637,40.8668,40.9288,246858.77150273,0
+VTIP.US,D,20160212,000000,40.9385,40.9472,40.8853,40.9201,323079.89128706,0
+VTIP.US,D,20160216,000000,40.9201,40.9675,40.8359,40.8359,301259.03474272,0
+VTIP.US,D,20160217,000000,40.8533,40.8949,40.8359,40.861,171724.56180762,0
+VTIP.US,D,20160218,000000,40.8949,40.9472,40.861,40.9201,163251.41576027,0
+VTIP.US,D,20160219,000000,40.9288,40.9637,40.861,40.9036,192740.56762999,0
+VTIP.US,D,20160222,000000,40.9201,40.9791,40.8949,40.9637,248130.62161665,0
+VTIP.US,D,20160223,000000,40.9201,41.0033,40.9201,40.9791,233564.78659951,0
+VTIP.US,D,20160224,000000,41.0208,41.0827,40.9714,41.0566,179124.22916419,0
+VTIP.US,D,20160225,000000,41.0827,41.1321,41.0372,41.1146,129536.53930409,0
+VTIP.US,D,20160226,000000,41.0652,41.0982,41.0469,41.0905,239516.96247791,0
+VTIP.US,D,20160229,000000,41.0827,41.1321,41.0566,41.0982,155743.26403169,0
+VTIP.US,D,20160301,000000,41.1146,41.1321,41.0566,41.0982,238349.46399803,0
+VTIP.US,D,20160302,000000,41.0652,41.1224,41.0469,41.1224,494000.63555721,0
+VTIP.US,D,20160303,000000,41.1321,41.1747,41.105,41.1659,363416.44717472,0
+VTIP.US,D,20160304,000000,41.1747,41.192,41.0905,41.1398,179028.14300611,0
+VTIP.US,D,20160307,000000,41.1146,41.1398,41.0566,41.1224,406333.89793205,0
+VTIP.US,D,20160308,000000,41.1224,41.1834,41.0982,41.1398,192137.18788463,0
+VTIP.US,D,20160309,000000,41.1572,41.1834,41.1398,41.1834,182767.23769521,0
+VTIP.US,D,20160310,000000,41.2008,41.2008,41.0827,41.0905,502782.70376871,0
+VTIP.US,D,20160311,000000,41.0905,41.1398,41.0827,41.105,232891.15030846,0
+VTIP.US,D,20160314,000000,41.1321,41.1543,41.0905,41.0905,196378.41023854,0
+VTIP.US,D,20160315,000000,41.1146,41.1224,41.0469,41.0469,269591.92995656,0
+VTIP.US,D,20160316,000000,41.105,41.2907,41.0827,41.2676,276286.96548721,0
+VTIP.US,D,20160317,000000,41.3179,41.3837,41.2869,41.3179,241508.94218518,0
+VTIP.US,D,20160318,000000,41.4031,41.4611,41.3556,41.4031,145548.83261489,0
+VTIP.US,D,20160321,000000,41.3343,41.4292,41.3343,41.3934,386526.71796939,0
+VTIP.US,D,20160322,000000,41.375,41.4205,41.3179,41.3528,168595.04597084,0
+VTIP.US,D,20160323,000000,41.3179,41.3769,41.3179,41.3528,343281.74772699,0
+VTIP.US,D,20160324,000000,41.2907,41.3837,41.2676,41.3343,341963.40431076,0
+VTIP.US,D,20160328,000000,41.2831,41.3305,41.2366,41.3179,197427.09250144,0
+VTIP.US,D,20160329,000000,41.3343,41.4786,41.3179,41.4621,256872.39563282,0
+VTIP.US,D,20160330,000000,41.5037,41.5647,41.4786,41.5202,207637.02168568,0
+VTIP.US,D,20160331,000000,41.5811,41.6044,41.5202,41.5879,354837.91630882,0
+VTIP.US,D,20160401,000000,41.5134,41.586,41.4786,41.5202,303646.72411175,0
+VTIP.US,D,20160404,000000,41.556,41.5647,41.4901,41.4999,513913.20033841,0
+VTIP.US,D,20160405,000000,41.5376,41.5463,41.4786,41.5134,112362.94662038,0
+VTIP.US,D,20160406,000000,41.5134,41.5202,41.4621,41.495,142263.30591929,0
+VTIP.US,D,20160407,000000,41.5037,41.5725,41.5037,41.5134,262006.28939082,0
+VTIP.US,D,20160408,000000,41.5376,41.556,41.495,41.556,176535.06881853,0
+VTIP.US,D,20160411,000000,41.5202,41.556,41.495,41.495,174998.72347378,0
+VTIP.US,D,20160412,000000,41.4786,41.5037,41.4786,41.4863,244772.77200637,0
+VTIP.US,D,20160413,000000,41.4786,41.5134,41.4621,41.5037,261212.80369829,0
+VTIP.US,D,20160414,000000,41.4457,41.4708,41.3934,41.4205,181770.21465709,0
+VTIP.US,D,20160415,000000,41.4205,41.4786,41.4117,41.4621,224734.15871672,0
+VTIP.US,D,20160418,000000,41.4205,41.4457,41.3837,41.4457,216473.84867544,0
+VTIP.US,D,20160419,000000,41.4457,41.4708,41.4292,41.4621,135456.68646314,0
+VTIP.US,D,20160420,000000,41.437,41.4786,41.4292,41.4708,177916.43648898,0
+VTIP.US,D,20160421,000000,41.4205,41.4718,41.3837,41.4292,291028.44186857,0
+VTIP.US,D,20160422,000000,41.4457,41.4708,41.4117,41.437,305314.28388744,0
+VTIP.US,D,20160425,000000,41.4457,41.4533,41.4031,41.4205,226824.29095106,0
+VTIP.US,D,20160426,000000,41.4292,41.4292,41.3837,41.4205,642703.78043677,0
+VTIP.US,D,20160427,000000,41.4533,41.4863,41.4117,41.4708,257902.48057481,0
+VTIP.US,D,20160428,000000,41.4863,41.5647,41.4786,41.5289,1391221.1509771,0
+VTIP.US,D,20160429,000000,41.5463,41.585,41.4863,41.5134,320464.90132902,0
+VTIP.US,D,20160502,000000,41.4863,41.5376,41.437,41.5037,515685.11174814,0
+VTIP.US,D,20160503,000000,41.5463,41.556,41.5134,41.556,173274.33855083,0
+VTIP.US,D,20160504,000000,41.5647,41.5966,41.5202,41.5647,256944.71854751,0
+VTIP.US,D,20160505,000000,41.556,41.586,41.5202,41.5647,177701.53411392,0
+VTIP.US,D,20160506,000000,41.5647,41.5966,41.5134,41.5289,220942.37161835,0
+VTIP.US,D,20160509,000000,41.5811,41.6218,41.5289,41.5647,173317.73229964,0
+VTIP.US,D,20160510,000000,41.5647,41.6044,41.5202,41.5966,206505.68466314,0
+VTIP.US,D,20160511,000000,41.6131,41.6402,41.5811,41.6131,145116.96149578,0
+VTIP.US,D,20160512,000000,41.5879,41.6131,41.5647,41.5928,284976.04709411,0
+VTIP.US,D,20160513,000000,41.5811,41.6044,41.556,41.5966,142197.18211158,0
+VTIP.US,D,20160516,000000,41.5647,41.6305,41.5647,41.5811,306682.22015945,0
+VTIP.US,D,20160517,000000,41.5735,41.6489,41.5735,41.5966,140824.0799171,0
+VTIP.US,D,20160518,000000,41.5735,41.5811,41.4457,41.4863,196423.87035634,0
+VTIP.US,D,20160519,000000,41.4786,41.5134,41.437,41.4786,181587.34100139,0
+VTIP.US,D,20160520,000000,41.5289,41.5289,41.4533,41.5037,521603.1925382,0
+VTIP.US,D,20160523,000000,41.4708,41.4863,41.437,41.4786,289762.79086162,0
+VTIP.US,D,20160524,000000,41.4708,41.4863,41.4292,41.467,141668.1916499,0
+VTIP.US,D,20160525,000000,41.5289,41.5289,41.4621,41.495,187819.50987807,0
+VTIP.US,D,20160526,000000,41.5289,41.5647,41.5037,41.5289,192535.99709988,0
+VTIP.US,D,20160527,000000,41.6654,41.7515,41.4863,41.5037,159022.59162032,0
+VTIP.US,D,20160531,000000,41.4863,41.5269,41.4621,41.4863,398303.98803326,0
+VTIP.US,D,20160601,000000,41.5202,41.6286,41.4533,41.495,183286.92949644,0
+VTIP.US,D,20160602,000000,41.5289,41.6131,41.4795,41.5202,180721.53239418,0
+VTIP.US,D,20160603,000000,41.5647,41.7254,41.5647,41.6489,169699.52019651,0
+VTIP.US,D,20160606,000000,41.6489,41.6905,41.6044,41.6828,175575.24042224,0
+VTIP.US,D,20160607,000000,41.7254,41.7496,41.707,41.7418,170327.69636975,0
+VTIP.US,D,20160608,000000,41.7592,41.7757,41.7254,41.7757,292233.1349903,0
+VTIP.US,D,20160609,000000,41.7757,41.8067,41.7418,41.7679,196609.84356552,0
+VTIP.US,D,20160610,000000,41.7418,41.8067,41.7418,41.7844,429577.44952665,0
+VTIP.US,D,20160613,000000,41.7844,41.8018,41.7331,41.7844,218673.49846629,0
+VTIP.US,D,20160614,000000,41.9025,41.9025,41.7331,41.7592,169346.17109906,0
+VTIP.US,D,20160615,000000,41.7592,41.8251,41.7166,41.8251,189991.26368755,0
+VTIP.US,D,20160616,000000,41.8153,41.8251,41.7515,41.7922,406822.59419841,0
+VTIP.US,D,20160617,000000,41.7844,41.7844,41.7331,41.7757,142892.51527703,0
+VTIP.US,D,20160620,000000,41.7418,41.7844,41.707,41.7515,188330.93620332,0
+VTIP.US,D,20160621,000000,41.7331,41.7331,41.675,41.707,188811.36699372,0
+VTIP.US,D,20160622,000000,41.707,41.7418,41.6654,41.707,141302.44433851,0
+VTIP.US,D,20160623,000000,41.7418,41.7757,41.6489,41.7369,103028.12470381,0
+VTIP.US,D,20160624,000000,41.7844,41.8928,41.7757,41.8067,176064.9698731,0
+VTIP.US,D,20160627,000000,41.8251,41.8676,41.7757,41.7844,382395.01317201,0
+VTIP.US,D,20160628,000000,41.8067,41.8512,41.7679,41.8153,381708.97866702,0
+VTIP.US,D,20160629,000000,41.8512,41.886,41.8251,41.8609,143662.23772616,0
+VTIP.US,D,20160630,000000,41.8609,41.9199,41.8338,41.9112,139746.46848833,0
+VTIP.US,D,20160701,000000,41.9877,42.0448,41.9199,41.9877,183949.20075803,0
+VTIP.US,D,20160705,000000,42.1212,42.1212,41.9441,41.9702,191055.44371788,0
+VTIP.US,D,20160706,000000,41.9877,42.0205,41.9616,41.9954,121234.90188298,0
+VTIP.US,D,20160707,000000,42.0032,42.0196,41.9616,41.9616,127809.05482766,0
+VTIP.US,D,20160708,000000,41.9616,41.9877,41.9112,41.9789,305392.8059091,0
+VTIP.US,D,20160711,000000,41.9518,41.9683,41.9025,41.9112,1527867.0327946,0
+VTIP.US,D,20160712,000000,41.9363,41.9616,41.8512,41.9025,292271.36281663,0
+VTIP.US,D,20160713,000000,41.9363,41.9616,41.8928,41.9025,184266.38839815,0
+VTIP.US,D,20160714,000000,41.9112,41.9441,41.8676,41.8928,272799.96781499,0
+VTIP.US,D,20160715,000000,41.8512,41.8928,41.8183,41.8512,192858.35066248,0
+VTIP.US,D,20160718,000000,41.9112,41.916,41.8425,41.8764,136430.97944237,0
+VTIP.US,D,20160719,000000,41.8609,41.915,41.8415,41.8676,139741.30256585,0
+VTIP.US,D,20160720,000000,41.8338,41.8512,41.7844,41.8415,215683.4625364,0
+VTIP.US,D,20160721,000000,41.8251,41.8599,41.7999,41.8338,3787763.8779507,0
+VTIP.US,D,20160722,000000,41.8251,41.8415,41.7844,41.8067,262674.75975938,0
+VTIP.US,D,20160725,000000,41.8067,41.8144,41.7457,41.7757,147999.54623814,0
+VTIP.US,D,20160726,000000,41.7418,41.7679,41.7254,41.7592,115817.91557323,0
+VTIP.US,D,20160727,000000,41.7844,41.7922,41.7254,41.7757,180309.29178049,0
+VTIP.US,D,20160728,000000,41.7922,41.8067,41.7757,41.7844,140714.56236058,0
+VTIP.US,D,20160729,000000,41.8512,41.8609,41.8067,41.8512,166058.57803447,0
+VTIP.US,D,20160801,000000,41.7844,41.8502,41.7254,41.7331,186850.38282132,0
+VTIP.US,D,20160802,000000,41.6983,41.7592,41.6905,41.7254,545088.50930473,0
+VTIP.US,D,20160803,000000,41.7331,41.7844,41.6905,41.7515,180304.12585801,0
+VTIP.US,D,20160804,000000,41.8338,41.8609,41.7922,41.8415,136009.44016821,0
+VTIP.US,D,20160805,000000,41.8153,41.8241,41.7679,41.7679,138788.70646103,0
+VTIP.US,D,20160808,000000,41.7922,41.8251,41.7757,41.7757,186210.84161862,0
+VTIP.US,D,20160809,000000,41.7592,41.8153,41.7534,41.8153,222239.01816016,0
+VTIP.US,D,20160810,000000,41.8251,41.8251,41.7844,41.8067,235598.0936866,0
+VTIP.US,D,20160811,000000,41.8067,41.8067,41.7331,41.7679,247734.91195489,0
+VTIP.US,D,20160812,000000,41.8067,41.8415,41.7844,41.7922,94938.290104273,0
+VTIP.US,D,20160815,000000,41.7922,41.8153,41.7592,41.7922,530457.58366438,0
+VTIP.US,D,20160816,000000,41.7515,41.7515,41.6905,41.7418,245398.88181063,0
+VTIP.US,D,20160817,000000,41.7515,41.7999,41.7254,41.7757,804395.08760888,0
+VTIP.US,D,20160818,000000,41.8067,41.8676,41.7922,41.8415,207688.68091046,0
+VTIP.US,D,20160819,000000,41.8251,41.8415,41.7844,41.8338,202926.73357083,0
+VTIP.US,D,20160822,000000,41.8512,41.8512,41.8067,41.8338,171803.08382928,0
+VTIP.US,D,20160823,000000,41.8512,41.8609,41.8153,41.8415,140672.20179626,0
+VTIP.US,D,20160824,000000,41.8676,41.8764,41.8153,41.8338,858088.65265398,0
+VTIP.US,D,20160825,000000,41.8153,41.8415,41.7844,41.8251,145450.68008781,0
+VTIP.US,D,20160826,000000,41.8512,41.8764,41.6983,41.7331,182128.72967701,0
+VTIP.US,D,20160829,000000,41.7592,41.7757,41.7205,41.7757,270293.46222898,0
+VTIP.US,D,20160830,000000,41.7679,41.7757,41.7254,41.7515,158413.01276799,0
+VTIP.US,D,20160831,000000,41.7331,41.7447,41.6828,41.6828,372938.27548497,0
+VTIP.US,D,20160901,000000,41.6489,41.7254,41.6489,41.707,372337.9952931,0
+VTIP.US,D,20160902,000000,41.7331,41.7331,41.675,41.7166,217815.95533506,0
+VTIP.US,D,20160906,000000,41.7254,41.8153,41.6828,41.7844,357081.99303298,0
+VTIP.US,D,20160907,000000,41.7999,41.8338,41.7844,41.8251,351576.15285662,0
+VTIP.US,D,20160908,000000,41.8153,41.8338,41.7922,41.8153,102290.43097404,0
+VTIP.US,D,20160909,000000,41.7592,41.7922,41.6983,41.7331,143627.10945331,0
+VTIP.US,D,20160912,000000,41.7166,41.7757,41.6983,41.7757,146448.73631044,0
+VTIP.US,D,20160913,000000,41.7679,41.7679,41.6654,41.7254,780097.68782891,0
+VTIP.US,D,20160914,000000,41.707,41.7592,41.707,41.7418,354877.17731965,0
+VTIP.US,D,20160915,000000,41.7592,41.8153,41.7331,41.7922,177722.19780383,0
+VTIP.US,D,20160916,000000,41.7999,41.8251,41.7757,41.8251,135766.64181178,0
+VTIP.US,D,20160919,000000,41.7922,41.8251,41.7922,41.8153,111747.16866108,0
+VTIP.US,D,20160920,000000,41.8067,41.8153,41.7844,41.8067,101834.79661154,0
+VTIP.US,D,20160921,000000,41.7922,41.8609,41.7592,41.8415,165208.2671947,0
+VTIP.US,D,20160922,000000,41.8609,41.9199,41.8415,41.9025,260060.80298584,0
+VTIP.US,D,20160923,000000,41.9199,41.9518,41.9112,41.9393,266847.79193659,0
+VTIP.US,D,20160926,000000,41.9616,41.9857,41.9441,41.9616,516402.141788,0
+VTIP.US,D,20160927,000000,41.9518,41.9518,41.8928,41.9363,572643.53979892,0
+VTIP.US,D,20160928,000000,41.9789,42.0119,41.9606,42.0032,401700.06546987,0
+VTIP.US,D,20160929,000000,41.9877,42.0283,41.9702,42.0215,252967.99142444,0
+VTIP.US,D,20160930,000000,42.0448,42.0448,41.9954,42.0283,1176702.0873671,0
+VTIP.US,D,20161003,000000,41.9877,42.0283,41.9702,41.9954,142251.94088984,0
+VTIP.US,D,20161004,000000,41.9877,42.0032,41.9363,41.9518,408667.86170732,0
+VTIP.US,D,20161005,000000,41.9702,41.9702,41.9208,41.9441,325902.55132869,0
+VTIP.US,D,20161006,000000,41.9518,41.9702,41.9363,41.9518,269047.44172745,0
+VTIP.US,D,20161007,000000,41.9702,41.9789,41.9363,41.9702,305792.64830885,0
+VTIP.US,D,20161010,000000,41.9877,41.9877,41.9363,41.9702,282900.37944271,0
+VTIP.US,D,20161011,000000,42.0032,42.0032,41.9267,41.9518,265254.62144458,0
+VTIP.US,D,20161012,000000,41.9441,41.9654,41.9267,41.9616,419337.55799204,0
+VTIP.US,D,20161013,000000,41.9616,41.9906,41.9441,41.9877,423844.30876129,0
+VTIP.US,D,20161014,000000,41.9877,42.0119,41.9789,42.0032,263402.1216442,0
+VTIP.US,D,20161017,000000,42.0215,42.0545,41.9954,42.0545,370288.15725408,0
+VTIP.US,D,20161018,000000,42.037,42.0622,42.0032,42.0622,245213.94178593,0
+VTIP.US,D,20161019,000000,42.0448,42.0883,42.038,42.0883,416094.39186077,0
+VTIP.US,D,20161020,000000,42.0883,42.0961,42.0283,42.037,1354998.7357504,0
+VTIP.US,D,20161021,000000,42.0622,42.0816,42.0283,42.0719,357530.39510402,0
+VTIP.US,D,20161024,000000,42.0622,42.0622,42.0119,42.0119,350462.37997051,0
+VTIP.US,D,20161025,000000,42.0215,42.037,41.9877,42.0032,224173.13953568,0
+VTIP.US,D,20161026,000000,42.0032,42.0448,41.9877,42.0215,284437.75797197,0
+VTIP.US,D,20161027,000000,42.0032,42.0205,41.9702,41.9954,305860.83848554,0
+VTIP.US,D,20161028,000000,42.0032,42.0448,41.9751,42.0215,217102.02484868,0
+VTIP.US,D,20161031,000000,42.0448,42.0545,42.0215,42.037,231074.81196542,0
+VTIP.US,D,20161101,000000,42.037,42.0622,42.0032,42.0545,1017968.7874055,0
+VTIP.US,D,20161102,000000,42.0448,42.0545,41.9906,42.0235,1170339.737244,0
+VTIP.US,D,20161103,000000,42.037,42.0448,41.9789,42.0032,248654.44615585,0
+VTIP.US,D,20161104,000000,42.0119,42.0215,41.9877,42.0215,306472.48370687,0
+VTIP.US,D,20161107,000000,42.0119,42.0215,41.9877,42.0215,290852.80050434,0
+VTIP.US,D,20161108,000000,42.0032,42.0051,41.9616,41.9789,178800.8424171,0
+VTIP.US,D,20161109,000000,42.0283,42.0506,41.9267,41.9441,557282.15272027,0
+VTIP.US,D,20161110,000000,41.9616,42.0119,41.9112,41.9518,699581.6200969,0
+VTIP.US,D,20161111,000000,41.9441,41.9441,41.886,41.9199,284930.58697631,0
+VTIP.US,D,20161114,000000,41.8609,41.8928,41.7515,41.7679,564680.78689233,0
+VTIP.US,D,20161115,000000,41.7922,41.8512,41.7515,41.7844,520638.19821943,0
+VTIP.US,D,20161116,000000,41.7592,41.7999,41.6905,41.7999,370819.21408476,0
+VTIP.US,D,20161117,000000,41.8251,41.8512,41.7447,41.7999,799816.01392496,0
+VTIP.US,D,20161118,000000,41.9702,41.9702,41.7331,41.7592,510969.65771081,0
+VTIP.US,D,20161121,000000,41.8067,41.8067,41.7418,41.7757,407533.4251313,0
+VTIP.US,D,20161122,000000,41.7999,41.8415,41.7515,41.8067,509456.04242494,0
+VTIP.US,D,20161123,000000,41.7757,41.7777,41.7224,41.7254,404928.76701821,0
+VTIP.US,D,20161125,000000,41.7757,41.7757,41.707,41.7592,146858.91055514,0
+VTIP.US,D,20161128,000000,41.7922,41.7922,41.7254,41.7254,439830.7724597,0
+VTIP.US,D,20161129,000000,41.7166,41.7844,41.675,41.7757,453566.96032698,0
+VTIP.US,D,20161130,000000,41.7757,41.8153,41.7592,41.7922,390300.94093134,0
+VTIP.US,D,20161201,000000,41.7679,41.8338,41.7679,41.8153,387886.38876543,0
+VTIP.US,D,20161202,000000,41.7922,41.8676,41.7922,41.8251,560287.6864176,0
+VTIP.US,D,20161205,000000,41.8338,41.9025,41.7999,41.8415,591193.3342306,0
+VTIP.US,D,20161206,000000,41.8338,41.8676,41.7999,41.8676,477349.83422821,0
+VTIP.US,D,20161207,000000,41.886,41.8928,41.8415,41.8764,558375.26191648,0
+VTIP.US,D,20161208,000000,41.8764,41.9199,41.8415,41.9025,441076.79296123,0
+VTIP.US,D,20161209,000000,41.9199,41.9267,41.8338,41.8415,413576.5212453,0
+VTIP.US,D,20161212,000000,41.9112,41.915,41.8512,41.886,388351.3217884,0
+VTIP.US,D,20161213,000000,41.886,41.886,41.8251,41.8609,617379.3952683,0
+VTIP.US,D,20161214,000000,41.915,41.915,41.7099,41.7186,681681.69871288,0
+VTIP.US,D,20161215,000000,41.6421,41.676,41.5986,41.6151,678356.91100645,0
+VTIP.US,D,20161216,000000,41.5986,41.6509,41.5753,41.6237,559319.59254534,0
+VTIP.US,D,20161219,000000,41.6847,41.7011,41.6421,41.6925,643907.44037399,0
+VTIP.US,D,20161220,000000,41.7011,41.7622,41.6605,41.7283,473126.17601073,0
+VTIP.US,D,20161221,000000,41.8105,41.8289,41.7361,41.7447,762756.71925693,0
+VTIP.US,D,20161222,000000,41.7544,41.795,41.7186,41.795,741258.21627519,0
+VTIP.US,D,20161223,000000,41.795,41.8569,41.7786,41.8057,380301.78138419,0
+VTIP.US,D,20161227,000000,41.8454,41.8454,41.7786,41.8028,397657.2145391,0
+VTIP.US,D,20161228,000000,41.8105,41.8802,41.7912,41.8802,355530.14992079,0
+VTIP.US,D,20161229,000000,41.8638,41.9315,41.8512,41.8802,470170.23516918,0
+VTIP.US,D,20161230,000000,41.887,41.9393,41.8638,41.9315,418360.16545933,0
+VTIP.US,D,20170103,000000,41.9228,41.9393,41.887,41.9315,451989.28760239,0
+VTIP.US,D,20170104,000000,41.9054,41.947,41.887,41.947,387080.50485897,0
+VTIP.US,D,20170105,000000,41.9566,42.006,41.9315,42.0002,400667.9141589,0
+VTIP.US,D,20170106,000000,41.947,41.9654,41.9054,41.9315,333996.5186662,0
+VTIP.US,D,20170109,000000,41.9566,41.9654,41.8967,41.9566,339690.39842073,0
+VTIP.US,D,20170110,000000,41.9566,41.9654,41.9315,41.9315,367002.63055849,0
+VTIP.US,D,20170111,000000,41.9906,42.0409,41.947,41.9906,730061.59589777,0
+VTIP.US,D,20170112,000000,42.0341,42.0506,41.9906,42.0167,370658.03730346,0
+VTIP.US,D,20170113,000000,41.9838,42.007,41.9315,41.9906,407456.96947863,0
+VTIP.US,D,20170117,000000,42.0776,42.1096,42.007,42.0506,887262.68325257,0
+VTIP.US,D,20170118,000000,42.0409,42.0506,41.9566,41.9654,716013.38631286,0
+VTIP.US,D,20170119,000000,41.947,41.9838,41.915,41.9751,467998.4813597,0
+VTIP.US,D,20170120,000000,41.9838,42.0409,41.9518,42.0254,620892.2225529,0
+VTIP.US,D,20170123,000000,42.0254,42.068,41.9838,42.0254,445568.04596305,0
+VTIP.US,D,20170124,000000,42.0506,42.0506,42.0167,42.0341,509530.43170862,0
+VTIP.US,D,20170125,000000,41.9906,42.0167,41.9751,42.0167,423079.75223464,0
+VTIP.US,D,20170126,000000,42.0167,42.0506,41.9838,42.0167,708264.50259684,0
+VTIP.US,D,20170127,000000,42.0506,42.0776,42.0341,42.0593,393112.23594352,0
+VTIP.US,D,20170130,000000,42.0864,42.0922,42.0593,42.068,486842.73337259,0
+VTIP.US,D,20170131,000000,42.0922,42.1367,42.069,42.127,649458.74066815,0
+VTIP.US,D,20170201,000000,42.1019,42.1454,42.0776,42.127,504602.14166523,0
+VTIP.US,D,20170202,000000,42.1542,42.1618,42.1019,42.1367,1520284.4917823,0
+VTIP.US,D,20170203,000000,42.1783,42.2035,42.1019,42.1367,566911.43221806,0
+VTIP.US,D,20170206,000000,42.188,42.188,42.1367,42.1783,2744741.3997145,0
+VTIP.US,D,20170207,000000,42.127,42.1696,42.1174,42.127,567273.04679147,0
+VTIP.US,D,20170208,000000,42.1454,42.1542,42.0864,42.1106,479245.72777739,0
+VTIP.US,D,20170209,000000,42.1174,42.1212,42.0593,42.0864,496547.43533854,0
+VTIP.US,D,20170210,000000,42.0922,42.1367,42.0506,42.0922,654529.61017192,0
+VTIP.US,D,20170213,000000,42.0593,42.0593,42.0409,42.0506,493399.32218084,0
+VTIP.US,D,20170214,000000,42.0506,42.0776,41.9751,42.0002,617893.92114704,0
+VTIP.US,D,20170215,000000,42.0254,42.0506,42.007,42.0506,542631.5965745,0
+VTIP.US,D,20170216,000000,42.068,42.0922,42.0254,42.0631,2057198.4453588,0
+VTIP.US,D,20170217,000000,42.1106,42.1106,42.068,42.1106,733540.32809402,0
+VTIP.US,D,20170221,000000,42.1174,42.1174,42.0864,42.1174,471609.46117138,0
+VTIP.US,D,20170222,000000,42.1367,42.1542,42.0776,42.1542,409133.82791478,0
+VTIP.US,D,20170223,000000,42.188,42.188,42.1542,42.1542,404296.45810699,0
+VTIP.US,D,20170224,000000,42.2132,42.2402,42.1783,42.2316,501684.42865002,0
+VTIP.US,D,20170227,000000,42.2132,42.2132,42.1618,42.1696,412126.96339816,0
+VTIP.US,D,20170228,000000,42.1696,42.1783,42.127,42.1454,659233.6991798,0
+VTIP.US,D,20170301,000000,42.0506,42.0776,42.0254,42.0506,471540.23781018,0
+VTIP.US,D,20170302,000000,42.0341,42.0922,41.9877,42.0167,571830.42360099,0
+VTIP.US,D,20170303,000000,42.0254,42.1116,41.9906,42.1106,392012.92764034,0
+VTIP.US,D,20170306,000000,42.1019,42.1019,42.0593,42.0922,494805.48627918,0
+VTIP.US,D,20170307,000000,42.0922,42.0922,42.0506,42.068,323008.60155687,0
+VTIP.US,D,20170308,000000,42.0341,42.068,41.9751,41.9751,610013.82300009,0
+VTIP.US,D,20170309,000000,41.9654,42.0341,41.9403,41.947,400125.49229878,0
+VTIP.US,D,20170310,000000,42.007,42.0167,41.9393,41.9566,528284.7966704,0
+VTIP.US,D,20170313,000000,41.9654,41.9654,41.8967,41.8967,592991.07525272,0
+VTIP.US,D,20170314,000000,41.887,41.9228,41.887,41.9054,272735.91037628,0
+VTIP.US,D,20170315,000000,41.947,42.0922,41.9228,42.068,533965.2450265,0
+VTIP.US,D,20170316,000000,42.0864,42.0893,42.0409,42.0593,490403.08714398,0
+VTIP.US,D,20170317,000000,42.0922,42.127,42.0515,42.0776,708340.9582495,0
+VTIP.US,D,20170320,000000,42.1019,42.1174,42.0776,42.1019,266280.57364858,0
+VTIP.US,D,20170321,000000,42.1367,42.1618,42.1174,42.1454,1207213.0587028,0
+VTIP.US,D,20170322,000000,42.1542,42.1618,42.1019,42.1542,360154.68372252,0
+VTIP.US,D,20170323,000000,42.1454,42.158,42.1019,42.1542,348604.71424765,0
+VTIP.US,D,20170324,000000,42.1174,42.1938,42.1019,42.1174,478902.71052491,0
+VTIP.US,D,20170327,000000,42.2035,42.2035,42.1618,42.1696,416919.90627265,0
+VTIP.US,D,20170328,000000,42.1958,42.2219,42.1222,42.1367,363155.05149736,0
+VTIP.US,D,20170329,000000,42.1783,42.2035,42.1367,42.2035,439510.4852661,0
+VTIP.US,D,20170330,000000,42.188,42.2006,42.1454,42.1454,360789.05900273,0
+VTIP.US,D,20170331,000000,42.188,42.2316,42.1783,42.1958,407024.06517503,0
+VTIP.US,D,20170403,000000,42.248,42.2818,42.2219,42.2742,693543.68990537,0
+VTIP.US,D,20170404,000000,42.2645,42.2818,42.2316,42.248,425823.89025461,0
+VTIP.US,D,20170405,000000,42.2567,42.2974,42.2402,42.2896,820491.06886381,0
+VTIP.US,D,20170406,000000,42.2742,42.2896,42.2316,42.2645,791347.00061559,0
+VTIP.US,D,20170407,000000,42.2567,42.2818,42.188,42.2035,482157.24168563,0
+VTIP.US,D,20170410,000000,42.2316,42.2402,42.1958,42.2219,386055.58583946,0
+VTIP.US,D,20170411,000000,42.2402,42.2567,42.2035,42.248,287862.76457446,0
+VTIP.US,D,20170412,000000,42.2567,42.2974,42.2219,42.2742,314233.76563684,0
+VTIP.US,D,20170413,000000,42.2974,42.3186,42.2645,42.3061,335926.50730373,0
+VTIP.US,D,20170417,000000,42.2316,42.2742,42.1958,42.2316,903488.84575393,0
+VTIP.US,D,20170418,000000,42.2402,42.2645,42.188,42.248,434476.81040417,0
+VTIP.US,D,20170419,000000,42.2316,42.248,42.188,42.1958,233574.08525997,0
+VTIP.US,D,20170420,000000,42.2035,42.2219,42.1783,42.2132,259993.64599364,0
+VTIP.US,D,20170421,000000,42.2316,42.2645,42.188,42.2219,349770.14635854,0
+VTIP.US,D,20170424,000000,42.1958,42.2219,42.1618,42.2132,223409.61619353,0
+VTIP.US,D,20170425,000000,42.188,42.2035,42.1716,42.1783,509034.5031508,0
+VTIP.US,D,20170426,000000,42.1958,42.2132,42.1783,42.1783,336576.38035138,0
+VTIP.US,D,20170427,000000,42.2035,42.2035,42.1696,42.1696,318571.07414882,0
+VTIP.US,D,20170428,000000,42.1958,42.2132,42.1696,42.188,243838.77322247,0
+VTIP.US,D,20170501,000000,42.2035,42.2219,42.1454,42.1783,378656.95166739,0
+VTIP.US,D,20170502,000000,42.1696,42.188,42.1367,42.1618,314798.91755586,0
+VTIP.US,D,20170503,000000,42.1367,42.1367,42.0776,42.1106,683686.07663409,0
+VTIP.US,D,20170504,000000,42.0506,42.0593,42.0002,42.0341,367058.42252125,0
+VTIP.US,D,20170505,000000,42.0409,42.068,42.0167,42.068,244318.17082836,0
+VTIP.US,D,20170508,000000,42.0506,42.068,42.0012,42.0341,393574.069413,0
+VTIP.US,D,20170509,000000,42.0167,42.0273,41.9751,42.0002,334204.18874979,0
+VTIP.US,D,20170510,000000,42.0409,42.0593,42.007,42.0409,684823.6127636,0
+VTIP.US,D,20170511,000000,42.0506,42.1019,42.0167,42.0922,362818.23335183,0
+VTIP.US,D,20170512,000000,42.0864,42.1174,42.0506,42.0776,331903.28687837,0
+VTIP.US,D,20170515,000000,42.0864,42.1174,42.0593,42.068,256043.78166746,0
+VTIP.US,D,20170516,000000,42.0593,42.0864,42.0409,42.0776,321053.81649144,0
+VTIP.US,D,20170517,000000,42.1174,42.1454,42.0922,42.1454,357068.56163454,0
+VTIP.US,D,20170518,000000,42.127,42.1542,42.0864,42.1174,228095.10788049,0
+VTIP.US,D,20170519,000000,42.1454,42.1696,42.1106,42.1542,254856.65268216,0
+VTIP.US,D,20170522,000000,42.1367,42.1696,42.127,42.1493,381934.21288703,0
+VTIP.US,D,20170523,000000,42.1696,42.2035,42.1174,42.127,310668.24594298,0
+VTIP.US,D,20170524,000000,42.1174,42.1658,42.1019,42.1454,192092.76095133,0
+VTIP.US,D,20170525,000000,42.1542,42.1696,42.1019,42.1174,300187.62242092,0
+VTIP.US,D,20170526,000000,42.1367,42.1783,42.127,42.1696,183050.33024697,0
+VTIP.US,D,20170530,000000,42.1696,42.2035,42.1454,42.2035,317769.32298034,0
+VTIP.US,D,20170531,000000,42.1618,42.1958,42.1367,42.1783,221144.87577946,0
+VTIP.US,D,20170601,000000,42.1618,42.1958,42.1367,42.1958,503029.63486313,0
+VTIP.US,D,20170602,000000,42.188,42.2316,42.1745,42.2132,315543.84357709,0
+VTIP.US,D,20170605,000000,42.188,42.2035,42.1696,42.1783,271415.50059106,0
+VTIP.US,D,20170606,000000,42.2035,42.248,42.1968,42.248,266019.17797122,0
+VTIP.US,D,20170607,000000,42.1783,42.2132,42.1493,42.1542,265336.24301972,0
+VTIP.US,D,20170608,000000,42.127,42.1618,42.1174,42.1367,349923.05766387,0
+VTIP.US,D,20170609,000000,42.1367,42.1618,42.127,42.1542,180492.16543619,0
+VTIP.US,D,20170612,000000,42.1454,42.1503,42.1019,42.1106,274036.68965608,0
+VTIP.US,D,20170613,000000,42.0922,42.1174,42.0864,42.1019,180716.3664717,0
+VTIP.US,D,20170614,000000,42.1019,42.1019,41.9751,42.0167,277687.96366306,0
+VTIP.US,D,20170615,000000,41.9315,41.9393,41.915,41.9393,340206.99066846,0
+VTIP.US,D,20170616,000000,41.9566,41.9838,41.947,41.9838,210457.61535831,0
+VTIP.US,D,20170619,000000,41.9315,41.9606,41.9054,41.9228,242652.67742167,0
+VTIP.US,D,20170620,000000,41.8967,41.9228,41.8802,41.9228,317230.0006737,0
+VTIP.US,D,20170621,000000,41.915,41.947,41.915,41.9393,550114.9518752,0
+VTIP.US,D,20170622,000000,41.9393,41.9906,41.9277,41.9906,301478.06985576,0
+VTIP.US,D,20170623,000000,42.0002,42.0167,41.9751,41.9906,332410.58046565,0
+VTIP.US,D,20170626,000000,42.0341,42.0341,41.9877,42.0341,255625.34194679,0
+VTIP.US,D,20170627,000000,42.0254,42.0254,41.9838,42.0002,418076.03972308,0
+VTIP.US,D,20170628,000000,42.0409,42.068,42.0002,42.0593,292485.23200719,0
+VTIP.US,D,20170629,000000,42.0254,42.0254,41.9838,42.0254,283019.19565969,0
+VTIP.US,D,20170630,000000,42.007,42.0254,41.9751,41.9906,184736.48734358,0
+VTIP.US,D,20170703,000000,42.0002,42.0002,41.9654,41.9906,284238.35336434,0
+VTIP.US,D,20170705,000000,41.9751,42.007,41.9654,42.0002,350607.02579988,0
+VTIP.US,D,20170706,000000,42.0002,42.0002,41.9566,41.9566,405569.34140541,0
+VTIP.US,D,20170707,000000,41.9566,41.9616,41.9054,41.9393,229419.65040368,0
+VTIP.US,D,20170710,000000,41.9315,41.9566,41.915,41.9393,207186.55324566,0
+VTIP.US,D,20170711,000000,41.887,41.9654,41.887,41.9654,368393.2968894,0
+VTIP.US,D,20170712,000000,42.0409,42.0409,41.9886,41.9906,241207.2523125,0
+VTIP.US,D,20170713,000000,41.9751,42.007,41.9654,41.9838,328929.78190041,0
+VTIP.US,D,20170714,000000,41.9838,42.0002,41.9566,42.0002,247617.12892241,0
+VTIP.US,D,20170717,000000,42.0002,42.007,41.9654,42.007,227131.14674621,0
+VTIP.US,D,20170718,000000,42.0341,42.0593,42.0167,42.0506,1510737.8670441,0
+VTIP.US,D,20170719,000000,42.0506,42.068,42.0254,42.068,543326.92973996,0
+VTIP.US,D,20170720,000000,42.0776,42.0922,42.0167,42.0506,431079.69978307,0
+VTIP.US,D,20170721,000000,42.068,42.068,42.0254,42.0506,236553.7893449,0
+VTIP.US,D,20170724,000000,42.0506,42.0506,42.0167,42.0409,286770.68856275,0
+VTIP.US,D,20170725,000000,42.0167,42.0341,42.007,42.0167,255999.35473415,0
+VTIP.US,D,20170726,000000,42.007,42.0922,42.0002,42.0776,437608.39260994,0
+VTIP.US,D,20170727,000000,42.068,42.1019,42.0506,42.0922,565437.07794302,0
+VTIP.US,D,20170728,000000,42.0864,42.1106,42.0776,42.1019,322512.67299904,0
+VTIP.US,D,20170731,000000,42.1106,42.1174,42.0776,42.1019,295566.18817268,0
+VTIP.US,D,20170801,000000,42.1019,42.1367,42.0922,42.1367,524608.72623552,0
+VTIP.US,D,20170802,000000,42.0864,42.1116,42.0864,42.1019,289135.64787288,0
+VTIP.US,D,20170803,000000,42.0864,42.1319,42.0776,42.1174,707586.73356781,0
+VTIP.US,D,20170804,000000,42.1096,42.1367,42.0864,42.1367,268875.9331012,0
+VTIP.US,D,20170807,000000,42.1019,42.1454,42.1019,42.1454,355876.26672677,0
+VTIP.US,D,20170808,000000,42.1454,42.1696,42.1367,42.1618,375317.69937804,0
+VTIP.US,D,20170809,000000,42.1783,42.2132,42.1696,42.1831,353980.37317758,0
+VTIP.US,D,20170810,000000,42.1783,42.2132,42.1696,42.1958,474676.98593843,0
+VTIP.US,D,20170811,000000,42.1696,42.2035,42.156,42.2035,318352.03903578,0
+VTIP.US,D,20170814,000000,42.1696,42.1783,42.1106,42.1367,412371.82812358,0
+VTIP.US,D,20170815,000000,42.0864,42.0864,42.0506,42.0864,291593.5937876,0
+VTIP.US,D,20170816,000000,42.0776,42.127,42.068,42.1106,296476.42371319,0
+VTIP.US,D,20170817,000000,42.1019,42.1542,42.0912,42.1454,308432.43469477,0
+VTIP.US,D,20170818,000000,42.1367,42.1542,42.1144,42.1367,268701.32492146,0
+VTIP.US,D,20170821,000000,42.127,42.1454,42.1019,42.1367,298672.97395056,0
+VTIP.US,D,20170822,000000,42.1019,42.1367,42.0931,42.1106,225624.76375182,0
+VTIP.US,D,20170823,000000,42.127,42.1696,42.1125,42.1696,225087.50781417,0
+VTIP.US,D,20170824,000000,42.1542,42.1618,42.1174,42.127,216301.30686469,0
+VTIP.US,D,20170825,000000,42.127,42.1454,42.1106,42.1367,174548.25503375,0
+VTIP.US,D,20170828,000000,42.1454,42.1696,42.1367,42.1618,272400.12541524,0
+VTIP.US,D,20170829,000000,42.1958,42.2112,42.1658,42.188,181606.9715068,0
+VTIP.US,D,20170830,000000,42.1618,42.1783,42.1454,42.1542,2202416.6589352,0
+VTIP.US,D,20170831,000000,42.1958,42.2219,42.1783,42.2219,313278.06997853,0
+VTIP.US,D,20170901,000000,42.2132,42.2316,42.188,42.188,230216.23564968,0
+VTIP.US,D,20170905,000000,42.2316,42.2974,42.2219,42.2974,236018.59977625,0
+VTIP.US,D,20170906,000000,42.2974,42.2974,42.248,42.2567,890300.24566926,0
+VTIP.US,D,20170907,000000,42.2818,42.3409,42.2818,42.3313,341658.6148846,0
+VTIP.US,D,20170908,000000,42.3487,42.3584,42.3061,42.3584,207571.93106247,0
+VTIP.US,D,20170911,000000,42.3138,42.3226,42.2974,42.2974,242239.40362348,0
+VTIP.US,D,20170912,000000,42.2974,42.2974,42.2674,42.2896,254143.75538028,0
+VTIP.US,D,20170913,000000,42.2818,42.2818,42.248,42.2742,188571.66819077,0
+VTIP.US,D,20170914,000000,42.2818,42.2974,42.2742,42.2974,217088.59345024,0
+VTIP.US,D,20170915,000000,42.2896,42.2896,42.2567,42.2742,181075.91467613,0
+VTIP.US,D,20170918,000000,42.248,42.2974,42.248,42.2896,266046.04076811,0
+VTIP.US,D,20170919,000000,42.2974,42.2974,42.2567,42.2742,225992.57743221,0
+VTIP.US,D,20170920,000000,42.2818,42.2935,42.1638,42.2132,350317.73414114,0
+VTIP.US,D,20170921,000000,42.1783,42.2035,42.1618,42.1783,261668.4380608,0
+VTIP.US,D,20170922,000000,42.188,42.2219,42.1783,42.2219,217059.66428437,0
+VTIP.US,D,20170925,000000,42.2219,42.2818,42.2219,42.2742,281034.44824389,0
+VTIP.US,D,20170926,000000,42.2567,42.2567,42.2316,42.248,485028.46139855,0
+VTIP.US,D,20170927,000000,42.2316,42.2567,42.2219,42.2402,292838.58110464,0
+VTIP.US,D,20170928,000000,42.2219,42.2567,42.2132,42.248,451012.92825417,0
+VTIP.US,D,20170929,000000,42.2567,42.2567,42.1783,42.1783,279660.31286492,0
+VTIP.US,D,20171002,000000,42.1958,42.1958,42.1454,42.1618,381430.01885323,0
+VTIP.US,D,20171003,000000,42.1542,42.1958,42.1542,42.1958,294044.30741085,0
+VTIP.US,D,20171004,000000,42.2035,42.2035,42.1783,42.2035,420498.85736495,0
+VTIP.US,D,20171005,000000,42.2132,42.2219,42.1783,42.1958,306855.79515469,0
+VTIP.US,D,20171006,000000,42.1783,42.2132,42.1618,42.2035,507396.90572548,0
+VTIP.US,D,20171009,000000,42.1783,42.2199,42.1618,42.2035,272492.07883534,0
+VTIP.US,D,20171010,000000,42.2219,42.248,42.2035,42.2316,317451.10215573,0
+VTIP.US,D,20171011,000000,42.248,42.248,42.2132,42.2402,352436.79554135,0
+VTIP.US,D,20171012,000000,42.248,42.248,42.2132,42.248,447942.30393364,0
+VTIP.US,D,20171013,000000,42.248,42.2519,42.2219,42.2402,193756.18798904,0
+VTIP.US,D,20171016,000000,42.2219,42.2219,42.1542,42.1696,360713.63653456,0
+VTIP.US,D,20171017,000000,42.1454,42.1542,42.1106,42.1454,559189.41129891,0
+VTIP.US,D,20171018,000000,42.1367,42.1454,42.1106,42.1367,266730.00890411,0
+VTIP.US,D,20171019,000000,42.1783,42.1783,42.1174,42.1696,166019.31702364,0
+VTIP.US,D,20171020,000000,42.1696,42.188,42.1542,42.1696,365702.88446319,0
+VTIP.US,D,20171023,000000,42.1618,42.188,42.1542,42.1542,416742.19853942,0
+VTIP.US,D,20171024,000000,42.1542,42.1783,42.1454,42.1618,253935.0521122,0
+VTIP.US,D,20171025,000000,42.1367,42.1696,42.127,42.1696,411918.26013007,0
+VTIP.US,D,20171026,000000,42.1696,42.1696,42.1367,42.1542,254662.41399701,0
+VTIP.US,D,20171027,000000,42.1696,42.2316,42.1542,42.2219,220830.78769283,0
+VTIP.US,D,20171030,000000,42.2316,42.2645,42.2219,42.2645,367069.78755069,0
+VTIP.US,D,20171031,000000,42.2742,42.2742,42.2402,42.2567,448356.61091632,0
+VTIP.US,D,20171101,000000,42.2567,42.2818,42.2316,42.2316,312925.75406558,0
+VTIP.US,D,20171102,000000,42.2818,42.2818,42.2567,42.2818,208605.11555794,0
+VTIP.US,D,20171103,000000,42.2974,42.2974,42.248,42.2742,227693.19911175,0
+VTIP.US,D,20171106,000000,42.3061,42.3226,42.2818,42.3226,195469.20788253,0
+VTIP.US,D,20171107,000000,42.3399,42.3487,42.3313,42.3409,333677.2646571,0
+VTIP.US,D,20171108,000000,42.3313,42.3487,42.3061,42.3138,194332.70493751,0
+VTIP.US,D,20171109,000000,42.3138,42.3409,42.2896,42.3313,2761146.3031336,0
+VTIP.US,D,20171110,000000,42.3061,42.3138,42.2818,42.2896,237653.09764809,0
+VTIP.US,D,20171113,000000,42.3061,42.3138,42.2567,42.2567,1183197.7182902,0
+VTIP.US,D,20171114,000000,42.2645,42.2742,42.248,42.2567,1932310.2030999,0
+VTIP.US,D,20171115,000000,42.2818,42.3061,42.2645,42.2974,1106348.4223326,0
+VTIP.US,D,20171116,000000,42.2818,42.2818,42.2567,42.2818,421569.23650226,0
+VTIP.US,D,20171117,000000,42.2974,42.3138,42.2742,42.2896,1514112.2476063,0
+VTIP.US,D,20171120,000000,42.2742,42.2818,42.2219,42.2219,481917.54288268,0
+VTIP.US,D,20171121,000000,42.2316,42.2402,42.1958,42.2132,311492.72717036,0
+VTIP.US,D,20171122,000000,42.248,42.2742,42.2132,42.2742,342641.17333979,0
+VTIP.US,D,20171124,000000,42.2742,42.2868,42.2645,42.2645,81745.557281612,0
+VTIP.US,D,20171127,000000,42.2645,42.2818,42.2567,42.2742,362750.04317514,0
+VTIP.US,D,20171128,000000,42.2818,42.2896,42.2402,42.2567,701364.89653608,0
+VTIP.US,D,20171129,000000,42.2316,42.2316,42.1958,42.2122,1049679.2859405,0
+VTIP.US,D,20171130,000000,42.2219,42.2316,42.1696,42.2035,671504.83143249,0
+VTIP.US,D,20171201,000000,42.2035,42.2742,42.188,42.2402,907837.51929537,0
+VTIP.US,D,20171204,000000,42.1958,42.2016,42.1618,42.1958,2571339.9794707,0
+VTIP.US,D,20171205,000000,42.1783,42.1958,42.1618,42.1958,672694.02678679,0
+VTIP.US,D,20171206,000000,42.1958,42.2219,42.188,42.188,485392.14234095,0
+VTIP.US,D,20171207,000000,42.1958,42.2219,42.1783,42.2219,291312.56760483,0
+VTIP.US,D,20171208,000000,42.2219,42.2316,42.188,42.2035,4151937.6493606,0
+VTIP.US,D,20171211,000000,42.2219,42.2267,42.188,42.2035,376319.88833865,0
+VTIP.US,D,20171212,000000,42.1783,42.2132,42.1735,42.2132,363697.47335748,0
+VTIP.US,D,20171213,000000,42.2035,42.2219,42.1618,42.2219,710308.14152887,0
+VTIP.US,D,20171214,000000,42.2035,42.2132,42.1618,42.1958,507922.79663367,0
+VTIP.US,D,20171215,000000,42.1696,42.1696,42.1454,42.1696,511609.19891351,0
+VTIP.US,D,20171218,000000,42.1696,42.1696,42.1367,42.1542,585773.24836736,0
+VTIP.US,D,20171219,000000,42.1367,42.1696,42.127,42.1542,621842.75228872,0
+VTIP.US,D,20171220,000000,42.1454,42.1618,42.127,42.1454,500339.22243692,0
+VTIP.US,D,20171221,000000,42.1367,42.1783,42.1174,42.1618,771308.38732594,0
+VTIP.US,D,20171222,000000,42.1696,42.1783,42.1367,42.1454,700513.55251182,0
+VTIP.US,D,20171226,000000,42.1542,42.188,42.1367,42.188,696992.45975126,0
+VTIP.US,D,20171227,000000,42.1968,42.2422,42.1793,42.2044,1083609.0647717,0
+VTIP.US,D,20171228,000000,42.2044,42.2325,42.1831,42.2141,1062289.3027077,0
+VTIP.US,D,20171229,000000,42.2325,42.2916,42.2141,42.2751,863499.43985675,0
+VTIP.US,D,20180102,000000,42.2577,42.2577,42.2189,42.2422,1113893.768703,0
+VTIP.US,D,20180103,000000,42.2577,42.2751,42.2229,42.2422,698993.73811898,0
+VTIP.US,D,20180104,000000,42.2229,42.2577,42.2141,42.2577,773592.75824543,0
+VTIP.US,D,20180105,000000,42.2577,42.2577,42.2325,42.25,735770.97341974,0
+VTIP.US,D,20180108,000000,42.2577,42.2664,42.2229,42.2422,976856.30996178,0
+VTIP.US,D,20180109,000000,42.2422,42.2577,42.2141,42.2422,884063.9440546,0
+VTIP.US,D,20180110,000000,42.2325,42.2422,42.1968,42.2044,892811.91717774,0
+VTIP.US,D,20180111,000000,42.2141,42.2422,42.1793,42.1793,1727826.4604943,0
+VTIP.US,D,20180112,000000,42.2141,42.2509,42.2093,42.2229,842429.70844063,0
+VTIP.US,D,20180116,000000,42.2577,42.2664,42.2141,42.2141,1580831.1695858,0
+VTIP.US,D,20180117,000000,42.2229,42.2325,42.1968,42.2229,642670.71853291,0
+VTIP.US,D,20180118,000000,42.2229,42.2538,42.2044,42.2422,605499.83993937,0
+VTIP.US,D,20180119,000000,42.2044,42.2229,42.188,42.188,462542.23403913,0
+VTIP.US,D,20180122,000000,42.188,42.2141,42.1793,42.1793,671984.2290384,0
+VTIP.US,D,20180123,000000,42.2141,42.2325,42.1968,42.2325,455388.4645925,0
+VTIP.US,D,20180124,000000,42.2325,42.2577,42.1968,42.2325,2160325.7557743,0
+VTIP.US,D,20180125,000000,42.2422,42.2577,42.2044,42.2325,1330431.6748171,0
+VTIP.US,D,20180126,000000,42.2325,42.2325,42.1928,42.1968,2734686.4482047,0
+VTIP.US,D,20180129,000000,42.188,42.2141,42.1618,42.1793,3204805.0241491,0
+VTIP.US,D,20180130,000000,42.1793,42.1793,42.1454,42.1618,1280087.6939064,0
+VTIP.US,D,20180131,000000,42.1542,42.1542,42.1096,42.127,3483024.0446428,0
+VTIP.US,D,20180201,000000,42.127,42.1542,42.0854,42.1174,3881403.4551442,0
+VTIP.US,D,20180202,000000,42.1009,42.1174,42.04,42.1096,1792097.7684041,0
+VTIP.US,D,20180205,000000,42.1174,42.2016,42.0854,42.1542,2357452.1915875,0
+VTIP.US,D,20180206,000000,42.1696,42.1793,42.0854,42.0922,2792593.3396223,0
+VTIP.US,D,20180207,000000,42.1454,42.1542,42.0767,42.0922,877038.2894854,0
+VTIP.US,D,20180208,000000,42.0922,42.1367,42.0486,42.0583,972614.05442338,0
+VTIP.US,D,20180209,000000,42.067,42.127,42.0235,42.0235,1030413.4946535,0
+VTIP.US,D,20180212,000000,42.0583,42.0854,42.0235,42.036,885807.95948295,0
+VTIP.US,D,20180213,000000,42.0322,42.067,42.0099,42.0322,1250776.2497698,0
+VTIP.US,D,20180214,000000,42.0922,42.0922,42.04,42.0583,540445.37818209,0
+VTIP.US,D,20180215,000000,42.067,42.1174,42.0486,42.0854,723972.00648147,0
+VTIP.US,D,20180216,000000,42.1009,42.127,42.068,42.0854,1298898.8840154,0
+VTIP.US,D,20180220,000000,42.0767,42.1367,42.0583,42.067,777628.37688473,0
+VTIP.US,D,20180221,000000,42.0767,42.1009,42.0486,42.0583,791984.47544929,0
+VTIP.US,D,20180222,000000,42.0854,42.127,42.067,42.0961,668630.5121661,0
+VTIP.US,D,20180223,000000,42.1174,42.1618,42.0922,42.1367,703045.88771021,0
+VTIP.US,D,20180226,000000,42.1793,42.1968,42.1542,42.1618,774873.90701981,0
+VTIP.US,D,20180227,000000,42.1968,42.1968,42.1009,42.127,328026.77865137,0
+VTIP.US,D,20180228,000000,42.127,42.127,42.0854,42.1009,665584.68427346,0
+VTIP.US,D,20180301,000000,42.1174,42.188,42.1009,42.1618,898510.96285476,0
+VTIP.US,D,20180302,000000,42.1793,42.2141,42.1618,42.1793,583349.39754099,0
+VTIP.US,D,20180305,000000,42.2325,42.2577,42.1822,42.2141,707680.75335689,0
+VTIP.US,D,20180306,000000,42.2141,42.2239,42.1986,42.2141,423216.13258804,0
+VTIP.US,D,20180307,000000,42.25,42.2538,42.2044,42.2422,652709.1390909,0
+VTIP.US,D,20180308,000000,42.2577,42.2664,42.2141,42.2141,374559.34195836,0
+VTIP.US,D,20180309,000000,42.2229,42.2229,42.1793,42.1968,744971.48135191,0
+VTIP.US,D,20180312,000000,42.2044,42.2248,42.1706,42.2141,395264.35924759,0
+VTIP.US,D,20180313,000000,42.2325,42.2422,42.188,42.2044,528732.16555694,0
+VTIP.US,D,20180314,000000,42.2141,42.2577,42.2044,42.2325,372644.85108826,0
+VTIP.US,D,20180315,000000,42.2422,42.2664,42.2132,42.2325,1644941.3007143,0
+VTIP.US,D,20180316,000000,42.2422,42.25,42.1968,42.1968,2711392.2705698,0
+VTIP.US,D,20180319,000000,42.2044,42.2325,42.188,42.2044,461515.24865064,0
+VTIP.US,D,20180320,000000,42.188,42.2325,42.1793,42.1968,415079.80468622,0
+VTIP.US,D,20180321,000000,42.1793,42.2422,42.1696,42.2422,320582.68436151,0
+VTIP.US,D,20180322,000000,42.2577,42.2916,42.2422,42.2751,650528.08662097,0
+VTIP.US,D,20180323,000000,42.2838,42.3254,42.2751,42.309,688516.21415042,0
+VTIP.US,D,20180326,000000,42.3003,42.3216,42.2751,42.2751,445508.12126231,0
+VTIP.US,D,20180327,000000,42.3168,42.3526,42.2916,42.3254,685561.30649337,0
+VTIP.US,D,20180328,000000,42.3439,42.3632,42.2838,42.3003,417912.7965728,0
+VTIP.US,D,20180329,000000,42.3168,42.37,42.2916,42.3526,792599.2202241,0
+VTIP.US,D,20180402,000000,42.3439,42.3777,42.3342,42.3526,830183.37261582,0
+VTIP.US,D,20180403,000000,42.3526,42.3622,42.3254,42.3439,721830.21502236,0
+VTIP.US,D,20180404,000000,42.37,42.37,42.3254,42.3526,614806.76587457,0
+VTIP.US,D,20180405,000000,42.3342,42.3516,42.309,42.309,291272.27340951,0
+VTIP.US,D,20180406,000000,42.3439,42.37,42.3342,42.3439,433460.15686063,0
+VTIP.US,D,20180409,000000,42.3526,42.3526,42.3342,42.3526,301752.89693156,0
+VTIP.US,D,20180410,000000,42.3622,42.3622,42.3342,42.3526,280517.85599615,0
+VTIP.US,D,20180411,000000,42.3874,42.402,42.367,42.3874,247584.06701855,0
+VTIP.US,D,20180412,000000,42.3777,42.3874,42.3526,42.37,501312.48223165,0
+VTIP.US,D,20180413,000000,42.3439,42.3777,42.3439,42.37,518094.49799157,0
+VTIP.US,D,20180416,000000,42.3526,42.3622,42.3342,42.3526,336577.41353588,0
+VTIP.US,D,20180417,000000,42.3526,42.3874,42.3439,42.3777,721471.70000243,0
+VTIP.US,D,20180418,000000,42.3622,42.3622,42.3342,42.3526,391124.38897424,0
+VTIP.US,D,20180419,000000,42.3526,42.3622,42.3342,42.3439,482891.83586191,0
+VTIP.US,D,20180420,000000,42.3342,42.3342,42.2916,42.309,366068.63177458,0
+VTIP.US,D,20180423,000000,42.309,42.309,42.2751,42.3003,340120.20317085,0
+VTIP.US,D,20180424,000000,42.3003,42.3003,42.2664,42.2751,399259.68369157,0
+VTIP.US,D,20180425,000000,42.2838,42.2838,42.2577,42.2664,542756.61189845,0
+VTIP.US,D,20180426,000000,42.2838,42.309,42.2838,42.3003,345199.33815058,0
+VTIP.US,D,20180427,000000,42.309,42.3226,42.2916,42.3003,626767.94277863,0
+VTIP.US,D,20180430,000000,42.309,42.3342,42.3003,42.3342,271421.69969804,0
+VTIP.US,D,20180501,000000,42.309,42.309,42.2577,42.2664,1096711.9105433,0
+VTIP.US,D,20180502,000000,42.2838,42.309,42.2664,42.309,358493.32305379,0
+VTIP.US,D,20180503,000000,42.3168,42.3342,42.309,42.3342,514027.88381741,0
+VTIP.US,D,20180504,000000,42.3439,42.3526,42.3254,42.3342,336124.87872687,0
+VTIP.US,D,20180507,000000,42.3342,42.37,42.3342,42.3622,392658.66795001,0
+VTIP.US,D,20180508,000000,42.3342,42.3439,42.3003,42.3168,328007.14814596,0
+VTIP.US,D,20180509,000000,42.3254,42.3439,42.3168,42.3342,835520.80371942,0
+VTIP.US,D,20180510,000000,42.3439,42.3526,42.3168,42.3342,257546.03192387,0
+VTIP.US,D,20180511,000000,42.3526,42.3526,42.3342,42.3526,261173.54268747,0
+VTIP.US,D,20180514,000000,42.3168,42.3439,42.3168,42.3342,319857.38884568,0
+VTIP.US,D,20180515,000000,42.3003,42.3254,42.3003,42.3168,448008.42774135,0
+VTIP.US,D,20180516,000000,42.309,42.3168,42.3003,42.3003,585519.08498147,0
+VTIP.US,D,20180517,000000,42.3342,42.3439,42.309,42.3168,904465.20510216,0
+VTIP.US,D,20180518,000000,42.3342,42.3622,42.3254,42.3439,469912.97222982,0
+VTIP.US,D,20180521,000000,42.3168,42.3526,42.3168,42.3526,876415.27923463,0
+VTIP.US,D,20180522,000000,42.37,42.37,42.3439,42.3526,343400.56394397,0
+VTIP.US,D,20180523,000000,42.3622,42.3951,42.3439,42.3951,388179.81316215,0
+VTIP.US,D,20180524,000000,42.3951,42.4213,42.3874,42.4028,528526.56184234,0
+VTIP.US,D,20180525,000000,42.4028,42.4116,42.3874,42.4116,264302.02533975,0
+VTIP.US,D,20180529,000000,42.4396,42.4919,42.4116,42.4745,439206.72902444,0
+VTIP.US,D,20180530,000000,42.4649,42.4745,42.43,42.4571,222504.5465755,0
+VTIP.US,D,20180531,000000,42.4484,42.4745,42.43,42.4649,587497.6332903,0
+VTIP.US,D,20180601,000000,42.43,42.4396,42.4028,42.4213,583443.41733008,0
+VTIP.US,D,20180604,000000,42.4116,42.4116,42.3777,42.3777,1031584.0926869,0
+VTIP.US,D,20180605,000000,42.3874,42.4116,42.3777,42.4116,924557.54398557,0
+VTIP.US,D,20180606,000000,42.3777,42.3874,42.3342,42.37,406220.24763756,0
+VTIP.US,D,20180607,000000,42.3777,42.4484,42.3622,42.4484,350402.45526977,0
+VTIP.US,D,20180608,000000,42.4396,42.5867,42.4116,42.4213,459422.0168628,0
+VTIP.US,D,20180611,000000,42.3777,42.4116,42.3777,42.3951,481414.38203339,0
+VTIP.US,D,20180612,000000,42.3951,42.4116,42.3777,42.3951,349161.60069071,0
+VTIP.US,D,20180613,000000,42.3951,42.4213,42.3526,42.3951,293086.54538355,0
+VTIP.US,D,20180614,000000,42.3951,42.4213,42.37,42.3951,319607.35819778,0
+VTIP.US,D,20180615,000000,42.4028,42.4116,42.37,42.3874,298923.00459846,0
+VTIP.US,D,20180618,000000,42.4116,42.4213,42.3874,42.4213,483587.16902736,0
+VTIP.US,D,20180619,000000,42.4484,42.4484,42.43,42.43,336646.63689708,0
+VTIP.US,D,20180620,000000,42.4571,42.4658,42.4028,42.4028,431576.66152539,0
+VTIP.US,D,20180621,000000,42.4116,42.4396,42.4077,42.43,331090.17068044,0
+VTIP.US,D,20180622,000000,42.4571,42.4755,42.4396,42.4755,437076.30259477,0
+VTIP.US,D,20180625,000000,42.4842,42.4919,42.4571,42.4658,353722.07705372,0
+VTIP.US,D,20180626,000000,42.4658,42.5007,42.4658,42.5007,866853.15672905,0
+VTIP.US,D,20180627,000000,42.5433,42.5616,42.5355,42.5481,397631.38492671,0
+VTIP.US,D,20180628,000000,42.5616,42.5616,42.5074,42.5355,545221.79010464,0
+VTIP.US,D,20180629,000000,42.5258,42.5616,42.5248,42.5529,539081.57464806,0
+VTIP.US,D,20180702,000000,42.5703,42.5703,42.5258,42.5433,506861.71615682,0
+VTIP.US,D,20180703,000000,42.5529,42.5791,42.5433,42.5703,207738.27376623,0
+VTIP.US,D,20180705,000000,42.5616,42.6042,42.5529,42.6042,864806.41824353,0
+VTIP.US,D,20180706,000000,42.6042,42.6303,42.5994,42.6303,386810.84370565,0
+VTIP.US,D,20180709,000000,42.6226,42.6226,42.5965,42.6226,338509.46854241,0
+VTIP.US,D,20180710,000000,42.6129,42.6226,42.5713,42.5887,395858.44033248,0
+VTIP.US,D,20180711,000000,42.6042,42.6042,42.5529,42.5791,410252.76672338,0
+VTIP.US,D,20180712,000000,42.5529,42.5529,42.5161,42.5433,487419.25032107,0
+VTIP.US,D,20180713,000000,42.5616,42.6042,42.5616,42.5887,271198.53184702,0
+VTIP.US,D,20180716,000000,42.5433,42.5433,42.5016,42.5258,512684.7439733,0
+VTIP.US,D,20180717,000000,42.5007,42.5152,42.4842,42.4929,396131.20103928,0
+VTIP.US,D,20180718,000000,42.5074,42.5074,42.4842,42.4929,281901.29003559,0
+VTIP.US,D,20180719,000000,42.4929,42.5258,42.4929,42.5258,261345.05131371,0
+VTIP.US,D,20180720,000000,42.5161,42.5433,42.5074,42.5074,577938.61033821,0
+VTIP.US,D,20180723,000000,42.5074,42.5074,42.4484,42.4571,521731.30741563,0
+VTIP.US,D,20180724,000000,42.4484,42.4571,42.43,42.4484,543958.20546669,0
+VTIP.US,D,20180725,000000,42.4658,42.4842,42.4484,42.4571,303635.3590823,0
+VTIP.US,D,20180726,000000,42.4658,42.4755,42.4396,42.4484,430944.35261416,0
+VTIP.US,D,20180727,000000,42.4842,42.4842,42.4571,42.4571,214212.20781486,0
+VTIP.US,D,20180730,000000,42.4755,42.5007,42.4755,42.4929,1549341.7725329,0
+VTIP.US,D,20180731,000000,42.4842,42.4929,42.4658,42.4842,371656.09352609,0
+VTIP.US,D,20180801,000000,42.4484,42.4571,42.43,42.4571,922622.38942555,0
+VTIP.US,D,20180802,000000,42.4571,42.4842,42.4396,42.4658,383943.75673072,0
+VTIP.US,D,20180803,000000,42.4842,42.5258,42.4842,42.5161,644897.23112065,0
+VTIP.US,D,20180806,000000,42.5258,42.5403,42.5074,42.5161,439134.40610975,0
+VTIP.US,D,20180807,000000,42.5258,42.5258,42.5007,42.5161,424919.85382107,0
+VTIP.US,D,20180808,000000,42.4929,42.5161,42.4658,42.4929,681887.30242748,0
+VTIP.US,D,20180809,000000,42.5074,42.5161,42.5007,42.5007,560343.47838035,0
+VTIP.US,D,20180810,000000,42.5703,42.6042,42.5703,42.5887,417569.7793203,0
+VTIP.US,D,20180813,000000,42.5965,42.5965,42.5791,42.5965,321323.47764476,0
+VTIP.US,D,20180814,000000,42.5887,42.6042,42.5703,42.5791,347123.12768115,0
+VTIP.US,D,20180815,000000,42.5791,42.6042,42.5713,42.5965,363306.92961819,0
+VTIP.US,D,20180816,000000,42.5791,42.5965,42.5703,42.5791,325525.43898783,0
+VTIP.US,D,20180817,000000,42.5887,42.6042,42.5791,42.5887,604464.58907492,0
+VTIP.US,D,20180820,000000,42.5965,42.64,42.5965,42.6303,394549.39557673,0
+VTIP.US,D,20180821,000000,42.6303,42.64,42.6129,42.6303,537555.56114826,0
+VTIP.US,D,20180822,000000,42.6565,42.6739,42.6488,42.6739,321743.98373441,0
+VTIP.US,D,20180823,000000,42.6739,42.6836,42.6565,42.6739,405794.57562542,0
+VTIP.US,D,20180824,000000,42.6739,42.6923,42.6642,42.6923,678170.93779727,0
+VTIP.US,D,20180827,000000,42.6836,42.6836,42.6642,42.6739,337968.07986678,0
+VTIP.US,D,20180828,000000,42.6642,42.6642,42.6303,42.64,494786.88895826,0
+VTIP.US,D,20180829,000000,42.6565,42.6565,42.6303,42.64,341006.67546796,0
+VTIP.US,D,20180830,000000,42.6565,42.6739,42.6488,42.6739,375751.63686613,0
+VTIP.US,D,20180831,000000,42.6923,42.6971,42.6739,42.6836,357328.9241274,0
+VTIP.US,D,20180904,000000,42.6836,42.7067,42.6488,42.6642,1891404.3625552,0
+VTIP.US,D,20180905,000000,42.6488,42.6642,42.6488,42.6565,260852.22230938,0
+VTIP.US,D,20180906,000000,42.6488,42.6642,42.64,42.6565,794057.0435472,0
+VTIP.US,D,20180907,000000,42.6226,42.6226,42.5965,42.6226,403942.07582504,0
+VTIP.US,D,20180910,000000,42.6226,42.6303,42.6042,42.6129,565227.34149044,0
+VTIP.US,D,20180911,000000,42.5965,42.6042,42.5791,42.5965,499431.0532654,0
+VTIP.US,D,20180912,000000,42.6303,42.6303,42.6042,42.6226,282243.2741036,0
+VTIP.US,D,20180913,000000,42.5887,42.5887,42.5529,42.5616,628583.24793717,0
+VTIP.US,D,20180914,000000,42.5433,42.5529,42.5258,42.5433,328839.89484931,0
+VTIP.US,D,20180917,000000,42.5433,42.5529,42.5355,42.5529,345125.9820514,0
+VTIP.US,D,20180918,000000,42.5616,42.5616,42.5258,42.5355,503873.74659593,0
+VTIP.US,D,20180919,000000,42.5161,42.5355,42.5074,42.5355,405746.01595413,0
+VTIP.US,D,20180920,000000,42.5258,42.5433,42.5074,42.5258,443720.71208514,0
+VTIP.US,D,20180921,000000,42.5355,42.5433,42.5074,42.5355,580813.9627891,0
+VTIP.US,D,20180924,000000,42.5355,42.5529,42.5161,42.5433,708368.85423088,0
+VTIP.US,D,20180925,000000,42.5355,42.5433,42.5161,42.5258,702664.64263138,0
+VTIP.US,D,20180926,000000,42.5258,42.5616,42.5258,42.5616,633824.59288269,0
+VTIP.US,D,20180927,000000,42.5616,42.58,42.5433,42.58,2353701.7318689,0
+VTIP.US,D,20180928,000000,42.58,42.5974,42.5703,42.5897,390770.00669229,0
+VTIP.US,D,20181001,000000,42.5703,42.5974,42.5616,42.5752,654791.00584928,0
+VTIP.US,D,20181002,000000,42.5897,42.5974,42.5722,42.58,548531.08004364,0
+VTIP.US,D,20181003,000000,42.5897,42.5935,42.5433,42.5433,550036.42985354,0
+VTIP.US,D,20181004,000000,42.5433,42.5529,42.5074,42.5258,463254.09815651,0
+VTIP.US,D,20181005,000000,42.4832,42.5258,42.4832,42.5007,362469.01699237,0
+VTIP.US,D,20181008,000000,42.5161,42.5258,42.4832,42.5074,343416.0617114,0
+VTIP.US,D,20181009,000000,42.5007,42.5355,42.5007,42.5258,1575776.831034,0
+VTIP.US,D,20181010,000000,42.4832,42.5161,42.4832,42.5161,716749.01367364,0
+VTIP.US,D,20181011,000000,42.4832,42.4919,42.4561,42.4697,4394813.4946333,0
+VTIP.US,D,20181012,000000,42.4474,42.4832,42.4474,42.4649,763153.46210319,0
+VTIP.US,D,20181015,000000,42.4745,42.488,42.4649,42.4832,489397.79862988,0
+VTIP.US,D,20181016,000000,42.4745,42.4919,42.4649,42.4919,460105.98499881,0
+VTIP.US,D,20181017,000000,42.4832,42.4832,42.429,42.4474,424066.44342782,0
+VTIP.US,D,20181018,000000,42.4387,42.4745,42.429,42.4474,2610916.1115697,0
+VTIP.US,D,20181019,000000,42.4387,42.4561,42.429,42.4474,732587.7319892,0
+VTIP.US,D,20181022,000000,42.4474,42.4474,42.4106,42.4203,548883.39595659,0
+VTIP.US,D,20181023,000000,42.4649,42.4649,42.4106,42.4203,428226.04420658,0
+VTIP.US,D,20181024,000000,42.4649,42.4649,42.4387,42.4649,1171292.3333488,0
+VTIP.US,D,20181025,000000,42.429,42.4532,42.402,42.4106,2443861.5436817,0
+VTIP.US,D,20181026,000000,42.4387,42.5074,42.429,42.5074,833108.3179225,0
+VTIP.US,D,20181029,000000,42.4649,42.5007,42.4561,42.5007,556593.01866179,0
+VTIP.US,D,20181030,000000,42.4561,42.4745,42.4387,42.4474,763870.49214304,0
+VTIP.US,D,20181031,000000,42.3932,42.429,42.3855,42.402,425230.84235421,0
+VTIP.US,D,20181101,000000,42.3758,42.4106,42.368,42.3932,808422.44077222,0
+VTIP.US,D,20181102,000000,42.3419,42.368,42.3371,42.3603,620931.48356372,0
+VTIP.US,D,20181105,000000,42.3758,42.3855,42.3603,42.3758,968674.52194215,0
+VTIP.US,D,20181106,000000,42.368,42.3758,42.3419,42.3603,641529.04966541,0
+VTIP.US,D,20181107,000000,42.3506,42.3807,42.3419,42.3506,750366.77078725,0
+VTIP.US,D,20181108,000000,42.3322,42.3603,42.3138,42.3226,893315.07802704,0
+VTIP.US,D,20181109,000000,42.3226,42.3603,42.3226,42.3603,742007.2750344,0
+VTIP.US,D,20181112,000000,42.368,42.402,42.368,42.3932,328807.86612995,0
+VTIP.US,D,20181113,000000,42.3855,42.3855,42.3603,42.368,397696.47554992,0
+VTIP.US,D,20181114,000000,42.368,42.4203,42.368,42.3932,490299.76869443,0
+VTIP.US,D,20181115,000000,42.402,42.429,42.3855,42.4106,1109059.4984486,0
+VTIP.US,D,20181116,000000,42.4832,42.5161,42.4561,42.4832,800812.00377859,0
+VTIP.US,D,20181119,000000,42.4561,42.5007,42.4561,42.4919,573548.60941695,0
+VTIP.US,D,20181120,000000,42.4474,42.4649,42.4106,42.429,1374142.611267,0
+VTIP.US,D,20181121,000000,42.4203,42.429,42.3932,42.4203,455822.40208059,0
+VTIP.US,D,20181123,000000,42.3758,42.3932,42.3506,42.3603,231987.11387492,0
+VTIP.US,D,20181126,000000,42.3603,42.3758,42.3506,42.3603,976531.8900302,0
+VTIP.US,D,20181127,000000,42.3506,42.3603,42.2964,42.3051,635157.40088185,0
+VTIP.US,D,20181128,000000,42.2964,42.3855,42.2887,42.3506,922350.66190324,0
+VTIP.US,D,20181129,000000,42.402,42.4387,42.3855,42.4387,469058.52865205,0
+VTIP.US,D,20181130,000000,42.4203,42.4387,42.402,42.4203,1036614.6679953,0
+VTIP.US,D,20181203,000000,42.4106,42.4387,42.3855,42.4106,738336.37052199,0
+VTIP.US,D,20181204,000000,42.4203,42.4561,42.4203,42.4387,1068748.7721734,0
+VTIP.US,D,20181206,000000,42.429,42.4649,42.3932,42.3932,1134606.0182837,0
+VTIP.US,D,20181207,000000,42.429,42.4745,42.429,42.4649,922073.76845846,0
+VTIP.US,D,20181210,000000,42.4474,42.4474,42.3758,42.3855,711897.17928291,0
+VTIP.US,D,20181211,000000,42.3758,42.3913,42.3138,42.3322,618198.7105732,0
+VTIP.US,D,20181212,000000,42.3226,42.3497,42.3051,42.3322,754232.9471693,0
+VTIP.US,D,20181213,000000,42.3419,42.368,42.3226,42.368,974334.30660833,0
+VTIP.US,D,20181214,000000,42.3758,42.4028,42.3506,42.3758,888678.14601137,0
+VTIP.US,D,20181217,000000,42.3758,42.4028,42.3603,42.4028,1274123.119814,0
+VTIP.US,D,20181218,000000,42.4116,42.4213,42.3855,42.4116,1291456.8560945,0
+VTIP.US,D,20181219,000000,42.43,42.4484,42.3758,42.4028,2241187.9403122,0
+VTIP.US,D,20181220,000000,42.3603,42.3603,42.3051,42.3226,1576819.3141899,0
+VTIP.US,D,20181221,000000,42.3419,42.3603,42.3226,42.3603,2561981.3943108,0
+VTIP.US,D,20181224,000000,42.3603,42.3758,42.3419,42.3758,612051.26282515,0
+VTIP.US,D,20181226,000000,42.3603,42.4028,42.3603,42.3855,984893.45215204,0
+VTIP.US,D,20181227,000000,42.3942,42.4261,42.3942,42.4116,1135784.881793,0
+VTIP.US,D,20181228,000000,42.4213,42.4571,42.4116,42.4571,1187712.7345353,0
+VTIP.US,D,20181231,000000,42.4396,42.5084,42.4213,42.5084,1211037.9077051,0
+VTIP.US,D,20190102,000000,42.4571,42.5016,42.4571,42.5016,869940.31200152,0
+VTIP.US,D,20190103,000000,42.518,42.6158,42.518,42.6158,571593.82435153,0
+VTIP.US,D,20190104,000000,42.5722,42.5994,42.5451,42.5994,932426.27710307,0
+VTIP.US,D,20190107,000000,42.6342,42.6342,42.5722,42.5819,1077736.4440995,0
+VTIP.US,D,20190108,000000,42.5722,42.5819,42.5587,42.5722,2153147.1898997,0
+VTIP.US,D,20190109,000000,42.5819,42.6516,42.5819,42.6516,681320.08413946,0
+VTIP.US,D,20190110,000000,42.6516,42.6603,42.6158,42.6342,463246.86586504,0
+VTIP.US,D,20190111,000000,42.6691,42.6884,42.6516,42.6787,325335.33304067,0
+VTIP.US,D,20190114,000000,42.6787,42.6884,42.6438,42.6438,746871.50763907,0
+VTIP.US,D,20190115,000000,42.6438,42.6603,42.6062,42.6062,437604.25987197,0
+VTIP.US,D,20190116,000000,42.6062,42.6245,42.5916,42.6245,409985.17193905,0
+VTIP.US,D,20190117,000000,42.6062,42.6245,42.5916,42.6158,853650.09206144,0
+VTIP.US,D,20190118,000000,42.5994,42.6158,42.5722,42.5994,459466.44379611,0
+VTIP.US,D,20190122,000000,42.5994,42.6062,42.5819,42.6062,638594.80569828,0
+VTIP.US,D,20190123,000000,42.5819,42.5916,42.5722,42.5819,331611.92885065,0
+VTIP.US,D,20190124,000000,42.6062,42.6245,42.5994,42.6158,368473.88528004,0
+VTIP.US,D,20190125,000000,42.5916,42.5994,42.5722,42.5722,749525.75860794,0
+VTIP.US,D,20190128,000000,42.5539,42.5722,42.5451,42.5722,390395.99390493,0
+VTIP.US,D,20190129,000000,42.5722,42.6062,42.5636,42.6062,310431.64669351,0
+VTIP.US,D,20190130,000000,42.6158,42.7329,42.6062,42.7329,2602983.3210136,0
+VTIP.US,D,20190131,000000,42.7523,42.8287,42.7523,42.8287,1347541.2100621,0
+VTIP.US,D,20190201,000000,42.7939,42.8104,42.7426,42.76,1484225.3197058,0
+VTIP.US,D,20190204,000000,42.7426,42.7426,42.7136,42.7426,1093349.9281951,0
+VTIP.US,D,20190205,000000,42.7329,42.7426,42.7136,42.7232,600817.44780591,0
+VTIP.US,D,20190206,000000,42.7426,42.7678,42.7329,42.7523,719531.37951994,0
+VTIP.US,D,20190207,000000,42.7523,42.7678,42.7329,42.7523,569772.32008601,0
+VTIP.US,D,20190208,000000,42.76,42.7861,42.7533,42.7678,411792.21162162,0
+VTIP.US,D,20190211,000000,42.7329,42.76,42.7136,42.7426,1142133.8005177,0
+VTIP.US,D,20190212,000000,42.7523,42.7581,42.7232,42.7523,1196847.1186598,0
+VTIP.US,D,20190213,000000,42.76,42.7765,42.7523,42.7678,2029494.6362973,0
+VTIP.US,D,20190214,000000,42.8026,42.8191,42.7861,42.8191,681516.3891936,0
+VTIP.US,D,20190215,000000,42.8104,42.8287,42.7939,42.8191,566520.88847876,0
+VTIP.US,D,20190219,000000,42.8384,42.8645,42.8287,42.8482,439270.78646316,0
+VTIP.US,D,20190220,000000,42.8568,42.882,42.8482,42.8733,562862.3821803,0
+VTIP.US,D,20190221,000000,42.8482,42.8482,42.8104,42.8482,467393.03524536,0
+VTIP.US,D,20190222,000000,42.8482,42.9091,42.8482,42.9004,490484.70871913,0
+VTIP.US,D,20190225,000000,42.8733,42.8916,42.8645,42.882,667862.85608596,0
+VTIP.US,D,20190226,000000,42.9004,42.9091,42.882,42.9004,948079.02220944,0
+VTIP.US,D,20190227,000000,42.9004,42.9091,42.8733,42.9004,556596.11821528,0
+VTIP.US,D,20190228,000000,42.882,42.8916,42.8191,42.8191,1182697.6569944,0
+VTIP.US,D,20190301,000000,42.8568,42.8733,42.8104,42.8384,611982.03946395,0
+VTIP.US,D,20190304,000000,42.8482,42.8645,42.8191,42.8568,690214.76946097,0
+VTIP.US,D,20190305,000000,42.8384,42.8568,42.8026,42.8026,890245.48689099,0
+VTIP.US,D,20190306,000000,42.8482,42.8916,42.8384,42.882,494839.58136753,0
+VTIP.US,D,20190307,000000,42.9178,42.9439,42.9091,42.9342,514969.11489278,0
+VTIP.US,D,20190308,000000,42.9274,42.9633,42.9178,42.9536,1055906.2888947,0
+VTIP.US,D,20190311,000000,42.9633,42.9807,42.9439,42.9807,534435.34397193,0
+VTIP.US,D,20190312,000000,42.971,43.0058,42.9633,43.0058,460509.96013654,0
+VTIP.US,D,20190313,000000,42.9981,43.0339,42.9981,43.0339,395610.47605357,0
+VTIP.US,D,20190314,000000,43.0426,43.0524,43.0243,43.0426,315637.86336618,0
+VTIP.US,D,20190315,000000,43.0426,43.0775,43.0426,43.0775,649267.60153649,0
+VTIP.US,D,20190318,000000,43.0687,43.0872,43.061,43.0872,553706.30118144,0
+VTIP.US,D,20190319,000000,43.0687,43.0775,43.0524,43.0524,282687.54343664,0
+VTIP.US,D,20190320,000000,43.0524,43.1946,43.0426,43.1946,499472.38064522,0
+VTIP.US,D,20190321,000000,43.1849,43.1946,43.1578,43.1752,451014.99462317,0
+VTIP.US,D,20190322,000000,43.1897,43.211,43.1666,43.211,681651.73636251,0
+VTIP.US,D,20190325,000000,43.2033,43.2653,43.1946,43.2033,504137.20864227,0
+VTIP.US,D,20190326,000000,43.211,43.2285,43.1946,43.1946,466810.31918992,0
+VTIP.US,D,20190327,000000,43.211,43.2381,43.1946,43.2033,444056.49704617,0
+VTIP.US,D,20190328,000000,43.1666,43.1849,43.1394,43.1849,336870.83793259,0
+VTIP.US,D,20190329,000000,43.1849,43.2072,43.1752,43.1849,1150969.594323,0
+VTIP.US,D,20190401,000000,43.1946,43.2033,43.1578,43.1752,839573.98649515,0
+VTIP.US,D,20190402,000000,43.1849,43.2033,43.1791,43.2033,398022.96185049,0
+VTIP.US,D,20190403,000000,43.1752,43.2033,43.1578,43.1578,1208561.3644694,0
+VTIP.US,D,20190404,000000,43.1666,43.1946,43.1666,43.1849,920793.65286857,0
+VTIP.US,D,20190405,000000,43.1752,43.1946,43.1666,43.1946,457936.29755832,0
+VTIP.US,D,20190408,000000,43.1849,43.1946,43.1491,43.1752,743015.66310198,0
+VTIP.US,D,20190409,000000,43.2033,43.211,43.1849,43.1946,357799.02307285,0
+VTIP.US,D,20190410,000000,43.2653,43.2914,43.2478,43.2914,546727.13991454,0
+VTIP.US,D,20190411,000000,43.2575,43.2653,43.2313,43.2478,557341.04423651,0
+VTIP.US,D,20190412,000000,43.2285,43.2285,43.211,43.2285,783539.22538332,0
+VTIP.US,D,20190415,000000,43.2033,43.2188,43.2033,43.2188,849460.52893231,0
+VTIP.US,D,20190416,000000,43.211,43.2188,43.1946,43.211,362434.92190401,0
+VTIP.US,D,20190417,000000,43.2033,43.2188,43.1946,43.2188,455259.31653055,0
+VTIP.US,D,20190418,000000,43.2381,43.2653,43.2381,43.2575,371543.47641608,0
+VTIP.US,D,20190422,000000,43.2653,43.2817,43.2478,43.2575,644143.00643895,0
+VTIP.US,D,20190423,000000,43.2721,43.3001,43.2721,43.3001,779497.40763704,0
+VTIP.US,D,20190424,000000,43.3446,43.3543,43.335,43.3543,789631.9143531,0
+VTIP.US,D,20190425,000000,43.3543,43.363,43.335,43.335,442162.66986598,0
+VTIP.US,D,20190426,000000,43.3718,43.3785,43.3446,43.3718,665178.64276673,0
+VTIP.US,D,20190429,000000,43.335,43.3543,43.3253,43.3446,603880.83983497,0
+VTIP.US,D,20190430,000000,43.3446,43.3872,43.3446,43.3872,750329.57614542,0
+VTIP.US,D,20190501,000000,43.3785,43.4317,43.3253,43.335,788935.54800316,0
+VTIP.US,D,20190502,000000,43.2817,43.2817,43.2285,43.2478,453686.80972845,0
+VTIP.US,D,20190503,000000,43.2653,43.3175,43.2653,43.2914,275214.51998091,0
+VTIP.US,D,20190506,000000,43.3175,43.335,43.3088,43.3088,411246.69020801,0
+VTIP.US,D,20190507,000000,43.3253,43.3253,43.3001,43.3088,318846.93440912,0
+VTIP.US,D,20190508,000000,43.3175,43.3175,43.2653,43.2721,350015.01108397,0
+VTIP.US,D,20190509,000000,43.2817,43.3175,43.2817,43.2817,351889.20775875,0
+VTIP.US,D,20190510,000000,43.2914,43.335,43.2817,43.335,361564.98055883,0
+VTIP.US,D,20190513,000000,43.3872,43.4144,43.3718,43.3969,382826.88429112,0
+VTIP.US,D,20190514,000000,43.3969,43.4144,43.3872,43.4144,544631.84175773,0
+VTIP.US,D,20190515,000000,43.4598,43.4773,43.4405,43.4598,304936.1383621,0
+VTIP.US,D,20190516,000000,43.4685,43.4869,43.4502,43.4869,608449.58167395,0
+VTIP.US,D,20190517,000000,43.4869,43.5024,43.4405,43.4598,342540.95444373,0
+VTIP.US,D,20190520,000000,43.424,43.4463,43.3969,43.4046,335304.53023747,0
+VTIP.US,D,20190521,000000,43.4192,43.424,43.3872,43.3872,370222.03344638,0
+VTIP.US,D,20190522,000000,43.4144,43.4405,43.4007,43.4144,505168.32676875,0
+VTIP.US,D,20190523,000000,43.4046,43.4598,43.4046,43.4144,294689.01453602,0
+VTIP.US,D,20190524,000000,43.4502,43.4598,43.424,43.4502,253751.14527201,0
+VTIP.US,D,20190528,000000,43.4598,43.4685,43.424,43.4502,696550.2567872,0
+VTIP.US,D,20190529,000000,43.4598,43.5121,43.4598,43.4773,620647.35782746,0
+VTIP.US,D,20190530,000000,43.4773,43.5121,43.4685,43.4946,364861.87228388,0
+VTIP.US,D,20190531,000000,43.5663,43.6359,43.5663,43.6282,542255.51741815,0
+VTIP.US,D,20190603,000000,43.6359,43.7163,43.6282,43.6718,394021.43829953,0
+VTIP.US,D,20190604,000000,43.6447,43.7066,43.6282,43.6998,445031.82320989,0
+VTIP.US,D,20190605,000000,43.7627,43.7695,43.6998,43.7347,554131.97319359,0
+VTIP.US,D,20190606,000000,43.726,43.7541,43.6727,43.7163,354600.28387486,0
+VTIP.US,D,20190607,000000,43.7782,43.8053,43.7627,43.7967,315354.77081442,0
+VTIP.US,D,20190610,000000,43.7444,43.7541,43.6718,43.6998,523945.42178943,0
+VTIP.US,D,20190611,000000,43.6805,43.6998,43.663,43.663,431798.79619191,0
+VTIP.US,D,20190612,000000,43.6805,43.726,43.6544,43.6544,584817.55270905,0
+VTIP.US,D,20190613,000000,43.6902,43.7211,43.6718,43.6998,391696.77318473,0
+VTIP.US,D,20190614,000000,43.8411,43.8508,43.7967,43.8238,325067.73825634,0
+VTIP.US,D,20190617,000000,43.6359,43.6447,43.6001,43.6186,940507.84622664,0
+VTIP.US,D,20190618,000000,43.726,43.7444,43.663,43.663,325572.96547463,0
+VTIP.US,D,20190619,000000,43.663,43.8238,43.6447,43.8238,357648.17813651,0
+VTIP.US,D,20190620,000000,43.9205,43.9515,43.9031,43.9292,511872.66095986,0
+VTIP.US,D,20190621,000000,43.9031,43.9031,43.8508,43.8789,699639.47842865,0
+VTIP.US,D,20190624,000000,43.8789,43.8964,43.8606,43.8867,2060489.1379769,0
+VTIP.US,D,20190625,000000,43.8789,43.9031,43.8325,43.8411,570823.06871791,0
+VTIP.US,D,20190626,000000,43.8606,43.8692,43.8238,43.8508,1138819.3446562,0
+VTIP.US,D,20190627,000000,43.8508,43.8867,43.8276,43.8789,1018350.0324844,0
+VTIP.US,D,20190628,000000,43.8789,43.9108,43.8789,43.9031,427237.28664441,0
+VTIP.US,D,20190701,000000,43.9205,43.9263,43.8508,43.8789,344791.23027487,0
+VTIP.US,D,20190702,000000,43.8692,43.8867,43.8489,43.8692,471696.248669,0
+VTIP.US,D,20190703,000000,43.8964,43.9205,43.8867,43.9031,636060.40413089,0
+VTIP.US,D,20190705,000000,43.8238,43.8411,43.7831,43.8411,460279.55999405,0
+VTIP.US,D,20190708,000000,43.8411,43.8508,43.7967,43.8053,492653.36297512,0
+VTIP.US,D,20190709,000000,43.8238,43.8393,43.7967,43.7967,1143588.5242873,0
+VTIP.US,D,20190710,000000,43.8606,43.9118,43.8508,43.9031,425305.23163788,0
+VTIP.US,D,20190711,000000,43.9466,43.966,43.8964,43.8964,431931.04380733,0
+VTIP.US,D,20190712,000000,43.9031,43.9563,43.8992,43.9466,387879.15647397,0
+VTIP.US,D,20190715,000000,43.9292,43.966,43.9205,43.937,293991.61500159,0
+VTIP.US,D,20190716,000000,43.937,43.9466,43.9118,43.9118,338448.51065718,0
+VTIP.US,D,20190717,000000,43.937,43.9466,43.9292,43.9292,442536.68265333,0
+VTIP.US,D,20190718,000000,43.937,44.0192,43.9205,44.0192,424716.31647547,0
+VTIP.US,D,20190719,000000,43.966,43.9989,43.9563,43.966,947485.97430904,0
+VTIP.US,D,20190722,000000,43.966,43.9747,43.9466,43.966,334481.08219457,0
+VTIP.US,D,20190723,000000,43.9563,43.9699,43.937,43.966,609413.54280822,0
+VTIP.US,D,20190724,000000,43.9747,43.9921,43.9466,43.966,354430.84161761,0
+VTIP.US,D,20190725,000000,43.9563,43.966,43.9205,43.937,458634.73027726,0
+VTIP.US,D,20190726,000000,43.9292,43.9292,43.8867,43.8867,320383.27975387,0
+VTIP.US,D,20190729,000000,43.9031,43.9205,43.8964,43.9205,380402.00028025,0
+VTIP.US,D,20190730,000000,43.9205,43.937,43.9118,43.9118,920914.53545453,0
+VTIP.US,D,20190731,000000,43.9292,43.997,43.8508,43.9118,472321.32528875,0
+VTIP.US,D,20190801,000000,43.8867,44.0192,43.8654,43.9844,447021.73654818,0
+VTIP.US,D,20190802,000000,43.9921,44.0019,43.937,43.9844,394875.88187729,0
+VTIP.US,D,20190805,000000,43.9921,44.055,43.9844,44.0192,791586.69941854,0
+VTIP.US,D,20190806,000000,44.028,44.055,44.0096,44.055,334445.95392173,0
+VTIP.US,D,20190807,000000,44.1257,44.1305,44.0192,44.055,728093.3794339,0
+VTIP.US,D,20190808,000000,44.0463,44.1034,44.0192,44.0996,573059.9131506,0
+VTIP.US,D,20190809,000000,44.0996,44.1257,44.055,44.055,394579.35792709,0
+VTIP.US,D,20190812,000000,44.0821,44.116,44.0725,44.0996,331515.84269257,0
+VTIP.US,D,20190813,000000,44.1257,44.1257,44.055,44.0638,398732.75959888,0
+VTIP.US,D,20190814,000000,44.0909,44.0909,44.028,44.0377,478646.48077003,0
+VTIP.US,D,20190815,000000,44.0725,44.1441,44.055,44.1441,750183.89713156,0
+VTIP.US,D,20190816,000000,44.1064,44.1354,44.0773,44.1354,342209.30222069,0
+VTIP.US,D,20190819,000000,44.0725,44.116,44.0638,44.0821,11701617.195555,0
+VTIP.US,D,20190820,000000,44.1064,44.1257,44.0909,44.1064,314065.35656408,0
+VTIP.US,D,20190821,000000,44.0996,44.1257,44.0638,44.0821,358518.11948169,0
+VTIP.US,D,20190822,000000,44.055,44.0909,44.0096,44.0638,468997.57076683,0
+VTIP.US,D,20190823,000000,44.055,44.1528,44.0377,44.1257,396967.04729612,0
+VTIP.US,D,20190826,000000,44.1354,44.1615,44.0821,44.0909,1504379.649659,0
+VTIP.US,D,20190827,000000,44.1064,44.1615,44.1064,44.1441,960542.32677831,0
+VTIP.US,D,20190828,000000,44.1702,44.1973,44.1528,44.1896,616940.29185772,0
+VTIP.US,D,20190829,000000,44.1702,44.1799,44.1441,44.1799,1682564.7141168,0
+VTIP.US,D,20190830,000000,44.1615,44.1702,44.1064,44.1354,391203.94418039,0
+VTIP.US,D,20190903,000000,44.1064,44.1615,44.0725,44.0909,706710.59311565,0
+VTIP.US,D,20190904,000000,44.1528,44.1896,44.1441,44.1896,491118.05081485,0
+VTIP.US,D,20190905,000000,44.1354,44.1354,44.0821,44.0996,477632.92677997,0
+VTIP.US,D,20190906,000000,44.0996,44.1702,44.0909,44.1354,1016633.9130374,0
+VTIP.US,D,20190909,000000,44.1257,44.1354,44.0909,44.116,625062.15517661,0
+VTIP.US,D,20190910,000000,44.1064,44.116,44.0309,44.0463,447555.89293233,0
+VTIP.US,D,20190911,000000,44.0463,44.0725,44.0192,44.0192,427111.23813596,0
+VTIP.US,D,20190912,000000,44.0638,44.0686,43.9883,44.0192,628710.32963012,0
+VTIP.US,D,20190913,000000,43.9747,44.0096,43.937,43.9466,615449.40663075,0
+VTIP.US,D,20190916,000000,44.0638,44.0821,44.0435,44.055,458492.15081688,0
+VTIP.US,D,20190917,000000,44.055,44.0725,44.0192,44.055,675803.91211815,0
+VTIP.US,D,20190918,000000,44.055,44.0889,43.9563,43.9921,490458.87910674,0
+VTIP.US,D,20190919,000000,44.0192,44.028,44.0019,44.028,385483.20162897,0
+VTIP.US,D,20190920,000000,44.028,44.0909,44.027,44.0638,303186.95701128,0
+VTIP.US,D,20190923,000000,44.0821,44.1354,44.0821,44.116,2040867.9312234,0
+VTIP.US,D,20190924,000000,44.116,44.147,44.1034,44.1354,1763977.5859909,0
+VTIP.US,D,20190925,000000,44.0909,44.0996,44.0377,44.0725,583961.04276231,0
+VTIP.US,D,20190926,000000,44.0821,44.0996,44.0541,44.0541,758065.028463,0
+VTIP.US,D,20190927,000000,44.0725,44.0996,44.0541,44.0725,984057.6058952,0
+VTIP.US,D,20190930,000000,44.0453,44.0725,44.0182,44.0541,639079.36922665,0
+VTIP.US,D,20191001,000000,44.0086,44.0996,44.0009,44.0996,1011329.5438376,0
+VTIP.US,D,20191002,000000,44.0996,44.1441,44.0909,44.1354,403948.27493202,0
+VTIP.US,D,20191003,000000,44.1354,44.2283,44.1354,44.1993,362260.31372428,0
+VTIP.US,D,20191004,000000,44.1808,44.2196,44.1615,44.2061,405187.06314209,0
+VTIP.US,D,20191007,000000,44.1712,44.1983,44.1441,44.1441,366825.95600977,0
+VTIP.US,D,20191008,000000,44.1808,44.1906,44.1354,44.1712,595939.78380279,0
+VTIP.US,D,20191009,000000,44.1441,44.1615,44.1064,44.1354,550947.69857854,0
+VTIP.US,D,20191010,000000,44.1257,44.1257,44.0909,44.0996,640054.69539038,0
+VTIP.US,D,20191011,000000,44.0628,44.1064,44.0453,44.0541,447031.03520863,0
+VTIP.US,D,20191014,000000,44.0909,44.1064,44.0182,44.0909,527323.93508961,0
+VTIP.US,D,20191015,000000,44.0821,44.0909,44.0086,44.0086,817575.4222176,0
+VTIP.US,D,20191016,000000,44.027,44.1257,44.027,44.0996,469305.45974648,0
+VTIP.US,D,20191017,000000,44.0909,44.1518,44.0725,44.1441,499070.47187648,0
+VTIP.US,D,20191018,000000,44.1528,44.1808,44.1441,44.1441,424853.73001336,0
+VTIP.US,D,20191021,000000,44.1354,44.1528,44.1064,44.116,950629.95472876,0
+VTIP.US,D,20191022,000000,44.116,44.1528,44.1092,44.1528,428288.03527631,0
+VTIP.US,D,20191023,000000,44.1528,44.1808,44.149,44.1712,430685.02330579,0
+VTIP.US,D,20191024,000000,44.1906,44.2157,44.1712,44.1712,417425.13349093,0
+VTIP.US,D,20191025,000000,44.1808,44.1906,44.145,44.1906,584511.73009839,0
+VTIP.US,D,20191028,000000,44.1441,44.1528,44.1257,44.1441,432906.36997106,0
+VTIP.US,D,20191029,000000,44.116,44.1402,44.0821,44.0821,472811.05473961,0
+VTIP.US,D,20191030,000000,44.0909,44.1354,44.0628,44.1257,647066.91856114,0
+VTIP.US,D,20191031,000000,44.1441,44.1993,44.1392,44.1712,475904.40911905,0
+VTIP.US,D,20191101,000000,44.1615,44.2157,44.146,44.2157,1364956.5679178,0
+VTIP.US,D,20191104,000000,44.1993,44.2341,44.1906,44.2157,609618.11333832,0
+VTIP.US,D,20191105,000000,44.2157,44.2157,44.1712,44.2061,491425.9397945,0
+VTIP.US,D,20191106,000000,44.1993,44.2437,44.1808,44.2437,604311.67776959,0
+VTIP.US,D,20191107,000000,44.2244,44.2244,44.1441,44.1528,544484.09637488,0
+VTIP.US,D,20191108,000000,44.1441,44.1944,44.1441,44.1906,437364.56106901,0
+VTIP.US,D,20191111,000000,44.1993,44.2157,44.1808,44.1993,446954.57955597,0
+VTIP.US,D,20191112,000000,44.1906,44.1993,44.1712,44.1906,452352.9685448,0
+VTIP.US,D,20191113,000000,44.1906,44.2157,44.1808,44.2157,527865.32376524,0
+VTIP.US,D,20191114,000000,44.2341,44.2437,44.1993,44.2061,3310826.2843362,0
+VTIP.US,D,20191115,000000,44.2061,44.2244,44.1808,44.2061,440054.97349522,0
+VTIP.US,D,20191118,000000,44.2157,44.2341,44.1906,44.2341,1039652.230412,0
+VTIP.US,D,20191119,000000,44.2157,44.2244,44.2061,44.2244,993496.77944583,0
+VTIP.US,D,20191120,000000,44.2341,44.2709,44.2244,44.2612,573686.02295486,0
+VTIP.US,D,20191121,000000,44.2525,44.2709,44.2244,44.2709,587268.26633231,0
+VTIP.US,D,20191122,000000,44.2437,44.2612,44.2244,44.2525,640908.10578364,0
+VTIP.US,D,20191125,000000,44.2341,44.2612,44.2244,44.2612,583942.44544139,0
+VTIP.US,D,20191126,000000,44.2525,44.2883,44.2525,44.2883,541696.5646061,0
+VTIP.US,D,20191127,000000,44.2709,44.2709,44.2437,44.2525,356203.78621184,0
+VTIP.US,D,20191129,000000,44.2525,44.2525,44.1808,44.1808,684930.03076664,0
+VTIP.US,D,20191202,000000,44.1808,44.2341,44.1712,44.2341,460361.18156919,0
+VTIP.US,D,20191203,000000,44.2525,44.3241,44.2525,44.3144,570346.77066549,0
+VTIP.US,D,20191204,000000,44.3058,44.3328,44.2883,44.3241,435072.95785806,0
+VTIP.US,D,20191205,000000,44.297,44.3241,44.2883,44.2883,402650.59520571,0
+VTIP.US,D,20191206,000000,44.2883,44.3241,44.2709,44.3241,609430.07376014,0
+VTIP.US,D,20191209,000000,44.3241,44.3502,44.3144,44.3328,598976.31303497,0
+VTIP.US,D,20191210,000000,44.3241,44.3328,44.299,44.3328,736023.07043664,0
+VTIP.US,D,20191211,000000,44.3502,44.3977,44.3328,44.3977,394330.36046368,0
+VTIP.US,D,20191212,000000,44.4055,44.4063,44.3144,44.3144,923487.16484826,0
+VTIP.US,D,20191213,000000,44.3793,44.4219,44.3426,44.4219,362179.72533364,0
+VTIP.US,D,20191216,000000,44.4055,44.4132,44.3793,44.3977,881029.4811914,0
+VTIP.US,D,20191217,000000,44.3977,44.4403,44.388,44.4403,538726.15918162,0
+VTIP.US,D,20191218,000000,44.4306,44.4489,44.4132,44.4403,965983.07633145,0
+VTIP.US,D,20191219,000000,44.4306,44.4857,44.4132,44.4771,631096.98581465,0
+VTIP.US,D,20191220,000000,44.4771,44.4954,44.4489,44.4674,5111006.6550483,0
+VTIP.US,D,20191223,000000,44.4577,44.4577,44.4219,44.4306,984413.02136165,0
+VTIP.US,D,20191224,000000,44.4306,44.4771,44.4132,44.4771,535150.3076428,0
+VTIP.US,D,20191226,000000,44.4577,44.4954,44.4577,44.4954,545529.67908429,0
+VTIP.US,D,20191227,000000,44.4954,44.511,44.4771,44.511,580430.65134129,0
+VTIP.US,D,20191230,000000,44.5032,44.5303,44.4954,44.5303,1009649.585848,0
+VTIP.US,D,20191231,000000,44.511,44.5854,44.5032,44.5767,713374.63311144,0
+VTIP.US,D,20200102,000000,44.5767,44.6039,44.5574,44.6039,1195949.2813333,0
+VTIP.US,D,20200103,000000,44.6658,44.7045,44.6513,44.6658,468123.49668366,0
+VTIP.US,D,20200106,000000,44.6851,44.6851,44.6387,44.6571,687133.81329548,0
+VTIP.US,D,20200107,000000,44.6203,44.6203,44.5951,44.6107,846518.01948921,0
+VTIP.US,D,20200108,000000,44.6039,44.6107,44.54,44.5671,995890.66792183,0
+VTIP.US,D,20200109,000000,44.5303,44.5671,44.5206,44.5671,754737.14120309,0
+VTIP.US,D,20200110,000000,44.5574,44.5854,44.5516,44.5854,548259.35252133,0
+VTIP.US,D,20200113,000000,44.5767,44.5951,44.5671,44.5951,723735.40723201,0
+VTIP.US,D,20200114,000000,44.5854,44.6039,44.5739,44.6039,592462.08479104,0
+VTIP.US,D,20200115,000000,44.6107,44.6203,44.5854,44.6039,1106592.2538735,0
+VTIP.US,D,20200116,000000,44.5767,44.6039,44.5574,44.5951,1091793.9523449,0
+VTIP.US,D,20200117,000000,44.5854,44.5951,44.5671,44.5854,1411190.5409056,0
+VTIP.US,D,20200121,000000,44.5671,44.6387,44.5671,44.6387,682514.44541622,0
+VTIP.US,D,20200122,000000,44.6203,44.6203,44.5767,44.5903,1856991.0533801,0
+VTIP.US,D,20200123,000000,44.5854,44.6039,44.5854,44.6,584305.09319929,0
+VTIP.US,D,20200124,000000,44.5951,44.5951,44.5496,44.5671,1422315.8715528,0
+VTIP.US,D,20200127,000000,44.5854,44.5951,44.5671,44.5951,769774.10835017,0
+VTIP.US,D,20200128,000000,44.5951,44.6039,44.5767,44.5767,565669.5444545,0
+VTIP.US,D,20200129,000000,44.6039,44.6571,44.5854,44.6571,1469501.4074609,0
+VTIP.US,D,20200130,000000,44.6483,44.6948,44.629,44.6754,573540.343941,0
+VTIP.US,D,20200131,000000,44.6851,44.749,44.6754,44.7393,1265485.6974319,0
+VTIP.US,D,20200203,000000,44.6754,44.6754,44.6387,44.6754,866056.57148304,0
+VTIP.US,D,20200204,000000,44.6483,44.6483,44.5951,44.6107,756200.13044868,0
+VTIP.US,D,20200205,000000,44.5951,44.6203,44.5884,44.6107,539285.11199368,0
+VTIP.US,D,20200206,000000,44.6039,44.629,44.5854,44.629,460025.39660817,0
+VTIP.US,D,20200207,000000,44.6483,44.7045,44.6483,44.7045,653179.23803634,0
+VTIP.US,D,20200210,000000,44.7045,44.7297,44.6851,44.7297,670189.58756977,0
+VTIP.US,D,20200211,000000,44.6948,44.6948,44.6571,44.6851,710485.84926209,0
+VTIP.US,D,20200212,000000,44.6754,44.7112,44.6571,44.6948,616300.75065503,0
+VTIP.US,D,20200213,000000,44.7393,44.749,44.7112,44.7297,489542.44445926,0
+VTIP.US,D,20200214,000000,44.7393,44.749,44.72,44.7297,546823.22607263,0
+VTIP.US,D,20200218,000000,44.7297,44.7665,44.7297,44.7568,536836.4647394,0
+VTIP.US,D,20200219,000000,44.749,44.7665,44.7393,44.749,491130.44902879,0
+VTIP.US,D,20200220,000000,44.7568,44.7751,44.749,44.7751,1366218.0861867,0
+VTIP.US,D,20200221,000000,44.7665,44.8294,44.7665,44.8197,827141.67746116,0
+VTIP.US,D,20200224,000000,44.8381,44.8855,44.8381,44.8574,846436.39791407,0
+VTIP.US,D,20200225,000000,44.8662,44.9039,44.8294,44.8381,788901.45291481,0
+VTIP.US,D,20200226,000000,44.8294,44.8758,44.81,44.8477,970544.58587895,0
+VTIP.US,D,20200227,000000,44.8613,44.9106,44.8477,44.8855,1835213.5905845,0
+VTIP.US,D,20200228,000000,44.8758,44.9436,44.8758,44.9184,1523420.2067261,0
+VTIP.US,D,20200302,000000,44.9552,44.9862,44.8807,44.9106,2375682.7320101,0
+VTIP.US,D,20200303,000000,44.9735,45.2097,44.9465,45.1459,1579120.2160613,0
+VTIP.US,D,20200304,000000,45.1652,45.201,45.1013,45.11,779555.26596879,0
+VTIP.US,D,20200305,000000,45.1924,45.2097,45.1361,45.1556,1874103.6881786,0
+VTIP.US,D,20200306,000000,45.1652,45.1924,45.0113,45.0278,2813676.5024368,0
+VTIP.US,D,20200309,000000,44.8574,44.9377,44.0338,44.2138,2812910.9127256,0
+VTIP.US,D,20200310,000000,44.4674,44.5671,43.5818,43.7163,3500985.9570965,0
+VTIP.US,D,20200311,000000,44.1131,44.3058,43.0843,43.1181,2748149.8753651,0
+VTIP.US,D,20200312,000000,43.3553,44.3231,41.9518,42.6768,7124015.799536,0
+VTIP.US,D,20200313,000000,43.1937,43.9331,43.1937,43.6069,2612837.8347313,0
+VTIP.US,D,20200316,000000,43.3098,43.3098,42.5955,43.0746,2131252.9772561,0
+VTIP.US,D,20200317,000000,43.3911,43.4733,42.9652,42.9652,2308174.457076,0
+VTIP.US,D,20200318,000000,42.9294,42.9652,42.0525,42.3226,1708206.2869254,0
+VTIP.US,D,20200319,000000,42.279,43.3272,42.1512,43.2101,4397210.4826629,0
+VTIP.US,D,20200320,000000,43.2101,43.7627,42.9933,43.6069,1807073.7776659,0
+VTIP.US,D,20200323,000000,43.6718,43.8063,43.5169,43.6902,2758328.8090145,0
+VTIP.US,D,20200324,000000,44.0047,44.0793,43.6902,43.8247,1873827.8279183,0
+VTIP.US,D,20200325,000000,43.9244,44.2496,43.8721,44.1325,1770284.1441512,0
+VTIP.US,D,20200326,000000,44.2138,44.4857,44.1973,44.4132,1776919.2549812,0
+VTIP.US,D,20200327,000000,44.3687,44.4954,43.8344,44.2322,2595444.1737501,0
+VTIP.US,D,20200330,000000,44.3687,44.389,44.0232,44.0599,885244.87393292,0
+VTIP.US,D,20200331,000000,44.1044,44.2505,44.0338,44.0696,974675.25749184,0
+VTIP.US,D,20200401,000000,44.024,44.269,44.024,44.0889,1192421.9894657,0
+VTIP.US,D,20200402,000000,44.3319,44.5496,44.1131,44.5206,1253485.2595169,0
+VTIP.US,D,20200403,000000,44.629,44.7393,44.5854,44.7393,2079311.6931154,0
+VTIP.US,D,20200406,000000,44.7297,44.7568,44.6203,44.629,737305.25239551,0
+VTIP.US,D,20200407,000000,44.6754,44.7568,44.6039,44.6571,1820030.9444236,0
+VTIP.US,D,20200408,000000,44.7839,44.7936,44.5496,44.6658,1485531.2649082,0
+VTIP.US,D,20200409,000000,44.749,45.0181,44.7084,44.81,1248649.9560782,0
+VTIP.US,D,20200413,000000,44.8477,44.9377,44.8477,44.9281,4301603.72219,0
+VTIP.US,D,20200414,000000,44.8758,44.9106,44.8477,44.8942,1013346.3199728,0
+VTIP.US,D,20200415,000000,44.8758,44.8758,44.8197,44.8477,1060482.2630252,0
+VTIP.US,D,20200416,000000,44.8032,44.8758,44.5951,44.6203,1147318.3203159,0
+VTIP.US,D,20200417,000000,44.6658,44.6658,44.5622,44.5951,817797.55688412,0
+VTIP.US,D,20200420,000000,44.4306,44.5574,44.3967,44.4674,1052717.8815416,0
+VTIP.US,D,20200421,000000,44.4219,44.5187,44.4219,44.4489,794221.31988198,0
+VTIP.US,D,20200422,000000,44.5303,44.6483,44.5255,44.6387,752072.55838928,0
+VTIP.US,D,20200423,000000,44.6851,44.6851,44.5951,44.5951,819312.20535448,0
+VTIP.US,D,20200424,000000,44.6039,44.7045,44.5951,44.6658,540238.74128299,0
+VTIP.US,D,20200427,000000,44.6948,44.7297,44.6242,44.6754,847774.3718357,0
+VTIP.US,D,20200428,000000,44.7393,44.7936,44.7112,44.7751,938359.85566056,0
+VTIP.US,D,20200429,000000,44.7936,44.8197,44.7568,44.7751,1534380.227854,0
+VTIP.US,D,20200430,000000,44.7839,44.81,44.6948,44.6948,582422.63104855,0
+VTIP.US,D,20200501,000000,44.6387,44.7045,44.6039,44.7045,772139.0676603,0
+VTIP.US,D,20200504,000000,44.7045,44.7297,44.6754,44.7297,641044.48613704,0
+VTIP.US,D,20200505,000000,44.72,44.7839,44.6948,44.7568,589355.29901315,0
+VTIP.US,D,20200506,000000,44.7568,44.7665,44.7297,44.749,542357.8026832,0
+VTIP.US,D,20200507,000000,44.7936,44.8574,44.7393,44.8381,715685.8668278,0
+VTIP.US,D,20200508,000000,44.8477,44.8758,44.8381,44.8574,591191.26786161,0
+VTIP.US,D,20200511,000000,44.8662,44.8748,44.8197,44.8197,871572.74350436,0
+VTIP.US,D,20200512,000000,44.8381,44.8477,44.7936,44.81,815841.73863419,0
+VTIP.US,D,20200513,000000,44.8294,44.8855,44.81,44.8197,635646.09714821,0
+VTIP.US,D,20200514,000000,44.8197,44.8477,44.7665,44.8477,778079.87850925,0
+VTIP.US,D,20200515,000000,44.8197,44.8758,44.8109,44.8574,715638.340341,0
+VTIP.US,D,20200518,000000,44.9039,44.9552,44.8875,44.9552,608946.54341627,0
+VTIP.US,D,20200519,000000,44.9465,44.9833,44.9377,44.9735,572238.5314767,0
+VTIP.US,D,20200520,000000,44.9735,45.0133,44.9687,45.0016,797241.31816225,0
+VTIP.US,D,20200521,000000,44.9735,45.0181,44.9735,44.993,546696.14437968,0
+VTIP.US,D,20200522,000000,44.9833,45.0181,44.9639,45.0016,544801.28401499,0
+VTIP.US,D,20200526,000000,45.0278,45.0471,45.0103,45.0181,670939.67951348,0
+VTIP.US,D,20200527,000000,44.993,45.0278,44.9833,45.0103,689876.91813095,0
+VTIP.US,D,20200528,000000,45.0181,45.113,45.0103,45.082,714722.93887802,0
+VTIP.US,D,20200529,000000,45.0917,45.1265,45.0636,45.0732,719176.997238,0
+VTIP.US,D,20200601,000000,45.1361,45.1459,45.0994,45.1168,771601.81172266,0
+VTIP.US,D,20200602,000000,45.1459,45.1459,45.0917,45.11,860834.85704294,0
+VTIP.US,D,20200603,000000,45.1013,45.1062,45.0549,45.0917,754353.82975527,0
+VTIP.US,D,20200604,000000,45.0917,45.11,45.0636,45.0917,756887.19813817,0
+VTIP.US,D,20200605,000000,45.0917,45.1681,45.0917,45.1556,908956.45810397,0
+VTIP.US,D,20200608,000000,45.1729,45.2175,45.1729,45.2175,722494.55265295,0
+VTIP.US,D,20200609,000000,45.2358,45.3007,45.2262,45.2262,1202897.4470653,0
+VTIP.US,D,20200610,000000,45.2814,45.3994,45.2639,45.382,1075777.526296,0
+VTIP.US,D,20200611,000000,45.3269,45.3346,45.2639,45.2726,1167371.3981885,0
+VTIP.US,D,20200612,000000,45.2911,45.2911,45.2358,45.2543,528167.01363792,0
+VTIP.US,D,20200615,000000,45.2543,45.2814,45.2446,45.2639,833874.94081814,0
+VTIP.US,D,20200616,000000,45.3094,45.3346,45.2814,45.3269,698354.19691628,0
+VTIP.US,D,20200617,000000,45.2814,45.3104,45.2543,45.3007,586001.58214086,0
+VTIP.US,D,20200618,000000,45.2726,45.3346,45.2543,45.3269,615714.93504609,0
+VTIP.US,D,20200619,000000,45.3443,45.382,45.3317,45.354,698638.32265254,0
+VTIP.US,D,20200622,000000,45.354,45.4091,45.354,45.4004,700556.94626063,0
+VTIP.US,D,20200623,000000,45.4169,45.4449,45.413,45.4352,625378.30963223,0
+VTIP.US,D,20200624,000000,45.4091,45.4169,45.354,45.382,726280.14064435,0
+VTIP.US,D,20200625,000000,45.3124,45.3636,45.3124,45.3636,657018.55162151,0
+VTIP.US,D,20200626,000000,45.354,45.3685,45.3182,45.3269,794039.47941078,0
+VTIP.US,D,20200629,000000,45.354,45.4091,45.3443,45.4091,667487.81011411,0
+VTIP.US,D,20200630,000000,45.4091,45.4256,45.3723,45.382,734350.34473848,0
+VTIP.US,D,20200701,000000,45.3907,45.4091,45.3636,45.3907,618428.07753119,0
+VTIP.US,D,20200702,000000,45.4004,45.5078,45.3723,45.4256,1370992.4317403,0
+VTIP.US,D,20200706,000000,45.473,45.5156,45.4352,45.5156,1459576.6371975,0
+VTIP.US,D,20200707,000000,45.4895,45.5156,45.473,45.4798,2381153.4439135,0
+VTIP.US,D,20200708,000000,45.473,45.5243,45.4633,45.4633,1176441.7248742,0
+VTIP.US,D,20200709,000000,45.473,45.534,45.4449,45.4537,581309.89134693,0
+VTIP.US,D,20200710,000000,45.473,45.4798,45.4449,45.473,630541.13255609,0
+VTIP.US,D,20200713,000000,45.4633,45.4991,45.4537,45.4991,541105.58307469,0
+VTIP.US,D,20200714,000000,45.4895,45.5437,45.4798,45.5078,984594.86183285,0
+VTIP.US,D,20200715,000000,45.5243,45.534,45.5078,45.5156,631287.09176182,0
+VTIP.US,D,20200716,000000,45.5156,45.534,45.5078,45.5156,1157579.9087249,0
+VTIP.US,D,20200717,000000,45.534,45.5891,45.534,45.5795,1108198.855764,0
+VTIP.US,D,20200720,000000,45.6124,45.624,45.5891,45.6085,654647.39320441,0
+VTIP.US,D,20200721,000000,45.6521,45.6792,45.6366,45.6704,1133884.8555059,0
+VTIP.US,D,20200722,000000,45.6985,45.6985,45.6704,45.6792,1031069.5668081,0
+VTIP.US,D,20200723,000000,45.6792,45.6888,45.624,45.6327,1155039.3080506,0
+VTIP.US,D,20200724,000000,45.6424,45.6424,45.6085,45.624,876893.64365603,0
+VTIP.US,D,20200727,000000,45.6327,45.6327,45.5988,45.6163,826360.58998258,0
+VTIP.US,D,20200728,000000,45.624,45.6666,45.5717,45.5717,921290.61461089,0
+VTIP.US,D,20200729,000000,45.6521,45.6704,45.6095,45.6521,950763.23552867,0
+VTIP.US,D,20200730,000000,45.6424,45.6792,45.6366,45.6792,730692.8716245,0
+VTIP.US,D,20200731,000000,45.6985,45.7334,45.6888,45.7256,1443791.6444756,0
+VTIP.US,D,20200803,000000,45.7799,45.8156,45.7614,45.7972,1815172.9109259,0
+VTIP.US,D,20200804,000000,45.8156,45.8418,45.8156,45.8418,1329562.7666564,0
+VTIP.US,D,20200805,000000,45.8979,45.923,45.8892,45.9057,3265779.4403337,0
+VTIP.US,D,20200806,000000,45.9327,45.9695,45.9144,45.9327,1245073.0713549,0
+VTIP.US,D,20200807,000000,45.9415,45.9415,45.8708,45.8892,1101372.6058023,0
+VTIP.US,D,20200810,000000,45.9144,45.9327,45.8611,45.8611,1183716.3769069,0
+VTIP.US,D,20200811,000000,45.8708,45.8979,45.8514,45.8611,1370937.6729621,0
+VTIP.US,D,20200812,000000,45.9695,45.9695,45.8979,45.9501,1933457.0378899,0
+VTIP.US,D,20200813,000000,45.9501,46.0092,45.9415,45.9501,1009941.9770602,0
+VTIP.US,D,20200814,000000,45.9598,45.9598,45.923,45.9501,677066.46357162,0
+VTIP.US,D,20200817,000000,45.9501,45.9792,45.9327,45.9695,1514378.8092062,0
+VTIP.US,D,20200818,000000,45.9792,46.0227,45.9695,46.0227,1115899.1798087,0
+VTIP.US,D,20200819,000000,46.0227,46.0595,45.9501,45.9501,1088529.0893392,0
+VTIP.US,D,20200820,000000,45.9598,45.9879,45.9144,45.9598,737948.9263362,0
+VTIP.US,D,20200821,000000,45.9598,46.0063,45.9598,45.9976,848024.4024836,0
+VTIP.US,D,20200824,000000,46.0498,46.0673,46.0324,46.0595,1147068.289668,0
+VTIP.US,D,20200825,000000,46.0673,46.077,46.0324,46.0673,833644.54067564,0
+VTIP.US,D,20200826,000000,46.0828,46.1399,46.077,46.1312,1087021.6731603,0
+VTIP.US,D,20200827,000000,46.1137,46.1399,46.1051,46.1312,1198483.6829006,0
+VTIP.US,D,20200828,000000,46.195,46.2309,46.1863,46.2048,1704693.4596408,0
+VTIP.US,D,20200831,000000,46.2396,46.5841,46.2048,46.2309,1688048.8574188,0
+VTIP.US,D,20200901,000000,46.2309,46.2482,46.195,46.195,1721602.5570936,0
+VTIP.US,D,20200902,000000,46.2309,46.2309,46.1495,46.1689,1509737.7444525,0
+VTIP.US,D,20200903,000000,46.1399,46.1399,46.0673,46.0866,1800814.7459924,0
+VTIP.US,D,20200904,000000,46.0953,46.1215,46.0595,46.0866,2332995.6813952,0
+VTIP.US,D,20200908,000000,46.0595,46.077,46.0402,46.077,1459811.1700779,0
+VTIP.US,D,20200909,000000,46.1215,46.1312,46.0866,46.0866,1631712.4064343,0
+VTIP.US,D,20200910,000000,46.0866,46.1051,46.0866,46.0953,887140.76748211,0
+VTIP.US,D,20200911,000000,46.1109,46.1215,46.0866,46.1051,968219.92076414,0
+VTIP.US,D,20200914,000000,46.1051,46.1051,46.0673,46.1051,911290.42187924,0
+VTIP.US,D,20200915,000000,46.1051,46.136,46.0866,46.1215,1147516.691739,0
+VTIP.US,D,20200916,000000,46.1495,46.1863,46.1399,46.1689,1075566.756659,0
+VTIP.US,D,20200917,000000,46.1399,46.1863,46.1399,46.1863,864804.35187454,0
+VTIP.US,D,20200918,000000,46.195,46.2134,46.1825,46.1863,851547.56161315,0
+VTIP.US,D,20200921,000000,46.1689,46.1689,46.1051,46.1137,1027109.3706369,0
+VTIP.US,D,20200922,000000,46.1215,46.1215,46.077,46.1051,1208737.0058337,0
+VTIP.US,D,20200923,000000,46.1137,46.1137,46.077,46.0866,1022734.8674832,0
+VTIP.US,D,20200924,000000,46.0402,46.076,46.0402,46.0595,738792.0048845,0
+VTIP.US,D,20200925,000000,46.0498,46.0953,46.0402,46.0866,746474.76479281,0
+VTIP.US,D,20200928,000000,46.0953,46.1592,46.0934,46.1495,1615573.0314306,0
+VTIP.US,D,20200929,000000,46.1399,46.1863,46.1399,46.1776,1179610.5017218,0
+VTIP.US,D,20200930,000000,46.195,46.2048,46.1495,46.1495,865880.93011882,0
+VTIP.US,D,20201001,000000,46.1592,46.1776,46.1312,46.1495,1764696.6823997,0
+VTIP.US,D,20201002,000000,46.1137,46.1592,46.1137,46.1312,1010091.7888121,0
+VTIP.US,D,20201005,000000,46.1863,46.1863,46.1399,46.1399,1419947.8126891,0
+VTIP.US,D,20201006,000000,46.1776,46.195,46.1399,46.1689,1475417.421882,0
+VTIP.US,D,20201007,000000,46.1776,46.1863,46.1495,46.1776,814643.24461946,0
+VTIP.US,D,20201008,000000,46.2221,46.2492,46.195,46.2492,922853.82275254,0
+VTIP.US,D,20201009,000000,46.2405,46.2589,46.2221,46.2492,1081806.1578272,0
+VTIP.US,D,20201012,000000,46.2405,46.2492,46.2221,46.2492,1014234.8586389,0
+VTIP.US,D,20201013,000000,46.2221,46.2405,46.1863,46.195,1099914.7824792,0
+VTIP.US,D,20201014,000000,46.2048,46.2134,46.1689,46.2048,804901.34801167,0
+VTIP.US,D,20201015,000000,46.1863,46.2048,46.1689,46.195,658099.26260377,0
+VTIP.US,D,20201016,000000,46.2048,46.2309,46.195,46.2134,1721287.4358226,0
+VTIP.US,D,20201019,000000,46.2134,46.2221,46.1863,46.195,855183.33785272,0
+VTIP.US,D,20201020,000000,46.2048,46.2134,46.1863,46.2134,723032.84177509,0
+VTIP.US,D,20201021,000000,46.2134,46.2221,46.1863,46.2221,684137.57825862,0
+VTIP.US,D,20201022,000000,46.2134,46.2309,46.195,46.2134,1231783.2191896,0
+VTIP.US,D,20201023,000000,46.2048,46.2134,46.1863,46.2048,846476.69210939,0
+VTIP.US,D,20201026,000000,46.1689,46.1863,46.1592,46.1863,927864.76755557,0
+VTIP.US,D,20201027,000000,46.195,46.2134,46.1863,46.195,1080361.7659025,0
+VTIP.US,D,20201028,000000,46.1592,46.1689,46.1312,46.1592,919941.2756598,0
+VTIP.US,D,20201029,000000,46.1137,46.1186,46.077,46.0866,789340.55632538,0
+VTIP.US,D,20201030,000000,46.077,46.0866,46.0131,46.0586,1097527.0931102,0
+VTIP.US,D,20201102,000000,46.0625,46.1051,46.0489,46.0866,911429.90178612,0
+VTIP.US,D,20201103,000000,46.077,46.1137,46.0673,46.1137,847275.34372439,0
+VTIP.US,D,20201104,000000,46.1051,46.1215,46.0866,46.1051,956538.73685836,0
+VTIP.US,D,20201105,000000,46.1051,46.1215,46.0866,46.0953,850305.6738496,0
+VTIP.US,D,20201106,000000,46.0673,46.077,46.0218,46.0489,783406.9777679,0
+VTIP.US,D,20201109,000000,46.0586,46.1051,46.0489,46.1051,983890.23000694,0
+VTIP.US,D,20201110,000000,46.1051,46.1689,46.0983,46.1495,1199950.8048842,0
+VTIP.US,D,20201111,000000,46.1495,46.1689,46.1215,46.1689,1125722.6979916,0
+VTIP.US,D,20201112,000000,46.1592,46.1863,46.1399,46.1399,689969.90473554,0
+VTIP.US,D,20201113,000000,46.1399,46.165,46.1399,46.1399,1107385.739566,0
+VTIP.US,D,20201116,000000,46.1689,46.1776,46.1312,46.1399,792858.54953245,0
+VTIP.US,D,20201117,000000,46.1592,46.1776,46.1399,46.1689,790399.57043324,0
+VTIP.US,D,20201118,000000,46.1689,46.1776,46.1495,46.1592,1355177.4766681,0
+VTIP.US,D,20201119,000000,46.1689,46.1863,46.1495,46.1863,938705.97246654,0
+VTIP.US,D,20201120,000000,46.1776,46.195,46.1776,46.195,1383452.6367557,0
+VTIP.US,D,20201123,000000,46.2048,46.2048,46.1863,46.2048,909194.09053793,0
+VTIP.US,D,20201124,000000,46.2309,46.2686,46.2221,46.2492,1009256.9757397,0
+VTIP.US,D,20201125,000000,46.287,46.2957,46.2783,46.287,1299188.1756741,0
+VTIP.US,D,20201127,000000,46.2957,46.3228,46.287,46.3228,569797.1165139,0
+VTIP.US,D,20201130,000000,46.3141,46.3315,46.3141,46.3315,1045696.3597104,0
+VTIP.US,D,20201201,000000,46.3228,46.3228,46.287,46.3053,789135.98579528,0
+VTIP.US,D,20201202,000000,46.2957,46.3586,46.2928,46.3489,890226.88957008,0
+VTIP.US,D,20201203,000000,46.378,46.4138,46.3682,46.405,818047.58753203,0
+VTIP.US,D,20201204,000000,46.405,46.4777,46.405,46.4777,2577064.8547601,0
+VTIP.US,D,20201207,000000,46.4593,46.5057,46.4544,46.5057,963066.39650074,0
+VTIP.US,D,20201208,000000,46.5135,46.5232,46.5057,46.5135,1098362.939367,0
+VTIP.US,D,20201209,000000,46.5057,46.5135,46.4874,46.497,1085272.4918095,0
+VTIP.US,D,20201210,000000,46.4874,46.5493,46.4854,46.5308,1018949.2794917,0
+VTIP.US,D,20201211,000000,46.5232,46.5308,46.5135,46.5308,1220553.5369083,0
+VTIP.US,D,20201214,000000,46.5308,46.559,46.5232,46.5493,1067347.7739975,0
+VTIP.US,D,20201215,000000,46.5377,46.5967,46.5377,46.5871,889155.47724827,0
+VTIP.US,D,20201216,000000,46.6054,46.6586,46.5967,46.6403,888478.74140374,0
+VTIP.US,D,20201217,000000,46.6683,46.6771,46.6403,46.6403,1210937.688809,0
+VTIP.US,D,20201218,000000,46.6586,46.6771,46.65,46.6683,902577.57702893,0
+VTIP.US,D,20201221,000000,46.6305,46.6586,46.6219,46.6305,1080185.0913537,0
+VTIP.US,D,20201222,000000,46.65,46.6771,46.6403,46.6771,1070014.4231803,0
+VTIP.US,D,20201223,000000,46.6683,46.6964,46.6577,46.6964,764537.92932712,0
+VTIP.US,D,20201224,000000,46.6867,46.6964,46.6771,46.6867,439712.98942722,0
+VTIP.US,D,20201228,000000,46.709,46.709,46.6683,46.6964,1335691.6170836,0
+VTIP.US,D,20201229,000000,46.6964,46.6964,46.6683,46.6867,1036863.6654587,0
+VTIP.US,D,20201230,000000,46.6771,46.7139,46.6683,46.7139,954612.88095879,0
+VTIP.US,D,20201231,000000,46.7235,46.7787,46.7139,46.7787,1260284.6466817,0
+VTIP.US,D,20210104,000000,46.7593,46.7971,46.7506,46.7883,2423286.7076389,0
+VTIP.US,D,20210105,000000,46.7971,46.8425,46.7971,46.8144,984503.94159725,0
+VTIP.US,D,20210106,000000,46.8329,46.8425,46.8068,46.8242,1413667.0841412,0
+VTIP.US,D,20210107,000000,46.86,46.9248,46.8512,46.9074,1450114.7335879,0
+VTIP.US,D,20210108,000000,46.9074,46.9151,46.8425,46.86,1157683.2271744,0
+VTIP.US,D,20210111,000000,46.8425,46.8425,46.8068,46.8242,1509143.6633676,0
+VTIP.US,D,20210112,000000,46.8329,46.8425,46.8068,46.8242,1436836.2464522,0
+VTIP.US,D,20210113,000000,46.8242,46.8561,46.7971,46.8242,2724171.7295942,0
+VTIP.US,D,20210114,000000,46.8144,46.8793,46.8144,46.8793,1178915.1685565,0
+VTIP.US,D,20210115,000000,46.889,46.9151,46.8793,46.8987,949410.79702411,0
+VTIP.US,D,20210119,000000,46.9151,46.9607,46.8987,46.9432,3533353.5609707,0
+VTIP.US,D,20210120,000000,46.9703,46.9993,46.9529,46.9993,1677478.3468456,0
+VTIP.US,D,20210121,000000,46.9897,47.0439,46.9848,47.0342,1414620.7134306,0
+VTIP.US,D,20210122,000000,47.009,47.0342,46.9993,47.009,1877333.4229115,0
+VTIP.US,D,20210125,000000,46.9993,47.0255,46.9897,47.009,1119326.2527801,0
+VTIP.US,D,20210126,000000,47.0342,47.0439,46.9897,47.0158,1653360.7211679,0
+VTIP.US,D,20210127,000000,46.9829,47.0158,46.9722,46.9897,1179599.1366925,0
+VTIP.US,D,20210128,000000,47.009,47.0255,46.9897,47.009,1165821.6214453,0
+VTIP.US,D,20210129,000000,47.0342,47.0439,46.98,46.9993,1549076.2441175,0
+VTIP.US,D,20210201,000000,46.9993,47.009,46.9897,46.9897,1745793.5388706,0
+VTIP.US,D,20210202,000000,46.9993,47.0536,46.9993,47.0342,1551658.1721717,0
+VTIP.US,D,20210203,000000,47.0439,47.0622,47.0342,47.0622,1516658.0142031,0
+VTIP.US,D,20210204,000000,47.0255,47.0622,47.009,47.0342,1522122.5269998,0
+VTIP.US,D,20210205,000000,47.0439,47.07,47.0342,47.07,1046498.110879,0
+VTIP.US,D,20210208,000000,47.0536,47.0894,47.0536,47.0894,1965825.6749485,0
+VTIP.US,D,20210209,000000,47.0797,47.1087,47.0749,47.0894,1779244.9532805,0
+VTIP.US,D,20210210,000000,47.0622,47.099,47.0536,47.099,1248848.3275013,0
+VTIP.US,D,20210211,000000,47.1058,47.1165,47.0797,47.1087,1261120.4929385,0
+VTIP.US,D,20210212,000000,47.1329,47.1436,47.1087,47.1252,1703870.0115979,0
+VTIP.US,D,20210216,000000,47.1252,47.1252,47.0622,47.07,1631977.9348496,0
+VTIP.US,D,20210217,000000,47.0536,47.07,47.0255,47.0439,1518201.5918394,0
+VTIP.US,D,20210218,000000,47.0536,47.0536,46.98,46.9993,1160080.215204,0
+VTIP.US,D,20210219,000000,46.98,46.9897,46.8987,46.9897,2367455.4838726,0
+VTIP.US,D,20210222,000000,46.98,47.0622,46.9607,47.0536,2419772.8471698,0
+VTIP.US,D,20210223,000000,47.099,47.1087,47.0661,47.1087,2248075.148159,0
+VTIP.US,D,20210224,000000,47.1068,47.1252,47.0816,47.1087,2036198.9704885,0
+VTIP.US,D,20210225,000000,47.009,47.0158,46.8329,46.8425,2142184.0692182,0
+VTIP.US,D,20210226,000000,46.8512,47.07,46.8242,47.07,1664340.3728012,0
+VTIP.US,D,20210301,000000,47.1436,47.1436,47.07,47.1087,1903639.3333506,0
+VTIP.US,D,20210302,000000,47.1165,47.2132,47.1165,47.1997,2397904.4641386,0
+VTIP.US,D,20210303,000000,47.1804,47.1997,47.1629,47.19,1308364.9203629,0
+VTIP.US,D,20210304,000000,47.1997,47.2045,47.0797,47.1252,1878119.6763125,0
+VTIP.US,D,20210305,000000,47.099,47.1629,47.0797,47.1436,2185282.3272624,0
+VTIP.US,D,20210308,000000,47.1087,47.1087,46.9993,47.009,1297508.2176844,0
+VTIP.US,D,20210309,000000,47.0797,47.0797,47.0255,47.07,1891153.2987229,0
+VTIP.US,D,20210310,000000,47.0749,47.1716,47.0536,47.1716,1525357.427655,0
+VTIP.US,D,20210311,000000,47.2172,47.2916,47.1997,47.2819,1687189.2479185,0
+VTIP.US,D,20210312,000000,47.2268,47.2355,47.1804,47.2355,1925374.4355818,0
+VTIP.US,D,20210315,000000,47.2094,47.2819,47.19,47.2723,2198729.2234708,0
+VTIP.US,D,20210316,000000,47.2916,47.3458,47.2859,47.3458,1531708.4127487,0
+VTIP.US,D,20210317,000000,47.3187,47.4232,47.2636,47.3545,2101820.6505337,0
+VTIP.US,D,20210318,000000,47.2723,47.2916,47.1716,47.19,2496038.3938874,0
+VTIP.US,D,20210319,000000,47.1716,47.19,47.1436,47.1804,1286078.0976111,0
+VTIP.US,D,20210322,000000,47.1804,47.2172,47.1716,47.2172,1165883.6125151,0
+VTIP.US,D,20210323,000000,47.19,47.2268,47.1716,47.1997,1294381.8014012,0
+VTIP.US,D,20210324,000000,47.2172,47.3187,47.2094,47.3187,1848420.7879902,0
+VTIP.US,D,20210325,000000,47.2819,47.3275,47.2636,47.3187,2622870.0561823,0
+VTIP.US,D,20210326,000000,47.3545,47.4019,47.3362,47.3545,1411403.3769116,0
+VTIP.US,D,20210329,000000,47.3545,47.3545,47.3004,47.31,1361268.0992689,0
+VTIP.US,D,20210330,000000,47.2442,47.2636,47.2268,47.2636,1585294.5266063,0
+VTIP.US,D,20210331,000000,47.2636,47.2819,47.2355,47.2636,1514965.6579996,0
+VTIP.US,D,20210401,000000,47.2916,47.3187,47.2636,47.31,1661000.0873273,0
+VTIP.US,D,20210405,000000,47.2268,47.2723,47.2172,47.2636,1955190.0737521,0
+VTIP.US,D,20210406,000000,47.2916,47.3275,47.2723,47.2723,1890343.2820784,0
+VTIP.US,D,20210407,000000,47.31,47.3362,47.3032,47.3275,1368680.1648395,0
+VTIP.US,D,20210408,000000,47.3545,47.3826,47.3362,47.373,1482380.052197,0
+VTIP.US,D,20210409,000000,47.3362,47.3643,47.3187,47.3643,2766729.6321472,0
+VTIP.US,D,20210412,000000,47.3458,47.3545,47.3275,47.3545,2415514.0606794,0
+VTIP.US,D,20210413,000000,47.3923,47.4194,47.373,47.4194,2726305.2555774,0
+VTIP.US,D,20210414,000000,47.3923,47.4281,47.3923,47.4281,2151091.1527537,0
+VTIP.US,D,20210415,000000,47.4465,47.4736,47.4281,47.4736,1908069.6284672,0
+VTIP.US,D,20210416,000000,47.4533,47.4736,47.4465,47.4465,1744046.4238888,0
+VTIP.US,D,20210419,000000,47.4465,47.4465,47.4107,47.4465,1774410.6830261,0
+VTIP.US,D,20210420,000000,47.4369,47.4562,47.4107,47.4562,1682143.1748426,0
+VTIP.US,D,20210421,000000,47.4301,47.4649,47.4281,47.4465,2288259.8259259,0
+VTIP.US,D,20210422,000000,47.4465,47.4562,47.4194,47.4562,1991434.1858531,0
+VTIP.US,D,20210423,000000,47.4649,47.4649,47.4204,47.4649,3448968.2173031,0
+VTIP.US,D,20210426,000000,47.4281,47.4785,47.4232,47.4465,1744494.8259598,0
+VTIP.US,D,20210427,000000,47.4978,47.5114,47.4562,47.5114,2069564.6305852,0
+VTIP.US,D,20210428,000000,47.5936,47.6381,47.5665,47.6381,1868298.2244986,0
+VTIP.US,D,20210429,000000,47.6429,47.6769,47.6217,47.6672,3501437.458721,0
+VTIP.US,D,20210430,000000,47.6488,47.6769,47.6479,47.6769,1952194.8718997,0
+VTIP.US,D,20210503,000000,47.6672,47.7582,47.6614,47.7582,2746729.2466838,0
+VTIP.US,D,20210504,000000,47.8317,47.8405,47.7959,47.8317,2923930.7195019,0
+VTIP.US,D,20210505,000000,47.8869,47.9333,47.8782,47.9333,2244447.6373955,0
+VTIP.US,D,20210506,000000,47.9411,47.9508,47.8782,47.8869,2446675.9382473,0
+VTIP.US,D,20210507,000000,47.9237,47.9691,47.9062,47.9333,3345922.5284629,0
+VTIP.US,D,20210510,000000,47.9876,48.0244,47.9508,47.9691,3069541.5431866,0
+VTIP.US,D,20210511,000000,47.8917,47.9237,47.8782,47.914,2386571.4634078,0
+VTIP.US,D,20210512,000000,47.9876,48.034,47.9508,47.9605,4227894.2739141,0
+VTIP.US,D,20210513,000000,47.9363,47.9508,47.8869,47.9062,10136689.834907,0
+VTIP.US,D,20210514,000000,47.914,48.0156,47.9102,48.0069,5067106.6458359,0
+VTIP.US,D,20210517,000000,48.0069,48.0883,47.9972,48.0883,2255446.9195342,0
+VTIP.US,D,20210518,000000,48.0883,48.0979,48.0795,48.0883,2513830.8640839,0
+VTIP.US,D,20210519,000000,48.034,48.0572,47.9062,47.9062,2603917.3197974,0
+VTIP.US,D,20210520,000000,47.8966,47.914,47.8782,47.9062,1944040.9798615,0
+VTIP.US,D,20210521,000000,47.9333,47.9691,47.914,47.9691,1732185.4658808,0
+VTIP.US,D,20210524,000000,47.9972,48.0515,47.9788,48.0417,1615766.2369312,0
+VTIP.US,D,20210525,000000,48.0611,48.0795,48.0515,48.0708,1905331.6895542,0
+VTIP.US,D,20210526,000000,48.0582,48.0611,47.9972,48.0244,2168844.3619394,0
+VTIP.US,D,20210527,000000,47.9827,48.0244,47.9788,48.0244,1871447.3708407,0
+VTIP.US,D,20210528,000000,48.034,48.0515,48.0156,48.0417,8340404.5697431,0
+VTIP.US,D,20210601,000000,48.0611,48.0883,48.0515,48.0883,3724665.2344434,0
+VTIP.US,D,20210602,000000,48.0979,48.1076,48.0611,48.0883,1823903.3199126,0
+VTIP.US,D,20210603,000000,48.0417,48.0417,48.0069,48.0156,1887092.8836556,0
+VTIP.US,D,20210604,000000,48.0979,48.1076,48.0611,48.0795,1607777.6544122,0
+VTIP.US,D,20210607,000000,48.0795,48.0979,48.0417,48.0417,2225689.1396957,0
+VTIP.US,D,20210608,000000,48.0515,48.0515,48.0069,48.0156,1507405.8470462,0
+VTIP.US,D,20210609,000000,48.0156,48.0244,47.9333,47.9411,2852304.171169,0
+VTIP.US,D,20210610,000000,47.9876,48.0708,47.9691,48.0515,1984776.3449643,0
+VTIP.US,D,20210611,000000,48.0708,48.0708,47.9605,47.9788,1630459.1536412,0
+VTIP.US,D,20210614,000000,47.9691,47.9788,47.9237,47.9605,1864474.4086808,0
+VTIP.US,D,20210615,000000,47.9876,48.0369,47.9788,48.0244,2553062.9457459,0
+VTIP.US,D,20210616,000000,48.0069,48.0795,47.7775,47.7862,2563184.0210635,0
+VTIP.US,D,20210617,000000,47.7456,47.8782,47.704,47.8685,3126747.9355163,0
+VTIP.US,D,20210618,000000,47.7862,47.8133,47.7311,47.8047,1882273.0779843,0
+VTIP.US,D,20210621,000000,47.7959,47.8501,47.7775,47.8405,1854526.9083584,0
+VTIP.US,D,20210622,000000,47.8917,47.9691,47.8869,47.9691,1972555.838752,0
+VTIP.US,D,20210623,000000,47.9876,48.0021,47.946,47.9788,2069226.7792551,0
+VTIP.US,D,20210624,000000,47.9788,47.9876,47.9333,47.9508,1572589.4568654,0
+VTIP.US,D,20210625,000000,47.9605,47.9788,47.9333,47.9788,2013934.8777955,0
+VTIP.US,D,20210628,000000,47.9934,48.0069,47.9691,47.9876,2591008.7127111,0
+VTIP.US,D,20210629,000000,47.9972,48.0244,47.9876,48.0244,2336893.8864966,0
+VTIP.US,D,20210630,000000,48.0244,48.0611,48.0156,48.0611,2407711.4513697,0
+VTIP.US,D,20210701,000000,48.0795,48.0883,48.034,48.0515,3361113.4400997,0
+VTIP.US,D,20210702,000000,48.0795,48.1725,48.0737,48.1725,2068915.790722,0
+VTIP.US,D,20210706,000000,48.1357,48.1821,48.1357,48.1434,2329925.0570747,0
+VTIP.US,D,20210707,000000,48.153,48.1627,48.1172,48.1269,1954970.0054546,0
+VTIP.US,D,20210708,000000,48.1172,48.1357,48.0883,48.1357,2270910.5918779,0
+VTIP.US,D,20210709,000000,48.1627,48.1725,48.1357,48.1725,998875.53792924,0
+VTIP.US,D,20210712,000000,48.1627,48.2189,48.153,48.2093,1453235.9839487,0
+VTIP.US,D,20210713,000000,48.2992,48.3389,48.2644,48.3205,1688746.2569532,0
+VTIP.US,D,20210714,000000,48.3757,48.3854,48.3205,48.3389,1624146.3963739,0
+VTIP.US,D,20210715,000000,48.366,48.3854,48.3476,48.3757,2690452.7204001,0
+VTIP.US,D,20210716,000000,48.3757,48.4037,48.366,48.3854,1814539.5688302,0
+VTIP.US,D,20210719,000000,48.3757,48.3854,48.274,48.2837,2326742.8488287,0
+VTIP.US,D,20210720,000000,48.3012,48.3389,48.2925,48.3205,2489399.1503195,0
+VTIP.US,D,20210721,000000,48.3253,48.3709,48.3205,48.3476,2093914.7227744,0
+VTIP.US,D,20210722,000000,48.3563,48.4125,48.3389,48.394,2111696.8611259,0
+VTIP.US,D,20210723,000000,48.4376,48.5238,48.4221,48.515,2796218.7840169,0
+VTIP.US,D,20210726,000000,48.5421,48.6167,48.5238,48.6167,2100978.6051699,0
+VTIP.US,D,20210727,000000,48.5983,48.607,48.5508,48.5983,2152190.4610569,0
+VTIP.US,D,20210728,000000,48.6167,48.6815,48.5199,48.6815,2218699.6465838,0
+VTIP.US,D,20210729,000000,48.6622,48.6912,48.635,48.6525,1882630.5598197,0
+VTIP.US,D,20210730,000000,48.6718,48.7086,48.6525,48.6912,3827915.4938137,0
+VTIP.US,D,20210802,000000,48.6912,48.6999,48.635,48.6438,1929064.9705996,0
+VTIP.US,D,20210803,000000,48.5857,48.6718,48.5789,48.6718,1671358.795079,0
+VTIP.US,D,20210804,000000,48.6428,48.6622,48.5703,48.5886,1744073.2866856,0
+VTIP.US,D,20210805,000000,48.5054,48.5335,48.4676,48.5054,1651230.2947382,0
+VTIP.US,D,20210806,000000,48.4589,48.4967,48.4318,48.487,1764793.8017423,0
+VTIP.US,D,20210809,000000,48.4589,48.4773,48.4318,48.4493,1531314.7694559,0
+VTIP.US,D,20210810,000000,48.4676,48.4967,48.4493,48.4773,1705399.1246512,0
+VTIP.US,D,20210811,000000,48.4773,48.5508,48.4541,48.5421,1874482.8668885,0
+VTIP.US,D,20210812,000000,48.5508,48.5606,48.5189,48.5238,1855026.9696542,0
+VTIP.US,D,20210813,000000,48.5421,48.5703,48.5335,48.5421,1627962.9799002,0
+VTIP.US,D,20210816,000000,48.5421,48.5789,48.5335,48.5789,1758803.3980376,0
+VTIP.US,D,20210817,000000,48.5886,48.5983,48.5335,48.5421,1546912.7557841,0
+VTIP.US,D,20210818,000000,48.5421,48.5421,48.4589,48.487,2310315.2153506,0
+VTIP.US,D,20210819,000000,48.4453,48.4773,48.4318,48.4589,1742819.0007082,0
+VTIP.US,D,20210820,000000,48.4221,48.4493,48.366,48.3757,2027706.1939356,0
+VTIP.US,D,20210823,000000,48.4405,48.4676,48.4221,48.4676,3200456.3506076,0
+VTIP.US,D,20210824,000000,48.487,48.5238,48.487,48.515,1885106.0698708,0
+VTIP.US,D,20210825,000000,48.5335,48.5789,48.5238,48.5789,1601420.4702116,0
+VTIP.US,D,20210826,000000,48.5789,48.5789,48.5508,48.5703,1425582.8009274,0
+VTIP.US,D,20210827,000000,48.5789,48.728,48.5606,48.7183,1391609.6283474,0
+VTIP.US,D,20210830,000000,48.7638,48.7638,48.6999,48.7377,3126462.7765955,0
+VTIP.US,D,20210831,000000,48.7086,48.7183,48.6718,48.6912,1917130.6564924,0
+VTIP.US,D,20210901,000000,48.6438,48.6999,48.6167,48.6999,2401823.3329299,0
+VTIP.US,D,20210902,000000,48.7086,48.7464,48.6999,48.7377,1383473.3004456,0
+VTIP.US,D,20210903,000000,48.7464,48.7638,48.7464,48.7542,1236128.7931776,0
+VTIP.US,D,20210907,000000,48.7183,48.7464,48.7086,48.7377,2305817.7632419,0
+VTIP.US,D,20210908,000000,48.7735,48.8296,48.759,48.8103,2512477.3923949,0
+VTIP.US,D,20210909,000000,48.8103,48.8654,48.8054,48.8654,1785324.2108518,0
+VTIP.US,D,20210910,000000,48.8848,48.8848,48.8199,48.8296,1815056.161078,0
+VTIP.US,D,20210913,000000,48.8567,48.8654,48.8025,48.8199,1862867.8067904,0
+VTIP.US,D,20210914,000000,48.7542,48.7928,48.7542,48.7928,1784926.434821,0
+VTIP.US,D,20210915,000000,48.8199,48.8393,48.8025,48.8199,1589742.3858593,0
+VTIP.US,D,20210916,000000,48.8103,48.8103,48.7831,48.8025,1329572.0653169,0
+VTIP.US,D,20210917,000000,48.7831,48.7928,48.728,48.7377,2250879.2108797,0
+VTIP.US,D,20210920,000000,48.7183,48.7377,48.6912,48.7086,2160064.3600969,0
+VTIP.US,D,20210921,000000,48.7377,48.7377,48.6864,48.6999,2428782.2159703,0
+VTIP.US,D,20210922,000000,48.6999,48.6999,48.5983,48.607,2036057.4242125,0
+VTIP.US,D,20210923,000000,48.5983,48.635,48.5606,48.6167,2019370.4614262,0
+VTIP.US,D,20210924,000000,48.5789,48.6264,48.5606,48.607,2007106.5614649,0
+VTIP.US,D,20210927,000000,48.635,48.6622,48.607,48.6438,2647738.8069883,0
+VTIP.US,D,20210928,000000,48.6622,48.6815,48.635,48.6525,2856964.866428,0
+VTIP.US,D,20210929,000000,48.6718,48.6718,48.6438,48.6718,2253605.7847633,0
+VTIP.US,D,20210930,000000,48.6438,48.6912,48.635,48.6622,2568109.2115535,0
+VTIP.US,D,20211001,000000,48.7096,48.756,48.6912,48.7474,2080764.3505161,0
+VTIP.US,D,20211004,000000,48.7405,48.7657,48.7289,48.7657,2178698.8756572,0
+VTIP.US,D,20211005,000000,48.8229,48.8509,48.7948,48.8422,3534348.5176397,0
+VTIP.US,D,20211006,000000,48.8044,48.8044,48.7755,48.7948,2924025.7724755,0
+VTIP.US,D,20211007,000000,48.7755,48.8229,48.7474,48.8229,2830043.1780296,0
+VTIP.US,D,20211008,000000,48.8645,48.8645,48.8044,48.8229,1697777.3226281,0
+VTIP.US,D,20211011,000000,48.8229,48.8422,48.8044,48.8229,1932386.6587526,0
+VTIP.US,D,20211012,000000,48.8044,48.8325,48.756,48.7851,2270879.596343,0
+VTIP.US,D,20211013,000000,48.7948,48.8509,48.7851,48.8422,2706609.6595402,0
+VTIP.US,D,20211014,000000,48.9168,48.9168,48.8693,48.879,2471371.114058,0
+VTIP.US,D,20211015,000000,48.907,48.907,48.8509,48.8597,2182193.1056208,0
+VTIP.US,D,20211018,000000,48.8229,48.8229,48.7657,48.7851,1972030.9810283,0
+VTIP.US,D,20211019,000000,48.7948,48.8325,48.7851,48.8229,1875617.3034644,0
+VTIP.US,D,20211020,000000,48.8325,48.9448,48.8229,48.9168,2693367.3338618,0
+VTIP.US,D,20211021,000000,48.907,48.9922,48.8983,48.9729,2796217.7508324,0
+VTIP.US,D,20211022,000000,49.0019,49.0173,48.9168,48.9922,2745635.1043031,0
+VTIP.US,D,20211025,000000,49.0203,49.0958,49.0106,49.0958,3576444.5867232,0
+VTIP.US,D,20211026,000000,49.0764,49.1238,49.0667,49.1142,2725715.3072305,0
+VTIP.US,D,20211027,000000,49.1142,49.1432,49.0532,49.1335,3291919.0080691,0
+VTIP.US,D,20211028,000000,49.0203,49.0812,48.9448,48.9922,3348132.5100987,0
+VTIP.US,D,20211029,000000,48.879,49.0203,48.8422,49.0019,3203338.9353499,0
+VTIP.US,D,20211101,000000,49.0203,49.0203,48.8838,48.9361,2407476.9184892,0
+VTIP.US,D,20211102,000000,48.9922,49.0019,48.9264,48.9825,2825143.817152,0
+VTIP.US,D,20211103,000000,48.907,49.0106,48.8597,48.9922,2847907.9711408,0
+VTIP.US,D,20211104,000000,49.1055,49.1432,49.0581,49.0958,3073673.2479839,0
+VTIP.US,D,20211105,000000,49.0958,49.1432,49.0716,49.1142,2551332.361716,0
+VTIP.US,D,20211108,000000,49.1616,49.1616,49.1142,49.1432,2597038.3774266,0
+VTIP.US,D,20211109,000000,49.1897,49.2371,49.1471,49.2371,8294646.8948078,0
+VTIP.US,D,20211110,000000,49.3494,49.3678,49.2187,49.2555,4006666.7433751,0
+VTIP.US,D,20211111,000000,49.2836,49.2836,49.2371,49.2555,2277084.9024229,0
+VTIP.US,D,20211112,000000,49.2836,49.4064,49.2719,49.3213,3326728.026906,0
+VTIP.US,D,20211115,000000,49.3494,49.4529,49.331,49.4064,3186858.6094627,0
+VTIP.US,D,20211116,000000,49.4713,49.5003,49.4442,49.4627,3645096.5968938,0
+VTIP.US,D,20211117,000000,49.4627,49.5197,49.4345,49.5101,2948978.2112256,0
+VTIP.US,D,20211118,000000,49.5003,49.5197,49.4064,49.4064,3473776.0102238,0
+VTIP.US,D,20211119,000000,49.4297,49.4713,49.2739,49.2836,2967347.1983706,0
+VTIP.US,D,20211122,000000,49.0716,49.1897,49.0581,49.1432,3530999.9666899,0
+VTIP.US,D,20211123,000000,49.1142,49.1799,49.0764,49.1799,2661382.008251,0
+VTIP.US,D,20211124,000000,49.1703,49.2642,49.1335,49.2458,2767854.7700627,0
+VTIP.US,D,20211126,000000,49.1703,49.2739,49.1616,49.2371,1381356.3054143,0
+VTIP.US,D,20211129,000000,49.2739,49.3029,49.2177,49.2371,2972744.5541749,0
+VTIP.US,D,20211130,000000,49.2932,49.3029,49.0396,49.0484,4368046.7839092,0
+VTIP.US,D,20211201,000000,49.03,49.0667,48.8983,48.9632,4234816.6100337,0
+VTIP.US,D,20211202,000000,48.9264,48.9922,48.907,48.9922,3298635.7404742,0
+VTIP.US,D,20211203,000000,49.0019,49.0958,48.9825,49.0581,3117901.809866,0
+VTIP.US,D,20211206,000000,49.1055,49.122,49.0484,49.0581,4552088.9712717,0
+VTIP.US,D,20211207,000000,49.1142,49.1335,49.0958,49.1238,2697212.846554,0
+VTIP.US,D,20211208,000000,49.1432,49.1751,49.1238,49.1703,2995124.3635314,0
+VTIP.US,D,20211209,000000,49.1799,49.1849,49.0203,49.0396,2380707.1082115,0
+VTIP.US,D,20211210,000000,49.0019,49.0764,48.9729,49.0396,2515122.3447033,0
+VTIP.US,D,20211213,000000,49.0396,49.0958,49.0106,49.0106,2805656.924383,0
+VTIP.US,D,20211214,000000,48.9825,48.9825,48.8983,48.9168,3033299.4974544,0
+VTIP.US,D,20211215,000000,48.907,48.9922,48.7755,48.9922,2835166.7399426,0
+VTIP.US,D,20211216,000000,49.0764,49.0958,48.9825,49.0667,3475937.4321883,0
+VTIP.US,D,20211217,000000,49.0484,49.0581,48.9922,49.0106,3044563.274824,0
+VTIP.US,D,20211220,000000,49.0019,49.03,48.9922,49.0203,4401778.1913172,0
+VTIP.US,D,20211221,000000,49.0203,49.0203,48.9922,49.0106,4031303.0276696,0
+VTIP.US,D,20211222,000000,49.0106,49.1432,48.9922,49.0861,4250092.2427993,0
+VTIP.US,D,20211223,000000,49.0745,49.0939,49.0368,49.0648,4239228.3078295,0
+VTIP.US,D,20211227,000000,49.0551,49.1132,49.0454,49.1132,6028705.920353,0
+VTIP.US,D,20211228,000000,49.1606,49.1994,49.1228,49.1423,4423955.4965125,0
+VTIP.US,D,20211229,000000,49.1228,49.238,49.1228,49.2284,5247005.7633717,0
+VTIP.US,D,20211230,000000,49.2468,49.2758,49.2284,49.2758,5033196.49751,0
+VTIP.US,D,20211231,000000,49.2613,49.2758,49.2187,49.2758,4723851.7609058,0
+VTIP.US,D,20220103,000000,49.1994,49.2661,49.1703,49.2468,4288086.5694358,0
+VTIP.US,D,20220104,000000,49.2661,49.2855,49.1897,49.2284,3083534.9939932,0
+VTIP.US,D,20220105,000000,49.2284,49.2284,49.0648,49.0842,4220200.1489764,0
+VTIP.US,D,20220106,000000,49.0077,49.0173,48.8925,48.969,4228824.13996,0
+VTIP.US,D,20220107,000000,48.9835,49.0145,48.9216,48.9496,3569843.5709817,0
+VTIP.US,D,20220110,000000,48.9409,48.9594,48.8925,48.9594,4196126.9502319,0
+VTIP.US,D,20220111,000000,48.9787,49.1325,48.9429,49.1325,5400916.1581084,0
+VTIP.US,D,20220112,000000,49.1035,49.122,49.0077,49.0077,2721036.0146505,0
+VTIP.US,D,20220113,000000,48.998,49.0696,48.9787,49.0173,3816775.6985836,0
+VTIP.US,D,20220114,000000,48.998,49.0028,48.9467,48.9594,2994799.9435998,0
+VTIP.US,D,20220118,000000,48.9119,48.9119,48.8538,48.8538,3673786.063964,0
+VTIP.US,D,20220119,000000,48.8509,48.879,48.8161,48.8257,3749800.5468492,0
+VTIP.US,D,20220120,000000,48.8925,48.9409,48.8257,48.8354,4529403.3393048,0
+VTIP.US,D,20220121,000000,48.8828,48.9216,48.8451,48.8925,3213311.2321002,0
+VTIP.US,D,20220124,000000,48.9022,48.998,48.8828,48.9883,5970449.812576,0
+VTIP.US,D,20220125,000000,48.9594,49.0319,48.9496,48.969,5805282.872761,0
+VTIP.US,D,20220126,000000,48.998,49.0551,48.8016,48.8354,5027528.4473678,0
+VTIP.US,D,20220127,000000,48.8257,48.8354,48.758,48.8064,5436670.5407586,0
+VTIP.US,D,20220128,000000,48.8538,48.9216,48.8538,48.9022,3042354.3263728,0
+VTIP.US,D,20220131,000000,48.8925,48.9496,48.8828,48.9496,4320812.6883298,0
+VTIP.US,D,20220201,000000,48.9216,48.9216,48.8354,48.8354,4139487.7761902,0
+VTIP.US,D,20220202,000000,48.8635,48.9119,48.8451,48.8925,3102255.2638667,0
+VTIP.US,D,20220203,000000,48.8161,48.8257,48.7502,48.7677,2991510.2841662,0
+VTIP.US,D,20220204,000000,48.7202,48.7202,48.6428,48.6815,4497582.2900288,0
+VTIP.US,D,20220207,000000,48.6815,48.6912,48.5761,48.6525,28639557.026797,0
+VTIP.US,D,20220208,000000,48.5857,48.639,48.5761,48.5954,2875537.3909186,0
+VTIP.US,D,20220209,000000,48.639,48.6525,48.5954,48.6244,3016071.1459925,0
+VTIP.US,D,20220210,000000,48.6051,48.7009,48.4996,48.5092,3813285.6013579,0
+VTIP.US,D,20220211,000000,48.6883,48.787,48.5906,48.7773,5938918.0549586,0
+VTIP.US,D,20220214,000000,48.6815,48.8538,48.6525,48.8161,4261014.0361009,0
+VTIP.US,D,20220215,000000,48.7483,48.7773,48.7009,48.7202,3040816.9478435,0
+VTIP.US,D,20220216,000000,48.7773,48.8402,48.758,48.7677,2265656.8487184,0
+VTIP.US,D,20220217,000000,48.7968,48.9119,48.7347,48.8732,3027658.3101091,0
+VTIP.US,D,20220218,000000,48.9032,48.9216,48.8828,48.9022,2172204.2779187,0
+VTIP.US,D,20220222,000000,48.9313,48.9883,48.9119,48.969,3073791.0310165,0
+VTIP.US,D,20220223,000000,48.9496,49.1132,48.9313,49.0842,2887687.6405854,0
+VTIP.US,D,20220224,000000,49.4771,49.5449,49.1945,49.238,6427211.3793629,0
+VTIP.US,D,20220225,000000,49.1423,49.1703,49.0745,49.1606,3442821.8027396,0
+VTIP.US,D,20220228,000000,49.3339,49.5158,49.3339,49.4675,4535593.1476171,0
+VTIP.US,D,20220301,000000,49.6407,49.8508,49.631,49.7462,6535812.5012353,0
+VTIP.US,D,20220302,000000,49.7549,49.7549,49.6116,49.631,7189855.4815098,0
+VTIP.US,D,20220303,000000,49.6213,49.6591,49.4965,49.5061,3559834.0795895,0
+VTIP.US,D,20220304,000000,49.6116,49.8033,49.6116,49.6882,2751405.4397103,0
+VTIP.US,D,20220307,000000,49.6784,49.8323,49.6639,49.8227,6353120.6860082,0
+VTIP.US,D,20220308,000000,49.9185,49.9562,49.7743,49.9185,5611093.7804684,0
+VTIP.US,D,20220309,000000,49.7172,49.7462,49.5681,49.6882,4724138.9861955,0
+VTIP.US,D,20220310,000000,49.6494,49.8275,49.5632,49.7936,3727892.9028072,0
+VTIP.US,D,20220311,000000,49.8508,49.9562,49.8227,49.9562,2563207.784307,0
+VTIP.US,D,20220314,000000,49.8178,49.8227,49.7075,49.7268,4497612.2523791,0
+VTIP.US,D,20220315,000000,49.7172,49.7268,49.5923,49.6116,5331474.7949833,0
+VTIP.US,D,20220316,000000,49.5536,49.5923,49.209,49.391,4127053.4007872,0
+VTIP.US,D,20220317,000000,49.4965,49.7839,49.4965,49.7743,2555096.252833,0
+VTIP.US,D,20220318,000000,49.6687,49.8178,49.631,49.6784,2949178.6490178,0
+VTIP.US,D,20220321,000000,49.6213,49.7075,49.4868,49.5536,4777311.8262549,0
+VTIP.US,D,20220322,000000,49.5632,49.573,49.4394,49.4577,3591544.5781245,0
+VTIP.US,D,20220323,000000,49.5256,49.7268,49.5256,49.7268,3284298.2392305,0
+VTIP.US,D,20220324,000000,49.7075,49.7549,49.5827,49.631,3633380.2847151,0
+VTIP.US,D,20220325,000000,49.5061,49.5584,49.4345,49.4577,8742251.3474113,0
+VTIP.US,D,20220328,000000,49.4297,49.4481,49.3145,49.3242,3270663.3034438,0
+VTIP.US,D,20220329,000000,49.1703,49.2468,49.1325,49.1606,4842843.619249,0
+VTIP.US,D,20220330,000000,49.2284,49.2951,49.1897,49.2661,4683622.6562056,0
+VTIP.US,D,20220331,000000,49.1897,49.2661,49.0745,49.0939,5193197.5148475,0
+VTIP.US,D,20220401,000000,48.9554,49.0135,48.8877,48.9168,5031505.174491,0
+VTIP.US,D,20220404,000000,48.9361,48.9845,48.9168,48.9264,5024537.3782535,0
+VTIP.US,D,20220405,000000,48.9361,48.9748,48.7909,48.8296,4751619.627406,0
+VTIP.US,D,20220406,000000,48.8393,48.849,48.6553,48.7715,5726701.9595891,0
+VTIP.US,D,20220407,000000,48.849,48.878,48.7715,48.8296,4538903.4707406,0
+VTIP.US,D,20220408,000000,48.7909,48.9168,48.7909,48.907,2566924.1489371,0
+VTIP.US,D,20220411,000000,48.7909,48.9506,48.7909,48.9457,4264838.8851031,0
+VTIP.US,D,20220412,000000,49.0135,49.1055,49.0038,49.0135,3885744.8963941,0
+VTIP.US,D,20220413,000000,49.0522,49.12,48.9845,49.0038,3634759.5860166,0
+VTIP.US,D,20220414,000000,48.9554,49.0619,48.9457,49.0328,2904857.1005311,0
+VTIP.US,D,20220418,000000,49.0619,49.0715,49.0135,49.0232,3173612.1510463,0
+VTIP.US,D,20220419,000000,48.9651,48.9942,48.8877,48.9168,3372366.8856244,0
+VTIP.US,D,20220420,000000,48.9168,49.0135,48.8973,49.0135,4460394.8804832,0
+VTIP.US,D,20220421,000000,49.0328,49.1297,48.9019,49.1297,3729774.3317734,0
+VTIP.US,D,20220422,000000,49.0812,49.1684,49.0522,49.0812,4005519.908585,0
+VTIP.US,D,20220425,000000,49.1007,49.1461,49.0232,49.0522,5259164.2785144,0
+VTIP.US,D,20220426,000000,49.1007,49.1393,49.0426,49.1103,3446768.5675122,0
+VTIP.US,D,20220427,000000,49.1684,49.1781,49.0812,49.1297,3915441.7183475,0
+VTIP.US,D,20220428,000000,49.1587,49.2506,49.12,49.2458,2964762.170763,0
+VTIP.US,D,20220429,000000,49.2265,49.2651,49.0135,49.0426,5080213.6243454,0
+VTIP.US,D,20220502,000000,49.0135,49.0232,48.7812,48.8006,6978521.7256993,0
+VTIP.US,D,20220503,000000,48.9168,48.9893,48.8199,48.8296,4849608.9113254,0
+VTIP.US,D,20220504,000000,48.8199,49.0909,48.7038,49.0328,5069164.7493509,0
+VTIP.US,D,20220505,000000,48.9264,48.9457,48.757,48.8393,4382936.0056733,0
+VTIP.US,D,20220506,000000,48.8393,48.9554,48.7909,48.907,6237819.3626827,0
+VTIP.US,D,20220509,000000,48.907,48.9361,48.7861,48.7909,6453559.6503664,0
+VTIP.US,D,20220510,000000,48.7425,48.8006,48.607,48.6264,6593058.1545758,0
+VTIP.US,D,20220511,000000,48.6844,48.8587,48.607,48.8296,4850325.9413652,0
+VTIP.US,D,20220512,000000,48.9168,48.9354,48.755,48.8103,3955781.3737887,0
+VTIP.US,D,20220513,000000,48.8393,48.9942,48.7812,48.9845,3725905.055838,0
+VTIP.US,D,20220516,000000,49.0426,49.0909,49.0233,49.0812,3932988.290634,0
+VTIP.US,D,20220517,000000,49.0619,49.0619,48.9395,48.9651,3240919.9881882,0
+VTIP.US,D,20220518,000000,49.0812,49.1007,48.9893,49.0619,4123336.0029726,0
+VTIP.US,D,20220519,000000,49.0716,49.1345,48.9651,49.0619,4117201.986623,0
+VTIP.US,D,20220520,000000,49.0812,49.0962,49.0135,49.0812,3318179.4583905,0
+VTIP.US,D,20220523,000000,49.0619,49.0812,49.0136,49.0426,3299922.055171,0
+VTIP.US,D,20220524,000000,49.0232,49.1732,49.0232,49.1393,2577470.8962669,0
+VTIP.US,D,20220525,000000,49.2361,49.2361,49.12,49.1974,4501079.6195459,0
+VTIP.US,D,20220526,000000,49.3765,49.3958,49.2942,49.3523,2851492.0881555,0
+VTIP.US,D,20220527,000000,49.3716,49.4201,49.362,49.4201,2547548.8400936,0
+VTIP.US,D,20220531,000000,49.391,49.391,49.2651,49.3039,3091508.0787448,0
+VTIP.US,D,20220601,000000,49.2651,49.2651,49.1297,49.149,3756681.555589,0
+VTIP.US,D,20220602,000000,49.2458,49.2555,49.1878,49.2555,2382642.2627715,0
+VTIP.US,D,20220603,000000,49.2071,49.3425,49.1974,49.3136,2538658.28751,0
+VTIP.US,D,20220606,000000,49.2846,49.2942,49.2071,49.2361,2534465.6248274,0
+VTIP.US,D,20220607,000000,49.2167,49.2846,49.2167,49.2651,2345321.5724261,0
+VTIP.US,D,20220608,000000,49.2651,49.3088,49.2361,49.2748,1960419.0204836,0
+VTIP.US,D,20220609,000000,49.2651,49.3039,49.2212,49.2942,4560587.9469316,0
+VTIP.US,D,20220610,000000,49.2748,49.3039,49.2167,49.2458,5560391.2845377,0
+VTIP.US,D,20220613,000000,49.0038,49.0426,48.849,48.9264,6583441.273292,0
+VTIP.US,D,20220614,000000,48.7522,48.7898,48.3651,48.4425,7225732.813115,0
+VTIP.US,D,20220615,000000,48.5102,48.8828,48.4473,48.7618,4336122.4161837,0
+VTIP.US,D,20220616,000000,48.5199,48.7425,48.4135,48.6844,4539461.3903681,0
+VTIP.US,D,20220617,000000,48.6748,48.7086,48.5102,48.607,6554088.5017757,0
+VTIP.US,D,20220621,000000,48.6748,48.694,48.549,48.549,3659311.1491824,0
+VTIP.US,D,20220622,000000,48.6264,48.6941,48.5924,48.636,4071313.0972566,0
+VTIP.US,D,20220623,000000,48.7618,48.8476,48.6941,48.7134,3366374.4155507,0
+VTIP.US,D,20220624,000000,48.7618,48.8587,48.7618,48.8296,2979333.1717025,0
+VTIP.US,D,20220627,000000,48.7812,48.8006,48.6553,48.6553,3533735.8392339,0
+VTIP.US,D,20220628,000000,48.6651,48.6844,48.5683,48.5974,2863664.0346967,0
+VTIP.US,D,20220629,000000,48.5876,48.6457,48.4812,48.5295,2561146.5812385,0
+VTIP.US,D,20220630,000000,48.6457,48.652,48.5102,48.5102,3717091.9920915,0
+VTIP.US,D,20220701,000000,48.7997,48.9803,48.7801,48.9076,4600901.6633042,0
+VTIP.US,D,20220705,000000,48.9174,48.9518,48.7114,48.7114,3405860.8806058,0
+VTIP.US,D,20220706,000000,48.7016,48.731,48.4661,48.4857,3600214.6823468,0
+VTIP.US,D,20220707,000000,48.5838,48.5936,48.4464,48.4661,4907057.9689663,0
+VTIP.US,D,20220708,000000,48.5347,48.5446,48.4366,48.5249,4856709.0858896,0
+VTIP.US,D,20220711,000000,48.5446,48.5936,48.4955,48.5249,3667189.5906304,0
+VTIP.US,D,20220712,000000,48.4661,48.5053,48.3876,48.3876,4227160.0301677,0
+VTIP.US,D,20220713,000000,48.4072,48.5642,48.3876,48.3974,3657470.7795732,0
+VTIP.US,D,20220714,000000,48.2796,48.4268,48.2502,48.4072,5015216.3008897,0
+VTIP.US,D,20220715,000000,48.417,48.5838,48.417,48.5446,3511973.9515676,0
+VTIP.US,D,20220718,000000,48.6132,48.6819,48.6034,48.6329,2260886.7003232,0
+VTIP.US,D,20220719,000000,48.6427,48.7016,48.6174,48.6231,2511340.9809893,0
+VTIP.US,D,20220720,000000,48.7212,48.7212,48.5936,48.5936,2504846.4876615,0
+VTIP.US,D,20220721,000000,48.6623,48.7408,48.6329,48.731,3137154.1489754,0
+VTIP.US,D,20220722,000000,48.8389,48.9469,48.8389,48.888,6150360.5921656,0
+VTIP.US,D,20220725,000000,48.8978,48.9469,48.8782,48.9076,2983918.5507939,0
+VTIP.US,D,20220726,000000,49.045,49.045,48.8733,48.8782,2022445.1432328,0
+VTIP.US,D,20220727,000000,48.9076,49.0941,48.9076,49.045,2125635.5393375,0
+VTIP.US,D,20220728,000000,49.3198,49.3198,49.1834,49.2805,2731894.9119408,0
+VTIP.US,D,20220729,000000,49.3296,49.4332,49.3198,49.3983,3679796.4283769,0
+VTIP.US,D,20220801,000000,49.359,49.3983,49.3199,49.3492,2826946.0458128,0
+VTIP.US,D,20220802,000000,49.3002,49.359,49.0548,49.0843,9440915.4276514,0
+VTIP.US,D,20220803,000000,49.0941,49.153,49.0058,49.1137,2212049.0887991,0
+VTIP.US,D,20220804,000000,49.153,49.153,49.0843,49.153,2553059.4131021,0
+VTIP.US,D,20220805,000000,48.8782,48.9469,48.8586,48.8684,1657499.049389,0
+VTIP.US,D,20220808,000000,48.9371,49.0058,48.9273,48.9861,2122181.9322626,0
+VTIP.US,D,20220809,000000,48.9567,49.0009,48.9174,48.9371,2125935.1440822,0
+VTIP.US,D,20220810,000000,48.9371,48.996,48.9273,48.9469,3064805.7174975,0
+VTIP.US,D,20220811,000000,49.0254,49.0646,48.9469,48.9469,1942140.8809985,0
+VTIP.US,D,20220812,000000,49.0254,49.0548,48.9763,49.0548,2033162.6367725,0
+VTIP.US,D,20220815,000000,49.0156,49.0646,49.0058,49.045,2062614.5984338,0
+VTIP.US,D,20220816,000000,49.0646,49.0646,48.9567,48.9861,2294905.0866827,0
+VTIP.US,D,20220817,000000,48.9763,48.996,48.9076,48.9469,2804353.4023046,0
+VTIP.US,D,20220818,000000,48.996,49.0941,48.9567,49.0352,2804612.244499,0
+VTIP.US,D,20220819,000000,49.0352,49.0745,49.0058,49.0548,2713471.2582654,0
+VTIP.US,D,20220822,000000,49.0254,49.0254,48.9665,48.996,2193245.3243421,0
+VTIP.US,D,20220823,000000,49.0156,49.1726,49.0156,49.1137,6456005.3278213,0
+VTIP.US,D,20220824,000000,49.1137,49.1824,49.0843,49.1726,1854976.2815474,0
+VTIP.US,D,20220825,000000,49.2413,49.2413,49.153,49.1726,2879636.7374047,0
+VTIP.US,D,20220826,000000,49.202,49.2118,49.0548,49.0646,3176606.183291,0
+VTIP.US,D,20220829,000000,48.996,49.0254,48.9665,48.9861,2867865.5319395,0
+VTIP.US,D,20220830,000000,48.9567,48.9763,48.8635,48.8782,2401735.5785299,0
+VTIP.US,D,20220831,000000,48.8291,48.8684,48.6329,48.6427,3287767.6961085,0
+VTIP.US,D,20220901,000000,48.5642,48.6231,48.5249,48.5347,4524918.2314026,0
+VTIP.US,D,20220902,000000,48.7016,48.7457,48.6262,48.6525,2759673.570912,0
+VTIP.US,D,20220906,000000,48.5936,48.6427,48.4955,48.5249,5362141.2712423,0
+VTIP.US,D,20220907,000000,48.574,48.5838,48.4955,48.5446,4024990.0094051,0
+VTIP.US,D,20220908,000000,48.4759,48.5249,48.4015,48.417,2987573.9324927,0
+VTIP.US,D,20220909,000000,48.4759,48.4857,48.417,48.4562,2853264.3864191,0
+VTIP.US,D,20220912,000000,48.4857,48.5249,48.4186,48.4759,1959637.1866544,0
+VTIP.US,D,20220913,000000,48.3679,48.4152,48.3385,48.3974,2796328.2752127,0
+VTIP.US,D,20220914,000000,48.3777,48.4661,48.3777,48.417,2397364.8140731,0
+VTIP.US,D,20220915,000000,48.3679,48.3973,48.26,48.2698,2196461.4895614,0
+VTIP.US,D,20220916,000000,48.2698,48.3041,48.2012,48.2207,2700262.1538381,0
+VTIP.US,D,20220919,000000,48.1226,48.1422,48.0343,48.103,2763088.453564,0
+VTIP.US,D,20220920,000000,48.0834,48.0834,47.995,48.0441,4120269.4135588,0
+VTIP.US,D,20220921,000000,48.0735,48.103,47.8577,48.0539,2924451.0852133,0
+VTIP.US,D,20220922,000000,47.995,48.0343,47.7988,47.8086,4583444.082071,0
+VTIP.US,D,20220923,000000,47.6221,47.7203,47.5731,47.6221,9591328.2192241,0
+VTIP.US,D,20220926,000000,47.5829,47.5981,47.2885,47.3278,5256603.9713037,0
+VTIP.US,D,20220927,000000,47.4063,47.4357,47.2394,47.2787,4560570.1769657,0
+VTIP.US,D,20220928,000000,47.4749,47.7006,47.3964,47.6712,5318700.6213791,0
+VTIP.US,D,20220929,000000,47.524,47.5731,47.3474,47.3572,3349711.4866203,0
+VTIP.US,D,20220930,000000,47.3474,47.367,47.1806,47.21,3120727.8602651,0
+VTIP.US,D,20221003,000000,47.38,47.61,47.37,47.53,8132964,0
+VTIP.US,D,20221004,000000,47.69,47.765,47.64,47.7,4969432,0
+VTIP.US,D,20221005,000000,47.66,47.66,47.51,47.61,3816802,0
+VTIP.US,D,20221006,000000,47.59,47.6174,47.54,47.56,2947559,0
+VTIP.US,D,20221007,000000,47.49,47.62,47.49,47.58,5091227,0
+VTIP.US,D,20221010,000000,47.19,47.6099,47.14,47.46,3899296,0
+VTIP.US,D,20221011,000000,47.55,47.638,47.5201,47.55,3841818,0
+VTIP.US,D,20221012,000000,47.58,47.61,47.5,47.55,3721081,0
+VTIP.US,D,20221013,000000,47.36,47.61,47.35,47.53,4051731,0
+VTIP.US,D,20221014,000000,47.56,47.57,47.44,47.5,2689084,0
+VTIP.US,D,20221017,000000,47.67,47.67,47.5801,47.59,2623687,0
+VTIP.US,D,20221018,000000,47.64,47.67,47.52,47.58,2498401,0
+VTIP.US,D,20221019,000000,47.47,47.5,47.43,47.49,2432671,0
+VTIP.US,D,20221020,000000,47.46,47.55,47.43,47.45,2458093,0
+VTIP.US,D,20221021,000000,47.51,47.72,47.51,47.69,2444217,0
+VTIP.US,D,20221024,000000,47.67,47.74,47.66,47.69,3211832,0
+VTIP.US,D,20221025,000000,47.72,47.8,47.69,47.72,2197097,0
+VTIP.US,D,20221026,000000,47.69,47.8,47.662,47.69,2606884,0
+VTIP.US,D,20221027,000000,47.81,47.8872,47.7737,47.86,2475325,0
+VTIP.US,D,20221028,000000,47.84,47.86,47.7201,47.77,2592832,0
+VTIP.US,D,20221031,000000,47.72,47.76,47.67,47.75,4071368,0
+VTIP.US,D,20221101,000000,47.84,47.8793,47.675,47.71,3919899,0
+VTIP.US,D,20221102,000000,47.71,47.9,47.63,47.68,2244958,0
+VTIP.US,D,20221103,000000,47.47,47.54,47.4,47.47,3186138,0
+VTIP.US,D,20221104,000000,47.52,47.6,47.495,47.55,13789701,0
+VTIP.US,D,20221107,000000,47.6,47.65,47.58,47.61,2472116,0
+VTIP.US,D,20221108,000000,47.61,47.67,47.5825,47.63,2219056,0
+VTIP.US,D,20221109,000000,47.61,47.65,47.53,47.58,2170887,0
+VTIP.US,D,20221110,000000,47.69,47.84,47.69,47.81,2942456,0
+VTIP.US,D,20221111,000000,47.78,47.84,47.77,47.83,2092800,0
+VTIP.US,D,20221114,000000,47.79,47.8,47.65,47.68,2650941,0
+VTIP.US,D,20221115,000000,47.71,47.8,47.71,47.77,7214047,0
+VTIP.US,D,20221116,000000,47.76,47.7992,47.725,47.75,2704311,0
+VTIP.US,D,20221117,000000,47.7,47.7,47.565,47.6,2471265,0
+VTIP.US,D,20221118,000000,47.54,47.5756,47.46,47.47,2959692,0
+VTIP.US,D,20221121,000000,47.51,47.59,47.47,47.59,2886401,0
+VTIP.US,D,20221122,000000,47.66,47.685,47.605,47.62,3069631,0
+VTIP.US,D,20221123,000000,47.62,47.72,47.6,47.72,3590773,0
+VTIP.US,D,20221125,000000,47.72,47.7399,47.68,47.69,1042253,0
+VTIP.US,D,20221128,000000,47.67,47.73,47.63,47.7,2414724,0
+VTIP.US,D,20221129,000000,47.67,47.685,47.61,47.64,3408120,0
+VTIP.US,D,20221130,000000,47.63,48,47.61,48,3820888,0
+VTIP.US,D,20221201,000000,48,48.15,48,48.15,4488831,0
+VTIP.US,D,20221202,000000,48.02,48.23,47.99,48.22,17466788,0
+VTIP.US,D,20221205,000000,48.13,48.14,47.94,47.97,3879464,0
+VTIP.US,D,20221206,000000,47.94,48,47.89,47.92,3419243,0
+VTIP.US,D,20221207,000000,47.93,48.0176,47.9202,48,3165705,0
+VTIP.US,D,20221208,000000,48.04,48.04,47.95,47.97,2325217,0
+VTIP.US,D,20221209,000000,47.97,47.97,47.87,47.88,2636068,0
+VTIP.US,D,20221212,000000,47.89,47.94,47.88,47.89,2357965,0
+VTIP.US,D,20221213,000000,48.01,48.08,47.91,48.01,3550716,0
+VTIP.US,D,20221214,000000,48,48.0388,47.85,47.96,2336585,0
+VTIP.US,D,20221215,000000,47.96,48,47.87,47.94,1741459,0
+VTIP.US,D,20221216,000000,47.81,47.93,47.81,47.86,4282981,0
+VTIP.US,D,20221219,000000,47.87,47.9,47.8101,47.84,2663939,0
+VTIP.US,D,20221220,000000,47.85,47.89,47.8,47.86,2708521,0
+VTIP.US,D,20221221,000000,47.98,48.01,47.94,47.97,3884088,0
+VTIP.US,D,20221222,000000,47.97,48.02,47.88,47.9,3535388,0
+VTIP.US,D,20221223,000000,46.78,46.81,46.73,46.8,2558686,0
+VTIP.US,D,20221227,000000,46.76,46.7999,46.71,46.72,4860961,0
+VTIP.US,D,20221228,000000,46.74,46.78,46.68,46.71,3691670,0
+VTIP.US,D,20221229,000000,46.78,46.78,46.73,46.74,5059233,0
+VTIP.US,D,20221230,000000,46.68,46.775,46.66,46.71,4331881,0
+VTIP.US,D,20230103,000000,46.75,46.7899,46.64,46.7,3057659,0
+VTIP.US,D,20230104,000000,46.72,46.75,46.64,46.65,2429396,0
+VTIP.US,D,20230105,000000,46.57,46.64,46.535,46.62,2233442,0
+VTIP.US,D,20230106,000000,46.68,46.82,46.665,46.81,2589051,0
+VTIP.US,D,20230109,000000,46.83,46.88,46.78,46.82,2059537,0
+VTIP.US,D,20230110,000000,46.77,46.8193,46.76,46.79,2079066,0
+VTIP.US,D,20230111,000000,46.78,46.84,46.7762,46.84,5408690,0
+VTIP.US,D,20230112,000000,46.96,47.03,46.93,47.02,2587342,0
+VTIP.US,D,20230113,000000,47.02,47.035,46.9,46.92,2764613,0
+VTIP.US,D,20230117,000000,46.88,46.93,46.86,46.9,2745801,0
+VTIP.US,D,20230118,000000,47,47.04,46.97,46.98,2558177,0
+VTIP.US,D,20230119,000000,46.99,47.11,46.98,47.11,2830037,0
+VTIP.US,D,20230120,000000,47.04,47.08,47.02,47.04,2779435,0
+VTIP.US,D,20230123,000000,47.02,47.06,47.01,47.03,1992807,0
+VTIP.US,D,20230124,000000,47.04,47.1,46.99,47.1,1864683,0
+VTIP.US,D,20230125,000000,47.11,47.13,47.08,47.12,1903417,0
+VTIP.US,D,20230126,000000,47.14,47.17,47.09,47.11,2901549,0
+VTIP.US,D,20230127,000000,47.12,47.12,47.05,47.11,2177678,0
+VTIP.US,D,20230130,000000,47.05,47.07,47,47.02,2801671,0
+VTIP.US,D,20230131,000000,47.06,47.08,46.96,47.08,2270454,0
+VTIP.US,D,20230201,000000,47.12,47.24,46.99,47.23,3315047,0
+VTIP.US,D,20230202,000000,47.3,47.3,47.18,47.21,2334711,0
+VTIP.US,D,20230203,000000,47.1,47.12,46.9501,46.97,2430865,0
+VTIP.US,D,20230206,000000,46.91,46.9299,46.84,46.84,2591194,0
+VTIP.US,D,20230207,000000,46.89,47.08,46.88,46.97,1937454,0
+VTIP.US,D,20230208,000000,47.03,47.09,47.02,47.08,2108499,0
+VTIP.US,D,20230209,000000,47.11,47.11,46.99,47,2309162,0
+VTIP.US,D,20230210,000000,47.03,47.06,46.96,46.96,2438297,0
+VTIP.US,D,20230213,000000,46.95,46.975,46.92,46.97,2510396,0
+VTIP.US,D,20230214,000000,46.97,46.988,46.87,46.91,2129042,0
+VTIP.US,D,20230215,000000,46.94,46.985,46.91,46.96,1551646,0
+VTIP.US,D,20230216,000000,46.99,47.02,46.92,46.92,2748128,0
+VTIP.US,D,20230217,000000,46.89,46.95,46.87,46.94,1783193,0
+VTIP.US,D,20230221,000000,46.9,46.9299,46.85,46.89,2239170,0
+VTIP.US,D,20230222,000000,46.97,46.98,46.83,46.85,2189348,0
+VTIP.US,D,20230223,000000,46.88,46.92,46.85,46.89,2113038,0
+VTIP.US,D,20230224,000000,46.78,46.79,46.71,46.76,2827151,0
+VTIP.US,D,20230227,000000,46.79,46.84,46.77,46.84,3675635,0
+VTIP.US,D,20230228,000000,46.79,46.94,46.79,46.89,1889395,0
+VTIP.US,D,20230301,000000,46.85,46.88,46.8,46.86,2062950,0
+VTIP.US,D,20230302,000000,46.85,46.93,46.85,46.91,2040914,0
+VTIP.US,D,20230303,000000,46.93,47.11,46.93,47.09,1382878,0
+VTIP.US,D,20230306,000000,47.09,47.13,47.04,47.04,2540919,0
+VTIP.US,D,20230307,000000,47.01,47.03,46.79,46.81,2119474,0
+VTIP.US,D,20230308,000000,46.8,46.83,46.67,46.69,1863063,0
+VTIP.US,D,20230309,000000,46.79,46.83,46.765,46.8,2757283,0
+VTIP.US,D,20230310,000000,46.92,47.03,46.9,47,3167551,0
+VTIP.US,D,20230313,000000,47.22,47.44,47.21,47.31,3006846,0
+VTIP.US,D,20230314,000000,47.31,47.36,47.21,47.25,2698842,0
+VTIP.US,D,20230315,000000,47.45,47.63,47.36,47.59,3026911,0
+VTIP.US,D,20230316,000000,47.6,47.64,47.26,47.3,2973328,0
+VTIP.US,D,20230317,000000,47.35,47.5,47.35,47.42,3287108,0
+VTIP.US,D,20230320,000000,47.48,47.49,47.3416,47.44,2263239,0
+VTIP.US,D,20230321,000000,47.35,47.455,47.33,47.33,1288281,0
+VTIP.US,D,20230322,000000,47.37,47.73,47.36,47.64,3733224,0
+VTIP.US,D,20230323,000000,47.73,47.83,47.7001,47.83,2544677,0
+VTIP.US,D,20230324,000000,47.84,47.87,47.7,47.72,3696481,0
+VTIP.US,D,20230327,000000,47.65,47.66,47.57,47.59,1572132,0
+VTIP.US,D,20230328,000000,47.59,47.66,47.57,47.6,1192961,0
+VTIP.US,D,20230329,000000,47.62,47.69,47.6,47.65,1470435,0
+VTIP.US,D,20230330,000000,47.65,47.7078,47.65,47.67,1894656,0
+VTIP.US,D,20230331,000000,47.71,47.83,47.69,47.82,1462553,0
+VTIP.US,D,20230403,000000,47.83,47.945,47.81,47.84,1837074,0
+VTIP.US,D,20230404,000000,47.84,47.95,47.81,47.93,1549991,0
+VTIP.US,D,20230405,000000,47.98,48.0688,47.95,47.95,1924974,0
+VTIP.US,D,20230406,000000,47.98,48.04,47.97,47.98,1509552,0
+VTIP.US,D,20230410,000000,47.835,47.87,47.82,47.83,1800921,0
+VTIP.US,D,20230411,000000,47.87,47.87,47.8,47.85,1473095,0
+VTIP.US,D,20230412,000000,47.81,47.88,47.78,47.81,1957864,0
+VTIP.US,D,20230413,000000,47.86,47.905,47.76,47.77,1852446,0
+VTIP.US,D,20230414,000000,47.72,47.75,47.66,47.74,1350053,0
+VTIP.US,D,20230417,000000,47.69,47.72,47.621,47.64,2148397,0
+VTIP.US,D,20230418,000000,47.67,47.6778,47.6101,47.66,1485857,0
+VTIP.US,D,20230419,000000,47.64,47.669,47.61,47.63,1166159,0
+VTIP.US,D,20230420,000000,47.69,47.74,47.68,47.71,1722109,0
+VTIP.US,D,20230421,000000,47.76,47.785,47.69,47.74,1401472,0
+VTIP.US,D,20230424,000000,47.76,47.85,47.76,47.84,1308917,0
+VTIP.US,D,20230425,000000,47.93,47.97,47.87,47.95,2621908,0
+VTIP.US,D,20230426,000000,47.93,47.95,47.85,47.9,1507149,0
+VTIP.US,D,20230427,000000,47.87,47.88,47.77,47.8,1313165,0
+VTIP.US,D,20230428,000000,47.8,47.86,47.78,47.84,1611874,0
+VTIP.US,D,20230501,000000,47.78,47.79,47.67,47.7,2258698,0
+VTIP.US,D,20230502,000000,47.72,47.87,47.702,47.87,2935657,0
+VTIP.US,D,20230503,000000,47.86,47.99,47.86,47.98,2748272,0
+VTIP.US,D,20230504,000000,47.93,48.13,47.93,48,2688871,0
+VTIP.US,D,20230505,000000,47.99,47.995,47.91,47.95,1293566,0
+VTIP.US,D,20230508,000000,47.92,47.93,47.88,47.9,1230891,0
+VTIP.US,D,20230509,000000,47.9,47.9158,47.83,47.87,2066374,0
+VTIP.US,D,20230510,000000,47.9,47.945,47.88,47.91,1206671,0
+VTIP.US,D,20230511,000000,47.95,48,47.9,47.92,1433657,0
+VTIP.US,D,20230512,000000,47.9,47.93,47.78,47.8,1865457,0
+VTIP.US,D,20230515,000000,47.79,47.9,47.78,47.81,1501577,0
+VTIP.US,D,20230516,000000,47.77,47.8,47.6907,47.75,1490719,0
+VTIP.US,D,20230517,000000,47.74,47.765,47.71,47.73,2478365,0
+VTIP.US,D,20230518,000000,47.67,47.7,47.61,47.66,1936408,0
+VTIP.US,D,20230519,000000,47.61,47.71,47.57,47.6,1679027,0
+VTIP.US,D,20230522,000000,47.61,47.635,47.55,47.6,2150168,0
+VTIP.US,D,20230523,000000,47.6,47.655,47.56,47.63,1729304,0
+VTIP.US,D,20230524,000000,47.67,47.7092,47.54,47.54,1505440,0
+VTIP.US,D,20230525,000000,47.48,47.51,47.37,47.4,2243628,0
+VTIP.US,D,20230526,000000,47.38,47.42,47.32,47.37,4825656,0
+VTIP.US,D,20230530,000000,47.41,47.5,47.41,47.48,1635696,0
+VTIP.US,D,20230531,000000,47.51,47.55,47.46,47.53,1523471,0
+VTIP.US,D,20230601,000000,47.53,47.6,47.53,47.59,1350578,0
+VTIP.US,D,20230602,000000,47.6,47.61,47.48,47.48,1792597,0
+VTIP.US,D,20230605,000000,47.5,47.59,47.47,47.55,1949786,0
+VTIP.US,D,20230606,000000,47.53,47.54,47.49,47.52,2144587,0
+VTIP.US,D,20230607,000000,47.54,47.56,47.44,47.47,2412230,0
+VTIP.US,D,20230608,000000,47.54,47.5766,47.53,47.55,2081547,0
+VTIP.US,D,20230609,000000,47.52,47.55,47.46,47.46,1151701,0
+VTIP.US,D,20230612,000000,47.48,47.5,47.44,47.5,1623215,0
+VTIP.US,D,20230613,000000,47.53,47.55,47.37,47.39,1873095,0
+VTIP.US,D,20230614,000000,47.47,47.52,47.334,47.41,3309804,0
+VTIP.US,D,20230615,000000,47.56,47.59,47.54,47.57,1417223,0
+VTIP.US,D,20230616,000000,47.5,47.5259,47.43,47.5,1542466,0
+VTIP.US,D,20230620,000000,47.47,47.536,47.47,47.5,1996471,0
+VTIP.US,D,20230621,000000,47.47,47.54,47.45,47.5,1762730,0
+VTIP.US,D,20230622,000000,47.48,47.555,47.45,47.47,1341419,0
+VTIP.US,D,20230623,000000,47.54,47.56,47.48,47.5,1375344,0
+VTIP.US,D,20230626,000000,47.5367,47.56,47.49,47.51,1131516,0
+VTIP.US,D,20230627,000000,47.52,47.56,47.43,47.46,1702015,0
+VTIP.US,D,20230628,000000,47.49,47.53,47.455,47.51,1705928,0
+VTIP.US,D,20230629,000000,47.4,47.4,47.34,47.37,1948756,0
+VTIP.US,D,20230630,000000,47.39,47.45,47.36,47.42,1780203,0
+VTIP.US,D,20230703,000000,47.115,47.1462,47.05,47.07,1055731,0
+VTIP.US,D,20230705,000000,47.05,47.0701,46.98,47.01,2415672,0
+VTIP.US,D,20230706,000000,46.88,46.9,46.7701,46.9,2890793,0
+VTIP.US,D,20230707,000000,46.94,47,46.91,46.93,1952891,0
+VTIP.US,D,20230710,000000,46.96,47.01,46.95,46.99,1987162,0
+VTIP.US,D,20230711,000000,46.99,47.01,46.94,46.95,1715939,0
+VTIP.US,D,20230712,000000,47.11,47.1972,47.08,47.18,1859194,0
+VTIP.US,D,20230713,000000,47.29,47.34,47.2703,47.33,1550697,0
+VTIP.US,D,20230714,000000,47.22,47.27,47.155,47.17,1488425,0
+VTIP.US,D,20230717,000000,47.2,47.24,47.17,47.21,1761724,0
+VTIP.US,D,20230718,000000,47.24,47.275,47.18,47.18,1458884,0
+VTIP.US,D,20230719,000000,47.23,47.246,47.19,47.23,1782690,0
+VTIP.US,D,20230720,000000,47.19,47.225,47.12,47.21,1659303,0
+VTIP.US,D,20230721,000000,47.24,47.26,47.21,47.22,1530457,0
+VTIP.US,D,20230724,000000,47.25,47.27,47.23,47.26,1403849,0
+VTIP.US,D,20230725,000000,47.25,47.27,47.19,47.22,3580542,0
+VTIP.US,D,20230726,000000,47.22,47.2981,47.19,47.28,1594470,0
+VTIP.US,D,20230727,000000,47.28,47.29,47.15,47.18,1426936,0
+VTIP.US,D,20230728,000000,47.23,47.26,47.202,47.26,1863437,0
+VTIP.US,D,20230731,000000,47.27,47.33,47.27,47.3,1551082,0
+VTIP.US,D,20230801,000000,47.27,47.28,47.19,47.22,2303289,0
+VTIP.US,D,20230802,000000,47.22,47.2375,47.14,47.2,1436439,0
+VTIP.US,D,20230803,000000,47.17,47.25,47.13,47.15,1654645,0
+VTIP.US,D,20230804,000000,47.27,47.36,47.25,47.34,3246742,0
+VTIP.US,D,20230807,000000,47.37,47.42,47.35,47.38,1185240,0
+VTIP.US,D,20230808,000000,47.39,47.43,47.37,47.38,1704986,0
+VTIP.US,D,20230809,000000,47.39,47.41,47.355,47.37,1429395,0
+VTIP.US,D,20230810,000000,47.41,47.43,47.29,47.3,978281,0
+VTIP.US,D,20230811,000000,47.26,47.31,47.25,47.27,3429160,0
+VTIP.US,D,20230814,000000,47.24,47.268,47.19,47.2,1009817,0
+VTIP.US,D,20230815,000000,47.21,47.2799,47.15,47.15,1250956,0
+VTIP.US,D,20230816,000000,47.18,47.208,47.09,47.11,1818244,0
+VTIP.US,D,20230817,000000,47.17,47.19,47.1,47.15,1513688,0
+VTIP.US,D,20230818,000000,47.18,47.23,47.17,47.18,17193393,0
+VTIP.US,D,20230821,000000,47.14,47.16,47.095,47.13,1144919,0
+VTIP.US,D,20230822,000000,47.14,47.16,47.12,47.14,1242769,0
+VTIP.US,D,20230823,000000,47.21,47.3,47.195,47.28,3703398,0
+VTIP.US,D,20230824,000000,47.24,47.28,47.2,47.21,3929034,0
+VTIP.US,D,20230825,000000,47.23,47.245,47.1219,47.2,933071,0
+VTIP.US,D,20230828,000000,47.22,47.23,47.18,47.22,1444446,0
+VTIP.US,D,20230829,000000,47.18,47.345,47.18,47.34,1358579,0
+VTIP.US,D,20230830,000000,47.36,47.38,47.31,47.31,1436444,0
+VTIP.US,D,20230831,000000,47.37,47.39,47.31,47.38,1097081,0
+VTIP.US,D,20230901,000000,47.49,47.49,47.35,47.35,1233786,0
+VTIP.US,D,20230905,000000,47.37,47.375,47.31,47.33,1517553,0
+VTIP.US,D,20230906,000000,47.36,47.38,47.26,47.27,4018130,0
+VTIP.US,D,20230907,000000,47.34,47.3899,47.321,47.37,1330756,0
+VTIP.US,D,20230908,000000,47.45,47.46,47.39,47.4,984625,0
+VTIP.US,D,20230911,000000,47.41,47.44,47.3908,47.43,1187772,0
+VTIP.US,D,20230912,000000,47.43,47.45,47.42,47.43,1171679,0
+VTIP.US,D,20230913,000000,47.44,47.505,47.44,47.47,845004,0
+VTIP.US,D,20230914,000000,47.52,47.53,47.46,47.465,1153104,0
+VTIP.US,D,20230915,000000,47.43,47.47,47.4212,47.43,774065,0
+VTIP.US,D,20230918,000000,47.44,47.46,47.42,47.44,868701,0
+VTIP.US,D,20230919,000000,47.44,47.46,47.4,47.41,1054470,0
+VTIP.US,D,20230920,000000,47.44,47.47,47.32,47.33,893494,0
+VTIP.US,D,20230921,000000,47.31,47.34,47.29,47.31,1322787,0
+VTIP.US,D,20230922,000000,47.33,47.38,47.321,47.35,1124389,0
+VTIP.US,D,20230925,000000,47.32,47.335,47.26,47.27,1268491,0
+VTIP.US,D,20230926,000000,47.27,47.28,47.19,47.21,1365032,0
+VTIP.US,D,20230927,000000,47.26,47.27,47.16,47.2,1813680,0
+VTIP.US,D,20230928,000000,47.23,47.32,47.2,47.31,1231845,0
+VTIP.US,D,20230929,000000,47.39,47.4097,47.26,47.28,1216891,0
+VTIP.US,D,20231002,000000,46.9,46.915,46.83,46.85,4409703,0
+VTIP.US,D,20231003,000000,46.84,46.867,46.71,46.72,1997405,0
+VTIP.US,D,20231004,000000,46.75,46.79,46.73,46.78,1910554,0
+VTIP.US,D,20231005,000000,46.85,46.8581,46.81,46.82,1827162,0
+VTIP.US,D,20231006,000000,46.71,46.79,46.7,46.78,1427987,0
+VTIP.US,D,20231009,000000,46.89,46.97,46.89,46.96,1226897,0
+VTIP.US,D,20231010,000000,46.94,46.9977,46.93,46.96,1602152,0
+VTIP.US,D,20231011,000000,46.98,47.01,46.955,47,1507611,0
+VTIP.US,D,20231012,000000,47.02,47.03,46.96,46.98,1310230,0
+VTIP.US,D,20231013,000000,47.14,47.15,47.0901,47.11,1012267,0
+VTIP.US,D,20231016,000000,47.19,47.21,47.09,47.1,1029617,0
+VTIP.US,D,20231017,000000,47.03,47.04,46.96,46.99,1284265,0
+VTIP.US,D,20231018,000000,47.02,47.05,46.95,46.95,1549465,0
+VTIP.US,D,20231019,000000,46.95,47.06,46.94,47.04,1828529,0
+VTIP.US,D,20231020,000000,47.09,47.1354,47.09,47.12,1529525,0
+VTIP.US,D,20231023,000000,47.04,47.09,47.021,47.08,1390408,0
+VTIP.US,D,20231024,000000,47.06,47.09,47.01,47.05,1279807,0
+VTIP.US,D,20231025,000000,47.045,47.05,47,47.01,1387485,0
+VTIP.US,D,20231026,000000,47.06,47.1399,47.06,47.12,1298481,0
+VTIP.US,D,20231027,000000,47.16,47.21,47.12,47.2,1635259,0
+VTIP.US,D,20231030,000000,47.14,47.17,47.12,47.16,1454582,0
+VTIP.US,D,20231031,000000,47.16,47.17,47.13,47.14,2194086,0
+VTIP.US,D,20231101,000000,47.14,47.2875,47.1,47.28,4651450,0
+VTIP.US,D,20231102,000000,47.34,47.35,47.27,47.28,993656,0
+VTIP.US,D,20231103,000000,47.44,47.465,47.375,47.41,1406374,0
+VTIP.US,D,20231106,000000,47.39,47.4,47.33,47.35,2167306,0
+VTIP.US,D,20231107,000000,47.36,47.39,47.325,47.36,1554625,0
+VTIP.US,D,20231108,000000,47.34,47.355,47.31,47.33,1622961,0
+VTIP.US,D,20231109,000000,47.33,47.34,47.21,47.22,2700426,0
+VTIP.US,D,20231110,000000,47.28,47.28,47.2,47.22,941177,0
+VTIP.US,D,20231113,000000,47.19,47.25,47.171,47.25,2974665,0
+VTIP.US,D,20231114,000000,47.42,47.44,47.3901,47.41,1363823,0
+VTIP.US,D,20231115,000000,47.34,47.35,47.29,47.31,1872906,0
+VTIP.US,D,20231116,000000,47.39,47.41,47.37,47.4,1035787,0
+VTIP.US,D,20231117,000000,47.41,47.44,47.3801,47.42,1265213,0
+VTIP.US,D,20231120,000000,47.43,47.47,47.42,47.47,1336589,0
+VTIP.US,D,20231121,000000,47.48,47.5,47.42,47.46,2646432,0
+VTIP.US,D,20231122,000000,47.44,47.46,47.38,47.45,2555721,0
+VTIP.US,D,20231124,000000,47.42,47.43,47.39,47.4,556396,0
+VTIP.US,D,20231127,000000,47.43,47.45,47.4,47.45,2248090,0
+VTIP.US,D,20231128,000000,47.44,47.6,47.43,47.58,5239576,0
+VTIP.US,D,20231129,000000,47.66,47.6936,47.63,47.67,5159230,0
+VTIP.US,D,20231130,000000,47.67,47.69,47.6,47.62,1802568,0
+VTIP.US,D,20231201,000000,47.62,47.77,47.6,47.75,4590054,0
+VTIP.US,D,20231204,000000,47.69,47.706,47.65,47.68,1445994,0
+VTIP.US,D,20231205,000000,47.7,47.768,47.682,47.71,1412287,0
+VTIP.US,D,20231206,000000,47.69,47.69,47.64,47.66,930753,0
+VTIP.US,D,20231207,000000,47.69,47.72,47.67,47.68,977922,0
+VTIP.US,D,20231208,000000,47.61,47.62,47.57,47.61,1037994,0
+VTIP.US,D,20231211,000000,47.59,47.61,47.5506,47.6,1354935,0
+VTIP.US,D,20231212,000000,47.6,47.61,47.57,47.59,1338283,0
+VTIP.US,D,20231213,000000,47.62,47.91,47.6,47.91,1675762,0
+VTIP.US,D,20231214,000000,48.06,48.15,48.05,48.11,1895620,0
+VTIP.US,D,20231215,000000,48.05,48.09,48.03,48.06,2060062,0
+VTIP.US,D,20231218,000000,48.08,48.09,48.04,48.04,6013715,0
+VTIP.US,D,20231219,000000,48.05,48.09,48.02,48.03,1885449,0
+VTIP.US,D,20231220,000000,48.1,48.12,48.07,48.12,2842450,0
+VTIP.US,D,20231221,000000,48.15,48.1685,48.1,48.12,2559448,0
+VTIP.US,D,20231222,000000,47.53,47.53,47.44,47.44,1483778,0
+VTIP.US,D,20231226,000000,47.47,47.49,47.44,47.47,948914,0
+VTIP.US,D,20231227,000000,47.5,47.55,47.49,47.54,1521989,0
+VTIP.US,D,20231228,000000,47.53,47.54,47.47,47.48,2445984,0
+VTIP.US,D,20231229,000000,47.44,47.52,47.44,47.49,2253880,0
+VTIP.US,D,20240102,000000,47.43,47.46,47.42,47.44,1907005,0
+VTIP.US,D,20240103,000000,47.42,47.49,47.4,47.48,1951931,0
+VTIP.US,D,20240104,000000,47.43,47.45,47.41,47.43,1379648,0
+VTIP.US,D,20240105,000000,47.39,47.49,47.38,47.38,873523,0
+VTIP.US,D,20240108,000000,47.38,47.4599,47.37,47.41,1102841,0
+VTIP.US,D,20240109,000000,47.42,47.46,47.41,47.41,1036062,0
+VTIP.US,D,20240110,000000,47.45,47.465,47.4,47.41,928311,0
+VTIP.US,D,20240111,000000,47.49,47.57,47.49,47.55,1126871,0
+VTIP.US,D,20240112,000000,47.65,47.705,47.65,47.69,1488973,0
+VTIP.US,D,20240116,000000,47.6,47.66,47.56,47.58,1074091,0
+VTIP.US,D,20240117,000000,47.48,47.52,47.47,47.5,885710,0
+VTIP.US,D,20240118,000000,47.52,47.56,47.51,47.55,793847,0
+VTIP.US,D,20240119,000000,47.53,47.54,47.49,47.54,1491441,0
+VTIP.US,D,20240122,000000,47.53,47.56,47.52,47.54,1119352,0
+VTIP.US,D,20240123,000000,47.48,47.51,47.46,47.5,1190569,0
+VTIP.US,D,20240124,000000,47.55,47.56,47.47,47.48,1028722,0
+VTIP.US,D,20240125,000000,47.55,47.58,47.53,47.57,1305339,0
+VTIP.US,D,20240126,000000,47.57,47.578,47.54,47.55,1983847,0
+VTIP.US,D,20240129,000000,47.58,47.63,47.58,47.62,1232868,0
+VTIP.US,D,20240130,000000,47.63,47.64,47.57,47.59,1012172,0
+VTIP.US,D,20240131,000000,47.68,47.7372,47.62,47.72,1932964,0
+VTIP.US,D,20240201,000000,47.76,47.807,47.68,47.68,1743269,0
+VTIP.US,D,20240202,000000,47.53,47.5454,47.45,47.47,1366376,0
+VTIP.US,D,20240205,000000,47.44,47.46,47.3901,47.42,1014749,0
+VTIP.US,D,20240206,000000,47.47,47.55,47.46,47.51,1041885,0
+VTIP.US,D,20240207,000000,47.51,47.55,47.49,47.5,960126,0
+VTIP.US,D,20240208,000000,47.5,47.52,47.48,47.5,949370,0
+VTIP.US,D,20240209,000000,47.47,47.5,47.464,47.47,828614,0
+VTIP.US,D,20240212,000000,47.49,47.5,47.47,47.49,862617,0
+VTIP.US,D,20240213,000000,47.43,47.445,47.37,47.39,3435367,0
+VTIP.US,D,20240214,000000,47.44,47.51,47.44,47.46,892136,0
+VTIP.US,D,20240215,000000,47.55,47.56,47.53,47.53,1160655,0
+VTIP.US,D,20240216,000000,47.46,47.5,47.46,47.49,762118,0
+VTIP.US,D,20240220,000000,47.53,47.55,47.52,47.52,1070602,0
+VTIP.US,D,20240221,000000,47.55,47.56,47.47,47.5,1219372,0
+VTIP.US,D,20240222,000000,47.38,47.51,47.38,47.45,2318195,0
+VTIP.US,D,20240223,000000,47.44,47.5,47.4352,47.47,816506,0
+VTIP.US,D,20240226,000000,47.46,47.49,47.46,47.48,1013255,0
+VTIP.US,D,20240227,000000,47.5,47.53,47.49,47.49,991949,0
+VTIP.US,D,20240228,000000,47.54,47.58,47.54,47.57,3000259,0
+VTIP.US,D,20240229,000000,47.6,47.64,47.59,47.62,3720247,0
+VTIP.US,D,20240301,000000,47.65,47.75,47.6101,47.73,1162618,0
+VTIP.US,D,20240304,000000,47.71,47.7399,47.69,47.71,1109608,0
+VTIP.US,D,20240305,000000,47.75,47.795,47.7302,47.78,794089,0
+VTIP.US,D,20240306,000000,47.82,47.86,47.7601,47.78,7135314,0
+VTIP.US,D,20240307,000000,47.82,47.84,47.79,47.8,1630511,0
+VTIP.US,D,20240308,000000,47.88,47.9,47.83,47.84,891044,0
+VTIP.US,D,20240311,000000,47.83,47.8399,47.785,47.8,1062952,0
+VTIP.US,D,20240312,000000,47.79,47.8,47.76,47.77,925570,0
+VTIP.US,D,20240313,000000,47.78,47.79,47.75,47.76,602845,0
+VTIP.US,D,20240314,000000,47.73,47.7375,47.67,47.68,756370,0
+VTIP.US,D,20240315,000000,47.68,47.69,47.66,47.66,634262,0
+VTIP.US,D,20240318,000000,47.67,47.68,47.65,47.66,937054,0
+VTIP.US,D,20240319,000000,47.71,47.73,47.71,47.73,1587147,0
+VTIP.US,D,20240320,000000,47.73,47.83,47.72,47.82,580878,0
+VTIP.US,D,20240321,000000,47.89,47.9,47.84,47.86,662743,0
+VTIP.US,D,20240322,000000,47.92,47.93,47.9,47.9,664425,0
+VTIP.US,D,20240325,000000,47.92,47.93,47.87,47.87,2783262,0
+VTIP.US,D,20240326,000000,47.87,47.89,47.85,47.86,812823,0
+VTIP.US,D,20240327,000000,47.9,47.9365,47.88,47.91,936098,0
+VTIP.US,D,20240328,000000,47.89,47.92,47.88,47.89,1316504,0
+VTIP.US,D,20240401,000000,47.85,47.85,47.77,47.77,823485,0
+VTIP.US,D,20240402,000000,47.78,47.83,47.76,47.81,815534,0
+VTIP.US,D,20240403,000000,47.8,47.86,47.79,47.86,2467286,0
+VTIP.US,D,20240404,000000,47.88,47.94,47.85,47.93,995068,0
+VTIP.US,D,20240405,000000,47.9,47.93,47.88,47.88,838667,0
+VTIP.US,D,20240408,000000,47.86,47.88,47.84,47.85,809241,0
+VTIP.US,D,20240409,000000,47.9,47.93,47.8834,47.9,922210,0
+VTIP.US,D,20240410,000000,47.8,47.82,47.71,47.74,967998,0
+VTIP.US,D,20240411,000000,47.79,47.795,47.73,47.75,834040,0
+VTIP.US,D,20240412,000000,47.85,47.88,47.835,47.84,753388,0
+VTIP.US,D,20240415,000000,47.77,47.83,47.73,47.82,1312507,0
+VTIP.US,D,20240416,000000,47.8,47.83,47.755,47.78,601551,0
+VTIP.US,D,20240417,000000,47.8,47.85,47.79,47.82,620053,0
+VTIP.US,D,20240418,000000,47.82,47.8326,47.78,47.81,2510680,0
+VTIP.US,D,20240419,000000,47.83,47.85,47.815,47.825,711383,0
+VTIP.US,D,20240422,000000,47.82,47.86,47.81,47.83,561815,0
+VTIP.US,D,20240423,000000,47.82,47.9,47.811,47.87,574091,0
+VTIP.US,D,20240424,000000,47.86,47.87,47.83,47.85,690344,0
+VTIP.US,D,20240425,000000,47.79,47.85,47.78,47.82,986195,0
+VTIP.US,D,20240426,000000,47.86,47.88,47.84,47.84,537016,0
+VTIP.US,D,20240429,000000,47.87,47.91,47.87,47.88,879485,0
+VTIP.US,D,20240430,000000,47.83,47.8599,47.8,47.8,721330,0
+VTIP.US,D,20240501,000000,47.83,47.9,47.76,47.84,833136,0
+VTIP.US,D,20240502,000000,47.89,47.96,47.88,47.95,582221,0
+VTIP.US,D,20240503,000000,48.07,48.09,48.01,48.02,710070,0
+VTIP.US,D,20240506,000000,48.03,48.05,48.02,48.02,554857,0
+VTIP.US,D,20240507,000000,48.05,48.05,47.99,48,718164,0
+VTIP.US,D,20240508,000000,47.98,48.01,47.98,48,677746,0
+VTIP.US,D,20240509,000000,48.05,48.1,48.045,48.09,703781,0
+VTIP.US,D,20240510,000000,48.09,48.095,48.04,48.06,468184,0
+VTIP.US,D,20240513,000000,48.09,48.09,48.04,48.05,856470,0
+VTIP.US,D,20240514,000000,48.07,48.09,48.06,48.09,715536,0
+VTIP.US,D,20240515,000000,48.14,48.18,48.11,48.16,1233425,0
+VTIP.US,D,20240516,000000,48.17,48.179,48.14,48.16,588092,0
+VTIP.US,D,20240517,000000,48.16,48.18,48.15,48.16,480110,0
+VTIP.US,D,20240520,000000,48.14,48.17,48.14,48.15,613156,0
+VTIP.US,D,20240521,000000,48.2,48.21,48.19,48.2,724958,0
+VTIP.US,D,20240522,000000,48.17,48.2,48.16,48.17,478349,0
+VTIP.US,D,20240523,000000,48.21,48.22,48.11,48.12,688600,0
+VTIP.US,D,20240524,000000,48.14,48.16,48.11,48.15,485868,0
+VTIP.US,D,20240528,000000,48.21,48.2147,48.13,48.16,604737,0
+VTIP.US,D,20240529,000000,48.14,48.1459,48.1,48.11,845441,0
+VTIP.US,D,20240530,000000,48.16,48.2,48.16,48.19,1824568,0
+VTIP.US,D,20240531,000000,48.24,48.28,48.23,48.28,1120619,0
+VTIP.US,D,20240603,000000,48.28,48.33,48.25,48.3,1553994,0
+VTIP.US,D,20240604,000000,48.34,48.35,48.31,48.34,652747,0
+VTIP.US,D,20240605,000000,48.35,48.39,48.31,48.39,778792,0
+VTIP.US,D,20240606,000000,48.37,48.4,48.36,48.39,668463,0
+VTIP.US,D,20240607,000000,48.29,48.3,48.24,48.25,496625,0
+VTIP.US,D,20240610,000000,48.24,48.26,48.235,48.25,633584,0
+VTIP.US,D,20240611,000000,48.27,48.3,48.25,48.29,1127406,0
+VTIP.US,D,20240612,000000,48.39,48.405,48.27,48.27,2220045,0
+VTIP.US,D,20240613,000000,48.34,48.4,48.33,48.35,542196,0
+VTIP.US,D,20240614,000000,48.37,48.38,48.34,48.35,570042,0
+VTIP.US,D,20240617,000000,48.35,48.35,48.3249,48.34,970103,0
+VTIP.US,D,20240618,000000,48.41,48.46,48.41,48.45,593690,0
+VTIP.US,D,20240620,000000,48.41,48.48,48.41,48.48,696535,0
+VTIP.US,D,20240621,000000,48.52,48.53,48.45,48.46,960046,0
+VTIP.US,D,20240624,000000,48.47,48.4825,48.45,48.48,439506,0
+VTIP.US,D,20240625,000000,48.46,48.49,48.45,48.48,536889,0
+VTIP.US,D,20240626,000000,48.44,48.47,48.41,48.46,540177,0
+VTIP.US,D,20240627,000000,48.51,48.54,48.51,48.51,1228972,0
+VTIP.US,D,20240628,000000,48.59,48.6,48.53,48.54,625384,0
+VTIP.US,D,20240701,000000,48.05,48.1,48.04,48.06,1141412,0
+VTIP.US,D,20240702,000000,48.12,48.1358,48.09,48.09,1061186,0
+VTIP.US,D,20240703,000000,48.12,48.18,48.11,48.13,1506801,0
+VTIP.US,D,20240705,000000,48.22,48.27,48.21,48.245,893579,0
+VTIP.US,D,20240708,000000,48.23,48.25,48.215,48.24,1045483,0
+VTIP.US,D,20240709,000000,48.23,48.24,48.2,48.22,607621,0
+VTIP.US,D,20240710,000000,48.23,48.25,48.22,48.23,711656,0
+VTIP.US,D,20240711,000000,48.21,48.3,48.21,48.27,1031623,0
+VTIP.US,D,20240712,000000,48.3,48.32,48.27,48.31,3916718,0
+VTIP.US,D,20240715,000000,48.33,48.36,48.31,48.35,694212,0
+VTIP.US,D,20240716,000000,48.33,48.37,48.32,48.35,1109082,0
+VTIP.US,D,20240717,000000,48.34,48.38,48.33,48.38,1087279,0
+VTIP.US,D,20240718,000000,48.35,48.38,48.33,48.33,505580,0
+VTIP.US,D,20240719,000000,48.33,48.33,48.28,48.28,311175,0
+VTIP.US,D,20240722,000000,48.26,48.27,48.23,48.27,649391,0
+VTIP.US,D,20240723,000000,48.28,48.31,48.2714,48.28,1132578,0
+VTIP.US,D,20240724,000000,48.33,48.35,48.28,48.28,794793,0
+VTIP.US,D,20240725,000000,48.3,48.338,48.29,48.32,703137,0
+VTIP.US,D,20240726,000000,48.37,48.38,48.35,48.37,513439,0
+VTIP.US,D,20240729,000000,48.4,48.4,48.36,48.37,575581,0
+VTIP.US,D,20240730,000000,48.39,48.4,48.36,48.39,510151,0
+VTIP.US,D,20240731,000000,48.44,48.55,48.39,48.54,663781,0
+VTIP.US,D,20240801,000000,48.57,48.61,48.54,48.57,945848,0
+VTIP.US,D,20240802,000000,48.67,48.71,48.6,48.66,1106410,0
+VTIP.US,D,20240805,000000,48.66,48.71,48.5801,48.67,18713687,0
+VTIP.US,D,20240806,000000,48.63,48.63,48.58,48.59,1081545,0
+VTIP.US,D,20240807,000000,48.6,48.61,48.5517,48.57,1002255,0
+VTIP.US,D,20240808,000000,48.52,48.56,48.501,48.55,623862,0
+VTIP.US,D,20240809,000000,48.61,48.6199,48.56,48.58,633218,0
+VTIP.US,D,20240812,000000,48.58,48.67,48.5701,48.66,644813,0
+VTIP.US,D,20240813,000000,48.71,48.7274,48.68,48.71,585138,0
+VTIP.US,D,20240814,000000,48.71,48.75,48.68,48.69,541806,0
+VTIP.US,D,20240815,000000,48.59,48.63,48.5801,48.61,623156,0
+VTIP.US,D,20240816,000000,48.65,48.67,48.61,48.63,526014,0
+VTIP.US,D,20240819,000000,48.62,48.66,48.6,48.62,972787,0
+VTIP.US,D,20240820,000000,48.66,48.69,48.65,48.67,741314,0
+VTIP.US,D,20240821,000000,48.71,48.76,48.68,48.75,820762,0
+VTIP.US,D,20240822,000000,48.68,48.695,48.64,48.69,892582,0
+VTIP.US,D,20240823,000000,48.72,48.85,48.7,48.83,4671518,0
+VTIP.US,D,20240826,000000,48.9,48.91,48.85,48.85,2358067,0
+VTIP.US,D,20240827,000000,48.83,48.88,48.825,48.87,677158,0
+VTIP.US,D,20240828,000000,48.88,48.89,48.85,48.86,847392,0
+VTIP.US,D,20240829,000000,48.84,48.87,48.835,48.85,1260410,0
+VTIP.US,D,20240830,000000,48.85,48.85,48.805,48.81,760699,0
+VTIP.US,D,20240903,000000,48.83,48.87,48.81,48.82,944566,0
+VTIP.US,D,20240904,000000,48.8,48.88,48.8,48.87,707553,0
+VTIP.US,D,20240905,000000,48.91,48.92,48.855,48.87,768251,0
+VTIP.US,D,20240906,000000,48.94,48.995,48.9,48.94,1412098,0
+VTIP.US,D,20240909,000000,48.94,48.98,48.930879,48.96,2669763,0
+VTIP.US,D,20240910,000000,48.96,49.03,48.96,49.02,1916141,0
+VTIP.US,D,20240911,000000,49.02,49.0999,49.02,49.05,1344043,0
+VTIP.US,D,20240912,000000,49.05,49.1099,49.045,49.09,1016969,0
+VTIP.US,D,20240913,000000,49.21,49.22,49.18,49.18,1175928,0
+VTIP.US,D,20240916,000000,49.22,49.26,49.21,49.23,790804,0
+VTIP.US,D,20240917,000000,49.22,49.25,49.21,49.25,813053,0
+VTIP.US,D,20240918,000000,49.2,49.3299,49.19,49.21,649591,0
+VTIP.US,D,20240919,000000,49.22,49.315,49.22,49.3,846651,0
+VTIP.US,D,20240920,000000,49.27,49.3381,49.25,49.32,840186,0
+VTIP.US,D,20240923,000000,49.29,49.33,49.261,49.31,763796,0
+VTIP.US,D,20240924,000000,49.33,49.41,49.32,49.39,823529,0
+VTIP.US,D,20240925,000000,49.37,49.38,49.34,49.35,690276,0
+VTIP.US,D,20240926,000000,49.3,49.32,49.27,49.27,676111,0
+VTIP.US,D,20240927,000000,49.3,49.3699,49.3,49.36,625715,0
+VTIP.US,D,20240930,000000,49.33,49.35,49.28,49.31,1020817,0
+VTIP.US,D,20241001,000000,49.03,49.12,49.02,49.08,1039872,0
+VTIP.US,D,20241002,000000,49.05,49.0999,49.0421,49.09,831346,0
+VTIP.US,D,20241003,000000,49.06,49.07,49.01,49.04,3472222,0
+VTIP.US,D,20241004,000000,48.93,48.93,48.84,48.86,1045597,0
+VTIP.US,D,20241007,000000,48.81,48.86,48.8,48.84,737890,0
+VTIP.US,D,20241008,000000,48.83,48.87,48.805,48.86,990241,0
+VTIP.US,D,20241009,000000,48.81,48.83,48.79,48.82,607052,0
+VTIP.US,D,20241010,000000,48.82,48.94,48.82,48.94,727613,0
+VTIP.US,D,20241011,000000,48.96,48.99,48.94,48.97,504972,0
+VTIP.US,D,20241014,000000,48.81,48.96,48.81,48.94,605255,0
+VTIP.US,D,20241015,000000,48.93,48.96,48.92,48.93,909199,0
+VTIP.US,D,20241016,000000,48.94,48.95,48.92,48.93,606876,0
+VTIP.US,D,20241017,000000,48.88,48.91,48.88,48.895,543841,0
+VTIP.US,D,20241018,000000,48.95,48.96,48.93,48.93,541890,0
+VTIP.US,D,20241021,000000,48.92,48.92,48.84,48.85,693449,0
+VTIP.US,D,20241022,000000,48.87,48.879,48.85,48.87,790771,0
+VTIP.US,D,20241023,000000,48.82,48.82,48.78,48.79,643637,0
+VTIP.US,D,20241024,000000,48.82,48.86,48.8,48.81,1178711,0
+VTIP.US,D,20241025,000000,48.82,48.84,48.77,48.79,751204,0
+VTIP.US,D,20241028,000000,48.75,48.7551,48.7,48.73,785732,0
+VTIP.US,D,20241029,000000,48.7,48.78,48.7,48.78,640666,0
+VTIP.US,D,20241030,000000,48.79,48.8441,48.755,48.78,1107669,0
+VTIP.US,D,20241031,000000,48.76,48.8,48.72,48.78,882312,0
+VTIP.US,D,20241101,000000,48.82,48.855,48.72,48.72,729085,0
+VTIP.US,D,20241104,000000,48.79,48.81,48.71,48.72,771919,0
+VTIP.US,D,20241105,000000,48.73,48.74,48.67,48.72,755551,0
+VTIP.US,D,20241106,000000,48.71,48.86,48.71,48.82,941833,0
+VTIP.US,D,20241107,000000,48.85,48.9151,48.835,48.89,1164014,0
+VTIP.US,D,20241108,000000,48.9,48.93,48.88,48.89,665437,0
+VTIP.US,D,20241111,000000,48.9,48.9,48.81,48.82,772610,0
+VTIP.US,D,20241112,000000,48.8,48.82,48.74,48.75,1737075,0
+VTIP.US,D,20241113,000000,48.84,48.84,48.76,48.78,797494,0
+VTIP.US,D,20241114,000000,48.81,48.83,48.7248,48.74,785499,0
+VTIP.US,D,20241115,000000,48.73,48.82,48.71,48.8,1582787,0
+VTIP.US,D,20241118,000000,48.8,48.87,48.8,48.85,1059680,0
+VTIP.US,D,20241119,000000,48.88,48.91,48.87,48.89,1458899,0
+VTIP.US,D,20241120,000000,48.88,48.94,48.88,48.9,934541,0
+VTIP.US,D,20241121,000000,48.92,48.93,48.86,48.86,1132792,0
+VTIP.US,D,20241122,000000,48.86,48.89,48.855,48.87,870268,0
+VTIP.US,D,20241125,000000,48.93,48.94,48.89,48.91,1256716,0
+VTIP.US,D,20241126,000000,48.93,48.9429,48.883,48.91,742895,0
+VTIP.US,D,20241127,000000,48.96,48.9773,48.94,48.97,1346951,0
+VTIP.US,D,20241129,000000,48.97,49.02,48.97,49,468998,0
+VTIP.US,D,20241202,000000,48.98,49.02,48.96,49,1561834,0
+VTIP.US,D,20241203,000000,49.04,49.06,49.01,49.03,856903,0
+VTIP.US,D,20241204,000000,49.03,49.1,49.025,49.08,871559,0
+VTIP.US,D,20241205,000000,49.05,49.07,49.0301,49.07,840272,0
+VTIP.US,D,20241206,000000,49.111,49.13,49.07,49.08,1442589,0
+VTIP.US,D,20241209,000000,49.08,49.08,49.06,49.07,1043432,0
+VTIP.US,D,20241210,000000,49.04,49.08,49.03,49.08,1148652,0
+VTIP.US,D,20241211,000000,49.08,49.1063,49.0628,49.07,1029929,0
+VTIP.US,D,20241212,000000,49.07,49.095,49.05,49.05,1040058,0
+VTIP.US,D,20241213,000000,49.06,49.06,49,49.02,793142,0
+VTIP.US,D,20241216,000000,49.01,49.025,48.97,48.97,1608472,0
+VTIP.US,D,20241217,000000,48.96,48.98,48.95,48.95,927403,0
+VTIP.US,D,20241218,000000,48.97,49.02,48.81,48.83,788856,0
+VTIP.US,D,20241219,000000,48.86,48.8662,48.724,48.79,1668732,0
+VTIP.US,D,20241220,000000,48.87,48.88,48.84,48.84,1730717,0
+VTIP.US,D,20241223,000000,48.83,48.84,48.81,48.83,1248784,0
+VTIP.US,D,20241224,000000,48.3,48.34,48.279,48.33,714382,0
+VTIP.US,D,20241226,000000,48.3,48.35,48.3,48.35,1085231,0
+VTIP.US,D,20241227,000000,48.38,48.38,48.33,48.34,1641260,0
+VTIP.US,D,20241230,000000,48.37,48.41,48.37,48.4,1429970,0
+VTIP.US,D,20241231,000000,48.46,48.47,48.4,48.42,843738,0
+VTIP.US,D,20250102,000000,48.43,48.49,48.43,48.45,1693407,0
+VTIP.US,D,20250103,000000,48.48,48.49,48.43,48.43,914173,0
+VTIP.US,D,20250106,000000,48.42,48.46,48.41,48.45,1496513,0
+VTIP.US,D,20250107,000000,48.46,48.475,48.41,48.45,731003,0
+VTIP.US,D,20250108,000000,48.5,48.52,48.46,48.5,1369997,0
+VTIP.US,D,20250110,000000,48.5,48.51,48.43,48.45,1215156,0
+VTIP.US,D,20250113,000000,48.45,48.49,48.445,48.48,1272509,0
+VTIP.US,D,20250114,000000,48.49,48.53,48.49,48.52,1122393,0
+VTIP.US,D,20250115,000000,48.54,48.67,48.54,48.65,1269449,0
+VTIP.US,D,20250116,000000,48.65,48.74,48.65,48.7,1525352,0
+VTIP.US,D,20250117,000000,48.71,48.73,48.69,48.7,903084,0
+VTIP.US,D,20250121,000000,48.66,48.69,48.64,48.67,1248456,0
+VTIP.US,D,20250122,000000,48.65,48.67,48.63,48.65,1115121,0
+VTIP.US,D,20250123,000000,48.61,48.7,48.61,48.69,1436623,0
+VTIP.US,D,20250124,000000,48.67,48.725,48.66,48.71,969827,0
+VTIP.US,D,20250127,000000,48.77,48.7915,48.7401,48.77,1054970,0
+VTIP.US,D,20250128,000000,48.8,48.82,48.77,48.82,771866,0
+VTIP.US,D,20250129,000000,48.82,48.82,48.73,48.78,1032899,0
+VTIP.US,D,20250130,000000,48.79,48.83,48.79,48.82,827818,0
+VTIP.US,D,20250131,000000,48.84,48.88,48.8,48.88,1179930,0
+VTIP.US,D,20250203,000000,49,49.03,48.9,48.92,1435882,0
+VTIP.US,D,20250204,000000,48.87,48.96,48.85,48.95,1865523,0
+VTIP.US,D,20250205,000000,48.98,49.02,48.97,49,1015026,0
+VTIP.US,D,20250206,000000,48.99,48.99,48.95,48.97,941306,0
+VTIP.US,D,20250207,000000,48.93,48.95,48.8844,48.91,890717,0
+VTIP.US,D,20250210,000000,48.97,48.99,48.95,48.96,12515929,0
+VTIP.US,D,20250211,000000,48.97,48.98,48.94,48.98,1543195,0
+VTIP.US,D,20250212,000000,48.96,48.96,48.89,48.89,1487591,0
+VTIP.US,D,20250213,000000,48.95,48.99,48.93,48.98,1576551,0
+VTIP.US,D,20250214,000000,49.04,49.06,49.02,49.03,1058613,0
+VTIP.US,D,20250218,000000,49.01,49.02,48.99,49,1687256,0
+VTIP.US,D,20250219,000000,49.01,49.07,49.01,49.07,1128648,0
+VTIP.US,D,20250220,000000,49.1,49.1199,49.0702,49.1,3644249,0
+VTIP.US,D,20250221,000000,49.11,49.16,49.1013,49.13,1122005,0
+VTIP.US,D,20250224,000000,49.13,49.18,49.12,49.18,1628335,0
+VTIP.US,D,20250225,000000,49.25,49.28,49.225,49.24,1477884,0
+VTIP.US,D,20250226,000000,49.26,49.28,49.22,49.27,997370,0
+VTIP.US,D,20250227,000000,49.25,49.32,49.23,49.31,2502262,0
+VTIP.US,D,20250228,000000,49.35,49.46,49.35,49.45,1802865,0
+VTIP.US,D,20250303,000000,49.42,49.52,49.4,49.51,1469119,0
+VTIP.US,D,20250304,000000,49.58,49.6159,49.4835,49.5,1984579,0
+VTIP.US,D,20250305,000000,49.49,49.5,49.37,49.39,6475685,0
+VTIP.US,D,20250306,000000,49.37,49.39,49.3001,49.38,1370981,0
+VTIP.US,D,20250307,000000,49.47,49.47,49.34,49.38,1564426,0
+VTIP.US,D,20250310,000000,49.45,49.51,49.4401,49.49,1417589,0
+VTIP.US,D,20250311,000000,49.51,49.5465,49.45,49.47,1498358,0
+VTIP.US,D,20250312,000000,49.45,49.4982,49.42,49.46,1542346,0
+VTIP.US,D,20250313,000000,49.43,49.4899,49.4204,49.46,909514,0
+VTIP.US,D,20250314,000000,49.45,49.46,49.4,49.4,2142062,0
+VTIP.US,D,20250317,000000,49.41,49.44,49.38,49.38,1016416,0
+VTIP.US,D,20250318,000000,49.41,49.44,49.4,49.42,748145,0
+VTIP.US,D,20250319,000000,49.38,49.54,49.37,49.53,1550084,0
+VTIP.US,D,20250320,000000,49.57,49.58,49.54,49.57,1073031,0
+VTIP.US,D,20250321,000000,49.64,49.65,49.6,49.62,948690,0
+VTIP.US,D,20250324,000000,49.6,49.6,49.54,49.56,1276451,0
+VTIP.US,D,20250325,000000,49.59,49.63,49.58,49.62,1496289,0
+VTIP.US,D,20250326,000000,49.63,49.646,49.6,49.62,830321,0
+VTIP.US,D,20250327,000000,49.67,49.73,49.67,49.71,915144,0
+VTIP.US,D,20250328,000000,49.78,49.87,49.78,49.86,1471361,0
+VTIP.US,D,20250331,000000,49.9,49.96,49.87,49.9,1727389,0
+VTIP.US,D,20250401,000000,49.83,49.88,49.8,49.81,3382622,0
+VTIP.US,D,20250402,000000,49.87,49.87,49.74,49.76,1588168,0
+VTIP.US,D,20250403,000000,50.07,50.12,50.05,50.06,14000441,0
+VTIP.US,D,20250404,000000,50.12,50.14,49.891,49.91,4944582,0
+VTIP.US,D,20250407,000000,49.93,49.99,49.72,49.73,4822400,0
+VTIP.US,D,20250408,000000,49.78,49.94,49.76,49.84,4395174,0
+VTIP.US,D,20250409,000000,49.72,49.94,49.6201,49.75,3194886,0
+VTIP.US,D,20250410,000000,49.75,49.7899,49.58,49.6,3571035,0
+VTIP.US,D,20250411,000000,49.43,49.58,49.27,49.57,2736989,0
+VTIP.US,D,20250414,000000,49.67,49.72,49.63,49.66,2161115,0
+VTIP.US,D,20250415,000000,49.68,49.7275,49.6445,49.65,1190731,0
+VTIP.US,D,20250416,000000,49.69,49.74,49.67,49.7,1773227,0
+VTIP.US,D,20250417,000000,49.75,49.87,49.75,49.86,1518336,0
+VTIP.US,D,20250421,000000,49.84,49.93,49.78,49.79,2310560,0
+VTIP.US,D,20250422,000000,49.81,49.88,49.8,49.87,1248941,0
+VTIP.US,D,20250423,000000,49.92,49.955,49.82,49.85,4150901,0
+VTIP.US,D,20250424,000000,49.9,50,49.9,49.99,1289502,0
+VTIP.US,D,20250425,000000,50,50.0499,50,50.02,1326597,0
+VTIP.US,D,20250428,000000,50.06,50.14,50.05,50.13,1317958,0
+VTIP.US,D,20250429,000000,50.13,50.16,50.11,50.14,6350685,0
+VTIP.US,D,20250430,000000,50.15,50.22,50.15,50.21,1808604,0
+VTIP.US,D,20250501,000000,50.26,50.29,50.08,50.13,1778583,0
+VTIP.US,D,20250502,000000,50.08,50.08,49.94,49.96,1168550,0
+VTIP.US,D,20250505,000000,49.95,49.96,49.89,49.95,1258602,0
+VTIP.US,D,20250506,000000,49.97,50.03,49.95,50.02,2228124,0
+VTIP.US,D,20250507,000000,50.01,50.08,50.01,50.05,2127015,0
+VTIP.US,D,20250508,000000,50.03,50.05,49.96,49.99,1229329,0
+VTIP.US,D,20250509,000000,50.02,50.08,50,50.02,1305262,0
+VTIP.US,D,20250512,000000,49.81,49.8273,49.73,49.73,2202574,0
+VTIP.US,D,20250513,000000,49.75,49.77,49.71,49.77,2024035,0
+VTIP.US,D,20250514,000000,49.77,49.79,49.74,49.77,2141244,0
+VTIP.US,D,20250515,000000,49.8,49.86,49.78,49.85,1484982,0
+VTIP.US,D,20250516,000000,49.9,49.9054,49.855,49.88,1199298,0
+VTIP.US,D,20250519,000000,49.86,49.92,49.85,49.92,1241279,0
+VTIP.US,D,20250520,000000,49.9,49.94,49.87,49.94,2298189,0
+VTIP.US,D,20250521,000000,49.91,49.92,49.86,49.87,2566768,0
+VTIP.US,D,20250522,000000,49.88,49.92,49.87,49.91,1331969,0
+VTIP.US,D,20250523,000000,49.99,49.99,49.93,49.95,1324553,0
+VTIP.US,D,20250527,000000,49.96,49.98,49.95,49.97,1106261,0
+VTIP.US,D,20250528,000000,49.93,49.9575,49.91,49.93,984121,0
+VTIP.US,D,20250529,000000,49.91,49.96,49.89,49.96,1547902,0
+VTIP.US,D,20250530,000000,49.99,50.045,49.96,50.02,1259872,0
+VTIP.US,D,20250602,000000,50.02,50.04,49.98,49.99,1737790,0
+VTIP.US,D,20250603,000000,50.02,50.02,49.94,49.96,1594021,0
+VTIP.US,D,20250604,000000,50,50.03,49.97,50.01,1440780,0
+VTIP.US,D,20250605,000000,50.02,50.02,49.93,49.94,1024738,0
+VTIP.US,D,20250606,000000,49.88,49.895,49.84,49.85,2307751,0
+VTIP.US,D,20250609,000000,49.85,49.9,49.85,49.87,1298028,0
+VTIP.US,D,20250610,000000,49.89,49.9,49.85,49.86,1751115,0
+VTIP.US,D,20250611,000000,49.86,49.89,49.83,49.89,1127327,0
+VTIP.US,D,20250612,000000,49.94,49.94,49.9,49.92,1110988,0
+VTIP.US,D,20250613,000000,49.95,49.97,49.89,49.95,1224656,0
+VTIP.US,D,20250616,000000,49.93,49.97,49.91,49.92,1129372,0
+VTIP.US,D,20250617,000000,49.96,50.025,49.93,50.02,1724997,0
+VTIP.US,D,20250618,000000,50.06,50.075,50.0201,50.05,1049563,0
+VTIP.US,D,20250620,000000,50.07,50.13,50.05,50.12,1270518,0
+VTIP.US,D,20250623,000000,50.15,50.24,50.15,50.16,1255141,0
+VTIP.US,D,20250624,000000,50.12,50.16,50.09,50.16,1064617,0
+VTIP.US,D,20250625,000000,50.16,50.18,50.13,50.18,1125271,0
+VTIP.US,D,20250626,000000,50.22,50.26,50.2,50.26,928043,0
+VTIP.US,D,20250627,000000,50.22,50.27,50.212,50.23,1452318,0
+VTIP.US,D,20250630,000000,50.28,50.3,50.25,50.27,1522233,0
+VTIP.US,D,20250701,000000,49.84,49.86,49.79,49.815,2431690,0
+VTIP.US,D,20250702,000000,49.84,49.86,49.82,49.84,1619481,0
+VTIP.US,D,20250703,000000,49.83,49.83,49.78,49.78,2240384,0
+VTIP.US,D,20250707,000000,49.8,49.86,49.8,49.86,1588121,0
+VTIP.US,D,20250708,000000,49.85,49.8599,49.82,49.84,2329330,0
+VTIP.US,D,20250709,000000,49.83,49.89,49.83,49.88,940558,0
+VTIP.US,D,20250710,000000,49.88,49.89,49.85,49.88,1170927,0
+VTIP.US,D,20250711,000000,49.9,49.925,49.89,49.92,839946,0
+VTIP.US,D,20250714,000000,49.93,49.95,49.92,49.94,1463189,0
+VTIP.US,D,20250715,000000,49.99,49.99,49.89,49.91,2108609,0
+VTIP.US,D,20250716,000000,49.92,50.02,49.9001,50.01,1249278,0
+VTIP.US,D,20250717,000000,50.04,50.05,50.01,50.03,1121521,0
+VTIP.US,D,20250718,000000,50.12,50.12,50.06,50.07,1009685,0
+VTIP.US,D,20250721,000000,50.1,50.13,50.09,50.11,940277,0
+VTIP.US,D,20250722,000000,50.11,50.14,50.11,50.13,1090486,0
+VTIP.US,D,20250723,000000,50.08,50.08,50.01,50.02,999822,0
+VTIP.US,D,20250724,000000,49.98,50.03,49.98,50.03,1263032,0
+VTIP.US,D,20250725,000000,50.03,50.04,50.01,50.03,2387705,0
+VTIP.US,D,20250728,000000,50.01,50.04,50.0045,50.04,1179827,0
+VTIP.US,D,20250729,000000,50.04,50.12,50.03,50.11,1179722,0
+VTIP.US,D,20250730,000000,50.09,50.14,50.0418,50.06,1323837,0
+VTIP.US,D,20250731,000000,50.06,50.07,49.99,50,978633,0
+VTIP.US,D,20250801,000000,50.14,50.21,50.06,50.2,2334029,0
+VTIP.US,D,20250804,000000,50.21,50.28,50.21,50.26,1767513,0
+VTIP.US,D,20250805,000000,50.26,50.2799,50.23,50.23,1154088,0
+VTIP.US,D,20250806,000000,50.22,50.27,50.22,50.23,970985,0
+VTIP.US,D,20250807,000000,50.24,50.26,50.23,50.25,1066508,0
+VTIP.US,D,20250808,000000,50.259,50.28,50.22,50.27,1274458,0
+VTIP.US,D,20250811,000000,50.28,50.3,50.26,50.28,1153765,0
+VTIP.US,D,20250812,000000,50.22,50.28,50.22,50.26,1284276,0
+VTIP.US,D,20250813,000000,50.32,50.3699,50.32,50.34,1027774,0
+VTIP.US,D,20250814,000000,50.3,50.32,50.29,50.31,937833,0
+VTIP.US,D,20250815,000000,50.33,50.33,50.26,50.27,1705300,0
+VTIP.US,D,20250818,000000,50.28,50.29,50.2301,50.25,1381253,0
+VTIP.US,D,20250819,000000,50.27,50.3,50.27,50.29,1027557,0
+VTIP.US,D,20250820,000000,50.29,50.345,50.29,50.32,1092889,0
+VTIP.US,D,20250821,000000,50.32,50.329,50.28,50.31,1012329,0
+VTIP.US,D,20250822,000000,50.33,50.52,50.33,50.51,1054810,0
+VTIP.US,D,20250825,000000,50.49,50.5,50.47,50.49,1095763,0
+VTIP.US,D,20250826,000000,50.51,50.5785,50.505,50.57,1608932,0
+VTIP.US,D,20250827,000000,50.6,50.67,50.59,50.66,2182556,0
+VTIP.US,D,20250828,000000,50.65,50.66,50.63,50.65,1710885,0
+VTIP.US,D,20250829,000000,50.69,50.6978,50.66,50.68,1134854,0
+VTIP.US,D,20250902,000000,50.63,50.65,50.61,50.63,2030010,0
+VTIP.US,D,20250903,000000,50.61,50.66,50.6,50.63,1311433,0
+VTIP.US,D,20250904,000000,50.64,50.66,50.63,50.64,2104370,0
+VTIP.US,D,20250905,000000,50.71,50.73,50.7,50.72,1316442,0
+VTIP.US,D,20250908,000000,50.75,50.76,50.72,50.74,1868890,0
+VTIP.US,D,20250909,000000,50.78,50.78,50.71,50.72,2286743,0
+VTIP.US,D,20250910,000000,50.72,50.74,50.7,50.7,1563252,0
+VTIP.US,D,20250911,000000,50.73,50.75,50.69,50.7,1121692,0
+VTIP.US,D,20250912,000000,50.71,50.72,50.68,50.69,1134907,0
+VTIP.US,D,20250915,000000,50.71,50.73,50.7,50.7,1174952,0
+VTIP.US,D,20250916,000000,50.72,50.75,50.72,50.75,1415725,0
+VTIP.US,D,20250917,000000,50.74,50.81,50.7,50.73,1678600,0
+VTIP.US,D,20250918,000000,50.7,50.7299,50.68,50.69,1627580,0
+VTIP.US,D,20250919,000000,50.7,50.71,50.67,50.69,1501447,0
+VTIP.US,D,20250922,000000,50.68,50.685,50.64,50.64,1268318,0
+VTIP.US,D,20250923,000000,50.66,50.69,50.65,50.69,1210189,0
+VTIP.US,D,20250924,000000,50.7,50.7,50.66,50.67,1113540,0
+VTIP.US,D,20250925,000000,50.63,50.63,50.59,50.6,1327323,0
+VTIP.US,D,20250926,000000,50.63,50.64,50.6,50.63,1786135,0
+VTIP.US,D,20250929,000000,50.64,50.64,50.62,50.62,1439062,0
+VTIP.US,D,20250930,000000,50.63,50.66,50.62,50.63,2238823,0
+VTIP.US,D,20251001,000000,50.06,50.08,50.0101,50.035,2153305,0
+VTIP.US,D,20251002,000000,50.04,50.04,50.02,50.025,2009530,0
+VTIP.US,D,20251003,000000,50.04,50.06,49.99,49.99,2919599,0
+VTIP.US,D,20251006,000000,49.99,50.02,49.99,50.01,1450609,0
+VTIP.US,D,20251007,000000,50.02,50.05,50.01,50.04,3910920,0
+VTIP.US,D,20251008,000000,50.07,50.0799,50.0401,50.05,1182507,0
+VTIP.US,D,20251009,000000,50.05,50.06,50.03,50.03,1181146,0
+VTIP.US,D,20251010,000000,50.07,50.11,50.05,50.09,1828738,0
+VTIP.US,D,20251013,000000,50.12,50.15,50.09,50.13,1046040,0
+VTIP.US,D,20251014,000000,50.12,50.14,50.1001,50.12,1386682,0
+VTIP.US,D,20251015,000000,50.13,50.15,50.09,50.11,1209232,0
+VTIP.US,D,20251016,000000,50.1,50.1799,50.1,50.17,1441652,0
+VTIP.US,D,20251017,000000,50.17,50.18,50.13,50.13,1089620,0
+VTIP.US,D,20251020,000000,50.15,50.15,50.13,50.15,1819817,0
+VTIP.US,D,20251021,000000,50.18,50.2,50.17,50.19,1618466,0
+VTIP.US,D,20251022,000000,50.19,50.22,50.18,50.22,1704192,0
+VTIP.US,D,20251023,000000,50.21,50.22,50.17,50.18,1641106,0
+VTIP.US,D,20251024,000000,50.17,50.18,50.135,50.18,1383327,0
+VTIP.US,D,20251027,000000,50.14,50.16,50.12,50.14,1193760,0
+VTIP.US,D,20251028,000000,50.12,50.13,50.1,50.12,2034659,0
+VTIP.US,D,20251029,000000,50.1,50.11,49.9737,49.98,1610218,0
+VTIP.US,D,20251030,000000,49.97,49.995,49.95,49.98,1948533,0
+VTIP.US,D,20251031,000000,50.01,50.045,50,50.04,1775881,0
+VTIP.US,D,20251103,000000,50.02,50.05,50.02,50.035,1602849,0
+VTIP.US,D,20251104,000000,50.05,50.08,50.04,50.05,1553131,0
+VTIP.US,D,20251105,000000,50.05,50.05,49.98,49.99,1544954,0
+VTIP.US,D,20251106,000000,50.04,50.05,50.03,50.03,3132696,0
+VTIP.US,D,20251107,000000,50.02,50.06,50.01,50.06,1902395,0
+VTIP.US,D,20251110,000000,50.06,50.06,50.04,50.05,1804565,0
+VTIP.US,D,20251111,000000,50.1,50.14,50.07,50.13,1307284,0
+VTIP.US,D,20251112,000000,50.1,50.1075,50.06,50.06,1680850,0
+VTIP.US,D,20251113,000000,50.05,50.07,50.04,50.05,1967914,0
+VTIP.US,D,20251114,000000,50.08,50.1,50.03,50.04,1440947,0
+VTIP.US,D,20251117,000000,50.05,50.06,50.04,50.04,1633013,0
+VTIP.US,D,20251118,000000,50.07,50.08,50.04,50.06,1718912,0
+VTIP.US,D,20251119,000000,50.08,50.08,50.03,50.04,1873754,0
+VTIP.US,D,20251120,000000,50.06,50.09,50.05,50.07,1496395,0
+VTIP.US,D,20251121,000000,50.12,50.13,50.09,50.12,1335997,0
+VTIP.US,D,20251124,000000,50.11,50.13,50.1,50.11,1322848,0
+VTIP.US,D,20251125,000000,50.09,50.15,50.08,50.15,1849678,0
+VTIP.US,D,20251126,000000,50.15,50.18,50.12,50.18,1192985,0
+VTIP.US,D,20251128,000000,50.21,50.2282,50.15,50.15,2544579,0
+VTIP.US,D,20251201,000000,50.15,50.15,50.11,50.125,2399870,0
+VTIP.US,D,20251202,000000,50.14,50.1488,50.12,50.14,1668226,0
+VTIP.US,D,20251203,000000,50.16,50.18,50.15,50.18,1694536,0
+VTIP.US,D,20251204,000000,50.16,50.16,50.14,50.16,1274612,0
+VTIP.US,D,20251205,000000,50.19,50.19,50.14,50.15,1449546,0
+VTIP.US,D,20251208,000000,50.15,50.15,50.09,50.11,2278961,0
+VTIP.US,D,20251209,000000,50.09,50.11,50.05,50.06,1263189,0
+VTIP.US,D,20251210,000000,50.01,50.13,50.01,50.12,1940298,0
+VTIP.US,D,20251211,000000,50.16,50.16,50.11,50.13,1832906,0
+VTIP.US,D,20251212,000000,50.13,50.14,50.11,50.12,2375249,0
+VTIP.US,D,20251215,000000,50.14,50.16,50.11,50.11,2171702,0
+VTIP.US,D,20251216,000000,50.1,50.1278,50.08,50.09,1849038,0
+VTIP.US,D,20251217,000000,50.08,50.12,50.08,50.12,1617620,0
+VTIP.US,D,20251218,000000,49.4,49.43,49.36,49.43,2773672,0
+VTIP.US,D,20251219,000000,49.44,49.44,49.4,49.42,3413745,0
+VTIP.US,D,20251222,000000,49.42,49.42,49.381,49.4,3279175,0
+VTIP.US,D,20251223,000000,49.35,49.39,49.35,49.39,1773552,0
+VTIP.US,D,20251224,000000,49.4,49.42,49.4,49.415,743434,0
+VTIP.US,D,20251226,000000,49.45,49.47,49.43,49.44,1590728,0
+VTIP.US,D,20251229,000000,49.46,49.47,49.45,49.46,1530375,0
+VTIP.US,D,20251230,000000,49.47,49.49,49.46,49.47,1710304,0
+VTIP.US,D,20251231,000000,49.45,49.48,49.44,49.46,2254265,0
+VTIP.US,D,20260102,000000,49.45,49.47,49.44,49.45,2683031,0
+VTIP.US,D,20260105,000000,49.47,49.51,49.462,49.5,1994032,0
+VTIP.US,D,20260106,000000,49.51,49.52,49.4801,49.52,2647748,0
+VTIP.US,D,20260107,000000,49.53,49.53,49.5,49.52,1742070,0
+VTIP.US,D,20260108,000000,49.52,49.52,49.5,49.505,1860021,0
+VTIP.US,D,20260109,000000,49.51,49.53,49.49,49.5,2278177,0
+VTIP.US,D,20260112,000000,49.51,49.53,49.51,49.51,1908983,0
+VTIP.US,D,20260113,000000,49.53,49.545,49.51,49.53,1570097,0
+VTIP.US,D,20260114,000000,49.56,49.58,49.53,49.53,2136448,0
+VTIP.US,D,20260115,000000,49.52,49.53,49.48,49.48,2376855,0
+VTIP.US,D,20260116,000000,49.5,49.51,49.45,49.46,1477339,0
+VTIP.US,D,20260120,000000,49.455,49.48,49.45,49.46,2659072,0
+VTIP.US,D,20260121,000000,49.46,49.51,49.46,49.5,1367677,0
+VTIP.US,D,20260122,000000,49.49,49.5,49.46,49.46,5227759,0
+VTIP.US,D,20260123,000000,49.47,49.53,49.47,49.53,2072186,0
+VTIP.US,D,20260126,000000,49.525,49.55,49.52,49.53,9584688,0
+VTIP.US,D,20260127,000000,49.55,49.59,49.55,49.58,2430081,0
+VTIP.US,D,20260128,000000,49.6,49.62,49.57,49.61,21261528,0
+VTIP.US,D,20260129,000000,49.66,49.71,49.66,49.67,6971659,0
+VTIP.US,D,20260130,000000,49.68,49.73,49.68,49.73,3054471,0
+VTIP.US,D,20260202,000000,49.69,49.69,49.62,49.64,3285042,0
+VTIP.US,D,20260203,000000,49.64,49.67,49.6301,49.67,1677668,0
+VTIP.US,D,20260204,000000,49.63,49.66,49.6224,49.63,2166267,0
+VTIP.US,D,20260205,000000,49.66,49.69,49.65,49.68,1657103,0
+VTIP.US,D,20260206,000000,49.68,49.7,49.66,49.7,1614302,0
+VTIP.US,D,20260209,000000,49.7,49.73,49.7,49.73,1517451,0
+VTIP.US,D,20260210,000000,49.75,49.77,49.73,49.74,1411063,0
+VTIP.US,D,20260211,000000,49.7,49.73,49.69,49.69,1519436,0
+VTIP.US,D,20260212,000000,49.71,49.75,49.7,49.74,1242180,0
+VTIP.US,D,20260213,000000,49.75,49.77,49.73,49.77,1198313,0
+VTIP.US,D,20260217,000000,49.74,49.74,49.69,49.69,3366578,0
+VTIP.US,D,20260218,000000,49.705,49.72,49.69,49.71,1186468,0
diff --git a/daily/us/nasdaq etfs/vwob.us.txt b/daily/us/nasdaq etfs/vwob.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..936d182e9081f6d491295f0b5030fc19c3e0fc29
--- /dev/null
+++ b/daily/us/nasdaq etfs/vwob.us.txt	
@@ -0,0 +1,3195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VWOB.US,D,20130607,000000,52.8715,52.8715,52.2987,52.5471,68447.840189098,0
+VWOB.US,D,20130610,000000,52.6963,52.6963,51.8137,52.0349,120995.22287222,0
+VWOB.US,D,20130611,000000,51.6998,51.6998,51.0053,51.1963,49988.853587433,0
+VWOB.US,D,20130612,000000,52.4059,52.4059,51.8634,51.8634,10764.918767365,0
+VWOB.US,D,20130613,000000,52.1927,52.3631,51.9637,52.3631,162033.33141303,0
+VWOB.US,D,20130614,000000,52.627,53.0682,52.627,52.9716,46336.892113374,0
+VWOB.US,D,20130617,000000,53.3682,53.3682,52.6844,52.6844,21655.094577135,0
+VWOB.US,D,20130618,000000,52.5909,52.5909,52.2735,52.2735,14208.46073644,0
+VWOB.US,D,20130619,000000,52.439,52.4779,51.5351,51.6677,16856.31247712,0
+VWOB.US,D,20130620,000000,51.8634,51.8634,50.4248,50.5203,31863.543533159,0
+VWOB.US,D,20130621,000000,51.3919,51.3919,50.1267,50.3381,86374.997709075,0
+VWOB.US,D,20130624,000000,50.6945,50.6945,49.18,49.8288,45122.309480871,0
+VWOB.US,D,20130625,000000,49.9866,50.1881,49.8579,49.9183,7885.0334891143,0
+VWOB.US,D,20130626,000000,50.3263,50.3263,50.1327,50.1327,6122.1946218214,0
+VWOB.US,D,20130627,000000,50.8475,50.8554,50.6167,50.7794,15845.015864258,0
+VWOB.US,D,20130628,000000,51.3794,51.8917,51.3794,51.8839,38637.690793728,0
+VWOB.US,D,20130701,000000,50.9614,51.2585,50.9614,51.2585,17135.574079858,0
+VWOB.US,D,20130702,000000,51.5917,51.5917,51.3481,51.3481,22163.309626239,0
+VWOB.US,D,20130703,000000,51.7357,51.7357,51.2975,51.3481,12790.592084295,0
+VWOB.US,D,20130705,000000,51.3541,51.3541,50.681,50.7784,19931.27019846,0
+VWOB.US,D,20130708,000000,50.977,50.977,50.6577,50.8874,37246.516265377,0
+VWOB.US,D,20130709,000000,51.1406,51.2585,50.9918,51.1883,4085.2276371336,0
+VWOB.US,D,20130710,000000,51.3151,51.3151,50.8982,50.8982,22479.532323459,0
+VWOB.US,D,20130711,000000,50.9918,51.5167,50.9918,51.4173,222007.84069253,0
+VWOB.US,D,20130712,000000,51.3656,51.6257,50.8475,51.1544,25293.7089893,0
+VWOB.US,D,20130715,000000,51.7825,51.7825,51.3024,51.3998,32364.57170278,0
+VWOB.US,D,20130716,000000,51.7514,51.9959,51.5302,51.578,12362.459406566,0
+VWOB.US,D,20130717,000000,51.8351,51.8351,51.6618,51.8236,17808.060659985,0
+VWOB.US,D,20130718,000000,52.1235,52.2033,52.0231,52.1604,11530.834780761,0
+VWOB.US,D,20130719,000000,52.1887,52.2033,52.1235,52.1887,13689.978716648,0
+VWOB.US,D,20130722,000000,52.366,52.4614,52.1946,52.2882,226005.79907881,0
+VWOB.US,D,20130723,000000,52.3086,52.3134,52.1254,52.1818,41146.938430108,0
+VWOB.US,D,20130724,000000,52.139,52.139,51.8829,51.8829,13964.106834042,0
+VWOB.US,D,20130725,000000,51.8654,51.8654,51.6618,51.8157,8603.721437341,0
+VWOB.US,D,20130726,000000,51.9959,51.9959,51.7446,51.842,69314.372515245,0
+VWOB.US,D,20130729,000000,51.9589,51.9589,51.7446,51.7466,10314.19875412,0
+VWOB.US,D,20130730,000000,51.5917,51.8282,51.5713,51.7357,12207.428149162,0
+VWOB.US,D,20130731,000000,51.8887,51.8887,51.4173,51.4445,14909.694834495,0
+VWOB.US,D,20130801,000000,51.54,51.6822,51.5117,51.5117,5389.1329146304,0
+VWOB.US,D,20130802,000000,51.6638,51.7162,51.5068,51.6355,14928.175381734,0
+VWOB.US,D,20130805,000000,51.5049,51.6968,51.4787,51.6579,16924.074483667,0
+VWOB.US,D,20130806,000000,51.6072,51.6072,51.4689,51.5644,8836.78167198,0
+VWOB.US,D,20130807,000000,51.6764,51.6764,51.3675,51.4739,19433.322120046,0
+VWOB.US,D,20130808,000000,51.5312,51.6539,51.4973,51.653,7962.0357692814,0
+VWOB.US,D,20130809,000000,51.5644,51.6901,51.5644,51.6901,24075.019568521,0
+VWOB.US,D,20130812,000000,51.6901,51.6901,51.6491,51.6901,4562.6417741698,0
+VWOB.US,D,20130813,000000,51.545,51.5908,51.4787,51.4787,8939.4513788695,0
+VWOB.US,D,20130814,000000,51.5644,51.5644,51.5049,51.545,9139.6573073041,0
+VWOB.US,D,20130815,000000,51.3297,51.3297,51.2956,51.3072,11284.427484226,0
+VWOB.US,D,20130816,000000,51.3481,51.3481,51.0919,51.1972,15516.472802212,0
+VWOB.US,D,20130819,000000,50.9974,50.9974,50.4765,50.4765,64743.517164525,0
+VWOB.US,D,20130820,000000,50.6711,50.7209,50.4482,50.5233,8988.7328381765,0
+VWOB.US,D,20130821,000000,50.4541,50.6711,50.2543,50.3936,13494.906273558,0
+VWOB.US,D,20130822,000000,50.7843,50.7843,50.3421,50.3421,6355.2548564606,0
+VWOB.US,D,20130823,000000,50.4346,50.6975,50.4346,50.6975,2630.3978905092,0
+VWOB.US,D,20130826,000000,50.7609,50.8475,50.6985,50.8416,4717.6730315729,0
+VWOB.US,D,20130827,000000,50.6935,50.6935,50.49,50.6711,11134.529712167,0
+VWOB.US,D,20130828,000000,50.4765,50.5641,50.4502,50.4608,5672.5013056454,0
+VWOB.US,D,20130829,000000,50.3547,50.5427,50.3547,50.5358,9173.5383105776,0
+VWOB.US,D,20130830,000000,51.2867,51.2867,51.0804,51.0814,7631.4393130971,0
+VWOB.US,D,20130903,000000,50.2845,50.2924,50.159,50.2047,5463.0551035909,0
+VWOB.US,D,20130904,000000,50.1705,50.2329,50.1705,50.1979,9382.9845126322,0
+VWOB.US,D,20130905,000000,50.159,50.159,50.0225,50.08,8810.0875481887,0
+VWOB.US,D,20130906,000000,50.2611,50.4218,50.2611,50.2815,13088.334234274,0
+VWOB.US,D,20130909,000000,50.787,50.787,50.4492,50.4765,11410.7112237,0
+VWOB.US,D,20130910,000000,50.3945,50.4561,50.1979,50.4492,18847.078093708,0
+VWOB.US,D,20130911,000000,50.4617,50.6663,50.4617,50.6343,13624.270104238,0
+VWOB.US,D,20130912,000000,50.867,50.9098,50.8114,50.8114,22969.266825321,0
+VWOB.US,D,20130913,000000,50.7403,50.8884,50.7403,50.867,16972.329245904,0
+VWOB.US,D,20130916,000000,50.9868,51.3647,50.9868,51.3072,10226.929503264,0
+VWOB.US,D,20130917,000000,51.5021,51.5021,51.2984,51.4592,22723.886225855,0
+VWOB.US,D,20130918,000000,51.4601,51.6754,51.4601,51.6754,8539.0395220005,0
+VWOB.US,D,20130919,000000,51.6813,52.3962,51.6579,52.214,49517.599632809,0
+VWOB.US,D,20130920,000000,52.3563,52.3563,51.9549,52.22,8867.5825840469,0
+VWOB.US,D,20130923,000000,52.4877,52.4877,52.251,52.251,17177.668659684,0
+VWOB.US,D,20130924,000000,52.104,52.4273,51.8167,52.1205,22204.377508994,0
+VWOB.US,D,20130925,000000,52.1499,52.22,52.1205,52.2121,3843.9538259432,0
+VWOB.US,D,20130926,000000,52.1099,52.22,52.0124,52.0553,12874.781243945,0
+VWOB.US,D,20130927,000000,51.8575,51.916,51.8575,51.8975,17473.357415526,0
+VWOB.US,D,20130930,000000,52.0631,52.4877,52.0631,52.4741,19337.839292638,0
+VWOB.US,D,20131001,000000,51.8078,51.8634,51.7699,51.8186,11949.727184869,0
+VWOB.US,D,20131002,000000,51.8107,51.8381,51.7252,51.7943,11364.509855599,0
+VWOB.US,D,20131003,000000,51.8078,51.8078,51.7533,51.7768,8554.4399780339,0
+VWOB.US,D,20131004,000000,51.846,52.0738,51.846,51.918,7822.4049679117,0
+VWOB.US,D,20131007,000000,52.2023,52.2023,52.0806,52.1517,5617.059663925,0
+VWOB.US,D,20131008,000000,52.176,52.176,52.0689,52.0943,13105.788084446,0
+VWOB.US,D,20131009,000000,51.8848,52.2812,51.8265,52.2472,19329.625716088,0
+VWOB.US,D,20131010,000000,52.2706,52.2706,52.0991,52.2209,18587.323735277,0
+VWOB.US,D,20131011,000000,52.3026,52.3601,52.0806,52.3221,11364.509855599,0
+VWOB.US,D,20131014,000000,52.3817,52.4302,52.3368,52.3737,24204.383399202,0
+VWOB.US,D,20131015,000000,52.3096,52.3368,51.9394,52.0621,30988.797630461,0
+VWOB.US,D,20131016,000000,52.1449,52.3465,52.1449,52.2424,13725.913114058,0
+VWOB.US,D,20131017,000000,52.3299,52.5744,52.3299,52.5395,20217.718680683,0
+VWOB.US,D,20131018,000000,52.5549,52.8218,52.5549,52.7108,11659.171914373,0
+VWOB.US,D,20131021,000000,52.7819,52.7819,52.7467,52.775,12162.253478131,0
+VWOB.US,D,20131022,000000,52.8929,52.9104,52.7312,52.9104,6936.3653974552,0
+VWOB.US,D,20131023,000000,52.9055,53.0118,52.9055,53.0118,13577.042039068,0
+VWOB.US,D,20131024,000000,53.0965,53.0965,52.9202,52.9707,6494.8856578304,0
+VWOB.US,D,20131025,000000,52.8083,53.1384,52.8083,53.0701,17415.862379667,0
+VWOB.US,D,20131028,000000,52.999,53.0118,52.8083,52.9259,28333.759010299,0
+VWOB.US,D,20131029,000000,53.4404,53.4404,52.854,52.9202,22282.406486231,0
+VWOB.US,D,20131030,000000,52.6591,52.9483,52.6591,52.7312,11218.718871816,0
+VWOB.US,D,20131031,000000,53.339,53.339,53.1725,53.2678,3835.740249392,0
+VWOB.US,D,20131101,000000,52.7507,52.9095,52.5151,52.5151,45734.220933931,0
+VWOB.US,D,20131104,000000,52.7352,52.7352,52.7019,52.7148,7941.5018279036,0
+VWOB.US,D,20131105,000000,52.6728,52.7673,52.365,52.4273,5728.9696444346,0
+VWOB.US,D,20131106,000000,52.5296,52.5296,52.365,52.3845,7789.5506617072,0
+VWOB.US,D,20131107,000000,52.5451,52.5793,52.365,52.3962,23822.452089573,0
+VWOB.US,D,20131108,000000,52.365,52.365,51.8391,52.0231,22205.404206063,0
+VWOB.US,D,20131111,000000,51.8488,52.0757,51.8488,51.9511,17936.397793597,0
+VWOB.US,D,20131112,000000,51.9266,51.9266,51.6491,51.7476,12060.61046831,0
+VWOB.US,D,20131113,000000,51.4779,51.7396,51.4669,51.6277,29405.630750225,0
+VWOB.US,D,20131114,000000,51.8546,51.8546,51.7553,51.7553,9854.2384672552,0
+VWOB.US,D,20131115,000000,51.5937,52.0183,51.5937,52.0183,38084.301073594,0
+VWOB.US,D,20131118,000000,52.1399,52.2735,52.1127,52.1264,219929.80582507,0
+VWOB.US,D,20131119,000000,52.2384,52.2384,52.1264,52.1643,47498.086498293,0
+VWOB.US,D,20131120,000000,52.1643,52.1733,52.0455,52.1175,32357.384823298,0
+VWOB.US,D,20131121,000000,52.0835,52.0835,51.8282,52.0231,14996.96408535,0
+VWOB.US,D,20131122,000000,52.0582,52.1342,52.0309,52.1175,19413.814875737,0
+VWOB.US,D,20131125,000000,52.1557,52.2052,52.0757,52.1927,15594.501779447,0
+VWOB.US,D,20131126,000000,52.2667,52.2667,52.1333,52.1828,32740.342829996,0
+VWOB.US,D,20131127,000000,52.2052,52.2052,51.9969,52.0309,12930.222885665,0
+VWOB.US,D,20131129,000000,52.3407,52.3407,52.2716,52.2987,4601.6562627879,0
+VWOB.US,D,20131202,000000,52.3952,52.3952,51.8673,51.878,26526.772169043,0
+VWOB.US,D,20131203,000000,51.8917,51.9296,51.7923,51.9296,20869.671319431,0
+VWOB.US,D,20131204,000000,51.9121,51.9121,51.768,51.8575,13183.817061681,0
+VWOB.US,D,20131205,000000,52.0008,52.0008,51.73,51.8625,20953.86047908,0
+VWOB.US,D,20131206,000000,51.8575,51.9384,51.8575,51.8917,11392.23067646,0
+VWOB.US,D,20131209,000000,52.0875,52.1001,51.9686,52.0445,10303.931783431,0
+VWOB.US,D,20131210,000000,52.2987,52.2987,52.1818,52.2716,9897.3597441487,0
+VWOB.US,D,20131211,000000,52.0738,52.139,51.9052,51.9052,53776.339074587,0
+VWOB.US,D,20131212,000000,52.1818,52.1818,51.8575,51.9394,24025.738109214,0
+VWOB.US,D,20131213,000000,52.1907,52.1907,51.919,52.1059,21972.343971424,0
+VWOB.US,D,20131216,000000,52.0504,52.2121,52.0504,52.0815,26457.983465426,0
+VWOB.US,D,20131217,000000,52.1703,52.1818,52.0699,52.1614,76192.216179773,0
+VWOB.US,D,20131218,000000,52.1614,52.3493,52.0952,52.2305,336123.16650609,0
+VWOB.US,D,20131219,000000,52.3641,52.3641,52.1059,52.215,45270.153858792,0
+VWOB.US,D,20131220,000000,52.3553,52.3553,52.2424,52.2424,24785.493940196,0
+VWOB.US,D,20131223,000000,52.5637,52.5715,52.2919,52.4341,31809.128588508,0
+VWOB.US,D,20131224,000000,52.668,52.668,52.365,52.4634,12809.072631535,0
+VWOB.US,D,20131226,000000,52.4292,52.4624,52.2842,52.3962,29251.62618989,0
+VWOB.US,D,20131227,000000,52.3503,52.4292,52.2315,52.3066,15025.711603279,0
+VWOB.US,D,20131230,000000,52.476,52.476,52.326,52.443,64770.211288316,0
+VWOB.US,D,20131231,000000,52.6777,52.6777,52.4498,52.4769,60982.725801163,0
+VWOB.US,D,20140102,000000,52.4166,52.4166,52.3329,52.3962,18699.233715787,0
+VWOB.US,D,20140103,000000,52.2735,52.4292,52.2735,52.4235,30285.510138267,0
+VWOB.US,D,20140106,000000,52.476,52.6066,52.437,52.5325,28594.540065797,0
+VWOB.US,D,20140107,000000,52.6777,52.6777,52.5171,52.5997,44848.181363475,0
+VWOB.US,D,20140108,000000,52.5395,52.5395,52.3485,52.4498,65803.068539624,0
+VWOB.US,D,20140109,000000,52.5871,52.5871,52.437,52.4634,16543.169871107,0
+VWOB.US,D,20140110,000000,52.661,52.7167,52.5549,52.7118,18668.43280372,0
+VWOB.US,D,20140113,000000,52.7984,52.7984,52.6533,52.6923,11780.322168502,0
+VWOB.US,D,20140114,000000,52.6524,52.7167,52.5919,52.7167,18668.43280372,0
+VWOB.US,D,20140115,000000,52.7984,52.7984,52.7196,52.7565,24655.103412447,0
+VWOB.US,D,20140116,000000,52.9466,52.9466,52.7167,52.7167,18825.517455261,0
+VWOB.US,D,20140117,000000,52.9193,52.9193,52.8247,52.8891,17745.432138783,0
+VWOB.US,D,20140121,000000,52.8403,52.9193,52.7779,52.8179,20278.293807747,0
+VWOB.US,D,20140122,000000,52.8179,52.8179,52.7118,52.7487,18380.957624429,0
+VWOB.US,D,20140123,000000,52.7118,52.7711,52.437,52.437,22614.029639484,0
+VWOB.US,D,20140124,000000,52.4292,52.4292,52.2667,52.2667,32826.585383782,0
+VWOB.US,D,20140127,000000,52.2091,52.2384,52.1059,52.1245,57050.476027294,0
+VWOB.US,D,20140128,000000,52.217,52.2782,52.1333,52.2782,44494.997571776,0
+VWOB.US,D,20140129,000000,52.2782,52.2929,52.1479,52.2782,15911.751173736,0
+VWOB.US,D,20140130,000000,52.2842,52.2842,52.2443,52.2578,7736.1624141244,0
+VWOB.US,D,20140131,000000,52.1245,52.1399,52.0289,52.0368,26070.918670453,0
+VWOB.US,D,20140203,000000,52.1887,52.2305,51.9394,52.0981,16678.693884202,0
+VWOB.US,D,20140204,000000,52.2832,52.3046,52.1215,52.2772,21884.048023499,0
+VWOB.US,D,20140205,000000,52.324,52.442,52.2832,52.4273,41507.309101291,0
+VWOB.US,D,20140206,000000,52.2977,52.5023,52.2977,52.4555,18137.6304191,0
+VWOB.US,D,20140207,000000,52.6056,52.6825,52.4351,52.6758,13004.145074626,0
+VWOB.US,D,20140210,000000,52.7487,52.7487,52.6874,52.7118,14932.282170011,0
+VWOB.US,D,20140211,000000,52.8792,52.8792,52.7167,52.7487,12139.666142615,0
+VWOB.US,D,20140212,000000,52.7769,52.7984,52.7118,52.7263,8694.0707794037,0
+VWOB.US,D,20140213,000000,52.668,52.7196,52.6212,52.7196,23418.960141497,0
+VWOB.US,D,20140214,000000,52.3902,52.7332,52.3835,52.4614,73643.954054776,0
+VWOB.US,D,20140218,000000,52.66,52.7916,52.4479,52.7206,12445.621869147,0
+VWOB.US,D,20140219,000000,52.6981,52.8179,52.4614,52.7556,29756.761147786,0
+VWOB.US,D,20140220,000000,52.8102,52.8102,52.3319,52.5062,72350.315747968,0
+VWOB.US,D,20140221,000000,52.4156,52.7858,52.4156,52.7769,10180.728135163,0
+VWOB.US,D,20140224,000000,52.8403,53.0185,52.8326,52.997,156034.34043948,0
+VWOB.US,D,20140225,000000,52.9756,53.2359,52.9621,53.1851,24856.33603795,0
+VWOB.US,D,20140226,000000,53.3312,53.3351,53.0527,53.3175,26264.964416475,0
+VWOB.US,D,20140227,000000,53.038,53.4032,53.038,53.3769,12938.436462216,0
+VWOB.US,D,20140228,000000,53.3888,53.565,53.3838,53.5066,14841.932827947,0
+VWOB.US,D,20140303,000000,53.4852,53.4852,53.2786,53.3448,16168.42544096,0
+VWOB.US,D,20140304,000000,53.3808,53.4714,53.3294,53.4714,15726.945701334,0
+VWOB.US,D,20140305,000000,53.3448,53.6206,53.2863,53.3808,11149.930168201,0
+VWOB.US,D,20140306,000000,53.451,53.4783,53.2075,53.4112,18410.731839426,0
+VWOB.US,D,20140307,000000,53.451,53.5514,53.298,53.3732,25701.307725651,0
+VWOB.US,D,20140310,000000,53.414,53.414,53.1618,53.3672,27550.389146731,0
+VWOB.US,D,20140311,000000,53.3732,53.4422,53.2639,53.3312,12849.113817223,0
+VWOB.US,D,20140312,000000,53.3448,53.3448,53.0128,53.1743,29974.420926393,0
+VWOB.US,D,20140313,000000,53.3672,53.3672,53.1891,53.2075,9550.3361348623,0
+VWOB.US,D,20140314,000000,53.1743,53.3584,53.0731,53.1344,8394.2752352862,0
+VWOB.US,D,20140317,000000,53.3167,53.3167,53.1014,53.1424,10220.76932085,0
+VWOB.US,D,20140318,000000,53.3351,53.3351,53.1686,53.2444,14552.404254519,0
+VWOB.US,D,20140319,000000,53.1209,53.4471,53.1209,53.337,6071.8864654456,0
+VWOB.US,D,20140320,000000,53.2016,53.3448,53.118,53.1743,14305.996957983,0
+VWOB.US,D,20140321,000000,53.2075,53.3214,53.1529,53.2075,86131.670503747,0
+VWOB.US,D,20140324,000000,53.3732,53.3916,53.1657,53.301,51534.03267612,0
+VWOB.US,D,20140325,000000,53.1686,53.4032,53.1686,53.3167,17974.385585146,0
+VWOB.US,D,20140326,000000,53.3087,53.602,53.3087,53.602,10716.664005127,0
+VWOB.US,D,20140327,000000,53.4937,53.8922,53.4937,53.8679,39393.339836436,0
+VWOB.US,D,20140328,000000,54.1182,54.1182,53.6322,53.9263,17227.976816059,0
+VWOB.US,D,20140331,000000,53.9399,54.0169,53.7336,53.9916,37003.189060048,0
+VWOB.US,D,20140401,000000,54.0004,54.0733,54.0004,54.0482,164562.08629372,0
+VWOB.US,D,20140402,000000,54.0004,54.1737,53.9089,54.013,23211.56733358,0
+VWOB.US,D,20140403,000000,54.013,54.0412,53.8582,54.0325,11177.650989061,0
+VWOB.US,D,20140404,000000,54.0364,54.2449,54.0198,54.2449,15293.679538262,0
+VWOB.US,D,20140407,000000,54.2449,54.3783,54.0852,54.2449,22020.598733662,0
+VWOB.US,D,20140408,000000,54.2594,54.385,54.2449,54.3783,18539.068973039,0
+VWOB.US,D,20140409,000000,54.5662,54.5662,54.3061,54.4434,20722.853638579,0
+VWOB.US,D,20140410,000000,54.7901,54.8477,54.6023,54.7309,53519.664807363,0
+VWOB.US,D,20140411,000000,54.727,54.7901,54.727,54.7337,13488.746091145,0
+VWOB.US,D,20140414,000000,54.7337,54.7543,54.313,54.6286,24124.301027829,0
+VWOB.US,D,20140415,000000,54.688,54.7697,54.313,54.5712,12269.029973297,0
+VWOB.US,D,20140416,000000,54.6743,54.6743,54.5652,54.5984,19209.502159027,0
+VWOB.US,D,20140417,000000,54.5945,54.7835,54.5945,54.7192,12736.177139643,0
+VWOB.US,D,20140421,000000,54.7056,54.8537,54.4133,54.727,22686.925131375,0
+VWOB.US,D,20140422,000000,54.7611,54.7697,54.3714,54.4523,120773.45630534,0
+VWOB.US,D,20140423,000000,54.4192,54.4434,54.3189,54.3451,173243.83670829,0
+VWOB.US,D,20140424,000000,54.4133,54.4133,54.2603,54.3315,15687.931212717,0
+VWOB.US,D,20140425,000000,54.3569,54.3569,54.0852,54.2419,17548.306301555,0
+VWOB.US,D,20140428,000000,54.3315,54.3822,54.0782,54.1435,28657.168587,0
+VWOB.US,D,20140429,000000,54.3519,54.3569,54.2369,54.2926,13539.05424752,0
+VWOB.US,D,20140430,000000,54.3519,54.5351,54.2926,54.4133,16573.970783173,0
+VWOB.US,D,20140501,000000,54.4816,54.6491,54.3364,54.6481,30176.680248964,0
+VWOB.US,D,20140502,000000,54.6734,54.7056,54.5058,54.6734,17010.317037453,0
+VWOB.US,D,20140505,000000,54.5945,54.8711,54.5702,54.723,15149.941948616,0
+VWOB.US,D,20140506,000000,54.5936,54.8331,54.5847,54.688,22197.190629511,0
+VWOB.US,D,20140507,000000,54.8633,55.0134,54.8564,54.9266,27231.086358304,0
+VWOB.US,D,20140508,000000,54.9705,55.3512,54.9705,55.2959,21433.328010254,0
+VWOB.US,D,20140509,000000,55.4312,55.4312,55.2734,55.3367,29248.546098683,0
+VWOB.US,D,20140512,000000,55.3455,55.3455,55.2287,55.2706,38596.622910974,0
+VWOB.US,D,20140513,000000,55.1926,55.3883,55.1926,55.3455,32461.081227256,0
+VWOB.US,D,20140514,000000,55.4234,55.4875,55.3601,55.4828,14055.482873174,0
+VWOB.US,D,20140515,000000,55.8441,55.8441,55.4234,55.5909,16939.4749397,0
+VWOB.US,D,20140516,000000,55.5491,55.5626,55.3941,55.5052,28825.546906299,0
+VWOB.US,D,20140519,000000,55.5695,55.5695,55.4604,55.5257,14392.239511772,0
+VWOB.US,D,20140520,000000,55.5393,55.5422,55.5219,55.5343,26393.301550087,0
+VWOB.US,D,20140521,000000,55.6454,55.6512,55.4761,55.6512,61842.071247827,0
+VWOB.US,D,20140522,000000,55.6298,55.6562,55.6104,55.6454,37007.295848323,0
+VWOB.US,D,20140523,000000,55.7516,55.7516,55.698,55.7088,18717.714263027,0
+VWOB.US,D,20140527,000000,55.8383,55.8383,55.7702,55.8139,24216.703764027,0
+VWOB.US,D,20140528,000000,55.958,56.0789,55.8928,56.0625,22376.862616568,0
+VWOB.US,D,20140529,000000,56.3272,56.3272,56.1451,56.2465,29163.330241965,0
+VWOB.US,D,20140530,000000,56.2396,56.2465,56.2103,56.2446,27512.401355181,0
+VWOB.US,D,20140602,000000,56.3088,56.3437,56.1685,56.3088,37089.431613834,0
+VWOB.US,D,20140603,000000,56.5016,56.5016,56.0028,56.0381,502671.91162811,0
+VWOB.US,D,20140604,000000,55.8607,56.0271,55.8139,55.9065,21295.750603022,0
+VWOB.US,D,20140605,000000,55.7448,56.0642,55.7448,56.0271,17610.934822757,0
+VWOB.US,D,20140606,000000,56.2717,56.482,56.2492,56.482,32917.961422915,0
+VWOB.US,D,20140609,000000,56.7051,56.7051,56.3799,56.4548,20844.003892708,0
+VWOB.US,D,20140610,000000,56.523,56.523,56.336,56.4509,21499.036622663,0
+VWOB.US,D,20140611,000000,56.3088,56.3156,56.1392,56.261,22752.633743784,0
+VWOB.US,D,20140612,000000,56.0642,56.1978,56.0642,56.1919,47753.734068448,0
+VWOB.US,D,20140613,000000,56.1849,56.2153,56.0575,56.1685,11749.521256436,0
+VWOB.US,D,20140616,000000,56.1109,56.1236,55.9679,56.0575,32663.340549829,0
+VWOB.US,D,20140617,000000,56.0224,56.0625,55.9679,55.9883,14566.778013484,0
+VWOB.US,D,20140618,000000,56.0575,56.0642,55.7448,55.9814,174021.04638945,0
+VWOB.US,D,20140619,000000,56.0934,56.2426,55.8695,55.9541,109237.48803923,0
+VWOB.US,D,20140620,000000,56.0361,56.0361,55.8607,55.9883,39549.397790909,0
+VWOB.US,D,20140623,000000,56.0642,56.2123,55.9679,56.0866,36070.948121491,0
+VWOB.US,D,20140624,000000,56.1849,56.2123,56.152,56.2123,22069.880192968,0
+VWOB.US,D,20140625,000000,56.3232,56.3292,56.3088,56.3232,12581.14588224,0
+VWOB.US,D,20140626,000000,56.2717,56.4334,56.2347,56.373,27891.252573604,0
+VWOB.US,D,20140627,000000,56.372,56.372,56.2804,56.3232,20593.489807898,0
+VWOB.US,D,20140630,000000,56.3232,56.3352,56.2804,56.3232,17679.723526374,0
+VWOB.US,D,20140701,000000,56.3447,56.3447,56.1685,56.2347,42779.386769652,0
+VWOB.US,D,20140702,000000,56.1764,56.2725,56.1764,56.2347,18427.158992529,0
+VWOB.US,D,20140703,000000,56.1685,56.2347,56.1316,56.2173,48888.234329578,0
+VWOB.US,D,20140707,000000,56.2173,56.3232,56.1849,56.2347,21572.958811623,0
+VWOB.US,D,20140708,000000,56.2699,56.4422,56.2699,56.4188,46284.530562859,0
+VWOB.US,D,20140709,000000,56.4442,56.4966,56.4061,56.487,31494.959285426,0
+VWOB.US,D,20140710,000000,56.4442,56.7335,56.3769,56.487,79395.511034726,0
+VWOB.US,D,20140711,000000,56.5512,56.598,56.4762,56.5387,13946.652983871,0
+VWOB.US,D,20140714,000000,56.6604,56.6604,56.4518,56.5512,16436.393375941,0
+VWOB.US,D,20140715,000000,56.5669,56.598,56.4518,56.5591,18133.523630824,0
+VWOB.US,D,20140716,000000,56.6186,56.6253,56.5035,56.5669,26119.173432691,0
+VWOB.US,D,20140717,000000,56.6788,56.6788,56.3088,56.3944,21205.401260959,0
+VWOB.US,D,20140718,000000,56.5591,56.5591,56.4128,56.4128,20645.851358411,0
+VWOB.US,D,20140721,000000,56.5591,56.5591,56.4061,56.4481,13199.217517715,0
+VWOB.US,D,20140722,000000,56.4616,56.5835,56.4471,56.5736,11930.219940561,0
+VWOB.US,D,20140723,000000,56.64,56.7967,56.633,56.7421,24767.013392956,0
+VWOB.US,D,20140724,000000,57.0821,57.0821,56.7285,56.7549,14984.643720524,0
+VWOB.US,D,20140725,000000,56.9204,56.9204,56.7197,56.7499,32112.004223832,0
+VWOB.US,D,20140728,000000,56.7713,56.7713,56.4518,56.4966,113040.37398241,0
+VWOB.US,D,20140729,000000,56.489,56.5835,56.4402,56.4966,20257.759866369,0
+VWOB.US,D,20140730,000000,56.5103,56.6662,56.4061,56.4343,92419.16335366,0
+VWOB.US,D,20140731,000000,56.3661,56.3661,56.0642,56.1849,369531.88912793,0
+VWOB.US,D,20140801,000000,56.1082,56.1715,55.9074,56.0391,114923.33640676,0
+VWOB.US,D,20140804,000000,55.662,56.4334,55.662,56.0361,178254.11840449,0
+VWOB.US,D,20140805,000000,56.0281,56.2073,55.8753,55.96,24085.28653921,0
+VWOB.US,D,20140806,000000,55.9745,55.9745,55.8743,55.8948,34277.308342131,0
+VWOB.US,D,20140807,000000,56.0505,56.0829,55.7788,55.9307,11996.95525004,0
+VWOB.US,D,20140808,000000,55.8392,56.0954,55.8392,55.8938,16220.786991473,0
+VWOB.US,D,20140811,000000,55.9824,56.0281,55.9814,56.0281,18097.589233414,0
+VWOB.US,D,20140812,000000,56.0028,56.2073,56.0028,56.0749,19217.715735579,0
+VWOB.US,D,20140813,000000,56.15,56.1801,55.9745,56.1559,28341.972586849,0
+VWOB.US,D,20140814,000000,56.5717,56.5717,56.2913,56.371,14081.150299895,0
+VWOB.US,D,20140815,000000,56.6146,56.7179,56.4372,56.4481,32186.95310986,0
+VWOB.US,D,20140818,000000,56.671,56.671,56.4948,56.63,73603.91286909,0
+VWOB.US,D,20140819,000000,56.8026,56.8026,56.6447,56.6818,40475.478547052,0
+VWOB.US,D,20140820,000000,56.6447,56.7509,56.5591,56.5863,22682.818343099,0
+VWOB.US,D,20140821,000000,56.6681,56.6681,56.5521,56.5561,9719.7411512299,0
+VWOB.US,D,20140822,000000,56.6447,56.8803,56.4996,56.5387,173864.98843496,0
+VWOB.US,D,20140825,000000,56.6146,56.63,56.5561,56.5561,58325.633786862,0
+VWOB.US,D,20140826,000000,56.6233,56.7071,56.5942,56.6447,28729.037381823,0
+VWOB.US,D,20140827,000000,56.8385,56.9438,56.7683,56.9438,21921.009117979,0
+VWOB.US,D,20140828,000000,57.1425,57.1425,56.7315,56.8385,17897.383304979,0
+VWOB.US,D,20140829,000000,56.7878,56.826,56.7061,56.8026,25454.900429116,0
+VWOB.US,D,20140902,000000,56.7569,56.7569,56.4596,56.4626,229036.60882619,0
+VWOB.US,D,20140903,000000,56.4956,56.6253,56.4247,56.4956,276380.69076414,0
+VWOB.US,D,20140904,000000,56.6788,56.7071,56.4558,56.4596,48352.298459614,0
+VWOB.US,D,20140905,000000,56.4752,56.6604,56.4752,56.6604,192869.15118022,0
+VWOB.US,D,20140908,000000,56.6604,56.6604,56.3934,56.4061,151331.04116686,0
+VWOB.US,D,20140909,000000,56.3652,56.3867,56.2258,56.2347,39742.416839861,0
+VWOB.US,D,20140910,000000,56.1655,56.2436,56.1092,56.2436,14320.370716949,0
+VWOB.US,D,20140911,000000,56.3292,56.3292,56.2864,56.2988,11074.981282172,0
+VWOB.US,D,20140912,000000,56.1734,56.1734,55.957,56.0038,318764.79916227,0
+VWOB.US,D,20140915,000000,55.9961,55.9961,55.8616,55.8695,17934.34439946,0
+VWOB.US,D,20140916,000000,55.961,55.961,55.7389,55.8539,50963.189105815,0
+VWOB.US,D,20140917,000000,55.9084,55.9084,55.7389,55.81,14308.050352121,0
+VWOB.US,D,20140918,000000,55.7935,55.7935,55.623,55.6435,46896.442015921,0
+VWOB.US,D,20140919,000000,55.7127,55.8392,55.7127,55.812,33697.224498206,0
+VWOB.US,D,20140922,000000,55.9502,55.9502,55.8753,55.9122,94620.401869372,0
+VWOB.US,D,20140923,000000,55.8616,55.9834,55.8451,55.957,113678.97955926,0
+VWOB.US,D,20140924,000000,56.0361,56.0974,56.0341,56.0974,18373.770744947,0
+VWOB.US,D,20140925,000000,56.0974,56.1685,55.997,56.0895,112568.09333073,0
+VWOB.US,D,20140926,000000,55.9961,56.0242,55.9416,56.0175,104379.15750922,0
+VWOB.US,D,20140929,000000,55.7389,55.9699,55.6814,55.737,327371.60069082,0
+VWOB.US,D,20140930,000000,55.7788,55.7788,55.5528,55.5528,28645.874919242,0
+VWOB.US,D,20141001,000000,55.6512,55.7078,55.5616,55.6707,214321.98643479,0
+VWOB.US,D,20141002,000000,55.7,55.8188,55.5626,55.6044,31939.519116257,0
+VWOB.US,D,20141003,000000,55.7478,55.7478,55.5442,55.6717,32613.032393452,0
+VWOB.US,D,20141006,000000,55.6785,55.7545,55.5909,55.7262,103700.51074669,0
+VWOB.US,D,20141007,000000,55.7808,55.8306,55.7164,55.7584,41022.708084772,0
+VWOB.US,D,20141008,000000,55.809,56.0009,55.7964,55.9873,178685.33117343,0
+VWOB.US,D,20141009,000000,56.0934,56.1783,55.9873,55.9941,17550.359695693,0
+VWOB.US,D,20141010,000000,55.9873,56.1382,55.8695,55.966,113216.96587827,0
+VWOB.US,D,20141013,000000,56.0409,56.1567,55.9288,55.966,43387.191434437,0
+VWOB.US,D,20141014,000000,55.9531,56.0934,55.9466,56.0575,11230.012539574,0
+VWOB.US,D,20141015,000000,56.0809,56.1764,55.9456,56.0351,19810.119944331,0
+VWOB.US,D,20141016,000000,56.0261,56.0261,55.7574,55.9202,20515.460830662,0
+VWOB.US,D,20141017,000000,56.072,56.1178,55.9366,56.0934,33523.712693562,0
+VWOB.US,D,20141020,000000,56.1783,56.2317,56.1003,56.2317,181270.55439291,0
+VWOB.US,D,20141021,000000,56.1783,56.1783,56.0351,56.1119,68269.194899109,0
+VWOB.US,D,20141022,000000,56.1929,56.2043,56.0351,56.154,98106.03841827,0
+VWOB.US,D,20141023,000000,56.1625,56.1625,56.1072,56.1246,13023.652318934,0
+VWOB.US,D,20141024,000000,56.1625,56.2123,56.1003,56.1869,25850.17880064,0
+VWOB.US,D,20141027,000000,56.1412,56.2063,56.1072,56.1929,16987.729701937,0
+VWOB.US,D,20141028,000000,56.2531,56.3137,56.2083,56.2456,49628.482916251,0
+VWOB.US,D,20141029,000000,56.3486,56.4372,56.2755,56.3486,32963.136093947,0
+VWOB.US,D,20141030,000000,56.3486,56.4577,56.3476,56.3973,16223.86708268,0
+VWOB.US,D,20141031,000000,56.4577,56.4577,56.3925,56.449,21494.929834388,0
+VWOB.US,D,20141103,000000,56.6204,56.634,56.2699,56.2765,209557.08533803,0
+VWOB.US,D,20141104,000000,56.3147,56.3409,56.2173,56.2183,19735.171058301,0
+VWOB.US,D,20141105,000000,56.225,56.3993,56.1343,56.1635,55660.32819601,0
+VWOB.US,D,20141106,000000,56.1333,56.1333,55.9765,55.9804,32279.355846061,0
+VWOB.US,D,20141107,000000,55.9804,56.1715,55.958,56.0642,31157.175949759,0
+VWOB.US,D,20141110,000000,56.3585,56.3585,55.958,56.0944,92635.796435198,0
+VWOB.US,D,20141111,000000,56.1003,56.2465,55.958,56.0419,164798.22661956,0
+VWOB.US,D,20141112,000000,56.0875,56.0875,55.9951,56.0809,68371.864605999,0
+VWOB.US,D,20141113,000000,56.0077,56.1003,55.8782,55.8782,51663.3965068,0
+VWOB.US,D,20141114,000000,55.8988,56.1003,55.8286,55.8665,42862.549232232,0
+VWOB.US,D,20141117,000000,55.7731,55.8491,55.7478,55.7808,33371.761527366,0
+VWOB.US,D,20141118,000000,55.7808,55.8208,55.7398,55.8032,131452.13251892,0
+VWOB.US,D,20141119,000000,55.8432,55.965,55.8208,55.8988,13984.640775421,0
+VWOB.US,D,20141120,000000,55.8782,55.9531,55.8734,55.8928,28681.809316654,0
+VWOB.US,D,20141121,000000,56.3068,56.3302,56.0224,56.0729,37023.723001427,0
+VWOB.US,D,20141124,000000,56.0809,56.3585,56.0361,56.1801,581850.78958131,0
+VWOB.US,D,20141125,000000,56.2337,56.2765,56.1675,56.2337,58873.890021651,0
+VWOB.US,D,20141126,000000,56.3068,56.3652,56.2073,56.3496,33226.997240652,0
+VWOB.US,D,20141128,000000,56.3147,56.5035,56.152,56.1635,32001.120940391,0
+VWOB.US,D,20141201,000000,56.3536,56.3536,55.8432,55.8801,183031.33986607,0
+VWOB.US,D,20141202,000000,55.9132,55.9132,55.7906,55.8198,17515.45199535,0
+VWOB.US,D,20141203,000000,55.7545,55.8432,55.6298,55.8363,66165.492604945,0
+VWOB.US,D,20141204,000000,55.9132,55.9132,55.7944,55.81,74845.189625382,0
+VWOB.US,D,20141205,000000,55.851,55.851,55.4875,55.5227,260608.57039177,0
+VWOB.US,D,20141208,000000,55.4855,55.5169,54.805,54.948,274790.33700443,0
+VWOB.US,D,20141209,000000,54.7036,54.8751,54.6539,54.7687,169717.13227663,0
+VWOB.US,D,20141210,000000,54.7337,54.8497,54.4806,54.5789,102651.22634228,0
+VWOB.US,D,20141211,000000,54.5876,54.834,54.2974,54.3335,96581.393270961,0
+VWOB.US,D,20141212,000000,54.2185,54.3275,53.4704,53.4852,43463.167017535,0
+VWOB.US,D,20141215,000000,53.4704,53.5845,52.7702,52.8199,196396.88230894,0
+VWOB.US,D,20141216,000000,52.7556,52.8929,52.1499,52.5365,124076.34077597,0
+VWOB.US,D,20141217,000000,52.6699,53.9108,52.6699,53.3974,77128.563906607,0
+VWOB.US,D,20141218,000000,54.0646,54.7337,53.7939,54.205,114077.33802201,0
+VWOB.US,D,20141219,000000,54.424,54.5682,54.1611,54.4484,57497.089252263,0
+VWOB.US,D,20141222,000000,54.5409,54.7901,54.3403,54.7172,47724.986550519,0
+VWOB.US,D,20141223,000000,54.8915,54.8915,54.6003,54.7873,48593.572270804,0
+VWOB.US,D,20141224,000000,54.7873,54.7873,54.722,54.7873,28069.897863592,0
+VWOB.US,D,20141226,000000,54.8731,55.0192,54.6363,54.6432,53875.92869027,0
+VWOB.US,D,20141229,000000,54.5575,54.8467,54.5175,54.8321,61900.592980753,0
+VWOB.US,D,20141230,000000,54.8866,54.8866,54.6597,54.6685,42746.532463447,0
+VWOB.US,D,20141231,000000,54.4056,54.8175,54.4056,54.6685,29554.501825215,0
+VWOB.US,D,20150102,000000,54.6363,54.9452,54.6363,54.6685,58521.73292702,0
+VWOB.US,D,20150105,000000,54.5526,54.7707,54.2702,54.2702,54760.941563658,0
+VWOB.US,D,20150106,000000,54.2292,54.2292,53.6906,53.7375,47505.273377775,0
+VWOB.US,D,20150107,000000,54.013,54.427,53.9293,54.3909,19347.07956626,0
+VWOB.US,D,20150108,000000,54.5369,54.7367,54.5369,54.6685,80069.024311922,0
+VWOB.US,D,20150109,000000,54.7796,54.7796,54.3431,54.4046,91949.962793176,0
+VWOB.US,D,20150112,000000,54.4056,54.5087,54.3275,54.3549,41400.532606125,0
+VWOB.US,D,20150113,000000,54.3431,54.4609,54.1056,54.3636,33121.247442556,0
+VWOB.US,D,20150114,000000,54.4523,54.5837,54.278,54.575,12403.527289322,0
+VWOB.US,D,20150115,000000,54.765,54.765,54.2828,54.722,28893.308912845,0
+VWOB.US,D,20150116,000000,54.6822,54.7016,54.5916,54.6081,31871.75710971,0
+VWOB.US,D,20150120,000000,54.8283,54.8283,54.5769,54.6958,110775.48024843,0
+VWOB.US,D,20150121,000000,54.7503,54.8584,54.6179,54.6501,92666.597347264,0
+VWOB.US,D,20150122,000000,54.7056,54.7697,54.5575,54.6179,74811.30862211,0
+VWOB.US,D,20150123,000000,54.5369,55.0854,54.5369,54.7066,131056.85414739,0
+VWOB.US,D,20150126,000000,54.982,55.061,54.803,54.9286,33563.753879249,0
+VWOB.US,D,20150127,000000,55.102,55.1214,54.9286,55.0318,40588.41522463,0
+VWOB.US,D,20150128,000000,55.0698,55.286,54.9587,55.1146,113684.11304462,0
+VWOB.US,D,20150129,000000,55.1954,55.1954,54.9587,55.0543,18157.137663409,0
+VWOB.US,D,20150130,000000,55.0854,55.4477,54.9246,54.987,33274.225305821,0
+VWOB.US,D,20150202,000000,55.2537,55.3026,55.1546,55.21,39804.018663994,0
+VWOB.US,D,20150203,000000,55.3464,55.5343,55.1954,55.3611,51511.445340605,0
+VWOB.US,D,20150204,000000,55.4194,55.4331,55.2782,55.2782,30942.59626236,0
+VWOB.US,D,20150205,000000,55.102,55.4331,55.102,55.4331,41944.68205264,0
+VWOB.US,D,20150206,000000,55.4331,55.5257,55.1837,55.2258,184332.16505236,0
+VWOB.US,D,20150209,000000,55.4039,55.5189,55.2392,55.3687,38328.654975992,0
+VWOB.US,D,20150210,000000,55.2462,55.2462,54.9353,54.9353,47580.222263805,0
+VWOB.US,D,20150211,000000,55.1808,55.326,54.9139,54.9929,34233.16036817,0
+VWOB.US,D,20150212,000000,55.1546,55.2537,55.0796,55.2492,27870.718632226,0
+VWOB.US,D,20150213,000000,55.1886,55.5109,55.1886,55.4555,25837.858435813,0
+VWOB.US,D,20150217,000000,55.5538,55.5929,55.3522,55.4331,47420.057521058,0
+VWOB.US,D,20150218,000000,55.5257,55.585,55.3687,55.4312,46784.532035411,0
+VWOB.US,D,20150219,000000,55.4418,55.5491,55.3687,55.3687,33465.190960635,0
+VWOB.US,D,20150220,000000,55.5772,55.5772,55.3611,55.3611,23987.750317665,0
+VWOB.US,D,20150223,000000,55.3776,55.4614,55.2258,55.287,37159.247014521,0
+VWOB.US,D,20150224,000000,55.4497,55.6005,55.2715,55.4681,45052.494080186,0
+VWOB.US,D,20150225,000000,55.7038,55.7856,55.6268,55.7856,14988.750508799,0
+VWOB.US,D,20150226,000000,55.8724,55.8724,55.7438,55.7438,21132.505769068,0
+VWOB.US,D,20150227,000000,55.7856,55.8159,55.6814,55.8081,34698.254140378,0
+VWOB.US,D,20150302,000000,56.264,56.264,55.7682,55.7818,43111.009922905,0
+VWOB.US,D,20150303,000000,55.6854,55.8695,55.6854,55.8198,28836.840574057,0
+VWOB.US,D,20150304,000000,55.8198,55.8373,55.6931,55.7262,25787.550279438,0
+VWOB.US,D,20150305,000000,55.7418,55.7613,55.623,55.6572,31609.949357142,0
+VWOB.US,D,20150306,000000,55.6854,55.6854,55.3201,55.3502,186570.36466255,0
+VWOB.US,D,20150309,000000,55.5149,55.5149,55.1974,55.2412,40476.50524412,0
+VWOB.US,D,20150310,000000,55.2412,55.2412,55.0824,55.0824,45051.467383116,0
+VWOB.US,D,20150311,000000,55.0464,55.212,55.0114,55.0464,27999.055765837,0
+VWOB.US,D,20150312,000000,55.2626,55.3641,55.212,55.2198,22180.763476409,0
+VWOB.US,D,20150313,000000,55.0543,55.3201,55.0543,55.0824,27585.296847074,0
+VWOB.US,D,20150316,000000,55.1837,55.1837,54.9052,54.9052,62098.74551505,0
+VWOB.US,D,20150317,000000,54.8312,54.9052,54.7562,54.7873,81783.608416977,0
+VWOB.US,D,20150318,000000,54.6861,55.399,54.6861,55.0543,39090.464201112,0
+VWOB.US,D,20150319,000000,55.1896,55.3855,55.1896,55.3113,25511.368767906,0
+VWOB.US,D,20150320,000000,55.5071,55.6512,55.4828,55.6298,26893.303022639,0
+VWOB.US,D,20150323,000000,55.8198,55.9775,55.7174,55.8373,51153.12806356,0
+VWOB.US,D,20150324,000000,55.812,55.9923,55.812,55.9172,51705.491086626,0
+VWOB.US,D,20150325,000000,56.0214,56.2153,56.0214,56.0809,221639.2564448,0
+VWOB.US,D,20150326,000000,56.1959,56.1959,55.8198,55.9015,46434.428334918,0
+VWOB.US,D,20150327,000000,55.9775,56.1003,55.8237,55.8695,38530.914298563,0
+VWOB.US,D,20150330,000000,56.072,56.072,55.9864,56.0214,26749.565432992,0
+VWOB.US,D,20150331,000000,56.15,56.2033,55.9923,56.1003,31609.949357142,0
+VWOB.US,D,20150401,000000,56.4616,56.5064,56.2123,56.4266,91115.258076163,0
+VWOB.US,D,20150402,000000,56.639,56.639,56.4518,56.5649,42103.82009832,0
+VWOB.US,D,20150406,000000,56.8336,56.8336,56.7159,56.7763,44731.137897621,0
+VWOB.US,D,20150407,000000,56.673,56.7479,56.5493,56.6925,24424.096571946,0
+VWOB.US,D,20150408,000000,56.9574,57.0129,56.8542,56.9982,33547.326726147,0
+VWOB.US,D,20150409,000000,57.043,57.2261,57.043,57.196,45786.582484445,0
+VWOB.US,D,20150410,000000,57.2194,57.2194,57.0344,57.1231,39897.448097263,0
+VWOB.US,D,20150413,000000,57.0129,57.2486,56.97,57.2398,44310.192099374,0
+VWOB.US,D,20150414,000000,57.3694,57.4133,57.272,57.2759,190378.38409108,0
+VWOB.US,D,20150415,000000,57.5477,57.5477,57.1074,57.1804,251466.85969034,0
+VWOB.US,D,20150416,000000,57.1746,57.1804,57.048,57.0763,48716.775919072,0
+VWOB.US,D,20150417,000000,57.2914,57.2914,56.9251,56.9574,74412.950159378,0
+VWOB.US,D,20150420,000000,57.0196,57.0196,56.8609,56.8757,43542.22269184,0
+VWOB.US,D,20150421,000000,56.9419,56.9419,56.8609,56.8922,51280.438500103,0
+VWOB.US,D,20150422,000000,57.0266,57.1804,56.8922,56.9251,101908.92436146,0
+VWOB.US,D,20150423,000000,56.937,57.2194,56.9166,57.2107,51498.09827871,0
+VWOB.US,D,20150424,000000,57.2914,57.3957,57.2261,57.3957,29543.208157456,0
+VWOB.US,D,20150427,000000,57.4815,57.5398,57.348,57.384,60885.189579617,0
+VWOB.US,D,20150428,000000,57.5116,57.5116,57.2914,57.3528,86557.749787338,0
+VWOB.US,D,20150429,000000,57.2107,57.2107,57.0129,57.084,38381.016526505,0
+VWOB.US,D,20150430,000000,57.0763,57.161,56.9166,57.0927,340713.52910111,0
+VWOB.US,D,20150501,000000,57.0616,57.0616,56.8074,57.0166,51849.228676271,0
+VWOB.US,D,20150504,000000,57.0401,57.0401,56.897,56.9466,43463.167017535,0
+VWOB.US,D,20150505,000000,56.8659,56.9281,56.8308,56.9214,123367.91979843,0
+VWOB.US,D,20150506,000000,56.9127,56.9214,56.8366,56.8579,26160.241315447,0
+VWOB.US,D,20150507,000000,57.0256,57.0256,56.8074,56.8883,46588.432895253,0
+VWOB.US,D,20150508,000000,56.9808,57.1161,56.9808,57.1161,45109.989116043,0
+VWOB.US,D,20150511,000000,57.1455,57.1455,56.9214,56.941,72476.599487443,0
+VWOB.US,D,20150512,000000,56.7071,56.7345,56.6213,56.7179,26164.348103723,0
+VWOB.US,D,20150513,000000,56.8883,57.0166,56.823,56.9127,32178.739533309,0
+VWOB.US,D,20150514,000000,56.9748,56.9808,56.8366,56.9808,44427.235565228,0
+VWOB.US,D,20150515,000000,57.0112,57.2184,57.0112,57.2184,30486.742763771,0
+VWOB.US,D,20150518,000000,57.4463,57.4463,57.0401,57.047,51092.552936495,0
+VWOB.US,D,20150519,000000,57.16,57.16,56.8434,56.8434,48682.894915799,0
+VWOB.US,D,20150520,000000,56.9896,57.0325,56.8366,57.0166,33835.828602506,0
+VWOB.US,D,20150521,000000,57.0812,57.195,57.0539,57.165,34655.132863485,0
+VWOB.US,D,20150522,000000,57.047,57.272,57.047,57.1726,78263.064167735,0
+VWOB.US,D,20150526,000000,57.2253,57.2614,57.1064,57.2009,45754.75487531,0
+VWOB.US,D,20150527,000000,56.9896,57.1864,56.9896,57.1864,34655.132863485,0
+VWOB.US,D,20150528,000000,57.2749,57.2749,56.8366,56.9896,79932.473601758,0
+VWOB.US,D,20150529,000000,57.0112,57.4279,56.897,57.0256,100395.57288191,0
+VWOB.US,D,20150601,000000,57.6617,57.6617,56.714,56.8103,103305.23237516,0
+VWOB.US,D,20150602,000000,56.8084,56.8103,56.6086,56.6906,62760.965124488,0
+VWOB.US,D,20150603,000000,56.7071,56.7285,56.4158,56.4656,46722.930211278,0
+VWOB.US,D,20150604,000000,56.5396,56.5396,56.3147,56.4481,52205.492559178,0
+VWOB.US,D,20150605,000000,56.4217,56.4217,55.9172,56.0749,94817.527706599,0
+VWOB.US,D,20150608,000000,56.151,56.151,55.8705,55.958,158393.69030379,0
+VWOB.US,D,20150609,000000,55.9727,55.9727,55.6416,55.7604,130687.24320259,0
+VWOB.US,D,20150610,000000,55.6834,55.6834,55.4389,55.5491,99864.770497288,0
+VWOB.US,D,20150611,000000,55.6074,55.7341,55.4865,55.7341,58849.249291998,0
+VWOB.US,D,20150612,000000,55.8315,55.8948,55.7478,55.8548,40967.266443052,0
+VWOB.US,D,20150615,000000,55.8315,55.8315,55.5547,55.6562,72069.000751092,0
+VWOB.US,D,20150616,000000,55.4661,55.7156,55.4661,55.6416,40422.090299468,0
+VWOB.US,D,20150617,000000,55.662,55.8227,55.5422,55.7808,26306.03229923,0
+VWOB.US,D,20150618,000000,55.8705,56.0009,55.811,56.0009,32466.214712602,0
+VWOB.US,D,20150619,000000,56.0271,56.1929,56.0271,56.1764,62478.623430543,0
+VWOB.US,D,20150622,000000,55.9941,56.2689,55.9941,56.2689,60149.047781219,0
+VWOB.US,D,20150623,000000,56.2173,56.3769,56.1023,56.3613,40966.239745984,0
+VWOB.US,D,20150624,000000,56.4013,56.4217,56.261,56.4217,42475.484437259,0
+VWOB.US,D,20150625,000000,56.2844,56.4158,56.2173,56.3759,46856.400830233,0
+VWOB.US,D,20150626,000000,56.1849,56.224,56.0009,56.2173,32613.032393452,0
+VWOB.US,D,20150629,000000,56.1218,56.1451,55.9259,56.1138,43022.71397498,0
+VWOB.US,D,20150630,000000,56.1372,56.2327,55.8227,56.151,114306.29146836,0
+VWOB.US,D,20150701,000000,56.2153,56.2153,55.9679,56.1119,57184.973343319,0
+VWOB.US,D,20150702,000000,56.1072,56.3486,56.0391,56.3332,46684.942419729,0
+VWOB.US,D,20150706,000000,56.4061,56.4061,56.149,56.2426,87086.49877782,0
+VWOB.US,D,20150707,000000,56.2277,56.2277,55.959,56.0799,231077.68259915,0
+VWOB.US,D,20150708,000000,56.1246,56.1246,55.9122,56.0028,36442.612460431,0
+VWOB.US,D,20150709,000000,55.9745,56.1899,55.9745,56.071,21840.926746606,0
+VWOB.US,D,20150710,000000,56.1072,56.2202,56.071,56.2033,43538.115903566,0
+VWOB.US,D,20150713,000000,56.2571,56.2571,55.9903,56.149,34667.453228311,0
+VWOB.US,D,20150714,000000,56.1724,56.2287,56.0466,56.1178,56746.573694899,0
+VWOB.US,D,20150715,000000,56.0097,56.1809,55.9824,56.1326,48805.071866998,0
+VWOB.US,D,20150716,000000,56.0097,56.3048,55.9961,56.3048,223851.78862827,0
+VWOB.US,D,20150717,000000,56.2347,56.3203,56.1326,56.3128,46949.830263503,0
+VWOB.US,D,20150720,000000,56.2735,56.296,56.0993,56.2202,65514.566663266,0
+VWOB.US,D,20150721,000000,56.2277,56.2501,56.1246,56.2347,58424.196705476,0
+VWOB.US,D,20150722,000000,56.1246,56.3652,56.1119,56.2202,45182.884607935,0
+VWOB.US,D,20150723,000000,56.2277,56.2426,56.0391,56.0993,26342.993393711,0
+VWOB.US,D,20150724,000000,56.1178,56.1178,55.9122,56.0185,111105.05000755,0
+VWOB.US,D,20150727,000000,55.8402,55.9745,55.7272,55.8567,75892.420635656,0
+VWOB.US,D,20150728,000000,55.9961,55.9961,55.6785,55.8256,44228.056333863,0
+VWOB.US,D,20150729,000000,55.7838,56.0097,55.7838,55.959,24161.262122308,0
+VWOB.US,D,20150730,000000,55.8656,56.1724,55.8656,56.1724,62920.103170167,0
+VWOB.US,D,20150731,000000,56.3262,56.3585,56.1724,56.296,24979.539686218,0
+VWOB.US,D,20150803,000000,56.3613,56.3613,56.1198,56.2123,112175.89505041,0
+VWOB.US,D,20150804,000000,56.3973,56.4013,55.9844,56.1744,66491.982272853,0
+VWOB.US,D,20150805,000000,56.3973,56.3973,55.9765,56.1138,116121.49188617,0
+VWOB.US,D,20150806,000000,55.997,56.0651,55.8333,56.0038,69145.994195945,0
+VWOB.US,D,20150807,000000,56.15,56.15,55.8198,55.9074,35355.340264471,0
+VWOB.US,D,20150810,000000,55.9396,56.0117,55.8198,55.9699,118295.00958103,0
+VWOB.US,D,20150811,000000,56.2123,56.2123,55.8333,55.8997,107642.00079416,0
+VWOB.US,D,20150812,000000,55.8149,56.0214,55.8149,55.8734,135972.67971326,0
+VWOB.US,D,20150813,000000,56.0261,56.0261,55.7935,55.885,71384.193806138,0
+VWOB.US,D,20150814,000000,55.9142,55.9765,55.7564,55.8333,36980.601724532,0
+VWOB.US,D,20150817,000000,55.8333,55.8928,55.7428,55.8928,112305.25888109,0
+VWOB.US,D,20150818,000000,55.8734,55.8734,55.6717,55.7506,47052.499970393,0
+VWOB.US,D,20150819,000000,55.7623,55.7623,55.5119,55.588,123864.84117978,0
+VWOB.US,D,20150820,000000,55.4965,55.6094,55.3221,55.401,133389.50988792,0
+VWOB.US,D,20150821,000000,55.3054,55.4244,55.1604,55.29,112855.56851001,0
+VWOB.US,D,20150824,000000,54.1211,54.8856,54.0578,54.7152,364383.00332742,0
+VWOB.US,D,20150825,000000,55.1546,55.7623,54.878,54.948,209389.73371581,0
+VWOB.US,D,20150826,000000,55.0143,55.0143,54.8,54.8603,59826.664901586,0
+VWOB.US,D,20150827,000000,55.1283,55.4312,55.1283,55.4312,99803.168673154,0
+VWOB.US,D,20150828,000000,55.4088,55.588,55.2472,55.588,60644.942465495,0
+VWOB.US,D,20150831,000000,55.588,55.6649,55.4175,55.5636,34532.955912287,0
+VWOB.US,D,20150901,000000,55.5978,55.6034,55.4107,55.5646,82878.067492419,0
+VWOB.US,D,20150902,000000,55.4751,55.4751,55.212,55.2412,50108.977144494,0
+VWOB.US,D,20150903,000000,55.2686,55.589,55.2686,55.5393,156414.21835497,0
+VWOB.US,D,20150904,000000,55.7048,55.7048,55.4828,55.5978,65682.944982563,0
+VWOB.US,D,20150908,000000,55.7652,55.7652,55.4555,55.5149,72451.958757789,0
+VWOB.US,D,20150909,000000,55.6308,55.6308,55.4828,55.5149,37643.848031038,0
+VWOB.US,D,20150910,000000,55.5646,55.6173,55.4828,55.5393,45021.693168119,0
+VWOB.US,D,20150911,000000,55.5304,55.589,55.4418,55.5149,26271.124598889,0
+VWOB.US,D,20150914,000000,55.6034,55.6903,55.4497,55.5393,64731.196799698,0
+VWOB.US,D,20150915,000000,55.6173,55.6173,55.4895,55.4895,112263.16430127,0
+VWOB.US,D,20150916,000000,55.5304,55.6308,55.3892,55.4985,20181.78428327,0
+VWOB.US,D,20150917,000000,55.5149,55.9025,55.4809,55.9025,32368.678491056,0
+VWOB.US,D,20150918,000000,55.9804,56.0242,55.8306,56.0077,56874.910828513,0
+VWOB.US,D,20150921,000000,55.9269,55.9804,55.698,55.7137,46583.299409908,0
+VWOB.US,D,20150922,000000,55.6386,55.661,55.396,55.4107,196500.5787129,0
+VWOB.US,D,20150923,000000,55.3815,55.4263,55.2412,55.4029,121338.13969323,0
+VWOB.US,D,20150924,000000,55.1741,55.1741,54.9763,55.0727,85641.936001884,0
+VWOB.US,D,20150925,000000,55.2353,55.396,54.8905,54.99,549415.37578076,0
+VWOB.US,D,20150928,000000,54.8205,54.8771,54.5809,54.5896,64001.215183714,0
+VWOB.US,D,20150929,000000,54.6958,54.6958,54.4192,54.4767,82746.650267599,0
+VWOB.US,D,20150930,000000,54.6577,54.8643,54.6481,54.7845,107392.51340643,0
+VWOB.US,D,20151001,000000,55.0727,55.136,54.8497,54.9461,164304.38532941,0
+VWOB.US,D,20151002,000000,55.2258,55.3591,55.0124,55.3591,93889.393556319,0
+VWOB.US,D,20151005,000000,55.4905,55.6239,55.4331,55.6173,64104.911587672,0
+VWOB.US,D,20151006,000000,55.6183,55.811,55.4107,55.7478,38045.286584977,0
+VWOB.US,D,20151007,000000,56.0107,56.0261,55.7906,55.7974,182793.14614607,0
+VWOB.US,D,20151008,000000,55.7808,55.9961,55.7808,55.9466,169574.42138406,0
+VWOB.US,D,20151009,000000,56.1353,56.224,56.0195,56.0819,47088.434367805,0
+VWOB.US,D,20151012,000000,56.1665,56.1665,56.0651,56.1013,21312.177756124,0
+VWOB.US,D,20151013,000000,56.1665,56.1665,55.9376,56.0739,76762.033053011,0
+VWOB.US,D,20151014,000000,56.0651,56.3008,56.0651,56.3008,142989.12748209,0
+VWOB.US,D,20151015,000000,56.2784,56.5074,55.9212,56.5074,36695.179939379,0
+VWOB.US,D,20151016,000000,56.4626,56.6584,56.4626,56.6584,19160.220699719,0
+VWOB.US,D,20151019,000000,56.6447,56.6516,56.4996,56.6292,54101.802045427,0
+VWOB.US,D,20151020,000000,56.637,56.637,56.3272,56.4772,52336.909783996,0
+VWOB.US,D,20151021,000000,56.3925,56.4919,56.1441,56.3232,129369.99086319,0
+VWOB.US,D,20151022,000000,56.4452,56.5153,56.2784,56.5153,79455.059464722,0
+VWOB.US,D,20151023,000000,56.6584,56.6584,56.3545,56.5845,61919.073527993,0
+VWOB.US,D,20151026,000000,56.4772,56.6447,56.4772,56.6447,68799.997283729,0
+VWOB.US,D,20151027,000000,56.521,56.6223,56.3545,56.6136,58272.24553928,0
+VWOB.US,D,20151028,000000,56.4343,56.5746,56.2784,56.4528,39120.23841611,0
+VWOB.US,D,20151029,000000,56.3701,56.3769,56.2123,56.338,28732.117473029,0
+VWOB.US,D,20151030,000000,56.3008,56.3983,56.1082,56.3008,43439.552984951,0
+VWOB.US,D,20151102,000000,56.6973,56.827,56.3809,56.5191,107629.68042934,0
+VWOB.US,D,20151103,000000,56.5279,56.8122,56.5045,56.6282,31715.699155238,0
+VWOB.US,D,20151104,000000,56.7947,56.82,56.5639,56.6758,42878.976385336,0
+VWOB.US,D,20151105,000000,56.5815,56.6758,56.4432,56.6624,59940.628276234,0
+VWOB.US,D,20151106,000000,56.5639,56.7265,56.1625,56.3282,62092.585332638,0
+VWOB.US,D,20151109,000000,56.3282,56.3282,55.8072,56.0457,63463.225919613,0
+VWOB.US,D,20151110,000000,56.069,56.3058,55.9923,56.2824,147568.19640936,0
+VWOB.US,D,20151111,000000,56.0914,56.3342,56.0914,56.2904,13301.887224605,0
+VWOB.US,D,20151112,000000,56.3427,56.3809,56.0779,56.2904,178742.82620929,0
+VWOB.US,D,20151113,000000,56.2978,56.3212,56.0779,56.2755,269583.95616806,0
+VWOB.US,D,20151116,000000,56.1879,56.2113,55.9989,56.1625,103613.24149582,0
+VWOB.US,D,20151117,000000,56.1705,56.3212,56.1392,56.2824,84667.600483503,0
+VWOB.US,D,20151118,000000,56.3212,56.4168,56.2521,56.4168,120823.76446171,0
+VWOB.US,D,20151119,000000,56.4509,56.7354,56.4509,56.5367,68268.168202042,0
+VWOB.US,D,20151120,000000,56.6076,56.6204,56.4976,56.5639,83321.600626182,0
+VWOB.US,D,20151123,000000,56.4686,56.5902,56.4686,56.5493,139898.76930471,0
+VWOB.US,D,20151124,000000,56.5639,56.5902,56.483,56.5367,40048.37256639,0
+VWOB.US,D,20151125,000000,56.5561,56.5815,56.4382,56.489,62092.585332638,0
+VWOB.US,D,20151127,000000,56.5727,56.5815,56.3895,56.4237,163018.96059916,0
+VWOB.US,D,20151130,000000,56.4432,56.5133,56.3212,56.4013,43542.22269184,0
+VWOB.US,D,20151201,000000,56.3476,56.5357,56.3476,56.4802,50076.122838289,0
+VWOB.US,D,20151202,000000,56.5357,56.6262,56.3789,56.4732,458919.21603714,0
+VWOB.US,D,20151203,000000,56.4158,56.4158,56.0681,56.1082,50944.708558576,0
+VWOB.US,D,20151204,000000,56.0819,56.2483,56.0819,56.2483,33058.618921353,0
+VWOB.US,D,20151207,000000,56.2804,56.3193,56.0651,56.1362,147749.92179056,0
+VWOB.US,D,20151208,000000,56.0476,56.1362,55.8315,55.9745,144124.65444029,0
+VWOB.US,D,20151209,000000,55.9192,56.1138,55.9035,56.0409,177189.43354405,0
+VWOB.US,D,20151210,000000,56.0028,56.0261,55.809,55.9279,111882.25968871,0
+VWOB.US,D,20151211,000000,55.8461,55.8461,55.3347,55.3687,241296.39852586,0
+VWOB.US,D,20151214,000000,55.2353,55.5939,55.2353,55.4214,214518.08557494,0
+VWOB.US,D,20151215,000000,55.4711,55.5939,55.3835,55.5257,136505.53549202,0
+VWOB.US,D,20151216,000000,55.4945,55.5695,55.2412,55.5491,198871.22224498,0
+VWOB.US,D,20151217,000000,55.4865,55.7642,55.4865,55.622,57948.835962577,0
+VWOB.US,D,20151218,000000,55.5547,55.6143,55.4126,55.4585,119780.64023972,0
+VWOB.US,D,20151221,000000,55.3835,55.5695,55.3347,55.3611,41353.304540956,0
+VWOB.US,D,20151222,000000,55.4651,55.5695,55.326,55.5343,85234.337265533,0
+VWOB.US,D,20151223,000000,55.6044,55.663,55.4751,55.663,139699.59007334,0
+VWOB.US,D,20151224,000000,55.4985,55.7702,55.4985,55.6931,16631.465819031,0
+VWOB.US,D,20151228,000000,55.5646,55.7262,55.4985,55.6562,133524.00720395,0
+VWOB.US,D,20151229,000000,55.7174,55.7174,55.4895,55.582,117213.89756747,0
+VWOB.US,D,20151230,000000,55.6854,55.7702,55.4165,55.6249,107968.49046208,0
+VWOB.US,D,20151231,000000,55.5219,55.6338,55.207,55.5393,60897.509944443,0
+VWOB.US,D,20160104,000000,56.6506,56.6564,55.5607,55.6854,539706.9282973,0
+VWOB.US,D,20160105,000000,55.6854,55.9094,54.3051,55.663,233218.34598779,0
+VWOB.US,D,20160106,000000,55.7174,55.7174,55.5257,55.6114,83787.721095459,0
+VWOB.US,D,20160107,000000,55.3502,55.6044,55.2959,55.3805,402676.75060307,0
+VWOB.US,D,20160108,000000,55.582,55.582,55.3201,55.4399,282668.18361405,0
+VWOB.US,D,20160111,000000,55.4399,55.4399,55.1896,55.3502,114887.40200936,0
+VWOB.US,D,20160112,000000,55.2432,55.4312,55.0483,55.207,92906.844461385,0
+VWOB.US,D,20160113,000000,55.0737,55.2287,54.8564,54.8564,124735.4802942,0
+VWOB.US,D,20160114,000000,54.6666,54.9529,54.6413,54.7776,281366.3317307,0
+VWOB.US,D,20160115,000000,54.7075,54.7075,54.2722,54.3051,274419.69936256,0
+VWOB.US,D,20160119,000000,54.3051,54.5165,54.3051,54.4583,142896.72474589,0
+VWOB.US,D,20160120,000000,54.2643,54.3929,54.1611,54.348,134672.88122404,0
+VWOB.US,D,20160121,000000,54.1911,54.423,54.1835,54.3208,122395.63767419,0
+VWOB.US,D,20160122,000000,54.6343,54.8165,54.4738,54.7776,106231.3190215,0
+VWOB.US,D,20160125,000000,54.8175,54.911,54.6734,54.6734,41211.62034545,0
+VWOB.US,D,20160126,000000,54.7864,54.9276,54.5302,54.8215,128456.23047189,0
+VWOB.US,D,20160127,000000,54.8633,55.1984,54.8633,55.0405,110226.19731658,0
+VWOB.US,D,20160128,000000,55.3641,55.6044,55.2442,55.3201,379160.25424003,0
+VWOB.US,D,20160129,000000,55.5304,55.5587,55.3426,55.3641,118620.47255186,0
+VWOB.US,D,20160201,000000,55.4691,55.4905,55.1692,55.3865,109253.91519233,0
+VWOB.US,D,20160202,000000,55.3717,55.5079,55.0318,55.2597,122763.19522486,0
+VWOB.US,D,20160203,000000,55.3641,55.3931,55.1458,55.3865,123506.52390273,0
+VWOB.US,D,20160204,000000,55.4546,55.5304,55.2715,55.5159,74457.098133341,0
+VWOB.US,D,20160205,000000,55.5461,55.7623,55.3805,55.5461,36499.08079922,0
+VWOB.US,D,20160208,000000,55.5079,55.5159,55.2277,55.2422,84323.656965422,0
+VWOB.US,D,20160209,000000,55.0727,55.3455,54.8876,55.0104,289646.64359133,0
+VWOB.US,D,20160210,000000,55.3426,55.3426,54.9578,55.1146,52150.050917457,0
+VWOB.US,D,20160211,000000,54.8145,55.0805,54.8145,55.0727,161875.22006441,0
+VWOB.US,D,20160212,000000,55.2422,55.2743,55.0016,55.1692,27485.70723139,0
+VWOB.US,D,20160216,000000,55.1555,55.6124,55.1555,55.3641,77450.946786239,0
+VWOB.US,D,20160217,000000,55.4244,55.7428,55.3717,55.7282,51316.372897515,0
+VWOB.US,D,20160218,000000,55.5753,55.9202,55.5753,55.8968,82828.786033112,0
+VWOB.US,D,20160219,000000,56.5153,56.5153,55.6785,55.8968,83239.46486067,0
+VWOB.US,D,20160222,000000,55.8763,56.0838,55.8763,56.0028,49080.226681461,0
+VWOB.US,D,20160223,000000,56.5153,56.5153,55.9903,56.0838,77573.123737438,0
+VWOB.US,D,20160224,000000,56.0261,56.1092,55.8714,56.0974,89450.982127485,0
+VWOB.US,D,20160225,000000,56.259,56.259,56.0661,56.1783,28798.852782507,0
+VWOB.US,D,20160226,000000,56.2521,56.412,56.2025,56.412,57777.377552072,0
+VWOB.US,D,20160229,000000,56.4705,56.5531,56.412,56.4266,130493.19745657,0
+VWOB.US,D,20160301,000000,56.633,56.8767,56.633,56.8738,112700.53725262,0
+VWOB.US,D,20160302,000000,56.633,56.9778,56.633,56.9419,177456.37478197,0
+VWOB.US,D,20160303,000000,57.0539,57.0733,56.9223,57.0616,103923.30401064,0
+VWOB.US,D,20160304,000000,57.1775,57.2253,57.0616,57.1551,64309.224304381,0
+VWOB.US,D,20160307,000000,57.1493,57.1931,57.0539,57.1231,148848.48765427,0
+VWOB.US,D,20160308,000000,56.8659,57.0539,56.7519,56.7608,520166.82968208,0
+VWOB.US,D,20160309,000000,56.7608,57.0616,56.7608,57.0158,34792.710270717,0
+VWOB.US,D,20160310,000000,57.1687,57.1834,57.0158,57.0684,34336.856772128,0
+VWOB.US,D,20160311,000000,57.1775,57.4677,57.1687,57.3178,60153.154569494,0
+VWOB.US,D,20160314,000000,57.2614,57.3548,57.2097,57.2545,59418.039468167,0
+VWOB.US,D,20160315,000000,57.1231,57.2184,56.9778,57.0401,57871.833682409,0
+VWOB.US,D,20160316,000000,57.0616,57.4279,57.0032,57.4279,75466.341352064,0
+VWOB.US,D,20160317,000000,57.5583,58.0414,57.5515,58.0337,63668.565333391,0
+VWOB.US,D,20160318,000000,58.1905,58.2528,57.9782,58.1048,181100.12267947,0
+VWOB.US,D,20160321,000000,58.3045,58.3045,58.0707,58.1408,116460.30191891,0
+VWOB.US,D,20160322,000000,58.0493,58.1827,57.9539,58.058,92267.212187464,0
+VWOB.US,D,20160323,000000,58.0414,58.1739,57.7901,57.8604,259600.35387012,0
+VWOB.US,D,20160324,000000,57.6158,57.8271,57.6158,57.7581,57354.378359686,0
+VWOB.US,D,20160328,000000,57.8106,57.8106,57.5992,57.7668,48294.803423756,0
+VWOB.US,D,20160329,000000,57.6158,58.0337,57.5934,58.019,92071.113047306,0
+VWOB.US,D,20160330,000000,58.1358,58.1642,57.9928,58.0921,84214.82707612,0
+VWOB.US,D,20160331,000000,58.1476,58.3298,58.1213,58.2158,98875.034522872,0
+VWOB.US,D,20160401,000000,58.2947,58.4154,58.1272,58.3482,89827.779951769,0
+VWOB.US,D,20160404,000000,58.3356,58.5226,58.1447,58.2508,56808.175519035,0
+VWOB.US,D,20160405,000000,58.2431,58.2431,57.9353,58.1028,119136.90117752,0
+VWOB.US,D,20160406,000000,58.1184,58.2586,57.9743,58.1612,43722.921375967,0
+VWOB.US,D,20160407,000000,58.134,58.3649,57.9275,57.9841,150575.39212416,0
+VWOB.US,D,20160408,000000,58.2586,58.2586,58.0299,58.1797,116663.58793854,0
+VWOB.US,D,20160411,000000,58.2431,58.3766,58.1953,58.3766,65922.165399617,0
+VWOB.US,D,20160412,000000,58.4593,58.5392,58.4076,58.4895,39767.057569514,0
+VWOB.US,D,20160413,000000,58.734,58.7506,58.5918,58.7077,70531.008541886,0
+VWOB.US,D,20160414,000000,58.7506,58.9249,58.6697,58.8674,55045.336651742,0
+VWOB.US,D,20160415,000000,58.8713,58.922,58.7963,58.9005,62187.041462976,0
+VWOB.US,D,20160418,000000,58.7593,58.7963,58.6785,58.7526,41945.708749708,0
+VWOB.US,D,20160419,000000,58.9531,59.0895,58.8781,59.0836,84174.785890433,0
+VWOB.US,D,20160420,000000,59.1304,59.1763,59.0389,59.1139,72854.424008795,0
+VWOB.US,D,20160421,000000,59.1839,59.1839,58.9249,58.9463,200065.2709361,0
+VWOB.US,D,20160422,000000,59.0244,59.0244,58.8927,58.994,29936.433134843,0
+VWOB.US,D,20160425,000000,59.0895,59.1363,58.7778,58.8421,64090.537828707,0
+VWOB.US,D,20160426,000000,58.9297,59.0019,58.7778,58.8276,104869.91870815,0
+VWOB.US,D,20160427,000000,58.9531,59.0613,58.7963,59.031,51171.6086108,0
+VWOB.US,D,20160428,000000,59.0983,59.3261,59.0613,59.1139,406498.1170935,0
+VWOB.US,D,20160429,000000,59.3633,59.3633,59.1216,59.2287,104808.31688402,0
+VWOB.US,D,20160502,000000,59.4576,59.4576,59.1129,59.2083,55014.535739675,0
+VWOB.US,D,20160503,000000,59.2006,59.2006,58.9365,59.0817,59484.774777644,0
+VWOB.US,D,20160504,000000,59.0817,59.0817,58.8752,58.9522,29503.166971769,0
+VWOB.US,D,20160505,000000,59.0817,59.1245,59.0155,59.0739,28686.942801998,0
+VWOB.US,D,20160506,000000,59.0964,59.1763,58.9151,59.1294,215712.13426607,0
+VWOB.US,D,20160509,000000,59.1197,59.1449,58.848,59.0875,171521.03902668,0
+VWOB.US,D,20160510,000000,59.1917,59.2434,59.0438,59.2287,41136.67145942,0
+VWOB.US,D,20160511,000000,59.3817,59.3817,59.224,59.2444,39023.728891633,0
+VWOB.US,D,20160512,000000,59.5211,59.5211,59.3399,59.4285,95611.164540856,0
+VWOB.US,D,20160513,000000,59.4518,59.5005,59.3165,59.4733,30018.568900354,0
+VWOB.US,D,20160516,000000,59.5853,59.5853,59.4128,59.5277,29508.300457113,0
+VWOB.US,D,20160517,000000,59.5005,59.5277,59.3817,59.4889,60268.144641211,0
+VWOB.US,D,20160518,000000,59.5151,59.5151,59.1129,59.1129,159332.09142475,0
+VWOB.US,D,20160519,000000,59.2862,59.2862,58.731,58.9522,82696.342111224,0
+VWOB.US,D,20160520,000000,59.106,59.1577,58.9833,59.0076,72370.849689347,0
+VWOB.US,D,20160523,000000,59.1839,59.1839,58.8576,59.0224,69962.218365718,0
+VWOB.US,D,20160524,000000,59.1197,59.1294,58.9054,59.0155,79886.272233658,0
+VWOB.US,D,20160525,000000,59.03,59.2346,59.001,59.1664,73911.921989758,0
+VWOB.US,D,20160526,000000,59.3076,59.3399,59.1129,59.1129,211237.78843982,0
+VWOB.US,D,20160527,000000,59.3165,59.3165,59.106,59.107,26553.466292834,0
+VWOB.US,D,20160531,000000,59.1129,59.2493,59.0076,59.0076,92015.671405585,0
+VWOB.US,D,20160601,000000,59.2317,59.2598,59.0467,59.1713,51276.331711828,0
+VWOB.US,D,20160602,000000,59.3136,59.409,59.1548,59.3603,68998.149818025,0
+VWOB.US,D,20160603,000000,59.5824,59.7537,59.4791,59.7303,132548.64498849,0
+VWOB.US,D,20160606,000000,59.7781,59.9348,59.6904,59.8756,57190.106828663,0
+VWOB.US,D,20160607,000000,60.0468,60.1726,59.9358,60.1015,122207.75211059,0
+VWOB.US,D,20160608,000000,60.3712,60.3712,60.1365,60.3439,68786.650221834,0
+VWOB.US,D,20160609,000000,60.1813,60.2339,60.0878,60.1434,47470.365677433,0
+VWOB.US,D,20160610,000000,59.9757,60.0741,59.9194,59.9194,50238.340975175,0
+VWOB.US,D,20160613,000000,59.8123,59.8931,59.7703,59.7859,49940.598825195,0
+VWOB.US,D,20160614,000000,59.7615,59.7615,59.4987,59.5444,45591.510041355,0
+VWOB.US,D,20160615,000000,59.63,59.7985,59.552,59.7985,46144.89976149,0
+VWOB.US,D,20160616,000000,59.8199,59.8367,59.6388,59.7615,75577.224635506,0
+VWOB.US,D,20160617,000000,59.8199,59.859,59.63,59.746,85485.878047412,0
+VWOB.US,D,20160620,000000,59.8931,60.118,59.8931,60.0965,42237.290717275,0
+VWOB.US,D,20160621,000000,60.118,60.118,59.9194,60.118,50217.807033797,0
+VWOB.US,D,20160622,000000,60.2738,60.3274,60.0392,60.2222,34320.429619025,0
+VWOB.US,D,20160623,000000,60.4481,60.4794,60.3518,60.4725,33344.040706506,0
+VWOB.US,D,20160624,000000,59.9757,60.195,59.7303,60.1345,50610.005314115,0
+VWOB.US,D,20160627,000000,60.2105,60.2613,60.118,60.195,92088.566897478,0
+VWOB.US,D,20160628,000000,60.4481,60.5154,60.3859,60.4872,44297.871734548,0
+VWOB.US,D,20160629,000000,60.6177,61.0726,60.5797,61.0384,52943.687751713,0
+VWOB.US,D,20160630,000000,61.093,61.5469,61.0384,61.4067,173513.85803741,0
+VWOB.US,D,20160701,000000,61.7106,61.7436,61.4525,61.6608,95552.642807928,0
+VWOB.US,D,20160705,000000,61.7583,61.767,61.4854,61.6833,93238.467614639,0
+VWOB.US,D,20160706,000000,61.7106,61.881,61.6297,61.881,53252.72356945,0
+VWOB.US,D,20160707,000000,61.9161,61.9161,61.5265,61.8176,58466.2912853,0
+VWOB.US,D,20160708,000000,61.8976,62.0485,61.6541,62.0416,34584.290765731,0
+VWOB.US,D,20160711,000000,62.2578,62.2657,62.106,62.2267,69165.501440256,0
+VWOB.US,D,20160712,000000,62.0416,62.2657,61.9258,62.0659,155036.3908885,0
+VWOB.US,D,20160713,000000,62.0739,62.2531,62.0038,62.0534,75701.454980842,0
+VWOB.US,D,20160714,000000,62.2443,62.2578,62.0612,62.1976,58751.713070453,0
+VWOB.US,D,20160715,000000,62.2355,62.2443,62.0135,62.1449,86650.152523539,0
+VWOB.US,D,20160718,000000,62.2696,62.2696,61.9658,62.0817,43206.492750312,0
+VWOB.US,D,20160719,000000,62.0883,62.1723,62.0368,62.0883,143761.2036779,0
+VWOB.US,D,20160720,000000,62.0271,62.1634,61.917,62.0953,58100.787128773,0
+VWOB.US,D,20160721,000000,62.0883,62.1858,61.9277,62.1187,52242.453653659,0
+VWOB.US,D,20160722,000000,62.0038,62.1917,61.9658,62.1634,83960.206203034,0
+VWOB.US,D,20160725,000000,62.1634,62.1634,61.9414,61.9414,63055.627183261,0
+VWOB.US,D,20160726,000000,62.0485,62.0659,61.7505,61.8371,98567.025402205,0
+VWOB.US,D,20160727,000000,61.881,62.0378,61.7728,62.0271,58254.791689107,0
+VWOB.US,D,20160728,000000,62.0739,62.1031,61.8976,61.9901,89491.023313171,0
+VWOB.US,D,20160729,000000,62.0038,62.1265,61.881,62.0817,60567.940185329,0
+VWOB.US,D,20160801,000000,62.2141,62.2141,61.9599,62.0202,130507.57121553,0
+VWOB.US,D,20160802,000000,62.0495,62.0873,61.8654,61.8976,163300.27559604,0
+VWOB.US,D,20160803,000000,61.8976,62.0271,61.8098,61.9901,72546.414888127,0
+VWOB.US,D,20160804,000000,62.0612,62.1644,61.9978,62.1546,83248.70513429,0
+VWOB.US,D,20160805,000000,62.1985,62.3874,62.1197,62.2141,135807.38148517,0
+VWOB.US,D,20160808,000000,62.3348,62.4127,62.2209,62.3231,68087.469517916,0
+VWOB.US,D,20160809,000000,62.4683,62.6145,62.4518,62.5871,76924.251189896,0
+VWOB.US,D,20160810,000000,62.6055,62.8325,62.6055,62.7733,80291.817575872,0
+VWOB.US,D,20160811,000000,62.9182,62.9182,62.6359,62.6359,67737.365817422,0
+VWOB.US,D,20160812,000000,62.8295,62.9904,62.7176,62.9406,60146.994387081,0
+VWOB.US,D,20160815,000000,62.965,63.0302,62.9172,62.9992,108463.35844928,0
+VWOB.US,D,20160816,000000,63.0722,63.1219,62.933,62.9835,200921.53629156,0
+VWOB.US,D,20160817,000000,63.0664,63.0799,62.8901,62.9748,85272.325057083,0
+VWOB.US,D,20160818,000000,63.0302,63.187,62.9699,63.1423,83188.130007224,0
+VWOB.US,D,20160819,000000,63.0799,63.1335,62.9748,63.0585,96357.573309941,0
+VWOB.US,D,20160822,000000,63.0585,63.1014,62.9835,63.0858,207191.57529131,0
+VWOB.US,D,20160823,000000,63.187,63.2144,63.0858,63.1101,158292.04729396,0
+VWOB.US,D,20160824,000000,63.1589,63.2075,62.9992,62.9992,430088.5356455,0
+VWOB.US,D,20160825,000000,62.9992,63.045,62.8978,62.9406,95129.643615544,0
+VWOB.US,D,20160826,000000,63.0585,63.1257,62.8978,62.9106,148679.08263791,0
+VWOB.US,D,20160829,000000,63.0799,63.1257,62.9913,63.038,167888.58479693,0
+VWOB.US,D,20160830,000000,63.1686,63.1686,63.0156,63.0585,79208.652168187,0
+VWOB.US,D,20160831,000000,62.9835,63.1101,62.9485,62.9572,294569.65603669,0
+VWOB.US,D,20160901,000000,62.9221,62.9485,62.7867,62.8472,67744.552696904,0
+VWOB.US,D,20160902,000000,63.0254,63.0692,62.9076,62.9368,114319.63853026,0
+VWOB.US,D,20160906,000000,63.1481,63.299,63.044,63.2855,86481.774204239,0
+VWOB.US,D,20160907,000000,63.4549,63.5125,63.3487,63.4792,101114.26083013,0
+VWOB.US,D,20160908,000000,63.5125,63.5726,63.299,63.3253,178969.72626152,0
+VWOB.US,D,20160909,000000,63.115,63.1481,62.8052,62.8131,121551.69268356,0
+VWOB.US,D,20160912,000000,62.6085,62.7303,62.5052,62.7274,89164.533645263,0
+VWOB.US,D,20160913,000000,62.6912,62.8161,62.2151,62.2608,154702.71434111,0
+VWOB.US,D,20160914,000000,62.2735,62.4536,62.1197,62.1197,84264.108535427,0
+VWOB.US,D,20160915,000000,62.2219,62.443,62.2219,62.3534,149644.17788266,0
+VWOB.US,D,20160916,000000,62.4624,62.4624,62.1828,62.3436,73432.454458583,0
+VWOB.US,D,20160919,000000,62.4771,62.5267,62.3436,62.4771,165397.81770779,0
+VWOB.US,D,20160920,000000,62.5725,62.5988,62.3719,62.3719,132073.2842456,0
+VWOB.US,D,20160921,000000,62.6748,63.1647,62.6388,63.1647,146645.19574442,0
+VWOB.US,D,20160922,000000,63.3702,63.4617,63.2494,63.34,119109.18035667,0
+VWOB.US,D,20160923,000000,63.3975,63.3975,63.076,63.0975,165186.3181116,0
+VWOB.US,D,20160926,000000,63.076,63.0955,62.8667,62.931,99370.929207149,0
+VWOB.US,D,20160927,000000,63.0489,63.0926,62.964,63.0907,146363.88074754,0
+VWOB.US,D,20160928,000000,63.1306,63.2037,62.9942,63.2037,106866.84450715,0
+VWOB.US,D,20160929,000000,63.1832,63.2378,62.9699,62.9699,106961.30063749,0
+VWOB.US,D,20160930,000000,63.1647,63.2328,63.042,63.2269,145962.4421936,0
+VWOB.US,D,20161003,000000,63.192,63.268,63.0497,63.268,119231.35730785,0
+VWOB.US,D,20161004,000000,63.3507,63.3507,62.9806,62.9806,126890.51744182,0
+VWOB.US,D,20161005,000000,63.078,63.1081,62.8091,62.9962,120003.43350366,0
+VWOB.US,D,20161006,000000,62.9387,63.0858,62.8687,63.0497,53407.754826853,0
+VWOB.US,D,20161007,000000,62.963,63.0127,62.8472,62.8472,97419.17807918,0
+VWOB.US,D,20161010,000000,62.9154,63.1248,62.8958,63.116,144757.09983472,0
+VWOB.US,D,20161011,000000,62.9962,63.0274,62.6688,62.737,107693.3356476,0
+VWOB.US,D,20161012,000000,62.8687,62.9154,62.6388,62.8958,88137.836576369,0
+VWOB.US,D,20161013,000000,62.8472,62.9543,62.778,62.8862,47114.101794526,0
+VWOB.US,D,20161014,000000,62.8958,62.8958,62.7137,62.7137,107366.8459797,0
+VWOB.US,D,20161017,000000,62.7137,62.7847,62.625,62.6922,76206.589938738,0
+VWOB.US,D,20161018,000000,62.5802,62.8013,62.5802,62.7847,91664.541008022,0
+VWOB.US,D,20161019,000000,62.778,62.8958,62.6854,62.7937,49076.119893186,0
+VWOB.US,D,20161020,000000,62.9154,63.1248,62.7937,62.9455,114276.51725337,0
+VWOB.US,D,20161021,000000,62.9719,63.0644,62.778,62.9894,161438.87381014,0
+VWOB.US,D,20161024,000000,63.0644,63.19,62.9387,62.9455,101010.56442618,0
+VWOB.US,D,20161025,000000,63.0274,63.1248,63.005,63.0127,136618.47216959,0
+VWOB.US,D,20161026,000000,62.8772,62.9806,62.737,62.8549,50660.31347049,0
+VWOB.US,D,20161027,000000,62.7683,62.9076,62.2842,62.2842,117240.59169126,0
+VWOB.US,D,20161028,000000,62.3894,62.4976,62.2667,62.3358,84015.647844754,0
+VWOB.US,D,20161031,000000,62.3894,62.439,62.2072,62.3525,91180.966688574,0
+VWOB.US,D,20161101,000000,62.2968,62.4265,62.106,62.2121,115418.20439398,0
+VWOB.US,D,20161102,000000,62.1489,62.4265,62.1489,62.2628,118932.58846081,0
+VWOB.US,D,20161103,000000,62.2414,62.444,62.2082,62.2491,71026.903226162,0
+VWOB.US,D,20161104,000000,62.2326,62.4265,62.2013,62.3261,114949.0038335,0
+VWOB.US,D,20161107,000000,62.5949,62.665,62.4566,62.5861,79711.733731947,0
+VWOB.US,D,20161108,000000,62.703,62.8209,62.5598,62.703,135411.07641657,0
+VWOB.US,D,20161109,000000,62.106,62.1937,61.8576,61.9501,200664.86202434,0
+VWOB.US,D,20161110,000000,61.6882,61.6882,59.3466,59.7323,486794.04145764,0
+VWOB.US,D,20161111,000000,59.667,60.4794,59.6388,60.0149,378695.16046782,0
+VWOB.US,D,20161114,000000,59.4538,59.8472,59.1469,59.6554,281415.61319,0
+VWOB.US,D,20161115,000000,60.2777,60.4257,60.006,60.3635,157581.57292229,0
+VWOB.US,D,20161116,000000,59.8337,60.311,59.8337,60.311,106703.5996732,0
+VWOB.US,D,20161117,000000,60.0392,60.6138,59.7722,60.2563,111346.32381874,0
+VWOB.US,D,20161118,000000,60.2876,60.3928,59.8951,59.9339,118880.22691029,0
+VWOB.US,D,20161121,000000,60.198,60.3186,60.0897,60.1756,83122.421394816,0
+VWOB.US,D,20161122,000000,60.2563,60.3839,60.2563,60.342,86826.744419389,0
+VWOB.US,D,20161123,000000,60.1269,60.1269,59.8083,60.0975,55055.603622431,0
+VWOB.US,D,20161125,000000,59.9515,60.2876,59.9164,60.0392,41765.010065584,0
+VWOB.US,D,20161128,000000,60.2876,60.3576,60.1522,60.2389,111944.88820991,0
+VWOB.US,D,20161129,000000,60.2484,60.3635,60.1589,60.3186,144672.91067507,0
+VWOB.US,D,20161130,000000,60.2389,60.3244,60.0811,60.0975,152610.3057147,0
+VWOB.US,D,20161201,000000,59.9786,59.9944,59.7313,59.9476,140837.17042568,0
+VWOB.US,D,20161202,000000,59.7849,60.3558,59.671,59.8833,278041.88662162,0
+VWOB.US,D,20161205,000000,60.0721,60.2613,59.9552,60.2125,73588.512413057,0
+VWOB.US,D,20161206,000000,60.229,60.5281,60.229,60.4472,171756.15265546,0
+VWOB.US,D,20161207,000000,60.684,60.8983,60.4481,60.7511,238830.27216638,0
+VWOB.US,D,20161208,000000,60.6927,60.7083,60.5525,60.5982,153880.32998893,0
+VWOB.US,D,20161209,000000,60.5748,60.7511,60.4248,60.4628,106148.15655892,0
+VWOB.US,D,20161212,000000,60.4794,60.6596,60.4638,60.5426,170185.30614004,0
+VWOB.US,D,20161213,000000,60.674,60.8291,60.647,60.7591,162144.21469646,0
+VWOB.US,D,20161214,000000,60.9363,61.0676,60.4337,60.4337,116321.6978146,0
+VWOB.US,D,20161215,000000,60.4337,60.5426,60.1881,60.3314,117994.18733984,0
+VWOB.US,D,20161216,000000,60.3829,60.4472,60.199,60.3244,306372.56554071,0
+VWOB.US,D,20161219,000000,60.4093,60.6596,60.3402,60.5816,308325.34336574,0
+VWOB.US,D,20161220,000000,60.6596,60.6927,60.5018,60.606,124145.12947959,0
+VWOB.US,D,20161221,000000,60.8328,60.9139,60.6526,60.9139,138580.49026825,0
+VWOB.US,D,20161222,000000,60.872,60.8934,60.6226,60.8076,381275.25020195,0
+VWOB.US,D,20161223,000000,60.7815,60.9207,60.7238,60.872,63893.411991479,0
+VWOB.US,D,20161227,000000,60.9626,60.9626,60.1843,60.8233,117380.22249263,0
+VWOB.US,D,20161228,000000,60.8076,60.9926,60.685,60.8806,166383.44689393,0
+VWOB.US,D,20161229,000000,61.0755,61.1563,60.872,60.9283,107610.17318503,0
+VWOB.US,D,20161230,000000,60.9139,61.092,60.872,61.0093,78411.935242725,0
+VWOB.US,D,20170103,000000,61.2157,61.2537,60.9751,61.2157,173161.70094278,0
+VWOB.US,D,20170104,000000,61.2965,61.5332,61.2381,61.4582,45173.644334315,0
+VWOB.US,D,20170105,000000,61.6695,61.8576,61.5079,61.8498,87264.117370739,0
+VWOB.US,D,20170106,000000,61.7133,61.8079,61.5723,61.6784,94493.091432829,0
+VWOB.US,D,20170109,000000,61.8012,61.8361,61.5342,61.8361,133568.15517791,0
+VWOB.US,D,20170110,000000,61.764,61.8216,61.5342,61.6394,217179.28437752,0
+VWOB.US,D,20170111,000000,61.5342,61.6073,61.3754,61.5789,161642.15982977,0
+VWOB.US,D,20170112,000000,61.8887,61.8897,61.6695,61.8732,153282.79229484,0
+VWOB.US,D,20170113,000000,61.7864,61.8732,61.6628,61.764,165486.11365572,0
+VWOB.US,D,20170117,000000,62.1021,62.1331,61.9268,61.9355,188833.20500239,0
+VWOB.US,D,20170118,000000,62.0573,62.0573,61.5723,61.5789,143659.56066807,0
+VWOB.US,D,20170119,000000,61.6394,61.7788,61.278,61.4759,191121.71276895,0
+VWOB.US,D,20170120,000000,61.4913,61.619,61.3988,61.5342,192608.37012471,0
+VWOB.US,D,20170123,000000,61.5342,61.9268,61.5167,61.9268,139493.2239625,0
+VWOB.US,D,20170124,000000,61.8275,61.951,61.5167,61.6023,104683.05984162,0
+VWOB.US,D,20170125,000000,61.8157,61.8157,61.4357,61.4669,109607.09898404,0
+VWOB.US,D,20170126,000000,61.5079,61.6608,61.3988,61.6023,128533.23275204,0
+VWOB.US,D,20170127,000000,61.7222,61.9599,61.6461,61.9599,86883.212758179,0
+VWOB.US,D,20170130,000000,61.8732,61.8732,61.6102,61.619,180877.32941552,0
+VWOB.US,D,20170131,000000,61.7133,61.9268,61.6862,61.8732,145095.90986746,0
+VWOB.US,D,20170201,000000,61.7817,62.2628,61.6267,61.954,292930.02081767,0
+VWOB.US,D,20170202,000000,62.2404,62.2812,62.0406,62.0817,90619.363391888,0
+VWOB.US,D,20170203,000000,62.2404,62.368,62.0515,62.2812,190488.24067745,0
+VWOB.US,D,20170206,000000,62.3942,62.4186,62.2414,62.3855,115067.07399642,0
+VWOB.US,D,20170207,000000,62.3855,62.4196,62.1994,62.3397,223034.53776143,0
+VWOB.US,D,20170208,000000,62.443,62.5638,62.436,62.5638,88056.727507925,0
+VWOB.US,D,20170209,000000,62.5725,62.5725,62.3855,62.4752,92709.718624158,0
+VWOB.US,D,20170210,000000,62.5491,62.5598,62.3942,62.518,101297.0129084,0
+VWOB.US,D,20170213,000000,62.6474,62.6688,62.5344,62.6474,85625.508848782,0
+VWOB.US,D,20170214,000000,62.7566,62.7566,62.3855,62.5052,104991.06896228,0
+VWOB.US,D,20170215,000000,62.3758,62.4916,62.2628,62.4887,89448.928733347,0
+VWOB.US,D,20170216,000000,62.4976,62.5628,62.406,62.518,60755.825748935,0
+VWOB.US,D,20170217,000000,62.518,62.518,62.3855,62.4976,320862.34127402,0
+VWOB.US,D,20170221,000000,62.6543,62.7723,62.4887,62.7723,343100.59978628,0
+VWOB.US,D,20170222,000000,62.7643,62.7643,62.5463,62.625,199044.73404962,0
+VWOB.US,D,20170223,000000,62.6085,62.851,62.6085,62.6688,663962.94106031,0
+VWOB.US,D,20170224,000000,62.8042,62.8745,62.6698,62.8657,105410.98806345,0
+VWOB.US,D,20170227,000000,62.9221,62.93,62.7566,62.7799,150185.24723798,0
+VWOB.US,D,20170228,000000,62.8745,62.9221,62.7322,62.7322,180195.60256178,0
+VWOB.US,D,20170301,000000,62.6417,62.7743,62.6329,62.7663,117027.03870093,0
+VWOB.US,D,20170302,000000,62.6817,62.6817,62.4838,62.4996,94847.301921598,0
+VWOB.US,D,20170303,000000,62.6008,62.8219,62.4996,62.8151,114286.78422405,0
+VWOB.US,D,20170306,000000,62.7439,62.7586,62.6193,62.7186,87352.413318662,0
+VWOB.US,D,20170307,000000,62.8151,62.8374,62.6193,62.6718,310793.52311938,0
+VWOB.US,D,20170308,000000,62.4838,62.5239,62.2686,62.2812,95752.848736364,0
+VWOB.US,D,20170309,000000,62.1994,62.1994,61.9004,62.0192,125879.22082895,0
+VWOB.US,D,20170310,000000,62.2151,62.2151,61.9929,62.1031,65557.687940158,0
+VWOB.US,D,20170313,000000,62.2559,62.2812,61.9852,62.1555,67809.234612245,0
+VWOB.US,D,20170314,000000,62.2414,62.2414,61.8732,62.0339,55384.146684478,0
+VWOB.US,D,20170315,000000,62.1031,62.625,62.0406,62.5491,86613.191429059,0
+VWOB.US,D,20170316,000000,62.512,62.5559,62.3135,62.4906,59455.000562645,0
+VWOB.US,D,20170317,000000,62.5744,62.7663,62.522,62.6962,120710.82778413,0
+VWOB.US,D,20170320,000000,62.6962,62.8219,62.6962,62.8219,73831.839618383,0
+VWOB.US,D,20170321,000000,62.9086,62.9172,62.8305,62.8305,95955.108058935,0
+VWOB.US,D,20170322,000000,62.8772,62.9172,62.663,62.9172,121584.54698976,0
+VWOB.US,D,20170323,000000,62.9475,63.004,62.8872,62.965,50659.286773422,0
+VWOB.US,D,20170324,000000,63.0206,63.1219,62.9738,62.9738,64030.989398711,0
+VWOB.US,D,20170327,000000,63.1647,63.1647,62.9982,63.0887,60384.161409996,0
+VWOB.US,D,20170328,000000,63.1832,63.268,62.9982,63.0887,88279.520771877,0
+VWOB.US,D,20170329,000000,63.0371,63.2592,63.0371,63.2592,111847.35198836,0
+VWOB.US,D,20170330,000000,63.2874,63.2914,63.114,63.1969,70136.75686743,0
+VWOB.US,D,20170331,000000,63.2203,63.2513,63.0605,63.1306,111513.67544098,0
+VWOB.US,D,20170403,000000,63.1813,63.268,63.045,63.2378,160146.2622004,0
+VWOB.US,D,20170404,000000,63.268,63.2845,63.154,63.2503,40177.736397072,0
+VWOB.US,D,20170405,000000,63.2183,63.3352,63.191,63.268,114973.64456315,0
+VWOB.US,D,20170406,000000,63.3731,63.4443,63.3,63.4199,55009.402254331,0
+VWOB.US,D,20170407,000000,63.3829,63.4607,63.1959,63.2582,123126.64598724,0
+VWOB.US,D,20170410,000000,63.3,63.3672,63.1959,63.3352,77690.167203291,0
+VWOB.US,D,20170411,000000,63.4931,63.4931,63.2796,63.4607,101652.25009424,0
+VWOB.US,D,20170412,000000,63.4931,63.642,63.415,63.642,130730.36447948,0
+VWOB.US,D,20170413,000000,63.6566,63.6566,63.4861,63.5484,92607.048917268,0
+VWOB.US,D,20170417,000000,63.8211,63.8454,63.606,63.7967,489988.09603898,0
+VWOB.US,D,20170418,000000,63.5826,63.8046,63.5651,63.7559,75852.379449969,0
+VWOB.US,D,20170419,000000,63.8807,63.8807,63.6156,63.6887,180810.59410605,0
+VWOB.US,D,20170420,000000,63.8387,63.8387,63.606,63.6721,154057.94858184,0
+VWOB.US,D,20170421,000000,63.7199,63.7967,63.6799,63.7714,104062.934812,0
+VWOB.US,D,20170424,000000,63.7881,63.9566,63.7714,63.9566,116554.75804924,0
+VWOB.US,D,20170425,000000,63.9272,63.9272,63.7753,63.8387,108867.87709443,0
+VWOB.US,D,20170426,000000,63.6887,63.8454,63.6887,63.7275,79775.388950217,0
+VWOB.US,D,20170427,000000,63.7052,63.8864,63.7052,63.8454,89244.616016636,0
+VWOB.US,D,20170428,000000,63.8952,64.0142,63.8387,64.0062,60051.511559674,0
+VWOB.US,D,20170501,000000,64.0451,64.1153,63.9048,64.0082,117364.82203661,0
+VWOB.US,D,20170502,000000,64.0257,64.1261,63.9468,64.1047,66201.427002355,0
+VWOB.US,D,20170503,000000,64.1047,64.2147,64.0599,64.1775,83545.4205872,0
+VWOB.US,D,20170504,000000,63.9917,64.1347,63.8055,63.8824,133532.22078049,0
+VWOB.US,D,20170505,000000,63.8407,63.9361,63.7462,63.8135,98385.30002101,0
+VWOB.US,D,20170508,000000,63.9917,63.9917,63.7091,63.8474,78041.297600855,0
+VWOB.US,D,20170509,000000,63.8659,63.8659,63.6858,63.7384,68242.500775318,0
+VWOB.US,D,20170510,000000,63.8738,63.9205,63.7733,63.9127,69845.174899864,0
+VWOB.US,D,20170511,000000,63.9048,63.9654,63.8309,63.9654,59037.134855606,0
+VWOB.US,D,20170512,000000,64.0003,64.1775,64.0003,64.1775,110975.68617687,0
+VWOB.US,D,20170515,000000,64.1775,64.2536,64.1775,64.2224,114207.72854975,0
+VWOB.US,D,20170516,000000,64.3188,64.3188,64.1835,64.2625,73093.644425849,0
+VWOB.US,D,20170517,000000,64.3861,64.3861,64.1904,64.2944,92924.298311556,0
+VWOB.US,D,20170518,000000,64.0082,64.1134,63.8055,64.1047,134238.58836389,0
+VWOB.US,D,20170519,000000,64.0705,64.1835,64.0082,64.1261,48992.957430604,0
+VWOB.US,D,20170522,000000,64.2467,64.2467,64.0958,64.0997,65488.899236543,0
+VWOB.US,D,20170523,000000,64.2069,64.2944,64.1261,64.1532,100879.14720136,0
+VWOB.US,D,20170524,000000,64.3044,64.3919,64.1904,64.3685,60567.940185329,0
+VWOB.US,D,20170525,000000,64.4669,64.4669,64.2302,64.2877,100744.64988533,0
+VWOB.US,D,20170526,000000,64.4398,64.4398,64.27,64.4309,48884.127541302,0
+VWOB.US,D,20170530,000000,64.4669,64.5098,64.3745,64.4309,112018.81039888,0
+VWOB.US,D,20170531,000000,64.5372,64.5682,64.4007,64.4921,95577.283537581,0
+VWOB.US,D,20170601,000000,64.5089,64.5857,64.4931,64.5595,73365.719149106,0
+VWOB.US,D,20170602,000000,64.5438,64.8691,64.5438,64.8691,98602.959799616,0
+VWOB.US,D,20170605,000000,64.803,64.8623,64.7142,64.7669,68071.042364813,0
+VWOB.US,D,20170606,000000,64.8623,64.9325,64.7601,64.8691,56638.770502667,0
+VWOB.US,D,20170607,000000,64.8848,64.8848,64.6656,64.6996,95056.748123652,0
+VWOB.US,D,20170608,000000,64.7348,64.7348,64.4631,64.6461,45825.596973064,0
+VWOB.US,D,20170609,000000,64.7425,64.7639,64.5672,64.6003,94649.149387301,0
+VWOB.US,D,20170612,000000,64.7172,64.7172,64.5857,64.6753,107778.55150434,0
+VWOB.US,D,20170613,000000,64.5926,64.6647,64.5595,64.615,43395.405010989,0
+VWOB.US,D,20170614,000000,64.9579,65.0796,64.8264,64.9674,128250.89105811,0
+VWOB.US,D,20170615,000000,64.8264,64.8264,64.6403,64.7172,51466.270669573,0
+VWOB.US,D,20170616,000000,64.8545,64.8643,64.615,64.6656,84699.428092638,0
+VWOB.US,D,20170619,000000,64.5857,64.6996,64.4659,64.4737,115325.80165778,0
+VWOB.US,D,20170620,000000,64.3258,64.5692,64.277,64.3491,236570.51191774,0
+VWOB.US,D,20170621,000000,64.5692,64.5692,64.1766,64.2516,56396.469994407,0
+VWOB.US,D,20170622,000000,64.2682,64.3745,64.1922,64.3745,96228.209479261,0
+VWOB.US,D,20170623,000000,64.6315,64.6647,64.424,64.5438,57287.643050209,0
+VWOB.US,D,20170626,000000,64.6832,64.6977,64.5857,64.6071,54335.888977135,0
+VWOB.US,D,20170627,000000,64.7669,64.7669,64.3004,64.4075,95131.697009682,0
+VWOB.US,D,20170628,000000,64.653,64.653,64.2205,64.4464,117854.55653846,0
+VWOB.US,D,20170629,000000,64.1679,64.3745,64.1407,64.1407,66240.441490974,0
+VWOB.US,D,20170630,000000,64.0948,64.2516,64.0948,64.2293,49342.034434029,0
+VWOB.US,D,20170703,000000,64.4309,64.4309,63.941,64.1328,95899.666417215,0
+VWOB.US,D,20170705,000000,63.8514,64.051,63.8349,63.8688,112294.99191039,0
+VWOB.US,D,20170706,000000,63.9711,63.9711,63.5912,63.6838,219271.69300391,0
+VWOB.US,D,20170707,000000,63.6838,63.7529,63.495,63.6584,77461.213756928,0
+VWOB.US,D,20170710,000000,64.1017,64.1017,63.7549,63.9167,67797.940944487,0
+VWOB.US,D,20170711,000000,63.8991,63.9799,63.8173,63.8824,71884.19527869,0
+VWOB.US,D,20170712,000000,63.9342,64.2293,63.9342,64.2128,247985.32992971,0
+VWOB.US,D,20170713,000000,64.2049,64.3054,64.1163,64.1961,59817.424627966,0
+VWOB.US,D,20170714,000000,64.3919,64.4435,64.3403,64.3675,82328.784560561,0
+VWOB.US,D,20170717,000000,64.4007,64.6081,64.3422,64.4543,112043.45112853,0
+VWOB.US,D,20170718,000000,64.5195,64.5984,64.4641,64.5712,52573.050109842,0
+VWOB.US,D,20170719,000000,64.6247,64.6618,64.5372,64.6539,259893.98923183,0
+VWOB.US,D,20170720,000000,64.7543,64.7543,64.6539,64.6852,41808.131342477,0
+VWOB.US,D,20170721,000000,64.7787,64.7873,64.7016,64.7543,42018.6042416,0
+VWOB.US,D,20170724,000000,64.8507,64.8507,64.5712,64.6169,169682.22457629,0
+VWOB.US,D,20170725,000000,64.6481,64.6481,64.4737,64.5098,80616.253849643,0
+VWOB.US,D,20170726,000000,64.5613,64.8565,64.5352,64.8419,38283.48030496,0
+VWOB.US,D,20170727,000000,64.8283,64.8283,64.6432,64.6675,90527.987352756,0
+VWOB.US,D,20170728,000000,64.728,64.8205,64.6335,64.6929,53785.579348208,0
+VWOB.US,D,20170731,000000,64.7191,64.7873,64.6929,64.7367,76850.329000935,0
+VWOB.US,D,20170801,000000,64.9433,64.9433,64.73,64.8126,56471.418880436,0
+VWOB.US,D,20170802,000000,65.0152,65.0152,64.7367,64.8731,121973.66517887,0
+VWOB.US,D,20170803,000000,65.1078,65.1078,64.8965,65.0152,195954.37587226,0
+VWOB.US,D,20170804,000000,65.0319,65.0319,64.8059,64.9276,79554.649080406,0
+VWOB.US,D,20170807,000000,65.1779,65.1779,64.9043,65.0055,55650.06122532,0
+VWOB.US,D,20170808,000000,65.0319,65.0582,64.8965,64.9783,79249.720050943,0
+VWOB.US,D,20170809,000000,64.953,65.0386,64.8545,64.9433,42944.684997743,0
+VWOB.US,D,20170810,000000,64.8799,64.9043,64.7191,64.7367,72674.752021739,0
+VWOB.US,D,20170811,000000,64.7698,64.8351,64.7191,64.7787,26740.325159373,0
+VWOB.US,D,20170814,000000,64.9783,65.0533,64.8205,64.987,46027.856295636,0
+VWOB.US,D,20170815,000000,65.1078,65.1078,64.8585,64.9433,85173.762138468,0
+VWOB.US,D,20170816,000000,65.0386,65.0932,64.9783,65.0152,77700.434173981,0
+VWOB.US,D,20170817,000000,65.1078,65.1856,64.9617,65.0582,93591.651406339,0
+VWOB.US,D,20170818,000000,65.1468,65.1779,65.0844,65.1779,70694.253375841,0
+VWOB.US,D,20170821,000000,65.2686,65.3522,65.1566,65.2452,86199.432510294,0
+VWOB.US,D,20170822,000000,65.3124,65.3201,65.1566,65.1632,96371.947068908,0
+VWOB.US,D,20170823,000000,65.2686,65.3289,65.1751,65.3289,77422.19926831,0
+VWOB.US,D,20170824,000000,65.3522,65.4234,65.2734,65.4234,65371.855770689,0
+VWOB.US,D,20170825,000000,65.4701,65.5675,65.4156,65.4799,69996.099368992,0
+VWOB.US,D,20170828,000000,65.553,65.5754,65.4322,65.4875,132169.79377008,0
+VWOB.US,D,20170829,000000,65.5754,65.6017,65.4322,65.5286,56156.222880286,0
+VWOB.US,D,20170830,000000,65.8178,65.8178,65.5363,65.7156,198132.00035538,0
+VWOB.US,D,20170831,000000,65.7613,65.9007,65.7243,65.9007,109251.86179819,0
+VWOB.US,D,20170901,000000,65.9094,65.9094,65.6912,65.7837,109687.18135541,0
+VWOB.US,D,20170905,000000,65.8004,65.998,65.7915,65.998,39214.694546448,0
+VWOB.US,D,20170906,000000,65.967,65.9736,65.8257,65.9094,242606.46398577,0
+VWOB.US,D,20170907,000000,65.9736,66.0331,65.892,66.0254,66900.607706273,0
+VWOB.US,D,20170908,000000,66.2639,66.2639,65.9834,66.0516,67126.48106143,0
+VWOB.US,D,20170911,000000,66.0331,66.0478,65.9736,66.0254,55736.303779108,0
+VWOB.US,D,20170912,000000,65.9094,65.999,65.8257,65.9172,56012.485290641,0
+VWOB.US,D,20170913,000000,65.852,65.9357,65.7837,65.9007,52628.491751563,0
+VWOB.US,D,20170914,000000,65.7915,65.9357,65.7915,65.9269,56611.049681806,0
+VWOB.US,D,20170915,000000,65.998,66.003,65.9269,66.003,80785.658866011,0
+VWOB.US,D,20170918,000000,65.8606,65.9581,65.8178,65.8763,46128.472608388,0
+VWOB.US,D,20170919,000000,65.7837,65.8676,65.7438,65.8422,41968.296085224,0
+VWOB.US,D,20170920,000000,65.7438,65.8178,65.5179,65.5744,350969.2061223,0
+VWOB.US,D,20170921,000000,65.6007,65.6678,65.4838,65.6425,102295.98915643,0
+VWOB.US,D,20170922,000000,65.7146,65.7691,65.6824,65.7438,46694.182693349,0
+VWOB.US,D,20170925,000000,65.7527,65.7662,65.6649,65.7342,57785.591128623,0
+VWOB.US,D,20170926,000000,65.7741,65.7915,65.6912,65.7915,78430.415789965,0
+VWOB.US,D,20170927,000000,65.509,65.7342,65.4536,65.5266,105265.19707968,0
+VWOB.US,D,20170928,000000,65.4604,65.6425,65.4604,65.6425,48611.026120976,0
+VWOB.US,D,20170929,000000,65.7283,65.852,65.6425,65.8257,66795.884605246,0
+VWOB.US,D,20171002,000000,65.8422,65.8422,65.6893,65.8101,229322.03061134,0
+VWOB.US,D,20171003,000000,65.8178,65.9094,65.7701,65.8004,168560.04467999,0
+VWOB.US,D,20171004,000000,65.7691,65.9357,65.735,65.7741,70742.508138078,0
+VWOB.US,D,20171005,000000,65.8763,65.8763,65.7078,65.7438,71151.133571499,0
+VWOB.US,D,20171006,000000,65.6337,65.7389,65.6163,65.7204,106046.51354911,0
+VWOB.US,D,20171009,000000,65.6474,65.6991,65.5909,65.6007,210607.39643952,0
+VWOB.US,D,20171010,000000,65.7837,65.8676,65.6668,65.7204,45655.165259627,0
+VWOB.US,D,20171011,000000,65.8004,65.8248,65.7068,65.7613,36176.697919588,0
+VWOB.US,D,20171012,000000,65.7741,65.9094,65.7741,65.8763,41308.129869925,0
+VWOB.US,D,20171013,000000,65.9541,65.9746,65.8763,65.9503,37641.7946369,0
+VWOB.US,D,20171016,000000,65.9591,66.0204,65.9269,65.9679,54488.8668404,0
+VWOB.US,D,20171017,000000,65.9269,65.9844,65.881,65.9591,70588.503577744,0
+VWOB.US,D,20171018,000000,66.0204,66.0204,65.9007,65.9503,46931.349716263,0
+VWOB.US,D,20171019,000000,66.0935,66.0935,66.0039,66.0341,86444.81310976,0
+VWOB.US,D,20171020,000000,65.9679,66.0204,65.8004,65.9094,130006.54304591,0
+VWOB.US,D,20171023,000000,65.9357,65.9503,65.7741,65.7837,67139.828123327,0
+VWOB.US,D,20171024,000000,65.7438,65.7837,65.6991,65.7837,47522.727227948,0
+VWOB.US,D,20171025,000000,65.6991,65.6991,65.437,65.6902,1019942.4288789,0
+VWOB.US,D,20171026,000000,65.6991,65.6991,65.4204,65.437,121846.35474234,0
+VWOB.US,D,20171027,000000,65.5383,65.7837,65.4895,65.6814,65904.711549445,0
+VWOB.US,D,20171030,000000,65.8606,65.9357,65.7837,65.9357,52388.244637442,0
+VWOB.US,D,20171031,000000,65.8343,65.9172,65.8343,65.9172,145605.15161363,0
+VWOB.US,D,20171101,000000,65.9445,66.0351,65.8676,65.9269,69842.094808657,0
+VWOB.US,D,20171102,000000,65.9503,66.0867,65.884,66.0274,66749.683237146,0
+VWOB.US,D,20171103,000000,65.884,65.884,65.6143,65.7342,78389.347907209,0
+VWOB.US,D,20171106,000000,65.6552,65.6552,65.4741,65.4828,283502.88833108,0
+VWOB.US,D,20171107,000000,65.4905,65.5715,65.1856,65.2462,136591.7780458,0
+VWOB.US,D,20171108,000000,65.2696,65.402,65.2286,65.3133,88627.571078231,0
+VWOB.US,D,20171109,000000,65.2696,65.2957,65.0923,65.1165,89330.858570425,0
+VWOB.US,D,20171110,000000,65.1312,65.1632,64.9928,65.0923,252952.49034902,0
+VWOB.US,D,20171113,000000,65.1856,65.2636,65.0017,65.2208,91240.515118569,0
+VWOB.US,D,20171114,000000,65.1312,65.1945,65.0202,65.1312,92228.197698846,0
+VWOB.US,D,20171115,000000,65.1556,65.2636,65.0923,65.2636,46279.397077515,0
+VWOB.US,D,20171116,000000,65.3679,65.4828,65.287,65.4175,73378.039513932,0
+VWOB.US,D,20171117,000000,65.4175,65.5627,65.397,65.4905,56826.656066275,0
+VWOB.US,D,20171120,000000,65.4409,65.5558,65.4409,65.4642,45078.161506907,0
+VWOB.US,D,20171121,000000,65.5558,65.6327,65.4975,65.549,56619.263258357,0
+VWOB.US,D,20171122,000000,65.6407,65.8472,65.6035,65.8168,158485.06634292,0
+VWOB.US,D,20171124,000000,65.6981,65.8168,65.6143,65.7204,82310.30401332,0
+VWOB.US,D,20171127,000000,65.7741,65.8606,65.7741,65.7994,75111.104166228,0
+VWOB.US,D,20171128,000000,65.9094,65.9357,65.8091,65.9007,60464.24378137,0
+VWOB.US,D,20171129,000000,65.7994,65.8422,65.6668,65.6981,77978.669079651,0
+VWOB.US,D,20171130,000000,65.7741,65.8168,65.5988,65.6065,95817.530651703,0
+VWOB.US,D,20171201,000000,65.7741,65.8353,65.7059,65.8101,80505.370566202,0
+VWOB.US,D,20171204,000000,65.7915,65.8051,65.6893,65.7691,77086.469326781,0
+VWOB.US,D,20171205,000000,65.8616,65.9367,65.8004,65.9367,51422.122695611,0
+VWOB.US,D,20171206,000000,65.9513,65.9766,65.8686,65.961,53645.948546838,0
+VWOB.US,D,20171207,000000,65.7691,65.9455,65.7691,65.8353,199374.30380875,0
+VWOB.US,D,20171208,000000,65.853,65.8929,65.6708,65.7741,65430.377503615,0
+VWOB.US,D,20171211,000000,65.9016,65.9016,65.7204,65.7527,119381.25507991,0
+VWOB.US,D,20171212,000000,65.7438,65.7438,65.6611,65.7204,42916.964176884,0
+VWOB.US,D,20171213,000000,65.7613,65.9172,65.7438,65.885,192207.95826785,0
+VWOB.US,D,20171214,000000,65.9182,65.9455,65.8353,65.9279,91824.705750771,0
+VWOB.US,D,20171215,000000,66.0058,66.0809,65.9279,66.0291,64096.698011121,0
+VWOB.US,D,20171218,000000,66.0876,66.1314,65.9601,66,103870.94246012,0
+VWOB.US,D,20171219,000000,66.0214,66.0291,65.8267,65.9367,84007.434268203,0
+VWOB.US,D,20171220,000000,65.9279,65.9347,65.7837,65.8686,133025.03242846,0
+VWOB.US,D,20171221,000000,65.8101,65.9455,65.7691,65.885,77072.095567817,0
+VWOB.US,D,20171222,000000,65.9182,66,65.8686,65.9689,101568.06093458,0
+VWOB.US,D,20171226,000000,66,66.0653,65.9689,66.0458,50968.322591158,0
+VWOB.US,D,20171227,000000,66.0361,66.1228,65.9903,66.1149,70027.926978128,0
+VWOB.US,D,20171228,000000,66.1228,66.1637,65.9815,66.0136,106479.77971219,0
+VWOB.US,D,20171229,000000,66.1324,66.2718,66.0809,66.1422,134797.11156937,0
+VWOB.US,D,20180102,000000,66.1587,66.2532,66.0361,66.2532,160289.99979003,0
+VWOB.US,D,20180103,000000,66.1685,66.3545,66.1685,66.3186,136391.57211737,0
+VWOB.US,D,20180104,000000,66.2883,66.3281,66.2532,66.3281,73117.258458434,0
+VWOB.US,D,20180105,000000,66.4362,66.4577,66.3721,66.4227,261556.21178637,0
+VWOB.US,D,20180108,000000,66.3457,66.3643,66.2386,66.2619,160872.1370281,0
+VWOB.US,D,20180109,000000,66.2619,66.2883,66.1393,66.1422,107766.2311395,0
+VWOB.US,D,20180110,000000,66.0058,66.0058,65.9044,65.9854,216636.16162807,0
+VWOB.US,D,20180111,000000,66.0361,66.1344,65.9689,66.0974,80705.576494637,0
+VWOB.US,D,20180112,000000,65.9182,66.151,65.9182,66.1062,95633.751876372,0
+VWOB.US,D,20180116,000000,66.0809,66.1685,66.0058,66.0136,118686.18116428,0
+VWOB.US,D,20180117,000000,66.0731,66.1373,66.0653,66.0653,104359.65026491,0
+VWOB.US,D,20180118,000000,65.9455,66.0555,65.9182,65.9182,95491.040983795,0
+VWOB.US,D,20180119,000000,65.7517,65.884,65.7428,65.7741,95119.376644855,0
+VWOB.US,D,20180122,000000,65.8257,65.881,65.7603,65.8343,109044.46899027,0
+VWOB.US,D,20180123,000000,65.9016,66.0214,65.8686,66.0136,114924.36310384,0
+VWOB.US,D,20180124,000000,65.8773,65.9279,65.7691,65.9104,102029.04791851,0
+VWOB.US,D,20180125,000000,65.9279,66.0291,65.8422,66,136702.66132924,0
+VWOB.US,D,20180126,000000,66.0653,66.1324,65.961,66.1324,132090.73809577,0
+VWOB.US,D,20180129,000000,65.8606,65.9182,65.7603,65.8422,126206.73719393,0
+VWOB.US,D,20180130,000000,65.8422,65.9064,65.7059,65.7827,124941.84640506,0
+VWOB.US,D,20180131,000000,65.9104,65.9182,65.7204,65.8343,131751.92806303,0
+VWOB.US,D,20180201,000000,65.8929,65.9884,65.7204,65.7741,152481.96858108,0
+VWOB.US,D,20180202,000000,65.6874,65.6874,65.3522,65.406,116928.47578232,0
+VWOB.US,D,20180205,000000,65.2997,65.3124,64.9665,65.0659,252657.82829026,0
+VWOB.US,D,20180206,000000,65.1866,65.3806,65.1632,65.1789,178627.83613757,0
+VWOB.US,D,20180207,000000,65.2053,65.396,65.0582,65.0582,141736.55705803,0
+VWOB.US,D,20180208,000000,65.0105,65.0981,64.6033,64.6598,145528.14933348,0
+VWOB.US,D,20180209,000000,64.6033,64.6198,64.0997,64.424,249667.05972857,0
+VWOB.US,D,20180212,000000,64.3978,64.652,64.3978,64.6286,149952.18700334,0
+VWOB.US,D,20180213,000000,64.6198,64.7435,64.2234,64.4678,264477.16494737,0
+VWOB.US,D,20180214,000000,64.313,64.3812,64.2069,64.3072,180105.25321972,0
+VWOB.US,D,20180215,000000,64.3461,64.6762,64.3422,64.6762,76678.87059043,0
+VWOB.US,D,20180216,000000,64.7777,64.9325,64.6842,64.804,137607.18144693,0
+VWOB.US,D,20180220,000000,64.5886,64.7133,64.5886,64.5886,99220.004738022,0
+VWOB.US,D,20180221,000000,64.7688,64.804,64.3792,64.424,58585.388145291,0
+VWOB.US,D,20180222,000000,64.6198,64.6422,64.4299,64.4464,71784.605663006,0
+VWOB.US,D,20180223,000000,64.5955,64.8011,64.4757,64.6598,70841.071056692,0
+VWOB.US,D,20180226,000000,64.8205,65.0659,64.7873,65.0582,222894.90696005,0
+VWOB.US,D,20180227,000000,65.1468,65.1789,64.6842,64.804,83740.49303029,0
+VWOB.US,D,20180228,000000,64.8351,64.9072,64.7006,64.7357,53981.678488366,0
+VWOB.US,D,20180301,000000,64.8839,64.8839,64.5799,64.6198,107689.22885933,0
+VWOB.US,D,20180302,000000,64.6598,64.7961,64.5293,64.7357,75798.991202388,0
+VWOB.US,D,20180305,000000,64.7181,64.9764,64.5877,64.6842,163409.10548534,0
+VWOB.US,D,20180306,000000,64.7435,64.9832,64.3969,64.6383,222937.00153988,0
+VWOB.US,D,20180307,000000,64.6286,64.723,64.5244,64.6762,80969.437641343,0
+VWOB.US,D,20180308,000000,64.7086,64.7357,64.538,64.6198,57266.082411762,0
+VWOB.US,D,20180309,000000,64.7181,64.8439,64.6598,64.7435,203507.78620811,0
+VWOB.US,D,20180312,000000,64.7181,64.7981,64.6666,64.7533,53064.838005842,0
+VWOB.US,D,20180313,000000,64.7435,64.8389,64.5819,64.6383,105450.00255208,0
+VWOB.US,D,20180314,000000,64.7086,64.8682,64.6842,64.727,187328.06709939,0
+VWOB.US,D,20180315,000000,64.7688,64.7961,64.6842,64.7006,67306.153048486,0
+VWOB.US,D,20180316,000000,64.7006,64.7961,64.6539,64.7533,70308.215277937,0
+VWOB.US,D,20180319,000000,64.6033,64.6383,64.5146,64.538,61186.011820803,0
+VWOB.US,D,20180320,000000,64.7086,64.727,64.387,64.4144,75349.29788621,0
+VWOB.US,D,20180321,000000,64.4231,64.6033,64.4173,64.5877,53893.382540441,0
+VWOB.US,D,20180322,000000,64.5293,64.652,64.4289,64.501,56105.91472391,0
+VWOB.US,D,20180323,000000,64.4144,64.4678,64.2887,64.2887,76903.717248518,0
+VWOB.US,D,20180326,000000,64.3969,64.5458,64.3628,64.4631,50062.775776393,0
+VWOB.US,D,20180327,000000,64.5458,64.7357,64.5458,64.6033,66562.824370607,0
+VWOB.US,D,20180328,000000,64.7357,64.804,64.652,64.727,44355.366770406,0
+VWOB.US,D,20180329,000000,64.8682,65.0367,64.7961,65.0367,121700.56375855,0
+VWOB.US,D,20180402,000000,64.8595,65.1244,64.7864,64.9335,159092.87100771,0
+VWOB.US,D,20180403,000000,64.9579,65.0523,64.8673,64.8993,99923.292230215,0
+VWOB.US,D,20180404,000000,64.9674,65.0523,64.8993,65.0425,81163.483387363,0
+VWOB.US,D,20180405,000000,65.0767,65.0767,64.9072,64.949,82582.378736577,0
+VWOB.US,D,20180406,000000,65.0767,65.1175,64.9247,65.0367,283431.01953625,0
+VWOB.US,D,20180409,000000,65.0202,65.0289,64.8955,65.0202,109826.81215677,0
+VWOB.US,D,20180410,000000,64.9928,65.0202,64.8195,64.8673,89711.763182985,0
+VWOB.US,D,20180411,000000,64.8829,64.9674,64.8673,64.8829,59385.18516196,0
+VWOB.US,D,20180412,000000,64.8915,65.0075,64.8673,64.9393,67934.491654651,0
+VWOB.US,D,20180413,000000,64.9237,65.0017,64.8829,64.949,100389.41269949,0
+VWOB.US,D,20180416,000000,64.8274,64.9393,64.8274,64.9393,61157.264302874,0
+VWOB.US,D,20180417,000000,64.9335,64.9539,64.8595,64.9237,51561.75349698,0
+VWOB.US,D,20180418,000000,64.949,65.0114,64.8429,64.8429,132103.05846059,0
+VWOB.US,D,20180419,000000,64.7172,64.7425,64.4991,64.5779,67564.880709848,0
+VWOB.US,D,20180420,000000,64.5702,64.5779,64.3773,64.4212,90397.596825006,0
+VWOB.US,D,20180423,000000,64.3111,64.3354,64.1709,64.2429,94214.856527159,0
+VWOB.US,D,20180424,000000,64.2868,64.3705,64.1709,64.2496,72871.877858967,0
+VWOB.US,D,20180425,000000,64.0402,64.1445,63.8824,64.086,101125.55449789,0
+VWOB.US,D,20180426,000000,64.1182,64.2166,64.1104,64.1445,116690.28206233,0
+VWOB.US,D,20180427,000000,64.1357,64.2496,64.1251,64.2496,71037.170196851,0
+VWOB.US,D,20180430,000000,64.2576,64.277,64.0491,64.0491,84505.382346618,0
+VWOB.US,D,20180501,000000,63.9848,64.2429,63.825,63.976,271472.05207776,0
+VWOB.US,D,20180502,000000,63.7987,63.8815,63.5095,63.5746,337352.12289756,0
+VWOB.US,D,20180503,000000,63.6584,63.6584,63.5006,63.598,155317.70588537,0
+VWOB.US,D,20180504,000000,63.3662,63.6527,63.3662,63.6449,81198.391087707,0
+VWOB.US,D,20180507,000000,63.4363,63.566,63.3829,63.4199,129852.53848557,0
+VWOB.US,D,20180508,000000,63.2338,63.3731,62.9378,63.2338,144983.99988694,0
+VWOB.US,D,20180509,000000,62.926,63.0819,62.8842,62.9572,100554.71092758,0
+VWOB.US,D,20180510,000000,63.6264,63.7579,63.5493,63.5592,64738.38367918,0
+VWOB.US,D,20180511,000000,63.7753,63.9516,63.7275,63.8329,79963.274513826,0
+VWOB.US,D,20180514,000000,63.7111,63.7987,63.6176,63.6868,71315.405102522,0
+VWOB.US,D,20180515,000000,63.2972,63.3643,63.2503,63.3643,84194.293134742,0
+VWOB.US,D,20180516,000000,63.4772,63.5193,63.3662,63.454,123041.43013053,0
+VWOB.US,D,20180517,000000,63.2174,63.2904,63.0731,63.1423,155145.2207778,0
+VWOB.US,D,20180518,000000,63.042,63.2338,63.0089,63.2027,70176.798053118,0
+VWOB.US,D,20180521,000000,63.0575,63.1949,63.0497,63.1423,61987.86223161,0
+VWOB.US,D,20180522,000000,63.4004,63.454,63.3662,63.3916,54404.677680751,0
+VWOB.US,D,20180523,000000,63.3731,63.6683,63.3731,63.5893,53408.781523922,0
+VWOB.US,D,20180524,000000,63.6868,63.8504,63.6868,63.825,47760.920947931,0
+VWOB.US,D,20180525,000000,63.9458,64.1445,63.8854,64.1182,247496.62212492,0
+VWOB.US,D,20180529,000000,64.2934,64.2934,63.7111,63.8601,291262.66477777,0
+VWOB.US,D,20180530,000000,63.8854,64.0023,63.7901,63.8329,57569.984744155,0
+VWOB.US,D,20180531,000000,63.7919,63.8055,63.5408,63.6771,66668.574168703,0
+VWOB.US,D,20180601,000000,63.4697,63.6634,63.3809,63.453,84146.038372504,0
+VWOB.US,D,20180604,000000,63.6264,63.6955,63.4354,63.4354,90202.524381916,0
+VWOB.US,D,20180605,000000,63.566,63.599,63.4472,63.5746,85438.649982243,0
+VWOB.US,D,20180606,000000,63.4092,63.4968,63.2962,63.3906,83318.520534973,0
+VWOB.US,D,20180607,000000,63.4354,63.4587,63.2532,63.3662,67647.01647536,0
+VWOB.US,D,20180608,000000,63.2407,63.3761,63.2407,63.3233,53107.959282737,0
+VWOB.US,D,20180611,000000,63.2017,63.3233,63.1325,63.2084,115305.2677164,0
+VWOB.US,D,20180612,000000,63.0712,63.1579,63.0302,63.0712,86216.886360465,0
+VWOB.US,D,20180613,000000,62.9465,63.0546,62.7771,62.9358,153065.13251622,0
+VWOB.US,D,20180614,000000,63.0868,63.2494,62.82,62.82,123313.50485377,0
+VWOB.US,D,20180615,000000,62.7537,63.0644,62.7537,62.964,154080.53591737,0
+VWOB.US,D,20180618,000000,62.82,62.8901,62.7137,62.8901,460741.60333443,0
+VWOB.US,D,20180619,000000,62.4546,62.8539,62.4546,62.8463,203956.45282722,0
+VWOB.US,D,20180620,000000,63.039,63.0946,62.8802,62.931,123646.1547041,0
+VWOB.US,D,20180621,000000,62.9982,63.0789,62.9154,63.0789,56731.173238867,0
+VWOB.US,D,20180622,000000,63.3138,63.4063,63.2084,63.2884,72098.774966089,0
+VWOB.US,D,20180625,000000,63.2747,63.2747,62.9904,63.0712,74782.561104181,0
+VWOB.US,D,20180626,000000,63.1043,63.1325,62.9982,63.0789,38883.071393194,0
+VWOB.US,D,20180627,000000,63.266,63.2806,63.0712,63.1043,71833.887122314,0
+VWOB.US,D,20180628,000000,63.149,63.2154,63.039,63.1229,50635.672740837,0
+VWOB.US,D,20180629,000000,63.3576,63.3576,63.114,63.114,71860.581246105,0
+VWOB.US,D,20180702,000000,63.1403,63.2084,62.9982,63.2084,96625.541244925,0
+VWOB.US,D,20180703,000000,63.2417,63.3819,63.2154,63.3148,47251.679201758,0
+VWOB.US,D,20180705,000000,63.5669,63.6284,63.454,63.5016,114312.45165077,0
+VWOB.US,D,20180706,000000,63.7948,63.9983,63.5211,63.9983,85536.186203787,0
+VWOB.US,D,20180709,000000,64.0072,64.1835,64.0072,64.1241,99060.866692344,0
+VWOB.US,D,20180710,000000,63.8884,64.1066,63.8884,64.092,59842.06535762,0
+VWOB.US,D,20180711,000000,64.092,64.1075,63.9234,63.9809,150032.26937471,0
+VWOB.US,D,20180712,000000,64.0832,64.0997,63.9234,64.0832,69555.646326436,0
+VWOB.US,D,20180713,000000,64.1679,64.3861,64.1591,64.3501,72605.963318124,0
+VWOB.US,D,20180716,000000,64.2157,64.3014,64.0832,64.199,63482.733163922,0
+VWOB.US,D,20180717,000000,64.055,64.2566,64.0451,64.2566,66048.44913909,0
+VWOB.US,D,20180718,000000,64.1318,64.276,64.1075,64.1318,89278.497019911,0
+VWOB.US,D,20180719,000000,64.1318,64.199,64.0393,64.199,47693.158941384,0
+VWOB.US,D,20180720,000000,64.276,64.3168,64.0735,64.2079,82954.043075518,0
+VWOB.US,D,20180723,000000,64.2332,64.2332,64.0451,64.1407,80397.567373967,0
+VWOB.US,D,20180724,000000,64.0451,64.1241,64.0393,64.0997,96812.400111462,0
+VWOB.US,D,20180725,000000,64.2157,64.4348,64.2079,64.4259,70254.827030353,0
+VWOB.US,D,20180726,000000,64.4435,64.5108,64.3685,64.4202,62200.388524872,0
+VWOB.US,D,20180727,000000,64.4435,64.5458,64.4259,64.4259,27153.057381069,0
+VWOB.US,D,20180730,000000,64.4835,64.5372,64.3422,64.3422,87151.18069316,0
+VWOB.US,D,20180731,000000,64.4202,64.4259,64.3168,64.3685,63702.446336665,0
+VWOB.US,D,20180801,000000,64.2234,64.2925,64.0725,64.1669,280935.11896176,0
+VWOB.US,D,20180802,000000,63.9312,64.1308,63.9214,64.1134,55191.127635525,0
+VWOB.US,D,20180803,000000,64.0725,64.1757,64.0383,64.1397,71458.115995099,0
+VWOB.US,D,20180806,000000,64.1757,64.1757,63.9614,63.9614,111740.5754932,0
+VWOB.US,D,20180807,000000,64.091,64.091,63.9254,63.9614,50831.771880996,0
+VWOB.US,D,20180808,000000,63.9536,64.0725,63.8884,64.0636,175983.0644881,0
+VWOB.US,D,20180809,000000,63.8962,63.9214,63.7618,63.7753,71064.891017711,0
+VWOB.US,D,20180810,000000,63.7579,63.7579,63.2776,63.3196,272512.09620856,0
+VWOB.US,D,20180813,000000,62.9006,63.1813,62.8921,63.1813,284040.87759517,0
+VWOB.US,D,20180814,000000,63.3975,63.522,63.2631,63.522,133726.26652652,0
+VWOB.US,D,20180815,000000,63.3537,63.4334,63.189,63.3099,147643.14529539,0
+VWOB.US,D,20180816,000000,63.4587,63.5884,63.3975,63.4501,159960.43003093,0
+VWOB.US,D,20180817,000000,63.4334,63.7364,63.4334,63.6858,153173.96240552,0
+VWOB.US,D,20180820,000000,63.5464,63.7364,63.523,63.7275,67964.265869648,0
+VWOB.US,D,20180821,000000,63.6858,63.8523,63.6761,63.6946,115923.33935187,0
+VWOB.US,D,20180822,000000,63.9702,63.9702,63.8085,63.8962,63967.33418044,0
+VWOB.US,D,20180823,000000,63.9536,63.9536,63.6858,63.6858,53920.076664233,0
+VWOB.US,D,20180824,000000,63.7529,63.8807,63.7052,63.827,83045.419114647,0
+VWOB.US,D,20180827,000000,63.7842,63.8807,63.7842,63.8349,54497.080416952,0
+VWOB.US,D,20180828,000000,63.8435,63.8659,63.7842,63.7929,68541.269622368,0
+VWOB.US,D,20180829,000000,63.7667,63.7891,63.5464,63.5642,156984.03522819,0
+VWOB.US,D,20180830,000000,63.4677,63.5726,63.191,63.3876,111533.18268528,0
+VWOB.US,D,20180831,000000,63.154,63.4063,63.154,63.2466,174007.69932756,0
+VWOB.US,D,20180904,000000,63.042,63.1715,62.9913,63.1715,329114.93231381,0
+VWOB.US,D,20180905,000000,63.0664,63.3,63.0575,63.1813,156088.75538412,0
+VWOB.US,D,20180906,000000,63.3984,63.4334,63.2368,63.3886,179497.44855493,0
+VWOB.US,D,20180907,000000,63.2532,63.3196,63.1969,63.2532,75879.073573761,0
+VWOB.US,D,20180910,000000,63.2368,63.2972,63.1179,63.2037,155068.21849764,0
+VWOB.US,D,20180911,000000,63.1073,63.1073,63.001,63.1073,170944.03527396,0
+VWOB.US,D,20180912,000000,63.1813,63.3643,63.1345,63.2622,98562.918613929,0
+VWOB.US,D,20180913,000000,63.5572,63.6878,63.4248,63.5388,123841.2271472,0
+VWOB.US,D,20180914,000000,63.6594,63.7687,63.4987,63.6878,94498.224918173,0
+VWOB.US,D,20180917,000000,63.566,63.6781,63.5164,63.6274,243110.5722466,0
+VWOB.US,D,20180918,000000,63.566,63.6274,63.4238,63.4687,111981.84930438,0
+VWOB.US,D,20180919,000000,63.5836,63.6458,63.4753,63.599,48139.772166353,0
+VWOB.US,D,20180920,000000,63.7052,63.8377,63.7052,63.7783,73503.296556338,0
+VWOB.US,D,20180921,000000,63.8105,63.976,63.7987,63.8893,68628.538873224,0
+VWOB.US,D,20180924,000000,63.8747,64.0267,63.8747,63.9478,80852.394175488,0
+VWOB.US,D,20180925,000000,63.8289,64.0326,63.7891,63.9818,226235.77922224,0
+VWOB.US,D,20180926,000000,64.0402,64.1202,63.9634,64.1202,235483.23972178,0
+VWOB.US,D,20180927,000000,64.3296,64.3675,64.2516,64.3637,61046.381019433,0
+VWOB.US,D,20180928,000000,64.3218,64.3725,64.2516,64.281,222768.62322058,0
+VWOB.US,D,20181001,000000,64.271,64.3461,64.1775,64.1775,163095.96287932,0
+VWOB.US,D,20181002,000000,64.2438,64.3539,64.2019,64.271,93194.319640676,0
+VWOB.US,D,20181003,000000,64.3539,64.4912,64.0402,64.1426,129196.47905856,0
+VWOB.US,D,20181004,000000,63.9224,63.94,63.6429,63.7667,73123.418640846,0
+VWOB.US,D,20181005,000000,63.6429,63.7275,63.3849,63.5289,190181.25825385,0
+VWOB.US,D,20181008,000000,63.4725,63.596,63.4725,63.5368,61166.504576494,0
+VWOB.US,D,20181009,000000,63.4959,63.6429,63.4218,63.6429,92092.673685752,0
+VWOB.US,D,20181010,000000,63.6244,63.6244,63.3849,63.4567,79997.155517099,0
+VWOB.US,D,20181011,000000,63.5542,63.6751,63.4725,63.6429,128253.97114931,0
+VWOB.US,D,20181012,000000,63.7033,63.7939,63.6458,63.719,92017.724799723,0
+VWOB.US,D,20181015,000000,63.6566,63.7667,63.6264,63.6517,102978.74270725,0
+VWOB.US,D,20181016,000000,63.7529,63.9634,63.719,63.9478,78446.842943067,0
+VWOB.US,D,20181017,000000,63.94,63.94,63.6663,63.7842,97895.565519147,0
+VWOB.US,D,20181018,000000,63.7033,63.7559,63.5632,63.606,102766.21641398,0
+VWOB.US,D,20181019,000000,63.606,63.606,63.4725,63.5211,214631.02225252,0
+VWOB.US,D,20181022,000000,63.6566,63.6566,63.4725,63.5055,117790.9013202,0
+VWOB.US,D,20181023,000000,63.4033,63.5632,63.3849,63.5211,124634.86398145,0
+VWOB.US,D,20181024,000000,63.5135,63.5718,63.2972,63.2972,101154.30201582,0
+VWOB.US,D,20181025,000000,63.4482,63.6429,63.3809,63.5542,62045.357267468,0
+VWOB.US,D,20181026,000000,63.5055,63.5826,63.4306,63.5718,100090.64385244,0
+VWOB.US,D,20181029,000000,63.5542,63.7111,63.3849,63.3946,151694.49192925,0
+VWOB.US,D,20181030,000000,63.3849,63.606,63.3682,63.606,114335.0389863,0
+VWOB.US,D,20181031,000000,63.6429,63.6429,63.268,63.3849,145957.30870827,0
+VWOB.US,D,20181101,000000,63.3751,63.6574,63.3751,63.4871,119616.3687087,0
+VWOB.US,D,20181102,000000,63.635,63.6439,63.4306,63.5378,136312.51644307,0
+VWOB.US,D,20181105,000000,63.4871,63.6166,63.4871,63.5893,158192.45767828,0
+VWOB.US,D,20181106,000000,63.6439,63.6936,63.4433,63.5144,194835.27606715,0
+VWOB.US,D,20181107,000000,63.7285,63.7588,63.5806,63.64,92045.445620582,0
+VWOB.US,D,20181108,000000,63.5144,63.6224,63.3751,63.3946,153040.49178657,0
+VWOB.US,D,20181109,000000,63.3946,63.4647,63.2747,63.3849,139775.56565645,0
+VWOB.US,D,20181112,000000,63.4567,63.4871,63.2845,63.2904,130140.01366486,0
+VWOB.US,D,20181113,000000,63.3605,63.4306,63.2407,63.3059,242361.08338631,0
+VWOB.US,D,20181114,000000,63.3849,63.5055,63.2904,63.3751,100759.0236443,0
+VWOB.US,D,20181115,000000,63.3751,63.3751,63.1549,63.2572,241491.47096895,0
+VWOB.US,D,20181116,000000,63.2904,63.4801,63.1764,63.4801,388811.20668763,0
+VWOB.US,D,20181119,000000,63.3428,63.3428,63.1481,63.1842,316355.14114157,0
+VWOB.US,D,20181120,000000,62.82,63.076,62.7877,62.9006,338477.38288507,0
+VWOB.US,D,20181121,000000,62.9767,63.1296,62.9495,63.0196,288413.58041159,0
+VWOB.US,D,20181123,000000,62.9338,62.9962,62.8141,62.8295,57294.829929691,0
+VWOB.US,D,20181126,000000,62.8141,62.9406,62.7118,62.8141,300356.12071699,0
+VWOB.US,D,20181127,000000,62.6085,62.7927,62.5549,62.703,317300.72914203,0
+VWOB.US,D,20181128,000000,62.737,63.2232,62.6474,63.1296,308560.45699453,0
+VWOB.US,D,20181129,000000,63.267,63.3458,63.0985,63.1199,96600.90051527,0
+VWOB.US,D,20181130,000000,63.1014,63.3517,63.1014,63.267,128002.43036743,0
+VWOB.US,D,20181203,000000,63.6274,63.6751,63.4657,63.4657,271842.68971963,0
+VWOB.US,D,20181204,000000,63.5651,63.6186,63.3761,63.5464,241487.36418067,0
+VWOB.US,D,20181206,000000,63.4491,63.5893,63.4092,63.5893,358173.53945474,0
+VWOB.US,D,20181207,000000,63.5893,63.7305,63.5378,63.5562,118353.53131395,0
+VWOB.US,D,20181210,000000,63.5893,63.6965,63.4881,63.6274,92879.123640525,0
+VWOB.US,D,20181211,000000,63.6186,63.7881,63.5562,63.6274,317213.45989116,0
+VWOB.US,D,20181212,000000,63.8135,63.9682,63.7305,63.8046,179445.08700441,0
+VWOB.US,D,20181213,000000,63.7618,63.9954,63.7618,63.8767,169240.74483667,0
+VWOB.US,D,20181214,000000,63.8834,64.0296,63.8231,63.9458,86637.832158713,0
+VWOB.US,D,20181217,000000,63.9282,64.0636,63.9098,63.9186,146471.68393978,0
+VWOB.US,D,20181218,000000,64.0987,64.2342,64.0132,64.0296,325750.44601903,0
+VWOB.US,D,20181219,000000,64.091,64.2429,64.0062,64.0987,365123.25191409,0
+VWOB.US,D,20181220,000000,64.2263,64.27,63.9282,64.0636,178365.00168793,0
+VWOB.US,D,20181221,000000,63.9604,63.9878,63.6878,63.748,163884.46622824,0
+VWOB.US,D,20181224,000000,63.9292,64.0142,63.748,63.748,147841.29782969,0
+VWOB.US,D,20181226,000000,63.9468,64.2118,63.7559,63.8135,167284.88692043,0
+VWOB.US,D,20181227,000000,63.748,64.0412,63.748,64.0052,264383.7355141,0
+VWOB.US,D,20181228,000000,64.0744,64.4259,64.0052,64.0929,301680.55993586,0
+VWOB.US,D,20181231,000000,64.1611,64.3325,63.8777,64.2019,358417.89335714,0
+VWOB.US,D,20190102,000000,64.1865,64.3842,64.1775,64.3842,115270.36001606,0
+VWOB.US,D,20190103,000000,64.3842,64.5576,64.3238,64.5576,101764.16007474,0
+VWOB.US,D,20190104,000000,64.5916,64.8663,64.5662,64.7211,174314.68175115,0
+VWOB.US,D,20190107,000000,64.8575,65.0357,64.8497,64.9423,140554.82873174,0
+VWOB.US,D,20190108,000000,64.8915,64.9423,64.8069,64.9423,106244.6660834,0
+VWOB.US,D,20190109,000000,65.0913,65.2198,64.9968,65.0386,158129.82915709,0
+VWOB.US,D,20190110,000000,64.9072,65.024,64.8311,64.9968,229707.04201218,0
+VWOB.US,D,20190111,000000,64.9257,65.2023,64.8069,65.0055,177517.9766061,0
+VWOB.US,D,20190114,000000,64.8663,65.0484,64.8575,65.0484,186763.38371149,0
+VWOB.US,D,20190115,000000,65.1322,65.1477,65.026,65.1234,65549.474363607,0
+VWOB.US,D,20190116,000000,65.289,65.3736,65.1322,65.211,144941.90530714,0
+VWOB.US,D,20190117,000000,65.211,65.4,65.1623,65.4,82535.150671408,0
+VWOB.US,D,20190118,000000,65.4691,65.5802,65.4254,65.5802,120125.61045486,0
+VWOB.US,D,20190122,000000,65.5109,65.5471,65.3405,65.4691,178027.21835226,0
+VWOB.US,D,20190123,000000,65.7517,65.9007,65.5373,65.8402,71843.127395934,0
+VWOB.US,D,20190124,000000,65.9367,66.0264,65.9279,66.0194,70270.227486387,0
+VWOB.US,D,20190125,000000,65.9513,66.0448,65.9367,65.9367,135580.48143295,0
+VWOB.US,D,20190128,000000,65.7945,65.8586,65.625,65.7049,202414.35382974,0
+VWOB.US,D,20190129,000000,65.6678,65.8743,65.6678,65.8743,154710.92791767,0
+VWOB.US,D,20190130,000000,65.7857,66.0643,65.7527,66.0643,110929.48480877,0
+VWOB.US,D,20190131,000000,66.3301,66.57,66.2619,66.5232,203916.41164153,0
+VWOB.US,D,20190201,000000,66.3818,66.5298,66.261,66.4958,198479.02396465,0
+VWOB.US,D,20190204,000000,66.3467,66.4411,66.2522,66.3555,109667.6741111,0
+VWOB.US,D,20190205,000000,66.5466,66.7539,66.5446,66.6924,79946.847360723,0
+VWOB.US,D,20190206,000000,66.5894,66.6565,66.5182,66.6301,163482.00097724,0
+VWOB.US,D,20190207,000000,66.5746,66.5961,66.4121,66.5961,142147.23588559,0
+VWOB.US,D,20190208,000000,66.4072,66.565,66.3983,66.4411,77718.914721221,0
+VWOB.US,D,20190211,000000,66.4411,66.4549,66.1919,66.2833,77864.705705003,0
+VWOB.US,D,20190212,000000,66.4577,66.4577,66.3107,66.3983,78494.071008237,0
+VWOB.US,D,20190213,000000,66.5298,66.556,66.4247,66.4335,145741.70232381,0
+VWOB.US,D,20190214,000000,66.5045,66.5746,66.373,66.5466,166771.53838597,0
+VWOB.US,D,20190215,000000,66.5298,66.5746,66.4938,66.5045,153080.53297226,0
+VWOB.US,D,20190219,000000,66.5132,66.6565,66.5132,66.5386,115237.50570985,0
+VWOB.US,D,20190220,000000,66.6565,66.6652,66.5232,66.6565,109125.57805872,0
+VWOB.US,D,20190221,000000,66.6565,66.6652,66.1685,66.4958,134764.25726316,0
+VWOB.US,D,20190222,000000,66.6652,66.7782,66.5961,66.6038,78128.56685171,0
+VWOB.US,D,20190225,000000,66.7899,66.8212,66.6301,66.6652,143554.83756705,0
+VWOB.US,D,20190226,000000,66.8163,66.9965,66.7363,66.8397,101951.01894128,0
+VWOB.US,D,20190227,000000,66.9516,66.9516,66.7461,66.8902,110308.33308209,0
+VWOB.US,D,20190228,000000,66.8397,66.9214,66.7685,66.8902,541542.66265648,0
+VWOB.US,D,20190301,000000,66.8163,66.8163,66.6555,66.7266,130741.65814725,0
+VWOB.US,D,20190304,000000,66.7353,66.7451,66.6038,66.6644,150579.49891243,0
+VWOB.US,D,20190305,000000,66.674,66.7725,66.6301,66.7725,102654.30643348,0
+VWOB.US,D,20190306,000000,66.6477,66.9048,66.639,66.7997,150691.40889294,0
+VWOB.US,D,20190307,000000,66.7899,66.7899,66.6605,66.71,132702.64954882,0
+VWOB.US,D,20190308,000000,66.555,66.7997,66.5456,66.7626,78017.68356827,0
+VWOB.US,D,20190311,000000,66.8746,66.9429,66.8297,66.9186,235414.45101816,0
+VWOB.US,D,20190312,000000,66.9262,67.0752,66.9186,67.0752,224419.55210736,0
+VWOB.US,D,20190313,000000,67.0121,67.084,66.9419,67.084,136071.24263187,0
+VWOB.US,D,20190314,000000,67.0217,67.0489,66.9555,67.0217,143169.82616622,0
+VWOB.US,D,20190315,000000,67.1863,67.239,67.088,67.239,73686.048634601,0
+VWOB.US,D,20190318,000000,67.2225,67.3071,67.1952,67.2982,184704.85608836,0
+VWOB.US,D,20190319,000000,67.3509,67.3957,67.2728,67.3255,121440.80940013,0
+VWOB.US,D,20190320,000000,67.3449,67.7434,67.2146,67.6636,391177.74343144,0
+VWOB.US,D,20190321,000000,67.7434,67.8048,67.6363,67.7532,146135.95399826,0
+VWOB.US,D,20190322,000000,67.5944,67.645,67.4659,67.5848,306726.77602947,0
+VWOB.US,D,20190325,000000,67.5944,67.7532,67.5719,67.7434,251555.15563826,0
+VWOB.US,D,20190326,000000,67.7678,67.8711,67.7075,67.8711,85254.871206911,0
+VWOB.US,D,20190327,000000,67.762,67.8019,67.5944,67.5944,102143.01129317,0
+VWOB.US,D,20190328,000000,67.6226,67.7434,67.5848,67.7075,62355.419782275,0
+VWOB.US,D,20190329,000000,67.7678,67.8886,67.7104,67.8886,97597.823369168,0
+VWOB.US,D,20190401,000000,67.8194,67.9508,67.7346,67.8291,159537.43083853,0
+VWOB.US,D,20190402,000000,67.8973,67.9508,67.7522,67.8711,145466.54750933,0
+VWOB.US,D,20190403,000000,67.8379,67.8886,67.6899,67.8623,140602.05679691,0
+VWOB.US,D,20190404,000000,67.8808,67.9422,67.8505,67.8623,166422.46138255,0
+VWOB.US,D,20190405,000000,67.8468,68.0045,67.8379,67.9792,90700.47246033,0
+VWOB.US,D,20190408,000000,67.9598,68.0376,67.8019,67.8623,104038.29408234,0
+VWOB.US,D,20190409,000000,67.914,67.9966,67.8808,67.9041,123282.70394171,0
+VWOB.US,D,20190410,000000,67.988,68.0132,67.8886,67.9966,209650.5147713,0
+VWOB.US,D,20190411,000000,67.8468,67.914,67.7668,67.7668,102422.2728959,0
+VWOB.US,D,20190412,000000,67.6996,67.7668,67.6529,67.7201,103116.32011448,0
+VWOB.US,D,20190415,000000,67.6899,67.7376,67.5934,67.644,87162.474360919,0
+VWOB.US,D,20190416,000000,67.7668,67.8291,67.644,67.8019,87666.582621745,0
+VWOB.US,D,20190417,000000,67.8019,67.8545,67.7746,67.7746,69559.753114712,0
+VWOB.US,D,20190418,000000,67.8808,67.8808,67.7844,67.8019,77207.619580911,0
+VWOB.US,D,20190422,000000,67.8194,67.8603,67.7746,67.8097,92490.005451415,0
+VWOB.US,D,20190423,000000,67.8194,67.9508,67.8194,67.9324,120340.19014226,0
+VWOB.US,D,20190424,000000,67.9508,68.0045,67.8291,67.8973,91918.13518404,0
+VWOB.US,D,20190425,000000,67.6811,67.8291,67.6286,67.7844,91294.930063221,0
+VWOB.US,D,20190426,000000,67.9324,68.0132,67.8808,67.9226,127465.46780039,0
+VWOB.US,D,20190429,000000,67.8711,67.9422,67.7893,67.8545,146175.99518393,0
+VWOB.US,D,20190430,000000,68.0279,68.0727,67.8973,68.0628,178191.4898833,0
+VWOB.US,D,20190501,000000,68.0628,68.2305,67.9412,67.9412,249714.28779374,0
+VWOB.US,D,20190502,000000,68.021,68.1116,67.7659,67.8701,140705.75320086,0
+VWOB.US,D,20190503,000000,68.021,68.1418,67.988,68.1418,91935.589034211,0
+VWOB.US,D,20190506,000000,68.0045,68.1253,67.9841,68.1253,184414.30081787,0
+VWOB.US,D,20190507,000000,68.0628,68.1116,67.9041,67.9041,91457.148200106,0
+VWOB.US,D,20190508,000000,67.8369,67.9608,67.801,67.8282,163985.08254099,0
+VWOB.US,D,20190509,000000,67.8184,67.9598,67.6286,67.8369,282562.43381596,0
+VWOB.US,D,20190510,000000,67.9598,67.9598,67.6791,67.9598,117351.47497471,0
+VWOB.US,D,20190513,000000,67.7142,67.988,67.4182,67.5457,116130.73215979,0
+VWOB.US,D,20190514,000000,67.6694,67.8468,67.6344,67.8088,67785.620579662,0
+VWOB.US,D,20190515,000000,67.8468,67.9693,67.8088,67.9412,76907.824036794,0
+VWOB.US,D,20190516,000000,67.9226,68.0075,67.8964,67.9226,62284.57768452,0
+VWOB.US,D,20190517,000000,67.8964,67.9966,67.7893,67.8701,77150.124545053,0
+VWOB.US,D,20190520,000000,67.9041,67.988,67.8184,67.9226,46184.940947176,0
+VWOB.US,D,20190521,000000,68.0628,68.1155,67.9412,68.1076,200681.28917745,0
+VWOB.US,D,20190522,000000,68.0533,68.134,67.9022,67.9508,46079.19114908,0
+VWOB.US,D,20190523,000000,67.8886,67.9226,67.7736,67.8088,97133.756294027,0
+VWOB.US,D,20190524,000000,68.0533,68.0727,67.9598,68.0132,78192.222069982,0
+VWOB.US,D,20190528,000000,68.1076,68.2664,68.0533,68.1253,294731.87417358,0
+VWOB.US,D,20190529,000000,68.2315,68.2733,68.1583,68.1583,89065.970726649,0
+VWOB.US,D,20190530,000000,68.2908,68.3522,68.2568,68.3006,85938.651454795,0
+VWOB.US,D,20190531,000000,68.5197,68.5197,68.1847,68.3522,101346.29436771,0
+VWOB.US,D,20190603,000000,68.1749,68.3688,68.1086,68.3688,176502.57320497,0
+VWOB.US,D,20190604,000000,68.7213,68.7213,68.4973,68.5976,161143.18505429,0
+VWOB.US,D,20190605,000000,68.9581,69.0106,68.8188,68.8188,103129.66717637,0
+VWOB.US,D,20190606,000000,68.9493,69.1442,68.9493,69.0545,73503.296556338,0
+VWOB.US,D,20190607,000000,69.1275,69.2542,69.074,69.2542,76882.156610072,0
+VWOB.US,D,20190610,000000,69.3184,69.3651,69.2805,69.3379,136534.28300994,0
+VWOB.US,D,20190611,000000,69.4002,69.4352,69.3602,69.4352,69663.44951867,0
+VWOB.US,D,20190612,000000,69.4576,69.5103,69.4158,69.4401,102497.22178193,0
+VWOB.US,D,20190613,000000,69.3477,69.5464,69.2472,69.4665,168976.88368996,0
+VWOB.US,D,20190614,000000,69.3651,69.448,69.299,69.3555,74590.568752297,0
+VWOB.US,D,20190617,000000,69.3379,69.4079,69.297,69.3915,120406.92545174,0
+VWOB.US,D,20190618,000000,69.7763,69.9506,69.7664,69.9408,69700.410613151,0
+VWOB.US,D,20190619,000000,69.8892,70.421,69.8024,70.3616,94213.829830089,0
+VWOB.US,D,20190620,000000,70.7493,70.7784,70.53,70.7219,100493.10910345,0
+VWOB.US,D,20190621,000000,70.421,70.53,70.2865,70.3616,214198.78278652,0
+VWOB.US,D,20190624,000000,70.3966,70.4405,70.3283,70.3791,312283.26056634,0
+VWOB.US,D,20190625,000000,70.3888,70.4308,70.1668,70.2339,107152.26629231,0
+VWOB.US,D,20190626,000000,70.2144,70.3382,70.1754,70.2418,174592.91665682,0
+VWOB.US,D,20190627,000000,70.346,70.53,70.2505,70.5066,86619.351611472,0
+VWOB.US,D,20190628,000000,70.5572,70.6353,70.5066,70.6186,135345.36780416,0
+VWOB.US,D,20190701,000000,70.9012,71.0152,70.8135,70.9499,111751.86916097,0
+VWOB.US,D,20190702,000000,70.9967,71.1564,70.9713,70.9967,301772.96267206,0
+VWOB.US,D,20190703,000000,71.1486,71.278,71.0658,71.2235,98983.864412175,0
+VWOB.US,D,20190705,000000,71.1397,71.1397,70.8155,71.093,110289.85253484,0
+VWOB.US,D,20190708,000000,71.0063,71.0471,70.9196,70.9332,144465.51786716,0
+VWOB.US,D,20190709,000000,70.7503,70.9012,70.721,70.7883,106549.59511287,0
+VWOB.US,D,20190710,000000,70.8914,70.9265,70.7794,70.7883,128142.0611688,0
+VWOB.US,D,20190711,000000,70.8914,70.9108,70.608,70.6363,119171.80887785,0
+VWOB.US,D,20190712,000000,70.6684,70.7794,70.5572,70.7794,92974.606467933,0
+VWOB.US,D,20190715,000000,70.8203,70.9586,70.6684,70.9422,114315.53174199,0
+VWOB.US,D,20190716,000000,70.9422,71.0581,70.8514,70.9108,365433.3144289,0
+VWOB.US,D,20190717,000000,71.0755,71.1291,71.0191,71.0755,64986.844369852,0
+VWOB.US,D,20190718,000000,71.0511,71.1282,70.9108,71.0581,96207.675537884,0
+VWOB.US,D,20190719,000000,70.9869,71.1116,70.9869,71.0581,96938.683850937,0
+VWOB.US,D,20190722,000000,71.1816,71.2606,71.0658,71.2333,94434.569699902,0
+VWOB.US,D,20190723,000000,71.3054,71.359,71.2422,71.3404,76424.249717344,0
+VWOB.US,D,20190724,000000,71.4272,71.5693,71.4115,71.4729,105981.83163376,0
+VWOB.US,D,20190725,000000,71.5956,71.6218,71.4067,71.5527,190579.61671658,0
+VWOB.US,D,20190726,000000,71.5177,71.6043,71.3852,71.4272,76406.795867173,0
+VWOB.US,D,20190729,000000,71.4729,71.5264,71.4038,71.5177,78015.630174131,0
+VWOB.US,D,20190730,000000,71.4115,71.5002,71.3404,71.3502,75861.619723589,0
+VWOB.US,D,20190731,000000,71.4553,71.5693,71.1915,71.4729,78877.029014934,0
+VWOB.US,D,20190801,000000,71.2955,71.6501,71.2955,71.5878,85177.868926743,0
+VWOB.US,D,20190802,000000,71.5363,71.5878,71.4368,71.4457,87800.053240701,0
+VWOB.US,D,20190805,000000,71.2498,71.2498,71.0063,71.0561,74203.503957323,0
+VWOB.US,D,20190806,000000,71.3949,71.4553,71.287,71.3765,99476.679005246,0
+VWOB.US,D,20190807,000000,71.8275,71.879,71.692,71.7027,222631.04581335,0
+VWOB.US,D,20190808,000000,71.8528,72.0583,71.7583,71.9774,125180.04012503,0
+VWOB.US,D,20190809,000000,72.1187,72.2073,72.0564,72.1187,75308.230003455,0
+VWOB.US,D,20190812,000000,71.3132,71.3208,71.0481,71.1806,295422.84130093,0
+VWOB.US,D,20190813,000000,70.9402,71.2412,70.8504,71.174,1176801.2070646,0
+VWOB.US,D,20190814,000000,71.1192,71.1192,70.7102,70.7668,743362.55888333,0
+VWOB.US,D,20190815,000000,71.092,71.1651,70.9294,71.1651,208191.57823641,0
+VWOB.US,D,20190816,000000,71.3852,71.6599,71.1651,71.6599,67153.175185222,0
+VWOB.US,D,20190819,000000,71.3132,71.5439,71.1806,71.2235,71991.998470925,0
+VWOB.US,D,20190820,000000,71.2177,71.287,70.9918,71.2235,73206.581103426,0
+VWOB.US,D,20190821,000000,71.3765,71.4914,71.1192,71.4272,79741.507946944,0
+VWOB.US,D,20190822,000000,71.5177,71.5878,71.4134,71.5177,64073.083978536,0
+VWOB.US,D,20190823,000000,71.4632,71.6053,71.3308,71.4457,132859.73420036,0
+VWOB.US,D,20190826,000000,71.4115,71.5791,71.3852,71.3852,79558.75586868,0
+VWOB.US,D,20190827,000000,71.4632,71.6307,71.4632,71.6228,75836.978993936,0
+VWOB.US,D,20190828,000000,71.6228,71.7749,71.6142,71.767,71464.276177511,0
+VWOB.US,D,20190829,000000,71.7387,71.8528,71.7116,71.8099,91737.436499914,0
+VWOB.US,D,20190830,000000,71.5363,71.9873,71.5363,71.96,98015.689076209,0
+VWOB.US,D,20190903,000000,71.9677,72.1985,71.96,72.0836,243724.5370938,0
+VWOB.US,D,20190904,000000,72.3067,72.5023,72.1381,72.4752,79892.432416071,0
+VWOB.US,D,20190905,000000,72.3972,72.5901,72.1644,72.2355,144701.65819301,0
+VWOB.US,D,20190906,000000,72.439,72.439,72.2969,72.3777,113922.3067646,0
+VWOB.US,D,20190909,000000,72.3231,72.3495,71.8965,71.95,235728.62032124,0
+VWOB.US,D,20190910,000000,71.845,71.845,71.3638,71.3735,128801.20068703,0
+VWOB.US,D,20190911,000000,71.4437,71.5859,71.4019,71.4807,141995.28471939,0
+VWOB.US,D,20190912,000000,72.0669,72.0669,71.5577,71.6396,209839.42703198,0
+VWOB.US,D,20190913,000000,71.3278,71.3375,70.9352,71.0093,172223.29982181,0
+VWOB.US,D,20190916,000000,71.1154,71.2148,71.0619,71.1154,66777.404058006,0
+VWOB.US,D,20190917,000000,71.17,71.4437,71.0461,71.4437,95149.150859853,0
+VWOB.US,D,20190918,000000,71.5157,71.7047,71.2666,71.4193,83740.49303029,0
+VWOB.US,D,20190919,000000,71.6491,71.7573,71.6043,71.7202,76592.628036643,0
+VWOB.US,D,20190920,000000,71.8965,72.0124,71.7817,72.0124,181504.64132462,0
+VWOB.US,D,20190923,000000,72.0495,72.1703,71.8625,72.0048,139810.47335679,0
+VWOB.US,D,20190924,000000,71.7017,71.7992,71.506,71.506,121792.96649475,0
+VWOB.US,D,20190925,000000,71.5596,71.5596,71.2702,71.4095,70144.970443981,0
+VWOB.US,D,20190926,000000,71.5771,71.5956,71.4612,71.5157,97741.560958813,0
+VWOB.US,D,20190927,000000,71.659,71.6765,71.3278,71.4807,123576.33930342,0
+VWOB.US,D,20190930,000000,71.4807,71.6491,71.3919,71.6218,157296.15113714,0
+VWOB.US,D,20191001,000000,71.4797,71.5518,71.3628,71.4339,147163.67776421,0
+VWOB.US,D,20191002,000000,71.3814,71.391,71.2656,71.283,85507.438685858,0
+VWOB.US,D,20191003,000000,71.5244,71.7221,71.3833,71.7017,101924.32481748,0
+VWOB.US,D,20191004,000000,71.8275,72.2014,71.8176,72.2014,93969.475927692,0
+VWOB.US,D,20191007,000000,71.9063,72.0436,71.659,71.6765,154785.87680369,0
+VWOB.US,D,20191008,000000,71.7485,71.8156,71.6813,71.7749,62354.393085206,0
+VWOB.US,D,20191009,000000,71.845,71.845,71.6784,71.8099,131773.48870148,0
+VWOB.US,D,20191010,000000,71.7291,71.767,71.6686,71.767,331175.51333108,0
+VWOB.US,D,20191011,000000,71.7749,71.8888,71.7144,71.767,225881.56873346,0
+VWOB.US,D,20191014,000000,71.7387,71.8634,71.6882,71.8002,172635.00534644,0
+VWOB.US,D,20191015,000000,71.7387,71.96,71.7387,71.7749,370366.59384494,0
+VWOB.US,D,20191016,000000,71.7291,71.7291,71.5343,71.6765,147510.70137351,0
+VWOB.US,D,20191017,000000,71.6833,71.9161,71.6765,71.7583,100432.53397639,0
+VWOB.US,D,20191018,000000,71.8634,71.957,71.8002,71.8888,67378.021843309,0
+VWOB.US,D,20191021,000000,71.6765,71.7903,71.5956,71.5956,153765.3399172,0
+VWOB.US,D,20191022,000000,71.6667,71.8714,71.6667,71.7387,120629.71871568,0
+VWOB.US,D,20191023,000000,71.8002,71.961,71.7291,71.961,84777.457069875,0
+VWOB.US,D,20191024,000000,71.951,71.9882,71.8176,71.9257,91899.654636799,0
+VWOB.US,D,20191025,000000,71.9968,72.0505,71.9063,71.9882,75064.902798126,0
+VWOB.US,D,20191028,000000,71.951,71.961,71.7291,71.7387,150755.06411122,0
+VWOB.US,D,20191029,000000,71.8176,71.8634,71.6132,71.7106,212276.80587354,0
+VWOB.US,D,20191030,000000,71.7749,71.8099,71.3628,71.8099,356227.94850918,0
+VWOB.US,D,20191031,000000,71.8275,71.9882,71.7017,71.9882,128166.70189845,0
+VWOB.US,D,20191101,000000,72.0144,72.2833,71.8888,72.2833,121302.2052958,0
+VWOB.US,D,20191104,000000,72.1849,72.2501,71.9336,71.9695,228356.93536659,0
+VWOB.US,D,20191105,000000,71.8528,71.8704,71.6277,71.6472,184256.18946926,0
+VWOB.US,D,20191106,000000,71.5839,71.954,71.5839,71.8265,299584.04452117,0
+VWOB.US,D,20191107,000000,71.7281,71.8361,71.3745,71.5402,106356.57606391,0
+VWOB.US,D,20191108,000000,71.468,71.62,71.4262,71.4875,133842.2832953,0
+VWOB.US,D,20191111,000000,71.6472,71.6472,71.3882,71.4777,109034.20201958,0
+VWOB.US,D,20191112,000000,71.5041,71.5139,71.3695,71.3695,77563.883463818,0
+VWOB.US,D,20191113,000000,71.3074,71.36,71.2498,71.2984,136882.3333163,0
+VWOB.US,D,20191114,000000,71.6472,71.6969,71.5966,71.692,102521.86251158,0
+VWOB.US,D,20191115,000000,71.5839,71.8265,71.5839,71.7007,181225.37972188,0
+VWOB.US,D,20191118,000000,71.6472,71.6472,71.3979,71.4777,127882.30681037,0
+VWOB.US,D,20191119,000000,71.3074,71.3248,71.2431,71.3248,127125.63107058,0
+VWOB.US,D,20191120,000000,71.3882,71.4875,71.3394,71.4505,92344.214467632,0
+VWOB.US,D,20191121,000000,71.5323,71.5323,71.3814,71.4962,90524.907261549,0
+VWOB.US,D,20191122,000000,71.6376,71.657,71.5148,71.5226,143980.91685064,0
+VWOB.US,D,20191125,000000,71.7007,71.7007,71.5498,71.5839,143918.28832944,0
+VWOB.US,D,20191126,000000,71.6277,71.8089,71.5653,71.7096,129518.86193818,0
+VWOB.US,D,20191127,000000,71.7992,71.8166,71.657,71.7007,84006.407571134,0
+VWOB.US,D,20191129,000000,71.7007,71.7378,71.5702,71.5839,63071.027639294,0
+VWOB.US,D,20191202,000000,71.5693,71.5693,71.2264,71.282,127228.30077748,0
+VWOB.US,D,20191203,000000,71.3725,71.3814,71.2264,71.3551,170303.37630297,0
+VWOB.US,D,20191204,000000,71.4437,71.6053,71.391,71.4339,316117.97411866,0
+VWOB.US,D,20191205,000000,71.6696,71.8099,71.5206,71.7136,109946.93571383,0
+VWOB.US,D,20191206,000000,71.8041,71.8751,71.7943,71.84,112959.26491397,0
+VWOB.US,D,20191209,000000,72.066,72.1098,71.9306,71.9376,182649.40855643,0
+VWOB.US,D,20191210,000000,72.0913,72.1012,71.9854,72.0291,146920.35055888,0
+VWOB.US,D,20191211,000000,72.2803,72.5092,72.2442,72.4966,209991.37819818,0
+VWOB.US,D,20191212,000000,72.5948,72.5988,72.4654,72.521,136582.53777219,0
+VWOB.US,D,20191213,000000,72.6222,72.8277,72.5306,72.819,544049.85689871,0
+VWOB.US,D,20191216,000000,72.9017,72.9017,72.7294,72.819,152967.59629468,0
+VWOB.US,D,20191217,000000,72.8453,73.0519,72.819,73.0519,192523.154268,0
+VWOB.US,D,20191218,000000,73.0439,73.1891,72.9875,73.0986,182550.84563782,0
+VWOB.US,D,20191219,000000,73.0341,73.0713,72.9211,72.9309,239443.21031652,0
+VWOB.US,D,20191220,000000,72.855,73.0614,72.855,73.0614,171458.41050547,0
+VWOB.US,D,20191223,000000,73.0887,73.1638,73.0439,73.1638,69046.404580264,0
+VWOB.US,D,20191224,000000,73.1354,73.3146,73.1354,73.2787,65212.717725009,0
+VWOB.US,D,20191226,000000,73.3236,73.3976,73.2241,73.2875,167973.80065365,0
+VWOB.US,D,20191227,000000,73.4071,73.6039,73.3976,73.5766,169022.05836099,0
+VWOB.US,D,20191230,000000,73.4783,73.5719,73.379,73.4248,145845.39872776,0
+VWOB.US,D,20191231,000000,73.4502,73.5026,73.3673,73.495,241981.20547081,0
+VWOB.US,D,20200102,000000,73.6683,73.7288,73.3887,73.5865,535767.49164394,0
+VWOB.US,D,20200103,000000,73.3518,73.527,73.3069,73.4151,316013.25101764,0
+VWOB.US,D,20200106,000000,73.4151,73.4345,73.228,73.2972,385158.2185165,0
+VWOB.US,D,20200107,000000,73.4686,73.4686,73.3236,73.4151,156053.84768378,0
+VWOB.US,D,20200108,000000,73.4598,73.6498,73.4151,73.6498,201815.78943857,0
+VWOB.US,D,20200109,000000,73.5222,73.5222,73.4345,73.4871,194651.49729182,0
+VWOB.US,D,20200110,000000,73.5943,73.6129,73.5036,73.5397,104805.23679281,0
+VWOB.US,D,20200113,000000,73.6683,73.6965,73.5766,73.6877,367247.48814964,0
+VWOB.US,D,20200114,000000,73.7647,73.8552,73.5943,73.6975,280600.41571731,0
+VWOB.US,D,20200115,000000,73.714,73.9837,73.7054,73.9672,391988.83411587,0
+VWOB.US,D,20200116,000000,74.02,74.0996,73.939,74.0277,167025.13256199,0
+VWOB.US,D,20200117,000000,74.0101,74.0277,73.8923,73.9672,231618.75195446,0
+VWOB.US,D,20200121,000000,73.8746,73.9781,73.7558,73.9109,166678.10895271,0
+VWOB.US,D,20200122,000000,73.9205,73.9837,73.8632,73.9751,199095.042206,0
+VWOB.US,D,20200123,000000,73.9672,73.9837,73.7558,73.7746,252780.00524145,0
+VWOB.US,D,20200124,000000,73.9751,73.9751,73.8055,73.8661,91980.763705242,0
+VWOB.US,D,20200127,000000,73.7209,73.8398,73.5766,73.6595,119174.88896906,0
+VWOB.US,D,20200128,000000,74.02,74.0277,73.5766,74.0277,175496.41007745,0
+VWOB.US,D,20200129,000000,74.202,74.3695,74.0734,74.3695,337277.17401151,0
+VWOB.US,D,20200130,000000,74.2274,74.4845,74.2186,74.3988,102973.6092219,0
+VWOB.US,D,20200131,000000,74.4357,74.5262,74.4173,74.5262,255967.89964037,0
+VWOB.US,D,20200203,000000,74.3491,74.5944,74.3491,74.4417,140429.57168933,0
+VWOB.US,D,20200204,000000,74.5576,74.5576,74.3452,74.4943,136395.67890564,0
+VWOB.US,D,20200205,000000,74.5234,74.5372,74.4193,74.4319,120905.90022722,0
+VWOB.US,D,20200206,000000,74.6033,74.6949,74.4776,74.6033,179175.0656753,0
+VWOB.US,D,20200207,000000,74.6949,74.6949,74.5332,74.6471,113320.66228222,0
+VWOB.US,D,20200210,000000,74.468,74.6765,74.468,74.6393,223488.33786588,0
+VWOB.US,D,20200211,000000,74.6949,74.7407,74.5391,74.6217,118804.2513272,0
+VWOB.US,D,20200212,000000,74.6851,74.7318,74.6033,74.7318,117831.96920296,0
+VWOB.US,D,20200213,000000,74.6851,74.7933,74.6471,74.7835,471457.24064248,0
+VWOB.US,D,20200214,000000,74.9568,74.9929,74.8556,74.9404,153927.5580541,0
+VWOB.US,D,20200218,000000,75.0668,75.1049,74.8849,75.0483,328372.63033299,0
+VWOB.US,D,20200219,000000,74.9842,75.1031,74.9404,75.1031,258734.84824104,0
+VWOB.US,D,20200220,000000,75.0757,75.2189,75.0757,75.1838,257426.83617528,0
+VWOB.US,D,20200221,000000,75.4195,75.5481,75.3386,75.4555,148655.46860532,0
+VWOB.US,D,20200224,000000,75.2276,75.3027,75.1292,75.2022,331190.91378711,0
+VWOB.US,D,20200225,000000,75.0757,75.0757,74.543,74.5576,303295.55442524,0
+VWOB.US,D,20200226,000000,74.5664,74.8039,74.5664,74.657,293948.50431002,0
+VWOB.US,D,20200227,000000,73.9801,74.095,73.4131,73.6995,303309.9281842,0
+VWOB.US,D,20200228,000000,73.0897,73.6907,72.7653,73.4608,391692.11866296,0
+VWOB.US,D,20200302,000000,73.7597,74.2634,73.7597,74.0529,351097.54325592,0
+VWOB.US,D,20200303,000000,74.5616,75.026,74.1719,74.7269,205383.56175298,0
+VWOB.US,D,20200304,000000,75.6708,75.7039,75.4195,75.4886,158961.45378289,0
+VWOB.US,D,20200305,000000,75.1897,75.2802,74.7543,74.8994,181865.0119958,0
+VWOB.US,D,20200306,000000,74.7543,74.7543,74.202,74.4982,339682.72524393,0
+VWOB.US,D,20200309,000000,73.9448,73.9448,68.5255,68.9775,406766.08502849,0
+VWOB.US,D,20200310,000000,69.5785,71.1535,69.1198,70.4794,739640.78200858,0
+VWOB.US,D,20200311,000000,70.9586,71.1164,66.6117,67.3236,427779.49393754,0
+VWOB.US,D,20200312,000000,63.9478,65.8783,62.8667,63.5766,1502199.495989,0
+VWOB.US,D,20200313,000000,66.0214,66.1413,63.6771,65.404,955506.92083497,0
+VWOB.US,D,20200316,000000,58.6648,64.0715,58.6648,62.7509,983860.18708959,0
+VWOB.US,D,20200317,000000,61.6122,64.6852,60.0926,61.3121,947423.73481157,0
+VWOB.US,D,20200318,000000,61.1028,61.2664,54.5847,56.3837,1091391.3046003,0
+VWOB.US,D,20200319,000000,55.81,57.8875,55.3397,56.9301,1417562.6964176,0
+VWOB.US,D,20200320,000000,61.6764,61.879,57.6946,59.1673,615552.12086778,0
+VWOB.US,D,20200323,000000,58.2295,61.0755,57.7658,59.4585,588806.66222307,0
+VWOB.US,D,20200324,000000,60.4745,62.1947,60.4745,61.8284,450390.44348583,0
+VWOB.US,D,20200325,000000,61.319,65.4672,61.2664,64.1221,674516.36023148,0
+VWOB.US,D,20200326,000000,64.9033,65.9903,64.2128,65.4866,390428.25457114,0
+VWOB.US,D,20200327,000000,65.0971,65.2597,63.6673,65.2597,543293.18115894,0
+VWOB.US,D,20200330,000000,63.6673,64.6403,63.2845,64.2691,392316.35048086,0
+VWOB.US,D,20200331,000000,64.2595,64.8585,63.8027,64.0237,349136.55185433,0
+VWOB.US,D,20200401,000000,62.6417,63.5642,61.8098,61.8927,647415.66440094,0
+VWOB.US,D,20200402,000000,62.9524,63.3547,62.2414,62.9816,509370.08330558,0
+VWOB.US,D,20200403,000000,63.9322,63.9322,62.7613,62.7613,332256.62534462,0
+VWOB.US,D,20200406,000000,63.976,64.2128,63.3487,64.2128,308737.04889037,0
+VWOB.US,D,20200407,000000,64.9257,65.1448,64.0247,64.3608,407220.91183,0
+VWOB.US,D,20200408,000000,64.7172,64.8984,64.0326,64.7815,195798.31791778,0
+VWOB.US,D,20200409,000000,65.4116,67.0909,64.9918,66.0701,438484.86427493,0
+VWOB.US,D,20200413,000000,66.3253,66.5202,65.4194,66.1334,641793.47125166,0
+VWOB.US,D,20200414,000000,66.2455,66.9973,66.1617,66.4909,261833.41999496,0
+VWOB.US,D,20200415,000000,65.5764,65.7399,65.1273,65.2666,206735.72179271,0
+VWOB.US,D,20200416,000000,65.7049,65.7049,64.4971,64.8283,277768.78520129,0
+VWOB.US,D,20200417,000000,65.3669,66.3973,64.987,65.402,230092.05341301,0
+VWOB.US,D,20200420,000000,65.1195,65.4721,64.7727,65.0299,425103.92137601,0
+VWOB.US,D,20200421,000000,64.6432,64.6432,63.4881,64.2128,436264.11851491,0
+VWOB.US,D,20200422,000000,65.3582,65.3582,64.0948,64.388,188684.33392741,0
+VWOB.US,D,20200423,000000,64.7076,65.2666,64.3969,64.4425,160246.87851315,0
+VWOB.US,D,20200424,000000,64.8195,64.8195,64.086,64.3608,123754.98459341,0
+VWOB.US,D,20200427,000000,64.5069,64.6792,64.1328,64.1865,151514.81994219,0
+VWOB.US,D,20200428,000000,64.5165,64.8984,64.2273,64.8545,152319.75044421,0
+VWOB.US,D,20200429,000000,65.6484,66.0964,65.2277,65.998,478666.70746027,0
+VWOB.US,D,20200430,000000,65.9064,66.0058,65.5109,65.851,247402.16599458,0
+VWOB.US,D,20200501,000000,65.7575,65.7575,65.0835,65.3746,216392.83442275,0
+VWOB.US,D,20200504,000000,65.5109,65.5109,65.0017,65.3835,435673.7677003,0
+VWOB.US,D,20200505,000000,65.8968,66.2728,65.8188,66.1432,187998.50028539,0
+VWOB.US,D,20200506,000000,66.0789,66.2455,65.5306,65.6221,303727.79389124,0
+VWOB.US,D,20200507,000000,66.3157,66.5466,66.0311,66.3788,180686.36376071,0
+VWOB.US,D,20200508,000000,66.5824,67.0578,66.556,66.7558,286013.16266452,0
+VWOB.US,D,20200511,000000,66.9008,66.9008,66.556,66.8814,253994.58787396,0
+VWOB.US,D,20200512,000000,67.4132,67.6402,66.7753,66.7753,142508.63325385,0
+VWOB.US,D,20200513,000000,67.0937,67.0937,65.8228,66.5202,175245.89599263,0
+VWOB.US,D,20200514,000000,66.2074,66.8377,65.9513,66.7363,261025.40940175,0
+VWOB.US,D,20200515,000000,66.8377,67.1669,66.7276,66.8202,120160.5181552,0
+VWOB.US,D,20200518,000000,67.8058,68.0991,67.6986,67.9628,261600.35976034,0
+VWOB.US,D,20200519,000000,68.1701,68.3375,67.915,68.0727,248099.29330437,0
+VWOB.US,D,20200520,000000,68.9025,69.3437,68.8041,69.2219,159420.38737268,0
+VWOB.US,D,20200521,000000,69.4694,69.6233,69.2219,69.3573,271938.17254704,0
+VWOB.US,D,20200522,000000,69.1869,69.1967,68.8684,69.1675,161163.71899566,0
+VWOB.US,D,20200526,000000,69.7908,69.8444,69.3437,69.3816,141376.18638686,0
+VWOB.US,D,20200527,000000,69.7908,69.8444,69.4694,69.4781,172746.91532694,0
+VWOB.US,D,20200528,000000,69.6273,69.7158,69.3816,69.3816,110997.24681531,0
+VWOB.US,D,20200529,000000,69.7441,69.8823,69.1333,69.6642,127559.92393073,0
+VWOB.US,D,20200601,000000,69.6914,70.1044,69.5911,70.0128,147088.72887819,0
+VWOB.US,D,20200602,000000,70.4813,70.5564,70.0314,70.5564,224717.29425733,0
+VWOB.US,D,20200603,000000,70.8399,71.0685,70.6704,70.8399,280621.97635574,0
+VWOB.US,D,20200604,000000,70.7473,70.9459,70.3908,70.5105,240143.41771749,0
+VWOB.US,D,20200605,000000,71.1611,71.2235,70.9576,71.1611,191907.13602667,0
+VWOB.US,D,20200608,000000,71.3999,71.5927,71.2323,71.4349,243802.56607104,0
+VWOB.US,D,20200609,000000,71.3999,71.4095,71.1242,71.1787,290603.52525955,0
+VWOB.US,D,20200610,000000,71.3541,71.4807,70.8953,71.4349,280768.7940366,0
+VWOB.US,D,20200611,000000,70.83,70.83,69.5531,69.629,466094.80185165,0
+VWOB.US,D,20200612,000000,70.7668,71.5148,70.1668,70.4717,420471.46420116,0
+VWOB.US,D,20200615,000000,70.0595,71.0033,69.8951,71.0033,412868.77240599,0
+VWOB.US,D,20200616,000000,71.7573,71.7845,70.8494,71.134,279759.55081789,0
+VWOB.US,D,20200617,000000,71.3074,71.3169,70.7978,71.0785,137318.67957059,0
+VWOB.US,D,20200618,000000,70.9839,71.2693,70.9469,70.9742,127200.57995662,0
+VWOB.US,D,20200619,000000,71.4193,71.4233,70.9742,71.1242,486740.65321006,0
+VWOB.US,D,20200622,000000,71.3356,71.4398,71.1427,71.1787,196351.70763791,0
+VWOB.US,D,20200623,000000,71.5635,71.5635,71.2683,71.3169,202994.43767367,0
+VWOB.US,D,20200624,000000,71.3999,71.3999,70.9226,71.0415,241619.80810257,0
+VWOB.US,D,20200625,000000,71.1525,71.3074,70.9372,71.2498,550401.0049669,0
+VWOB.US,D,20200626,000000,71.2975,71.3442,71.0132,71.0217,112703.61734382,0
+VWOB.US,D,20200629,000000,71.2596,71.2646,70.9459,71.1787,205148.44812421,0
+VWOB.US,D,20200630,000000,71.1525,71.4447,71.1057,71.3618,249710.18100545,0
+VWOB.US,D,20200701,000000,71.0501,71.693,71.0307,71.5274,326891.10646258,0
+VWOB.US,D,20200702,000000,72.2823,72.2823,71.7387,71.95,365636.60044854,0
+VWOB.US,D,20200706,000000,72.3202,72.3465,72.1723,72.3202,255269.74563352,0
+VWOB.US,D,20200707,000000,72.2823,72.3291,71.9141,71.9326,250205.04899266,0
+VWOB.US,D,20200708,000000,72.2638,72.2735,72.0446,72.2181,174189.42470874,0
+VWOB.US,D,20200709,000000,72.3377,72.3563,71.8137,71.8137,268397.09435642,0
+VWOB.US,D,20200710,000000,71.9958,72.0349,71.7593,71.9141,205869.18946656,0
+VWOB.US,D,20200713,000000,72.1546,72.181,71.7387,71.7768,156339.26946893,0
+VWOB.US,D,20200714,000000,71.96,72.0808,71.7475,72.0252,194213.09764341,0
+VWOB.US,D,20200715,000000,72.2181,72.3017,72.0719,72.2823,141804.31906458,0
+VWOB.US,D,20200716,000000,72.1275,72.4762,72.1187,72.366,197906.12700021,0
+VWOB.US,D,20200717,000000,72.5764,72.6057,72.3017,72.5404,162262.28485938,0
+VWOB.US,D,20200720,000000,72.6622,73.0195,72.6622,73.0011,105507.49758794,0
+VWOB.US,D,20200721,000000,73.3986,73.5436,73.3136,73.4443,136840.23873648,0
+VWOB.US,D,20200722,000000,73.4792,73.6176,73.379,73.6176,91304.170336841,0
+VWOB.US,D,20200723,000000,73.8298,73.8298,73.3313,73.5066,121529.10534804,0
+VWOB.US,D,20200724,000000,73.2855,73.6839,73.2221,73.6839,123127.67268431,0
+VWOB.US,D,20200727,000000,73.792,73.8388,73.6653,73.8114,118075.29640829,0
+VWOB.US,D,20200728,000000,73.5991,73.5991,73.4081,73.4258,183533.39473275,0
+VWOB.US,D,20200729,000000,73.6935,73.903,73.6176,73.8942,154503.53510974,0
+VWOB.US,D,20200730,000000,73.6653,73.8298,73.4511,73.8017,94714.85799971,0
+VWOB.US,D,20200731,000000,74.0783,74.3355,73.8855,74.0491,160453.244624,0
+VWOB.US,D,20200803,000000,73.9567,74.2974,73.9567,74.2693,144293.03275959,0
+VWOB.US,D,20200804,000000,74.4474,74.5925,74.2244,74.573,131712.91357442,0
+VWOB.US,D,20200805,000000,74.8897,75.0279,74.8157,74.8605,182457.41620456,0
+VWOB.US,D,20200806,000000,74.9987,75.0836,74.9082,75.0836,183428.67163172,0
+VWOB.US,D,20200807,000000,75.0182,75.0182,74.7328,74.8428,157254.05655732,0
+VWOB.US,D,20200810,000000,75.0737,75.1936,74.99,75.0737,344469.18697914,0
+VWOB.US,D,20200811,000000,75.2131,75.2861,74.8897,74.9714,364038.03311226,0
+VWOB.US,D,20200812,000000,74.9714,75.0378,74.8507,74.9812,178341.38765535,0
+VWOB.US,D,20200813,000000,74.9267,75.1575,74.6217,74.7232,216628.97474859,0
+VWOB.US,D,20200814,000000,74.5556,74.5556,74.2322,74.3628,240679.35358746,0
+VWOB.US,D,20200817,000000,74.3628,74.5098,74.3628,74.4571,96362.706795287,0
+VWOB.US,D,20200818,000000,74.3899,74.4825,74.2888,74.4183,217312.75499647,0
+VWOB.US,D,20200819,000000,74.5654,74.6451,74.1786,74.2614,182463.57638696,0
+VWOB.US,D,20200820,000000,74.1407,74.428,74.1319,74.3803,145000.42704006,0
+VWOB.US,D,20200821,000000,74.5556,74.7055,74.4183,74.6217,123752.93119926,0
+VWOB.US,D,20200824,000000,74.7865,74.8605,74.6959,74.7776,198899.96976291,0
+VWOB.US,D,20200825,000000,74.686,74.686,74.1884,74.3998,135170.82930245,0
+VWOB.US,D,20200826,000000,74.3063,74.3803,74.197,74.3063,167076.46741543,0
+VWOB.US,D,20200827,000000,74.5,74.5,73.8652,73.9567,174081.6215165,0
+VWOB.US,D,20200828,000000,74.1125,74.6481,73.9751,74.6317,112506.49150659,0
+VWOB.US,D,20200831,000000,74.5391,74.686,74.3803,74.686,408071.01700304,0
+VWOB.US,D,20200901,000000,74.4085,74.8244,74.3257,74.7328,281597.3385712,0
+VWOB.US,D,20200902,000000,74.9628,75.0836,74.7776,74.9812,281067.56288365,0
+VWOB.US,D,20200903,000000,75.248,75.248,74.7328,74.7601,364225.91867587,0
+VWOB.US,D,20200904,000000,74.6959,74.6959,74.3345,74.4825,123758.06468461,0
+VWOB.US,D,20200908,000000,74.1689,74.3257,73.9966,74.1407,161263.30861135,0
+VWOB.US,D,20200909,000000,74.353,74.5829,74.2128,74.5292,177187.38014991,0
+VWOB.US,D,20200910,000000,74.5197,74.544,74.2693,74.2789,219095.10110808,0
+VWOB.US,D,20200911,000000,74.4183,74.5556,74.1786,74.3705,170105.22376868,0
+VWOB.US,D,20200914,000000,74.3705,74.5197,74.3345,74.4571,114278.5706475,0
+VWOB.US,D,20200915,000000,74.573,74.6451,74.4825,74.5556,149839.25032577,0
+VWOB.US,D,20200916,000000,74.5829,74.6217,74.3306,74.3705,118831.97214805,0
+VWOB.US,D,20200917,000000,74.1689,74.1689,73.9837,74.095,115703.62617913,0
+VWOB.US,D,20200918,000000,74.0763,74.0763,73.7083,73.8084,90507.453411377,0
+VWOB.US,D,20200921,000000,73.3264,73.3264,73.0137,73.1249,231825.11806531,0
+VWOB.US,D,20200922,000000,73.1052,73.2076,72.8931,72.9495,101660.46367078,0
+VWOB.US,D,20200923,000000,72.8081,72.818,72.182,72.2462,230219.36384955,0
+VWOB.US,D,20200924,000000,72.2093,72.7557,71.9958,72.44,1121533.077149,0
+VWOB.US,D,20200925,000000,72.5424,72.6738,72.3475,72.5784,227320.99802407,0
+VWOB.US,D,20200928,000000,72.7877,72.8081,72.6592,72.7274,196836.30865443,0
+VWOB.US,D,20200929,000000,72.7459,72.7986,72.5978,72.6544,154307.43596958,0
+VWOB.US,D,20200930,000000,72.6738,73.1334,72.6738,72.8931,575092.04277676,0
+VWOB.US,D,20201001,000000,73.227,73.2464,72.9416,73.0877,312770.94167407,0
+VWOB.US,D,20201002,000000,73.0051,73.0693,72.6913,72.9221,200323.99859747,0
+VWOB.US,D,20201005,000000,73.0499,73.2046,73.0146,73.0693,168459.42836723,0
+VWOB.US,D,20201006,000000,73.2085,73.3022,73.0109,73.0235,267472.04029734,0
+VWOB.US,D,20201007,000000,73.3108,73.4325,73.1987,73.338,148995.30533513,0
+VWOB.US,D,20201008,000000,73.5621,73.8961,73.5427,73.8961,376631.49935934,0
+VWOB.US,D,20201009,000000,73.9966,74.0996,73.6644,74.0617,485499.37645377,0
+VWOB.US,D,20201012,000000,74.1465,74.2205,74.0325,74.203,178090.87357055,0
+VWOB.US,D,20201013,000000,74.4708,74.4708,74.0811,74.1845,353854.22488591,0
+VWOB.US,D,20201014,000000,74.0716,74.1747,74.0248,74.0901,177552.88430644,0
+VWOB.US,D,20201015,000000,73.793,73.8398,73.6546,73.7831,267945.34764609,0
+VWOB.US,D,20201016,000000,73.8398,73.9877,73.8398,73.8398,126491.132282,0
+VWOB.US,D,20201019,000000,73.9702,73.9801,73.4627,73.5241,192533.42123868,0
+VWOB.US,D,20201020,000000,73.5631,73.6478,73.4502,73.5795,114099.92535751,0
+VWOB.US,D,20201021,000000,73.5427,73.5427,73.1716,73.2738,102664.57340417,0
+VWOB.US,D,20201022,000000,73.2922,73.2922,72.9416,72.9416,194710.01902475,0
+VWOB.US,D,20201023,000000,73.0781,73.2464,72.9524,73.2464,128616.39521463,0
+VWOB.US,D,20201026,000000,73.2184,73.2184,72.9582,73.0323,101711.79852422,0
+VWOB.US,D,20201027,000000,73.2368,73.4502,73.1344,73.4228,247562.33073733,0
+VWOB.US,D,20201028,000000,73.1539,73.1539,72.7351,72.7643,275020.31714787,0
+VWOB.US,D,20201029,000000,72.8081,72.9582,72.6534,72.8754,358555.47076437,0
+VWOB.US,D,20201030,000000,72.6436,72.7917,72.4664,72.6436,211119.71827691,0
+VWOB.US,D,20201102,000000,72.743,72.7907,72.6125,72.7147,138433.6725874,0
+VWOB.US,D,20201103,000000,73.0877,73.1062,72.9211,73.1062,266711.2577693,0
+VWOB.US,D,20201104,000000,73.6089,74.4758,73.4062,74.4581,204402.03935512,0
+VWOB.US,D,20201105,000000,74.7456,74.801,74.4007,74.7543,152117.49112164,0
+VWOB.US,D,20201106,000000,74.3813,74.4758,74.2789,74.4203,176608.32300306,0
+VWOB.US,D,20201109,000000,75.5461,75.5461,74.6511,74.7641,140418.27802158,0
+VWOB.US,D,20201110,000000,74.6802,74.9666,74.5411,74.8653,254405.26670151,0
+VWOB.US,D,20201111,000000,75.0806,75.1351,74.9413,75.0056,209740.86411337,0
+VWOB.US,D,20201112,000000,75.3046,75.3046,74.8849,74.9218,207539.62559765,0
+VWOB.US,D,20201113,000000,75.2102,75.2286,75.0621,75.2199,162518.95912662,0
+VWOB.US,D,20201116,000000,75.2656,75.4146,75.2656,75.3971,233525.3284114,0
+VWOB.US,D,20201117,000000,75.3874,75.3874,75.1546,75.3874,643681.56716137,0
+VWOB.US,D,20201118,000000,75.3699,75.4517,75.2199,75.2385,194393.79632753,0
+VWOB.US,D,20201119,000000,75.3415,75.3649,75.1906,75.3339,143069.20985346,0
+VWOB.US,D,20201120,000000,75.4059,75.4702,75.3415,75.3874,130551.71918949,0
+VWOB.US,D,20201123,000000,75.3874,75.5073,75.2569,75.2948,186586.79181566,0
+VWOB.US,D,20201124,000000,75.4789,75.5364,75.3415,75.4517,220065.32983818,0
+VWOB.US,D,20201125,000000,75.4886,75.5559,75.3339,75.4234,203019.07840331,0
+VWOB.US,D,20201127,000000,75.6845,75.6922,75.5169,75.5938,553184.38072067,0
+VWOB.US,D,20201130,000000,75.6133,75.6222,75.4146,75.5461,211132.03864172,0
+VWOB.US,D,20201201,000000,75.4517,75.5111,75.3415,75.4517,1159546.5361247,0
+VWOB.US,D,20201202,000000,75.442,75.5364,75.361,75.4615,194392.76963046,0
+VWOB.US,D,20201203,000000,75.739,75.7605,75.5754,75.7575,259024.37681447,0
+VWOB.US,D,20201204,000000,75.7771,75.855,75.7117,75.7965,214144.36784186,0
+VWOB.US,D,20201207,000000,75.7575,75.8062,75.6659,75.7303,348664.27120263,0
+VWOB.US,D,20201208,000000,75.8062,75.8062,75.5656,75.6659,469304.25688902,0
+VWOB.US,D,20201209,000000,75.7303,75.7303,75.3241,75.4886,1666281.0880545,0
+VWOB.US,D,20201210,000000,75.6659,75.9007,75.4974,75.8744,236564.35173533,0
+VWOB.US,D,20201211,000000,75.8452,75.9844,75.7771,75.9639,1167861.7556858,0
+VWOB.US,D,20201214,000000,76.0175,76.0566,75.702,75.9903,227902.10856506,0
+VWOB.US,D,20201215,000000,75.9903,76.2251,75.927,76.1823,1131505.3857791,0
+VWOB.US,D,20201216,000000,76.2337,76.4033,76.1529,76.3069,313108.72500972,0
+VWOB.US,D,20201217,000000,76.486,76.6439,76.3652,76.5386,2374808.8420873,0
+VWOB.US,D,20201218,000000,76.6155,76.6155,76.3556,76.4033,123498.31032617,0
+VWOB.US,D,20201221,000000,76.1725,76.2426,75.9718,76.1987,282675.37049355,0
+VWOB.US,D,20201222,000000,76.3457,76.3751,76.2552,76.3652,202164.86644199,0
+VWOB.US,D,20201223,000000,76.4033,76.5046,76.2601,76.4227,226081.77466191,0
+VWOB.US,D,20201224,000000,76.559,76.7227,76.5211,76.6449,69491.991108164,0
+VWOB.US,D,20201228,000000,76.5776,76.7392,76.486,76.5971,185490.27934606,0
+VWOB.US,D,20201229,000000,76.674,76.7938,76.6643,76.7754,207728.53785833,0
+VWOB.US,D,20201230,000000,76.8037,76.9047,76.7081,76.8669,241584.90040222,0
+VWOB.US,D,20201231,000000,76.8484,76.9642,76.8037,76.8571,282960.79227869,0
+VWOB.US,D,20210104,000000,76.9838,77.0023,76.4792,76.4792,217807.62298368,0
+VWOB.US,D,20210105,000000,76.5494,76.5776,76.3604,76.5046,368237.22412405,0
+VWOB.US,D,20210106,000000,76.2513,76.2513,75.9085,76.036,255627.0362135,0
+VWOB.US,D,20210107,000000,75.9893,76.1238,75.891,76.0264,1075772.1620912,0
+VWOB.US,D,20210108,000000,76.0653,76.075,75.7848,76.036,404522.75193293,0
+VWOB.US,D,20210111,000000,75.7848,75.8626,75.4166,75.4759,286284.2106907,0
+VWOB.US,D,20210112,000000,75.1692,75.216,74.9568,75.1789,403980.65588056,0
+VWOB.US,D,20210113,000000,75.2345,75.7437,75.2345,75.5139,741902.59565135,0
+VWOB.US,D,20210114,000000,75.4954,75.5714,75.2345,75.2345,577555.08904503,0
+VWOB.US,D,20210115,000000,75.2432,75.4488,75.1789,75.3485,353026.70704837,0
+VWOB.US,D,20210119,000000,75.5812,75.5812,75.2909,75.3854,399783.51826293,0
+VWOB.US,D,20210120,000000,75.4886,75.5335,75.4118,75.5237,205469.80430676,0
+VWOB.US,D,20210121,000000,75.5724,75.5793,75.4214,75.5627,361294.69854419,0
+VWOB.US,D,20210122,000000,75.5237,75.5627,75.4488,75.553,449031.0965666,0
+VWOB.US,D,20210125,000000,75.6737,75.8042,75.6007,75.8042,243982.23805809,0
+VWOB.US,D,20210126,000000,75.7945,75.8238,75.7467,75.7848,280694.87184764,0
+VWOB.US,D,20210127,000000,75.6902,75.6902,75.4118,75.4292,360078.06251754,0
+VWOB.US,D,20210128,000000,75.6484,75.7196,75.4954,75.6572,355149.91658685,0
+VWOB.US,D,20210129,000000,75.6289,75.6737,75.4759,75.553,250913.46997021,0
+VWOB.US,D,20210201,000000,75.6836,75.6836,75.4488,75.6007,552581.70954124,0
+VWOB.US,D,20210202,000000,75.7467,75.7467,75.5461,75.6484,285492.62725059,0
+VWOB.US,D,20210203,000000,75.6902,75.7,75.4672,75.4859,267533.64212147,0
+VWOB.US,D,20210204,000000,75.5237,75.7751,75.439,75.737,449458.20254727,0
+VWOB.US,D,20210205,000000,75.853,75.8821,75.6737,75.7196,443884.26416024,0
+VWOB.US,D,20210208,000000,75.6902,75.7556,75.5237,75.7467,318833.58786589,0
+VWOB.US,D,20210209,000000,75.6007,75.6737,75.5139,75.553,336467.11002416,0
+VWOB.US,D,20210210,000000,75.6572,75.6902,75.5812,75.6289,187544.70018093,0
+VWOB.US,D,20210211,000000,75.737,75.8336,75.6202,75.7098,227426.74782216,0
+VWOB.US,D,20210212,000000,75.5909,75.5909,75.253,75.2714,591810.77784665,0
+VWOB.US,D,20210216,000000,75.1507,75.1595,74.4133,74.4328,1084980.6081022,0
+VWOB.US,D,20210217,000000,74.6451,75.0202,74.5252,74.991,505820.7915384,0
+VWOB.US,D,20210218,000000,74.9638,74.9822,74.7212,74.9169,210156.67642626,0
+VWOB.US,D,20210219,000000,74.8332,74.9169,74.4785,74.4785,325263.79160838,0
+VWOB.US,D,20210222,000000,74.2,74.2351,74.0569,74.095,305099.46117528,0
+VWOB.US,D,20210223,000000,73.9567,74.1523,73.8144,74.123,704862.44549682,0
+VWOB.US,D,20210224,000000,73.7578,74.2264,73.5815,74.123,528030.30253275,0
+VWOB.US,D,20210225,000000,73.7667,73.7667,72.7314,72.8997,1059089.3614187,0
+VWOB.US,D,20210226,000000,73.3108,73.339,72.9562,73.2553,298155.90889835,0
+VWOB.US,D,20210301,000000,73.4861,73.8709,73.4861,73.6556,658148.75555917,0
+VWOB.US,D,20210302,000000,73.5611,73.6945,73.4403,73.5895,425214.80465946,0
+VWOB.US,D,20210303,000000,73.3361,73.3837,73.0275,73.1404,532852.69866535,0
+VWOB.US,D,20210304,000000,73.2622,73.2622,72.521,72.5588,450358.6158767,0
+VWOB.US,D,20210305,000000,72.6144,72.6144,72.2686,72.521,512269.47582814,0
+VWOB.US,D,20210308,000000,72.1381,72.1381,71.3327,71.3511,806938.72148051,0
+VWOB.US,D,20210309,000000,72.1002,72.4196,72.1002,72.1849,277131.20632151,0
+VWOB.US,D,20210310,000000,72.1566,72.7752,72.1566,72.7752,321585.13601053,0
+VWOB.US,D,20210311,000000,73.0926,73.1773,72.7314,73.1304,341317.22697762,0
+VWOB.US,D,20210312,000000,72.5033,72.6631,72.1849,72.3719,563180.30338343,0
+VWOB.US,D,20210315,000000,72.6144,72.7927,72.5678,72.7459,303679.53912899,0
+VWOB.US,D,20210316,000000,73.1872,73.2329,72.9806,73.1404,250199.91550733,0
+VWOB.US,D,20210317,000000,72.7837,73.7568,72.5306,73.6459,471811.45113126,0
+VWOB.US,D,20210318,000000,72.6817,72.9251,72.5678,72.6067,422714.79729669,0
+VWOB.US,D,20210319,000000,72.7837,72.9806,72.6154,72.8784,579126.96225752,0
+VWOB.US,D,20210322,000000,72.6631,73.0926,72.6067,73.036,399550.45802828,0
+VWOB.US,D,20210323,000000,72.8209,72.9612,72.6992,72.7459,232932.92420264,0
+VWOB.US,D,20210324,000000,72.9251,72.9991,72.7557,72.9057,489394.66513316,0
+VWOB.US,D,20210325,000000,72.7459,72.9057,72.6018,72.7653,259594.19368772,0
+VWOB.US,D,20210326,000000,72.6631,72.8111,72.6242,72.7837,169899.8843549,0
+VWOB.US,D,20210329,000000,72.6913,72.7361,72.3962,72.4295,231287.12880121,0
+VWOB.US,D,20210330,000000,72.2218,72.4838,72.1469,72.4547,413026.88375459,0
+VWOB.US,D,20210331,000000,72.5121,72.7752,72.5033,72.5968,260935.06005968,0
+VWOB.US,D,20210401,000000,72.8306,73.1035,72.7927,73.1035,396386.17766195,0
+VWOB.US,D,20210405,000000,72.8209,73.0109,72.7762,73.0109,262346.76852942,0
+VWOB.US,D,20210406,000000,73.0469,73.3059,73.038,73.2455,378285.50833733,0
+VWOB.US,D,20210407,000000,73.1891,73.2728,72.9632,73.1229,409255.82542055,0
+VWOB.US,D,20210408,000000,73.1608,73.3576,73.151,73.3108,311956.77089843,0
+VWOB.US,D,20210409,000000,73.1608,73.2474,73.0818,73.2164,154926.53430213,0
+VWOB.US,D,20210412,000000,73.3772,73.3956,73.2728,73.3293,172224.32651887,0
+VWOB.US,D,20210413,000000,73.3108,73.6965,73.2826,73.6965,257844.70188232,0
+VWOB.US,D,20210414,000000,73.5739,73.6693,73.527,73.6029,235475.02614523,0
+VWOB.US,D,20210415,000000,73.9323,74.4212,73.9323,74.3919,385658.21998906,0
+VWOB.US,D,20210416,000000,74.2585,74.2965,74.0911,74.1484,341677.59764881,0
+VWOB.US,D,20210419,000000,74.1006,74.1523,74.0433,74.0911,311391.06081348,0
+VWOB.US,D,20210420,000000,74.0238,74.1289,73.9771,73.9867,262939.17273816,0
+VWOB.US,D,20210421,000000,74.0811,74.1776,73.9867,74.168,300411.5623587,0
+VWOB.US,D,20210422,000000,74.2312,74.2868,74.168,74.2312,374547.30430948,0
+VWOB.US,D,20210423,000000,74.24,74.4504,74.1192,74.4113,1774636.6433116,0
+VWOB.US,D,20210426,000000,74.2779,74.2779,73.9771,74.0043,234239.90957134,0
+VWOB.US,D,20210427,000000,73.9235,73.9323,73.64,73.6877,206211.07959051,0
+VWOB.US,D,20210428,000000,73.6877,73.9771,73.6313,73.8756,406944.73031847,0
+VWOB.US,D,20210429,000000,73.8562,73.9692,73.7423,73.9596,209159.75357237,0
+VWOB.US,D,20210430,000000,73.9956,74.1582,73.9468,74.1095,127402.8392792,0
+VWOB.US,D,20210503,000000,74.1359,74.319,74.011,74.0501,386579.16725986,0
+VWOB.US,D,20210504,000000,74.0697,74.1747,73.9567,74.1359,200278.82392643,0
+VWOB.US,D,20210505,000000,74.0978,74.2759,74.0881,74.238,269991.55490441,0
+VWOB.US,D,20210506,000000,74.2946,74.5019,74.2488,74.4845,162660.64332211,0
+VWOB.US,D,20210507,000000,74.7299,74.8944,74.6023,74.7202,158391.63690966,0
+VWOB.US,D,20210510,000000,74.6267,74.7065,74.5216,74.5496,211603.29259635,0
+VWOB.US,D,20210511,000000,74.2946,74.9744,74.2284,74.3628,246587.99521894,0
+VWOB.US,D,20210512,000000,74.1359,74.1407,73.796,73.8055,243680.38911984,0
+VWOB.US,D,20210513,000000,73.901,74.1747,73.901,74.1165,186002.60118345,0
+VWOB.US,D,20210514,000000,74.4387,74.5496,74.3803,74.4387,192385.57686077,0
+VWOB.US,D,20210517,000000,74.4387,74.5019,74.1864,74.5019,222414.4127318,0
+VWOB.US,D,20210518,000000,74.5118,74.5596,74.4708,74.4845,172398.86502059,0
+VWOB.US,D,20210519,000000,74.2759,74.4193,74.0978,74.2205,310780.17605748,0
+VWOB.US,D,20210520,000000,74.3899,74.6541,74.3899,74.6169,190324.9958435,0
+VWOB.US,D,20210521,000000,74.6317,74.6735,74.4387,74.4924,222859.99925971,0
+VWOB.US,D,20210524,000000,74.5019,74.7026,74.4845,74.578,136521.96264511,0
+VWOB.US,D,20210525,000000,74.6355,74.8907,74.5596,74.8712,169169.90273892,0
+VWOB.US,D,20210526,000000,74.9462,74.9978,74.8907,74.9657,172825.97100125,0
+VWOB.US,D,20210527,000000,74.8049,74.8138,74.7026,74.795,167774.62142228,0
+VWOB.US,D,20210528,000000,74.8517,75.0513,74.8049,74.9558,97662.505284507,0
+VWOB.US,D,20210601,000000,74.7855,74.8234,74.69,74.795,161402.93941272,0
+VWOB.US,D,20210602,000000,74.8234,74.9462,74.7766,74.8712,278801.6424526,0
+VWOB.US,D,20210603,000000,74.8332,74.8332,74.5216,74.5496,250273.83769629,0
+VWOB.US,D,20210604,000000,74.7114,75.0221,74.7114,75.0124,320284.31082423,0
+VWOB.US,D,20210607,000000,74.9657,74.9744,74.8615,74.8712,221370.26181275,0
+VWOB.US,D,20210608,000000,75.2102,75.2861,75.1283,75.1634,207694.65685506,0
+VWOB.US,D,20210609,000000,75.5013,75.5306,75.4176,75.4264,163581.59059292,0
+VWOB.US,D,20210610,000000,75.2385,75.5793,75.1448,75.5306,135076.37317212,0
+VWOB.US,D,20210611,000000,75.7,75.737,75.5889,75.664,176189.43059895,0
+VWOB.US,D,20210614,000000,75.5402,75.5402,75.2004,75.2286,225630.02795159,0
+VWOB.US,D,20210615,000000,75.0971,75.3669,74.9842,75.3669,608703.02472119,0
+VWOB.US,D,20210616,000000,75.3349,75.3719,74.5683,74.7581,344971.24184581,0
+VWOB.US,D,20210617,000000,74.9657,75.2199,74.8712,74.9657,188758.25611636,0
+VWOB.US,D,20210618,000000,75.2102,75.4721,75.1634,75.3349,117496.23926143,0
+VWOB.US,D,20210621,000000,75.1448,75.247,75.0533,75.2199,224608.46436804,0
+VWOB.US,D,20210622,000000,75.0221,75.1994,74.9092,75.1732,98966.410562005,0
+VWOB.US,D,20210623,000000,75.3056,75.3251,75.1634,75.2569,140040.45350022,0
+VWOB.US,D,20210624,000000,75.2665,75.3719,75.2665,75.3251,138694.45364289,0
+VWOB.US,D,20210625,000000,75.247,75.3007,75.0319,75.1351,173207.90231088,0
+VWOB.US,D,20210628,000000,75.2286,75.3533,75.1732,75.3152,501349.52580337,0
+VWOB.US,D,20210629,000000,75.0787,75.1732,75.0319,75.1634,701166.3360488,0
+VWOB.US,D,20210630,000000,75.1828,75.3806,75.1828,75.2958,427331.85401552,0
+VWOB.US,D,20210701,000000,75.2569,75.2665,75.1059,75.2569,189224.37658563,0
+VWOB.US,D,20210702,000000,75.2385,75.4098,75.0864,75.3349,755081.27922769,0
+VWOB.US,D,20210706,000000,75.2385,75.3903,75.1634,75.362,280000.82462907,0
+VWOB.US,D,20210707,000000,75.6192,75.6192,75.4468,75.5316,182248.99669957,0
+VWOB.US,D,20210708,000000,75.2774,75.5023,75.2774,75.4468,163077.4823321,0
+VWOB.US,D,20210709,000000,75.4371,75.4371,75.2861,75.362,139550.71899836,0
+VWOB.US,D,20210712,000000,75.4098,75.4098,75.2569,75.3056,314614.88960979,0
+VWOB.US,D,20210713,000000,75.3251,75.473,75.0592,75.1351,191227.46256706,0
+VWOB.US,D,20210714,000000,75.3806,75.4565,75.3152,75.4098,217836.37050161,0
+VWOB.US,D,20210715,000000,75.5704,75.6922,75.5316,75.6922,138190.34538207,0
+VWOB.US,D,20210716,000000,75.5899,75.6836,75.551,75.5704,100795.98473877,0
+VWOB.US,D,20210719,000000,75.7117,75.7117,75.5023,75.5608,89086.504668027,0
+VWOB.US,D,20210720,000000,75.7867,75.7965,75.6513,75.7671,82787.718150355,0
+VWOB.US,D,20210721,000000,75.5704,75.5803,75.4,75.512,128897.7102115,0
+VWOB.US,D,20210722,000000,75.551,75.6737,75.512,75.6737,70874.952059966,0
+VWOB.US,D,20210723,000000,75.4839,75.7965,75.4839,75.7303,113105.05589776,0
+VWOB.US,D,20210726,000000,75.5803,75.664,75.4935,75.5316,160722.23925604,0
+VWOB.US,D,20210727,000000,75.5316,75.5316,75.2102,75.247,154265.34138977,0
+VWOB.US,D,20210728,000000,75.2958,75.5704,75.2286,75.5704,195586.81832159,0
+VWOB.US,D,20210729,000000,75.5704,75.6737,75.5218,75.6368,75720.96222515,0
+VWOB.US,D,20210730,000000,75.5608,75.8062,75.5412,75.7771,85594.707936714,0
+VWOB.US,D,20210802,000000,75.8306,76.0098,75.8111,75.8402,151317.69410496,0
+VWOB.US,D,20210803,000000,75.9065,75.9494,75.8402,75.8987,204931.81504267,0
+VWOB.US,D,20210804,000000,76.0379,76.077,75.7253,75.8987,170899.8873,0
+VWOB.US,D,20210805,000000,75.9065,75.9124,75.7771,75.8306,195319.87708368,0
+VWOB.US,D,20210806,000000,75.5938,75.6416,75.441,75.4507,161354.68465049,0
+VWOB.US,D,20210809,000000,75.3085,75.4507,75.176,75.2217,159877.26756834,0
+VWOB.US,D,20210810,000000,75.2131,75.2987,75.0612,75.2217,169676.06439388,0
+VWOB.US,D,20210811,000000,75.2891,75.3748,75.1556,75.2598,172412.21208249,0
+VWOB.US,D,20210812,000000,75.25,75.4312,75.25,75.4312,297421.82049409,0
+VWOB.US,D,20210813,000000,75.4779,75.7527,75.4779,75.7527,146552.79300822,0
+VWOB.US,D,20210816,000000,75.6786,75.7818,75.6786,75.7253,149156.49677494,0
+VWOB.US,D,20210817,000000,75.5744,75.6688,75.5159,75.6602,487895.68741257,0
+VWOB.US,D,20210818,000000,75.6416,75.7253,75.555,75.6133,208180.28456864,0
+VWOB.US,D,20210819,000000,75.6133,75.7283,75.5793,75.7253,118652.300161,0
+VWOB.US,D,20210820,000000,75.6971,75.7253,75.5842,75.6037,135909.02449498,0
+VWOB.US,D,20210823,000000,75.6133,75.8189,75.6133,75.8111,179277.73538219,0
+VWOB.US,D,20210824,000000,75.8111,75.963,75.7527,75.889,123106.11204587,0
+VWOB.US,D,20210825,000000,75.8987,75.9455,75.7915,75.85,88059.807599133,0
+VWOB.US,D,20210826,000000,75.7527,75.8306,75.6873,75.7253,126313.5136891,0
+VWOB.US,D,20210827,000000,75.7915,76.2201,75.7721,76.1831,104021.86692925,0
+VWOB.US,D,20210830,000000,76.1733,76.4296,76.1733,76.4296,82769.237603115,0
+VWOB.US,D,20210831,000000,76.4003,76.5046,76.3233,76.381,201076.56754897,0
+VWOB.US,D,20210901,000000,76.1919,76.3039,76.1831,76.2387,217447.2523125,0
+VWOB.US,D,20210902,000000,76.3136,76.4296,76.2494,76.4296,105428.44191363,0
+VWOB.US,D,20210903,000000,76.2659,76.3233,76.1831,76.2756,159485.06928803,0
+VWOB.US,D,20210907,000000,76.2298,76.4198,76.0809,76.0964,184807.52579526,0
+VWOB.US,D,20210908,000000,76.1354,76.2474,76.0974,76.2113,132543.51150315,0
+VWOB.US,D,20210909,000000,76.0964,76.3906,76.0867,76.3039,358728.98256902,0
+VWOB.US,D,20210910,000000,76.2942,76.3233,75.963,75.9728,824684.15361929,0
+VWOB.US,D,20210913,000000,76.1258,76.2756,76.0887,76.2113,99387.356360252,0
+VWOB.US,D,20210914,000000,76.3623,76.4491,76.2756,76.3428,154029.20106393,0
+VWOB.US,D,20210915,000000,76.3428,76.4392,76.3039,76.3906,129520.91533232,0
+VWOB.US,D,20210916,000000,76.0867,76.1831,76.0379,76.0672,178570.34110172,0
+VWOB.US,D,20210917,000000,75.7721,76.0379,75.7721,75.8792,198315.77913071,0
+VWOB.US,D,20210920,000000,75.6416,75.7771,75.4224,75.4964,328729.92091298,0
+VWOB.US,D,20210921,000000,75.7623,75.7915,75.555,75.6133,135738.59278156,0
+VWOB.US,D,20210922,000000,75.6513,75.8306,75.5646,75.6873,198706.95071396,0
+VWOB.US,D,20210923,000000,75.6786,75.6786,75.1662,75.1936,162386.51520472,0
+VWOB.US,D,20210924,000000,74.8916,74.9568,74.7377,74.7571,170609.3320295,0
+VWOB.US,D,20210927,000000,74.5576,74.6715,74.5088,74.6207,158979.93433013,0
+VWOB.US,D,20210928,000000,74.3598,74.3598,74.1602,74.2156,238787.15088948,0
+VWOB.US,D,20210929,000000,74.4641,74.5187,74.2156,74.2916,121476.74379753,0
+VWOB.US,D,20210930,000000,74.4728,74.4815,74.2916,74.35,180363.98088107,0
+VWOB.US,D,20211001,000000,74.1699,74.1894,73.8709,74.0354,245302.57048869,0
+VWOB.US,D,20211004,000000,73.9596,74.016,73.6751,73.6751,585040.73737435,0
+VWOB.US,D,20211005,000000,73.7316,73.8084,73.6138,73.8084,280334.50117646,0
+VWOB.US,D,20211006,000000,73.4569,73.6459,73.4569,73.6371,312335.62211685,0
+VWOB.US,D,20211007,000000,73.8084,73.9225,73.6634,73.7219,237599.26238076,0
+VWOB.US,D,20211008,000000,73.5514,73.6556,73.4385,73.4657,521582.64494008,0
+VWOB.US,D,20211011,000000,73.38,73.4657,73.2388,73.2669,104536.24216076,0
+VWOB.US,D,20211012,000000,73.3693,73.4209,73.2289,73.3897,747377.97111976,0
+VWOB.US,D,20211013,000000,73.5514,73.9596,73.5514,73.9596,414123.39622417,0
+VWOB.US,D,20211014,000000,74.1212,74.2332,74.0744,74.1894,128521.93908429,0
+VWOB.US,D,20211015,000000,74.1115,74.1309,73.9966,74.1016,123069.15095139,0
+VWOB.US,D,20211018,000000,73.941,73.9877,73.7413,73.9313,179141.18467202,0
+VWOB.US,D,20211019,000000,73.903,73.9781,73.8552,73.903,504544.60708176,0
+VWOB.US,D,20211020,000000,73.8084,73.9507,73.8084,73.9129,200116.60578954,0
+VWOB.US,D,20211021,000000,73.7792,73.8084,73.5709,73.6176,206872.27250289,0
+VWOB.US,D,20211022,000000,73.6751,73.8746,73.6459,73.8652,265726.65528022,0
+VWOB.US,D,20211025,000000,73.8652,73.9692,73.789,73.9692,158348.51563276,0
+VWOB.US,D,20211026,000000,73.9877,74.1309,73.9877,74.1212,106346.30909322,0
+VWOB.US,D,20211027,000000,74.35,74.6346,74.3306,74.4641,165132.92986402,0
+VWOB.US,D,20211028,000000,74.4641,74.4854,74.3404,74.3404,111450.02022269,0
+VWOB.US,D,20211029,000000,74.1016,74.2526,74.016,74.0647,135361.79495727,0
+VWOB.US,D,20211101,000000,73.9527,74.0374,73.8502,73.9235,329321.29842466,0
+VWOB.US,D,20211102,000000,73.9138,74.1036,73.904,74.0277,175229.46883953,0
+VWOB.US,D,20211103,000000,74.018,74.0569,73.6955,73.8465,358095.51047751,0
+VWOB.US,D,20211104,000000,74.095,74.4095,74.0763,74.3628,360386.07163821,0
+VWOB.US,D,20211105,000000,74.6297,75.0085,74.6198,74.9334,305469.07212008,0
+VWOB.US,D,20211108,000000,74.9432,75.0182,74.8954,74.952,224785.0562639,0
+VWOB.US,D,20211109,000000,75.0378,75.0854,74.9618,75.0085,108477.73220826,0
+VWOB.US,D,20211110,000000,74.7895,74.8381,74.0277,74.0473,192087.83471079,0
+VWOB.US,D,20211111,000000,74.1135,74.2088,73.9333,73.9333,213655.66003707,0
+VWOB.US,D,20211112,000000,74.1914,74.2361,73.9801,74.0473,174904.00586868,0
+VWOB.US,D,20211115,000000,74.2088,74.4387,73.9429,73.9614,161785.89741942,0
+VWOB.US,D,20211116,000000,73.904,74.0473,73.79,73.8094,240624.93864281,0
+VWOB.US,D,20211117,000000,73.7607,73.9333,73.7443,73.9235,141285.83704479,0
+VWOB.US,D,20211118,000000,73.904,74.1523,73.8951,74.1036,109082.45678183,0
+VWOB.US,D,20211119,000000,74.2,74.2186,74.0667,74.1036,104166.63121596,0
+VWOB.US,D,20211122,000000,73.9235,73.9577,73.4033,73.4569,252773.84505903,0
+VWOB.US,D,20211123,000000,73.152,73.2474,72.9047,72.9435,314574.84842412,0
+VWOB.US,D,20211124,000000,72.9806,73.0956,72.9057,73.0838,195345.5445104,0
+VWOB.US,D,20211126,000000,72.4196,72.5794,72.1517,72.2745,514283.8554773,0
+VWOB.US,D,20211129,000000,72.4644,72.9192,72.4644,72.8657,352599.6010677,0
+VWOB.US,D,20211130,000000,72.8754,73.1862,72.7605,72.9145,1078925.1487897,0
+VWOB.US,D,20211201,000000,73.1977,73.5495,73.1687,73.4071,189986.18581076,0
+VWOB.US,D,20211202,000000,73.6263,73.8756,73.6263,73.8368,509385.48376161,0
+VWOB.US,D,20211203,000000,73.7627,74.1045,73.5339,73.8855,351051.34188782,0
+VWOB.US,D,20211206,000000,73.9801,74.1728,73.9,74.0763,288557.31800125,0
+VWOB.US,D,20211207,000000,74.0861,74.4407,74.0473,74.3442,540567.30044103,0
+VWOB.US,D,20211208,000000,74.2468,74.351,74.1045,74.2098,309993.72610271,0
+VWOB.US,D,20211209,000000,74.1339,74.3628,74.1339,74.201,190065.24148506,0
+VWOB.US,D,20211210,000000,74.3823,74.4309,74.1202,74.2098,481228.31664716,0
+VWOB.US,D,20211213,000000,74.3053,74.6122,74.3053,74.5342,293464.92999056,0
+VWOB.US,D,20211214,000000,74.3628,74.5925,74.2974,74.4017,307281.19244668,0
+VWOB.US,D,20211215,000000,74.1631,74.201,73.7831,74.124,314351.02846308,0
+VWOB.US,D,20211216,000000,74.2196,74.3345,74.1699,74.2098,331888.04109689,0
+VWOB.US,D,20211217,000000,74.1631,74.2196,74.0763,74.1145,370994.9324511,0
+VWOB.US,D,20211220,000000,73.789,73.8756,73.493,73.8268,452590.65530448,0
+VWOB.US,D,20211221,000000,73.569,73.9527,73.569,73.9333,230485.2783904,0
+VWOB.US,D,20211222,000000,73.9235,74.0473,73.8278,74.0473,157388.55387335,0
+VWOB.US,D,20211223,000000,74.0501,74.1756,73.9303,74.166,342655.01325839,0
+VWOB.US,D,20211227,000000,74.0305,74.3287,74.0305,74.3287,358366.55850369,0
+VWOB.US,D,20211228,000000,74.5098,74.5391,74.3862,74.4057,191044.71048879,0
+VWOB.US,D,20211229,000000,74.3862,74.4153,74.2312,74.3666,370126.34673082,0
+VWOB.US,D,20211230,000000,74.3598,74.7212,74.3287,74.6745,350940.45860439,0
+VWOB.US,D,20211231,000000,74.5292,74.7358,74.4904,74.5,172002.559952,0
+VWOB.US,D,20220103,000000,74.2703,74.2907,73.7617,73.7617,323132.36849334,0
+VWOB.US,D,20220104,000000,73.868,73.9195,73.6868,73.8388,234379.54037272,0
+VWOB.US,D,20220105,000000,73.6478,73.7334,72.929,72.9659,468095.83443893,0
+VWOB.US,D,20220106,000000,72.7837,72.9514,72.707,72.9095,645219.55937057,0
+VWOB.US,D,20220107,000000,72.7742,72.8219,72.4664,72.707,459170.75681902,0
+VWOB.US,D,20220110,000000,72.4566,72.6115,72.1421,72.6018,830913.12473628,0
+VWOB.US,D,20220111,000000,72.5247,72.6972,72.3416,72.6504,399579.20554621,0
+VWOB.US,D,20220112,000000,72.6893,72.8413,72.5434,72.592,447574.21342585,0
+VWOB.US,D,20220113,000000,72.4762,72.4956,72.3359,72.439,269720.50687822,0
+VWOB.US,D,20220114,000000,72.065,72.1079,71.8156,71.8732,554053.99313804,0
+VWOB.US,D,20220118,000000,71.4885,71.4885,71.0676,71.2293,653353.05355036,0
+VWOB.US,D,20220119,000000,71.7573,71.8723,71.5761,71.5761,417016.62856433,0
+VWOB.US,D,20220120,000000,71.9481,72.1615,71.8918,71.9385,275343.72672456,0
+VWOB.US,D,20220121,000000,72.3719,72.4295,72.1421,72.18,400914.93843284,0
+VWOB.US,D,20220124,000000,71.9774,71.9774,71.5186,71.7087,378152.03771837,0
+VWOB.US,D,20220125,000000,71.6423,71.8634,71.6142,71.844,434118.32164091,0
+VWOB.US,D,20220126,000000,72.1032,72.3144,71.4125,71.4125,340122.15158942,0
+VWOB.US,D,20220127,000000,71.9774,72.1976,71.6988,71.8351,336452.7362652,0
+VWOB.US,D,20220128,000000,71.8732,72.1615,71.6657,72.0068,332796.66800286,0
+VWOB.US,D,20220131,000000,71.8634,72.0836,71.7865,72.0262,370794.72652267,0
+VWOB.US,D,20220201,000000,72.1907,72.557,71.9033,72.22,472929.52423929,0
+VWOB.US,D,20220202,000000,72.3845,72.6057,72.3845,72.5287,223902.09678464,0
+VWOB.US,D,20220203,000000,72.1439,72.1887,72.0182,72.0953,517955.32419568,0
+VWOB.US,D,20220204,000000,71.7291,71.7972,71.4885,71.6531,456319.6190587,0
+VWOB.US,D,20220207,000000,71.4885,71.6238,71.4495,71.5468,488130.80104134,0
+VWOB.US,D,20220208,000000,71.3452,71.3638,71.2283,71.2965,570995.52147187,0
+VWOB.US,D,20220209,000000,71.6629,71.6901,71.5177,71.6142,393000.13072872,0
+VWOB.US,D,20220210,000000,71.316,71.4885,70.6694,70.7083,315947.54240523,0
+VWOB.US,D,20220211,000000,70.9206,70.9489,69.967,70.305,593733.78145669,0
+VWOB.US,D,20220214,000000,70.6888,70.7764,70.3684,70.5943,408430.36097716,0
+VWOB.US,D,20220215,000000,70.8738,70.9118,70.6334,70.7375,304597.40630859,0
+VWOB.US,D,20220216,000000,71.0366,71.0609,70.7395,70.9684,281412.5330988,0
+VWOB.US,D,20220217,000000,70.7473,70.9294,70.5943,70.6888,295662.06171798,0
+VWOB.US,D,20220218,000000,70.8155,70.8242,70.5165,70.7863,329824.37998841,0
+VWOB.US,D,20220222,000000,70.3148,70.4746,69.8306,69.9106,638111.73556261,0
+VWOB.US,D,20220223,000000,69.7947,69.86,68.8995,68.8995,840087.68974392,0
+VWOB.US,D,20220224,000000,67.3206,68.4467,67.1464,68.3698,1442728.0682733,0
+VWOB.US,D,20220225,000000,69.3039,69.6309,68.7497,69.073,656745.26066599,0
+VWOB.US,D,20220228,000000,67.6186,68.6766,67.5906,68.4944,739888.21600218,0
+VWOB.US,D,20220301,000000,67.9528,68.2693,67.2087,67.3539,522486.13836071,0
+VWOB.US,D,20220302,000000,67.3539,68.3394,67.2087,67.3539,566944.17483801,0
+VWOB.US,D,20220303,000000,67.3539,67.4504,67.0451,67.2186,664554.31857201,0
+VWOB.US,D,20220304,000000,66.339,66.6477,65.7146,65.8472,750499.13020922,0
+VWOB.US,D,20220307,000000,65.8178,65.9231,65.3445,65.5764,785209.70471441,0
+VWOB.US,D,20220308,000000,65.6143,66.7821,65.5373,66.0107,554055.0198351,0
+VWOB.US,D,20220309,000000,66.4549,67.0713,66.3769,66.6868,417287.67659052,0
+VWOB.US,D,20220310,000000,66.184,66.6914,66.1258,66.6575,657529.65722663,0
+VWOB.US,D,20220311,000000,66.7158,66.7158,66.001,66.0984,473058.88806996,0
+VWOB.US,D,20220314,000000,66.0885,66.4062,65.8178,65.8178,851173.96469385,0
+VWOB.US,D,20220315,000000,66.0885,66.3545,66.001,66.2522,435723.04915958,0
+VWOB.US,D,20220316,000000,66.8417,67.4504,66.0885,67.3345,536463.59225665,0
+VWOB.US,D,20220317,000000,67.0354,68.02,66.9282,67.6344,327724.78448253,0
+VWOB.US,D,20220318,000000,67.1308,67.643,67.122,67.46,514976.87599881,0
+VWOB.US,D,20220321,000000,67.0733,67.1405,66.2327,66.3301,408516.60353095,0
+VWOB.US,D,20220322,000000,66.3107,66.484,66.1548,66.2814,358525.69654936,0
+VWOB.US,D,20220323,000000,66.1452,66.4938,66.0994,66.4062,343625.2419885,0
+VWOB.US,D,20220324,000000,66.1548,66.6575,65.964,66.5426,609341.63029803,0
+VWOB.US,D,20220325,000000,66.3301,66.5035,66.0214,66.3681,967827.28566172,0
+VWOB.US,D,20220328,000000,66.7451,67.1971,66.6672,67.1124,451428.43422249,0
+VWOB.US,D,20220329,000000,67.4698,67.9528,67.4698,67.7697,606654.76406873,0
+VWOB.US,D,20220330,000000,67.2868,67.7104,67.2868,67.5087,428537.1963744,0
+VWOB.US,D,20220331,000000,67.5662,67.8369,67.4504,67.5087,357367.58225565,0
+VWOB.US,D,20220401,000000,67.2925,68.0289,67.1464,67.835,655922.8763138,0
+VWOB.US,D,20220404,000000,67.8058,68.2335,67.6704,68.019,586651.62507546,0
+VWOB.US,D,20220405,000000,67.5926,67.8058,66.9331,66.9817,583389.80848757,0
+VWOB.US,D,20220406,000000,66.4675,67.1171,66.3223,66.8454,392005.26126898,0
+VWOB.US,D,20220407,000000,66.6127,66.7782,66.3896,66.5456,582801.51106709,0
+VWOB.US,D,20220408,000000,66.225,66.3301,65.8656,65.8948,758400.59085142,0
+VWOB.US,D,20220411,000000,65.5266,65.5266,65.0903,65.2159,966818.04244299,0
+VWOB.US,D,20220412,000000,65.5558,65.7457,65.255,65.3816,519863.95404675,0
+VWOB.US,D,20220413,000000,65.439,65.779,65.439,65.5558,303967.01430828,0
+VWOB.US,D,20220414,000000,65.5363,65.551,64.9149,64.9928,1104696.2719161,0
+VWOB.US,D,20220418,000000,64.9832,65.2062,64.8575,64.9442,777150.1327236,0
+VWOB.US,D,20220419,000000,64.6725,64.8809,64.616,64.7601,995255.49785725,0
+VWOB.US,D,20220420,000000,64.9928,65.1965,64.8965,65.1001,291639.46260207,0
+VWOB.US,D,20220421,000000,64.9247,65.0806,64.3725,64.5175,829630.78009723,0
+VWOB.US,D,20220422,000000,64.4212,64.6247,63.4024,63.9068,716018.53584744,0
+VWOB.US,D,20220425,000000,64.052,64.6247,64.0422,64.5566,446791.87025936,0
+VWOB.US,D,20220426,000000,64.6052,64.6919,64.2069,64.2944,388270.13733234,0
+VWOB.US,D,20220427,000000,64.1785,64.3412,63.974,63.974,440563.92583943,0
+VWOB.US,D,20220428,000000,64.0326,64.275,63.7295,64.1495,457164.5907464,0
+VWOB.US,D,20220429,000000,63.5572,63.8777,63.0819,63.1111,903870.21845196,0
+VWOB.US,D,20220502,000000,63.2124,63.3,62.5598,62.7449,928585.89699147,0
+VWOB.US,D,20220503,000000,63.149,63.2754,63.0274,63.0664,489539.42941987,0
+VWOB.US,D,20220504,000000,63.1832,64.1913,62.9592,64.0402,480656.44637978,0
+VWOB.US,D,20220505,000000,63.4558,63.4558,62.7255,63.2027,577790.20267382,0
+VWOB.US,D,20220506,000000,62.6085,62.8424,62.1704,62.404,531300.33269717,0
+VWOB.US,D,20220509,000000,62.0047,62.1438,61.6053,61.8684,732128.43955547,0
+VWOB.US,D,20220510,000000,62.3261,62.3942,62.0241,62.1311,398423.14464664,0
+VWOB.US,D,20220511,000000,61.9754,62.6499,61.841,62.3358,474091.74532127,0
+VWOB.US,D,20220512,000000,62.2968,62.5696,62.1799,62.3748,560232.65609864,0
+VWOB.US,D,20220513,000000,62.4528,62.7352,62.2226,62.4332,681792.56235875,0
+VWOB.US,D,20220516,000000,62.3261,62.4818,62.0435,62.0435,663628.23781586,0
+VWOB.US,D,20220517,000000,62.1897,62.4624,62.141,62.365,614371.41923855,0
+VWOB.US,D,20220518,000000,62.1604,62.2287,61.8977,61.9658,612926.85646262,0
+VWOB.US,D,20220519,000000,61.9754,62.3358,61.9072,62.219,655686.73598796,0
+VWOB.US,D,20220520,000000,62.3845,62.6962,62.3066,62.6279,554506.76654542,0
+VWOB.US,D,20220523,000000,62.6474,62.9416,62.6474,62.7546,1237187.4218687,0
+VWOB.US,D,20220524,000000,62.7643,63.2709,62.7643,63.2709,665512.22693728,0
+VWOB.US,D,20220525,000000,63.2709,63.7275,63.2318,63.6995,652550.17644249,0
+VWOB.US,D,20220526,000000,63.719,64.016,63.6614,63.8747,896150.48319095,0
+VWOB.US,D,20220527,000000,64.1475,64.6247,63.8747,64.1377,991332.488357,0
+VWOB.US,D,20220531,000000,63.9624,63.9624,63.5726,63.8065,576793.27981991,0
+VWOB.US,D,20220601,000000,63.96,64.136,63.4122,63.6569,934239.05768437,0
+VWOB.US,D,20220602,000000,63.7547,64.2925,63.4808,64.1655,690627.98834888,0
+VWOB.US,D,20220603,000000,63.5592,63.8916,63.5592,63.7451,520040.61819563,0
+VWOB.US,D,20220606,000000,63.6766,63.7058,62.8942,62.9627,650093.46918653,0
+VWOB.US,D,20220607,000000,62.9823,63.3439,62.9823,63.3343,435988.45361206,0
+VWOB.US,D,20220608,000000,63.0115,63.0506,62.6987,62.7084,435994.58962768,0
+VWOB.US,D,20220609,000000,62.4835,62.7377,62.1482,62.2391,1092387.7015137,0
+VWOB.US,D,20220610,000000,61.8772,61.8772,61.134,61.2613,1307029.6184547,0
+VWOB.US,D,20220613,000000,60.215,61.447,59.1198,59.5304,1172080.2270019,0
+VWOB.US,D,20220614,000000,60.039,60.2247,59.2372,59.4327,1348947.8091386,0
+VWOB.US,D,20220615,000000,60.391,61.2514,59.5109,61.1635,927619.31950348,0
+VWOB.US,D,20220616,000000,59.6772,60.0705,59.4718,59.9118,1671798.3614758,0
+VWOB.US,D,20220617,000000,60.0586,60.3519,59.6773,60.2051,649451.23288535,0
+VWOB.US,D,20220621,000000,60.039,60.389,59.9313,60.0878,588635.13677205,0
+VWOB.US,D,20220622,000000,60.254,60.4692,60.1466,60.1466,348505.23362964,0
+VWOB.US,D,20220623,000000,60.5279,60.694,60.3616,60.5279,753977.2362425,0
+VWOB.US,D,20220624,000000,60.6549,61.0364,60.5524,60.6257,215797.53321534,0
+VWOB.US,D,20220627,000000,60.5572,60.5915,59.9607,59.9997,445811.19194475,0
+VWOB.US,D,20220628,000000,59.8826,59.9412,59.3643,59.6772,663929.16173238,0
+VWOB.US,D,20220629,000000,59.374,59.7749,59.2078,59.7749,309791.06576684,0
+VWOB.US,D,20220630,000000,59.5208,60.0194,59.1883,59.9412,384149.34834566,0
+VWOB.US,D,20220701,000000,60.4882,60.9205,60.4882,60.7141,381825.49736115,0
+VWOB.US,D,20220705,000000,60.0365,60.3557,59.9579,60.282,361141.47983186,0
+VWOB.US,D,20220706,000000,60.1641,60.2918,59.8399,59.8597,338713.2601746,0
+VWOB.US,D,20220707,000000,60.0856,60.3016,60.0561,60.0659,787894.6915507,0
+VWOB.US,D,20220708,000000,59.9382,60.007,59.6466,59.8891,281117.93421496,0
+VWOB.US,D,20220711,000000,59.732,59.8891,59.1732,59.4276,789495.32537742,0
+VWOB.US,D,20220712,000000,59.0248,59.3384,59.0248,59.1722,871827.16417827,0
+VWOB.US,D,20220713,000000,58.4257,59.2017,58.3472,59.0838,702826.90930685,0
+VWOB.US,D,20220714,000000,58.4553,58.6418,58.2392,58.249,1172731.0503786,0
+VWOB.US,D,20220715,000000,58.6517,58.9264,58.5633,58.7793,681959.61309511,0
+VWOB.US,D,20220718,000000,59.0838,59.2901,58.74,58.8088,656811.74143329,0
+VWOB.US,D,20220719,000000,58.9168,59.6397,58.9168,59.5552,543750.17687513,0
+VWOB.US,D,20220720,000000,59.732,60.1053,59.732,60.0168,325362.42637309,0
+VWOB.US,D,20220721,000000,60.1346,60.4097,60.1158,60.3016,283194.07440115,0
+VWOB.US,D,20220722,000000,60.5373,60.881,60.5176,60.8517,511310.86829654,0
+VWOB.US,D,20220725,000000,60.6747,60.9497,60.6747,60.9497,264968.02764649,0
+VWOB.US,D,20220726,000000,60.7633,60.7633,60.3212,60.4391,395259.82478467,0
+VWOB.US,D,20220727,000000,60.5373,61.4287,60.5275,61.3624,252378.81859204,0
+VWOB.US,D,20220728,000000,61.5882,62.3297,61.5882,62.256,559244.35304641,0
+VWOB.US,D,20220729,000000,62.2659,62.6581,62.2378,62.5113,411231.54374521,0
+VWOB.US,D,20220801,000000,62.4127,62.8762,62.3732,62.7185,283510.5816739,0
+VWOB.US,D,20220802,000000,62.3635,62.5004,61.8604,61.8604,261154.18176006,0
+VWOB.US,D,20220803,000000,62.107,62.9552,61.9688,62.9256,308158.38584196,0
+VWOB.US,D,20220804,000000,62.9552,63.1722,62.8172,62.9256,280904.86975651,0
+VWOB.US,D,20220805,000000,62.3141,62.8072,62.2648,62.6988,441304.18144679,0
+VWOB.US,D,20220808,000000,63.2313,63.7837,63.2216,63.6851,326722.81588381,0
+VWOB.US,D,20220809,000000,63.2413,63.3201,62.6001,62.6001,242699.25245249,0
+VWOB.US,D,20220810,000000,63.3497,63.9306,63.2856,63.6259,208347.45265744,0
+VWOB.US,D,20220811,000000,64.0993,64.2275,63.2413,63.3103,391830.12746965,0
+VWOB.US,D,20220812,000000,63.4581,63.8822,63.3694,63.8822,626606.79901843,0
+VWOB.US,D,20220815,000000,63.616,63.9612,63.547,63.7935,810160.44652878,0
+VWOB.US,D,20220816,000000,63.0932,63.3793,62.9848,63.2708,488451.34482066,0
+VWOB.US,D,20220817,000000,62.4719,62.6391,62.2155,62.5607,373791.90928973,0
+VWOB.US,D,20220818,000000,62.5113,62.6396,62.2352,62.5113,278720.93844521,0
+VWOB.US,D,20220819,000000,62.0281,62.0774,61.6236,61.6632,233889.51282204,0
+VWOB.US,D,20220822,000000,61.3574,61.3672,61.0748,61.0812,346428.89246999,0
+VWOB.US,D,20220823,000000,61.5152,62.0591,61.4413,61.7323,189274.04698037,0
+VWOB.US,D,20220824,000000,61.9393,62.0379,61.673,61.7717,246696.02925342,0
+VWOB.US,D,20220825,000000,62.0281,62.4127,61.752,62.3832,214758.31509078,0
+VWOB.US,D,20220826,000000,62.3535,62.4867,61.5942,61.5942,176175.52859093,0
+VWOB.US,D,20220829,000000,61.4856,61.4856,61.2323,61.2687,276000.65631509,0
+VWOB.US,D,20220830,000000,61.4264,61.5152,60.9629,61.2785,500718.46874618,0
+VWOB.US,D,20220831,000000,61.1601,61.2292,60.7656,60.7755,644840.69906607,0
+VWOB.US,D,20220901,000000,60.5269,60.7398,60.2792,60.6754,880532.03274167,0
+VWOB.US,D,20220902,000000,60.8934,61.3658,60.5565,60.7943,416114.45712859,0
+VWOB.US,D,20220906,000000,60.6259,60.6952,60.0711,60.1702,677491.36315979,0
+VWOB.US,D,20220907,000000,60.4773,61.141,60.3485,61.1212,265881.1592115,0
+VWOB.US,D,20220908,000000,61.1113,61.3192,60.9132,61.2599,1012497.9694865,0
+VWOB.US,D,20220909,000000,61.3688,61.7127,61.2896,61.4977,264765.69534681,0
+VWOB.US,D,20220912,000000,61.8048,61.9236,61.4679,61.4679,1288559.6292186,0
+VWOB.US,D,20220913,000000,60.7448,60.9681,60.5375,60.5763,698240.00051255,0
+VWOB.US,D,20220914,000000,60.3881,60.6952,60.3188,60.4872,233159.20339803,0
+VWOB.US,D,20220915,000000,60.4278,60.9032,60.3387,60.4574,370599.49357107,0
+VWOB.US,D,20220916,000000,59.9622,60.299,59.8706,60.1504,246796.12769494,0
+VWOB.US,D,20220919,000000,59.982,60.3287,59.982,60.3188,177046.82839118,0
+VWOB.US,D,20220920,000000,59.8334,59.9325,59.665,59.8532,438158.24392787,0
+VWOB.US,D,20220921,000000,59.8829,60.2098,59.5164,59.7542,377069.18398626,0
+VWOB.US,D,20220922,000000,59.5362,59.6848,59.0013,59.1994,1054604.9638067,0
+VWOB.US,D,20220923,000000,58.9319,58.9419,58.2385,58.5952,934932.3473734,0
+VWOB.US,D,20220926,000000,58.0007,58.08,57.02,57.3371,1301058.8813206,0
+VWOB.US,D,20220927,000000,57.6144,57.6843,56.3266,56.3662,1406914.8878752,0
+VWOB.US,D,20220928,000000,56.8219,57.7708,56.5294,57.7234,426272.74931897,0
+VWOB.US,D,20220929,000000,57.1191,57.1637,56.5723,56.9904,389030.38881223,0
+VWOB.US,D,20220930,000000,57.3866,57.4262,56.7922,56.9507,432380.04016184,0
+VWOB.US,D,20221003,000000,57.1884,57.9809,56.9705,57.5154,549041.40889527,0
+VWOB.US,D,20221004,000000,58.605,58.605,58.2088,58.5258,338588.2043284,0
+VWOB.US,D,20221005,000000,57.872,58.0998,57.5154,57.7729,270027.05069772,0
+VWOB.US,D,20221006,000000,57.8918,58.0007,57.4356,57.5154,472251.05940491,0
+VWOB.US,D,20221007,000000,57.0398,57.2578,56.7823,56.7823,377160.03624673,0
+VWOB.US,D,20221010,000000,56.9408,57.0245,56.3359,56.713,427700.13927795,0
+VWOB.US,D,20221011,000000,56.3662,56.9656,56.3662,56.6437,1078330.5268943,0
+VWOB.US,D,20221012,000000,56.4455,56.6189,56.2968,56.4752,350663.47921475,0
+VWOB.US,D,20221013,000000,55.6034,56.6635,55.4252,56.2968,717283.64377712,0
+VWOB.US,D,20221014,000000,56.7426,56.7426,55.8412,55.9303,376249.49470288,0
+VWOB.US,D,20221017,000000,56.3167,56.6337,56.1285,56.1781,545655.64798834,0
+VWOB.US,D,20221018,000000,56.4752,56.8332,56.1289,56.6931,920916.8719912,0
+VWOB.US,D,20221019,000000,56.0988,56.2672,55.7917,55.9898,342440.34017244,0
+VWOB.US,D,20221020,000000,55.5341,56.0818,55.2469,55.3558,344528.93269374,0
+VWOB.US,D,20221021,000000,55.1676,56.0195,54.9298,55.9799,429158.8227933,0
+VWOB.US,D,20221024,000000,55.7917,56.1384,55.519,55.9501,564877.96736517,0
+VWOB.US,D,20221025,000000,56.2177,56.9705,56.2177,56.9011,302248.30960902,0
+VWOB.US,D,20221026,000000,56.8615,57.4906,56.8615,57.1191,293679.93197692,0
+VWOB.US,D,20221027,000000,57.1191,57.5549,57.0795,57.3371,486720.79608947,0
+VWOB.US,D,20221028,000000,57.3371,57.6144,57.1686,57.4163,442737.19785568,0
+VWOB.US,D,20221031,000000,57.0894,57.0894,56.495,56.6931,512442.08049876,0
+VWOB.US,D,20221101,000000,57.4728,57.6477,57.0713,57.5624,341012.54459258,0
+VWOB.US,D,20221102,000000,57.5325,58.1598,57.0944,57.1641,379500.38665041,0
+VWOB.US,D,20221103,000000,56.6165,57.1741,56.4173,57.0845,3463182.6882063,0
+VWOB.US,D,20221104,000000,57.5226,57.9408,57.2936,57.8213,484096.3675141,0
+VWOB.US,D,20221107,000000,57.8312,57.9507,57.662,57.881,281252.59485458,0
+VWOB.US,D,20221108,000000,58.0005,58.4685,57.9009,58.2494,369228.39206315,0
+VWOB.US,D,20221109,000000,57.9806,58.364,57.413,57.4827,326172.98729679,0
+VWOB.US,D,20221110,000000,58.827,59.9322,58.827,59.9223,456487.11808134,0
+VWOB.US,D,20221111,000000,59.9223,60.0218,59.5887,59.8326,202015.22401516,0
+VWOB.US,D,20221114,000000,59.4941,59.753,59.3447,59.3846,244320.41564537,0
+VWOB.US,D,20221115,000000,60.0915,60.6193,59.6136,60.6193,869181.67417818,0
+VWOB.US,D,20221116,000000,60.4699,60.6143,60.3604,60.5197,371769.27457252,0
+VWOB.US,D,20221117,000000,59.7729,60.1563,59.7729,59.9521,349247.8159668,0
+VWOB.US,D,20221118,000000,60.2807,60.5197,59.7571,59.9621,285506.81553034,0
+VWOB.US,D,20221121,000000,60.1911,60.2409,59.8747,60.0617,772166.16018432,0
+VWOB.US,D,20221122,000000,60.2608,60.6989,60.2608,60.689,520470.15515209,0
+VWOB.US,D,20221123,000000,60.7188,61.1072,60.6989,60.9578,494135.36417955,0
+VWOB.US,D,20221125,000000,60.9578,61.2864,60.9578,61.2266,125984.58750476,0
+VWOB.US,D,20221128,000000,61.3063,61.4158,60.9279,60.9976,449798.47084325,0
+VWOB.US,D,20221129,000000,60.9976,61.4258,60.9976,61.386,388439.67329699,0
+VWOB.US,D,20221130,000000,61.386,62.1726,61.2566,62.073,320136.13165893,0
+VWOB.US,D,20221201,000000,62.22,63.21,62.17,63.15,449713,0
+VWOB.US,D,20221202,000000,62.26,62.91,62.15,62.8,900115,0
+VWOB.US,D,20221205,000000,62.43,62.485,61.9,61.99,497755,0
+VWOB.US,D,20221206,000000,62.01,62.01,61.55,61.72,377494,0
+VWOB.US,D,20221207,000000,62.07,62.6,62.07,62.52,400863,0
+VWOB.US,D,20221208,000000,62.56,62.786,62.4215,62.49,430575,0
+VWOB.US,D,20221209,000000,62.35,62.61,62.1605,62.21,432117,0
+VWOB.US,D,20221212,000000,62.47,62.5,62.2,62.34,838766,0
+VWOB.US,D,20221213,000000,63.56,63.6464,62.7708,62.88,334423,0
+VWOB.US,D,20221214,000000,62.88,63.15,62.2801,62.82,349652,0
+VWOB.US,D,20221215,000000,62.82,62.86,62.3897,62.62,453624,0
+VWOB.US,D,20221216,000000,62.27,62.33,62.01,62.25,350184,0
+VWOB.US,D,20221219,000000,62.07,62.141,61.78,61.92,378871,0
+VWOB.US,D,20221220,000000,61.59,61.72,61.38,61.63,1080161,0
+VWOB.US,D,20221221,000000,62.05,62.45,62.0451,62.45,306336,0
+VWOB.US,D,20221222,000000,62.19,62.325,61.81,62,407643,0
+VWOB.US,D,20221223,000000,61.67,61.76,61.415,61.44,263265,0
+VWOB.US,D,20221227,000000,61.26,61.36,61.07,61.19,275476,0
+VWOB.US,D,20221228,000000,61.19,61.37,60.85,60.85,299055,0
+VWOB.US,D,20221229,000000,61.06,61.44,61.06,61.35,356392,0
+VWOB.US,D,20221230,000000,61.1,61.19,60.9,60.98,367521,0
+VWOB.US,D,20230103,000000,61.61,61.62,61.16,61.29,354226,0
+VWOB.US,D,20230104,000000,61.72,61.95,61.6,61.93,304515,0
+VWOB.US,D,20230105,000000,61.34,61.59,61.18,61.51,253114,0
+VWOB.US,D,20230106,000000,61.55,62.46,61.53,62.46,643465,0
+VWOB.US,D,20230109,000000,62.09,62.6,62.04,62.42,520452,0
+VWOB.US,D,20230110,000000,61.92,62.1,61.8007,62.04,395848,0
+VWOB.US,D,20230111,000000,62.57,62.65,62.32,62.54,618945,0
+VWOB.US,D,20230112,000000,62.79,63.3393,62.3075,63.26,344646,0
+VWOB.US,D,20230113,000000,63.03,63.3625,63.03,63.08,455533,0
+VWOB.US,D,20230117,000000,62.79,63.3222,62.79,63.21,300516,0
+VWOB.US,D,20230118,000000,63.99,64.19,63.76,63.98,452985,0
+VWOB.US,D,20230119,000000,63.75,63.92,63.58,63.8,288668,0
+VWOB.US,D,20230120,000000,63.54,63.67,63.4001,63.66,252026,0
+VWOB.US,D,20230123,000000,63.51,63.77,63.5,63.615,274244,0
+VWOB.US,D,20230124,000000,63.54,64.04,63.4,64.03,770350,0
+VWOB.US,D,20230125,000000,63.62,63.99,63.5,63.9,393793,0
+VWOB.US,D,20230126,000000,63.7,63.94,63.51,63.94,1162577,0
+VWOB.US,D,20230127,000000,63.62,63.93,63.6,63.78,220295,0
+VWOB.US,D,20230130,000000,63.36,63.57,63.06,63.06,390471,0
+VWOB.US,D,20230131,000000,63.22,63.46,63.05,63.44,367439,0
+VWOB.US,D,20230201,000000,63.3,64.275,63.2125,64.18,477296,0
+VWOB.US,D,20230202,000000,64.48,64.66,64.2201,64.37,714144,0
+VWOB.US,D,20230203,000000,63.64,63.95,63.56,63.6,630553,0
+VWOB.US,D,20230206,000000,63.06,63.0977,62.7,62.74,435933,0
+VWOB.US,D,20230207,000000,62.7,63.29,62.57,62.8,631899,0
+VWOB.US,D,20230208,000000,62.83,62.88,62.5,62.73,633178,0
+VWOB.US,D,20230209,000000,62.99,63.04,62.21,62.36,606392,0
+VWOB.US,D,20230210,000000,62.09,62.18,61.72,61.85,509787,0
+VWOB.US,D,20230213,000000,61.92,62.16,61.92,62.02,300829,0
+VWOB.US,D,20230214,000000,62.01,62.19,61.78,62.03,980943,0
+VWOB.US,D,20230215,000000,61.75,61.955,61.67,61.82,275097,0
+VWOB.US,D,20230216,000000,61.62,61.7499,61.43,61.48,289712,0
+VWOB.US,D,20230217,000000,61.22,61.59,61.1649,61.45,387402,0
+VWOB.US,D,20230221,000000,61.01,61.01,60.51,60.51,284790,0
+VWOB.US,D,20230222,000000,60.93,61.1,60.78,60.91,362841,0
+VWOB.US,D,20230223,000000,61.54,61.85,61.32,61.77,392990,0
+VWOB.US,D,20230224,000000,61.48,61.52,61.1839,61.36,209222,0
+VWOB.US,D,20230227,000000,61.69,61.7199,61.41,61.68,304669,0
+VWOB.US,D,20230228,000000,61.37,61.53,61.1507,61.44,331725,0
+VWOB.US,D,20230301,000000,61.11,61.11,60.71,60.72,452045,0
+VWOB.US,D,20230302,000000,60.43,60.6,60.26,60.59,417842,0
+VWOB.US,D,20230303,000000,60.94,61.47,60.9,61.29,460355,0
+VWOB.US,D,20230306,000000,61.54,61.54,61.1,61.1,211357,0
+VWOB.US,D,20230307,000000,61.36,61.36,60.8724,61.04,458436,0
+VWOB.US,D,20230308,000000,61.04,61.26,60.66,60.74,206345,0
+VWOB.US,D,20230309,000000,60.86,61,60.636,60.71,465790,0
+VWOB.US,D,20230310,000000,61.17,61.36,61,61.23,377493,0
+VWOB.US,D,20230313,000000,61.29,61.58,61,61.02,368330,0
+VWOB.US,D,20230314,000000,61.24,61.4352,60.98,61.15,136884,0
+VWOB.US,D,20230315,000000,61.12,61.3199,60.89,61.22,232455,0
+VWOB.US,D,20230316,000000,61.2,61.47,60.88,61,394993,0
+VWOB.US,D,20230317,000000,61.14,61.26,60.91,61.03,380519,0
+VWOB.US,D,20230320,000000,60.92,61.1416,60.84,60.85,310972,0
+VWOB.US,D,20230321,000000,61.31,61.4036,61.152,61.3,464337,0
+VWOB.US,D,20230322,000000,61.28,62.14,61.17,61.85,193132,0
+VWOB.US,D,20230323,000000,61.7,61.97,61.565,61.97,240953,0
+VWOB.US,D,20230324,000000,61.8,61.93,61.65,61.65,189589,0
+VWOB.US,D,20230327,000000,61.48,61.6003,61.37,61.41,204239,0
+VWOB.US,D,20230328,000000,61.39,61.435,61.13,61.18,160777,0
+VWOB.US,D,20230329,000000,61.36,61.4945,61.29,61.44,511931,0
+VWOB.US,D,20230330,000000,61.79,61.939,61.68,61.87,222119,0
+VWOB.US,D,20230331,000000,61.95,62.435,61.95,62.31,283535,0
+VWOB.US,D,20230403,000000,61.98,62.36,61.92,62.21,465863,0
+VWOB.US,D,20230404,000000,62.14,62.3899,62.05,62.255,221688,0
+VWOB.US,D,20230405,000000,62.11,62.45,62,62.19,480550,0
+VWOB.US,D,20230406,000000,62.25,62.27,62.0859,62.13,197148,0
+VWOB.US,D,20230410,000000,61.84,61.8983,61.67,61.85,214222,0
+VWOB.US,D,20230411,000000,61.88,62.0597,61.86,61.9,223793,0
+VWOB.US,D,20230412,000000,62.2,62.2948,61.925,62.1,247740,0
+VWOB.US,D,20230413,000000,62.18,62.3631,62.12,62.16,252805,0
+VWOB.US,D,20230414,000000,62.07,62.205,61.9101,62.07,186229,0
+VWOB.US,D,20230417,000000,61.83,61.95,61.59,61.65,655179,0
+VWOB.US,D,20230418,000000,61.61,61.86,61.61,61.68,240719,0
+VWOB.US,D,20230419,000000,61.48,61.56,61.37,61.49,156326,0
+VWOB.US,D,20230420,000000,61.4,61.532,61.31,61.46,189883,0
+VWOB.US,D,20230421,000000,61.46,61.57,61.27,61.39,394656,0
+VWOB.US,D,20230424,000000,61.38,61.59,61.26,61.5,166141,0
+VWOB.US,D,20230425,000000,61.61,61.94,61.61,61.81,386874,0
+VWOB.US,D,20230426,000000,61.99,62,61.6295,61.63,222563,0
+VWOB.US,D,20230427,000000,61.75,61.79,61.6,61.63,254377,0
+VWOB.US,D,20230428,000000,61.92,62.26,61.91,62.17,145319,0
+VWOB.US,D,20230501,000000,61.62,61.88,61.17,61.24,259596,0
+VWOB.US,D,20230502,000000,61.51,61.71,61.3801,61.59,218508,0
+VWOB.US,D,20230503,000000,61.59,61.88,61.56,61.79,217281,0
+VWOB.US,D,20230504,000000,61.76,61.76,61.46,61.46,725040,0
+VWOB.US,D,20230505,000000,61.43,61.69,61.43,61.63,251202,0
+VWOB.US,D,20230508,000000,61.43,61.59,61.3301,61.41,144936,0
+VWOB.US,D,20230509,000000,61.35,61.4455,61.26,61.3,140447,0
+VWOB.US,D,20230510,000000,61.67,61.8188,61.62,61.7,221647,0
+VWOB.US,D,20230511,000000,61.97,62,61.81,62,149097,0
+VWOB.US,D,20230512,000000,61.83,61.89,61.52,61.53,122762,0
+VWOB.US,D,20230515,000000,61.27,61.295,61.11,61.16,252667,0
+VWOB.US,D,20230516,000000,61.03,61.2,60.93,60.95,469252,0
+VWOB.US,D,20230517,000000,61.02,61.04,60.84,60.89,209066,0
+VWOB.US,D,20230518,000000,60.89,60.89,60.62,60.66,232091,0
+VWOB.US,D,20230519,000000,60.74,60.92,60.6218,60.7,242789,0
+VWOB.US,D,20230522,000000,60.68,60.8,60.61,60.66,264504,0
+VWOB.US,D,20230523,000000,60.61,60.76,60.51,60.73,142931,0
+VWOB.US,D,20230524,000000,60.85,60.86,60.57,60.6,191518,0
+VWOB.US,D,20230525,000000,60.7,60.74,60.43,60.43,133527,0
+VWOB.US,D,20230526,000000,60.45,60.77,60.42,60.66,167411,0
+VWOB.US,D,20230530,000000,60.88,61.15,60.86,61.12,119476,0
+VWOB.US,D,20230531,000000,61.05,61.1899,60.9,61.12,152716,0
+VWOB.US,D,20230601,000000,60.84,61.1799,60.8,61.15,208384,0
+VWOB.US,D,20230602,000000,61.14,61.29,61.06,61.08,379789,0
+VWOB.US,D,20230605,000000,61.13,61.45,61.13,61.39,447191,0
+VWOB.US,D,20230606,000000,61.29,61.489,61.1026,61.48,165262,0
+VWOB.US,D,20230607,000000,61.4,61.45,61.08,61.09,166621,0
+VWOB.US,D,20230608,000000,61.09,61.47,61.09,61.43,228809,0
+VWOB.US,D,20230609,000000,61.21,61.5,61.21,61.28,223079,0
+VWOB.US,D,20230612,000000,61.55,61.7,61.335,61.62,111091,0
+VWOB.US,D,20230613,000000,61.57,61.79,61.4001,61.55,147262,0
+VWOB.US,D,20230614,000000,61.6,61.93,61.43,61.74,266041,0
+VWOB.US,D,20230615,000000,61.84,62.04,61.76,61.97,246912,0
+VWOB.US,D,20230616,000000,61.93,61.9495,61.75,61.84,256807,0
+VWOB.US,D,20230620,000000,62.09,62.09,61.7,61.8,256317,0
+VWOB.US,D,20230621,000000,61.8,62.17,61.7001,62.1,177492,0
+VWOB.US,D,20230622,000000,61.95,62,61.8,61.89,250288,0
+VWOB.US,D,20230623,000000,62.08,62.18,61.92,61.96,279998,0
+VWOB.US,D,20230626,000000,62.12,62.29,62.06,62.17,524910,0
+VWOB.US,D,20230627,000000,62.17,62.33,62.03,62.1,178264,0
+VWOB.US,D,20230628,000000,62.09,62.29,62.08,62.2,215794,0
+VWOB.US,D,20230629,000000,61.94,61.96,61.73,61.84,167322,0
+VWOB.US,D,20230630,000000,62.05,62.3042,62.01,62.27,342286,0
+VWOB.US,D,20230703,000000,61.98,62.09,61.901,62.05,108509,0
+VWOB.US,D,20230705,000000,61.95,62.0498,61.7326,61.9,754782,0
+VWOB.US,D,20230706,000000,61.28,61.3,60.8701,60.95,291547,0
+VWOB.US,D,20230707,000000,60.85,61.0449,60.73,60.86,182203,0
+VWOB.US,D,20230710,000000,60.85,61.16,60.85,61.13,316587,0
+VWOB.US,D,20230711,000000,61.39,61.54,61.32,61.54,373951,0
+VWOB.US,D,20230712,000000,61.93,62.23,61.89,62.12,319569,0
+VWOB.US,D,20230713,000000,62.49,62.9,62.49,62.84,239502,0
+VWOB.US,D,20230714,000000,62.58,62.675,62.37,62.37,187678,0
+VWOB.US,D,20230717,000000,62.47,62.63,62.3959,62.57,129539,0
+VWOB.US,D,20230718,000000,62.57,62.83,62.43,62.67,1915515,0
+VWOB.US,D,20230719,000000,62.71,62.86,62.55,62.66,446809,0
+VWOB.US,D,20230720,000000,62.35,62.45,62.11,62.26,469077,0
+VWOB.US,D,20230721,000000,62.36,62.47,62.27,62.34,391335,0
+VWOB.US,D,20230724,000000,62.67,62.7118,62.46,62.49,291966,0
+VWOB.US,D,20230725,000000,62.33,62.6099,62.32,62.5,159924,0
+VWOB.US,D,20230726,000000,62.6,62.7793,62.46,62.58,132162,0
+VWOB.US,D,20230727,000000,62.74,62.74,62.1109,62.12,178813,0
+VWOB.US,D,20230728,000000,62.45,62.85,62.45,62.79,279454,0
+VWOB.US,D,20230731,000000,62.85,63.0099,62.7851,62.89,300136,0
+VWOB.US,D,20230801,000000,62.36,62.36,62.01,62.06,282419,0
+VWOB.US,D,20230802,000000,61.76,61.77,61.26,61.61,260892,0
+VWOB.US,D,20230803,000000,61.24,61.24,60.955,61.1,513068,0
+VWOB.US,D,20230804,000000,61.49,61.93,61.4401,61.84,241952,0
+VWOB.US,D,20230807,000000,61.76,61.79,61.6,61.75,192372,0
+VWOB.US,D,20230808,000000,61.75,61.9399,61.675,61.84,375289,0
+VWOB.US,D,20230809,000000,61.83,61.9916,61.8,61.88,143939,0
+VWOB.US,D,20230810,000000,61.97,62.34,61.68,61.69,441460,0
+VWOB.US,D,20230811,000000,61.67,61.78,61.555,61.65,178934,0
+VWOB.US,D,20230814,000000,61.23,61.2706,61.04,61.05,229857,0
+VWOB.US,D,20230815,000000,60.7,60.86,60.57,60.65,210140,0
+VWOB.US,D,20230816,000000,60.65,60.7697,60.44,60.51,385046,0
+VWOB.US,D,20230817,000000,60.46,60.46,60.22,60.37,553132,0
+VWOB.US,D,20230818,000000,60.22,60.4899,60.215,60.4,167637,0
+VWOB.US,D,20230821,000000,60.25,60.25,59.93,60.03,331419,0
+VWOB.US,D,20230822,000000,60.19,60.2999,60.0713,60.21,200115,0
+VWOB.US,D,20230823,000000,60.63,61.21,60.63,61.09,201957,0
+VWOB.US,D,20230824,000000,61.12,61.1708,60.8,60.8,232660,0
+VWOB.US,D,20230825,000000,60.86,61.12,60.78,60.99,155114,0
+VWOB.US,D,20230828,000000,60.96,61.1499,60.9419,61.09,371307,0
+VWOB.US,D,20230829,000000,61.08,61.752,61.08,61.72,374924,0
+VWOB.US,D,20230830,000000,61.55,61.7539,61.49,61.54,145036,0
+VWOB.US,D,20230831,000000,61.53,61.65,61.52,61.54,196449,0
+VWOB.US,D,20230901,000000,61.34,61.42,61.0001,61.07,254203,0
+VWOB.US,D,20230905,000000,60.92,60.92,60.51,60.51,361030,0
+VWOB.US,D,20230906,000000,60.51,60.6,60.3075,60.42,384124,0
+VWOB.US,D,20230907,000000,60.48,60.78,60.42,60.69,284280,0
+VWOB.US,D,20230908,000000,60.8,61.04,60.76,60.8,340181,0
+VWOB.US,D,20230911,000000,60.7,60.73,60.57,60.71,187821,0
+VWOB.US,D,20230912,000000,60.68,60.75,60.565,60.7,164536,0
+VWOB.US,D,20230913,000000,60.63,60.825,60.63,60.73,229632,0
+VWOB.US,D,20230914,000000,60.84,60.95,60.7,60.77,152407,0
+VWOB.US,D,20230915,000000,60.71,60.76,60.5401,60.59,153894,0
+VWOB.US,D,20230918,000000,60.52,60.65,60.5075,60.6,99687,0
+VWOB.US,D,20230919,000000,60.52,60.58,60.44,60.53,195571,0
+VWOB.US,D,20230920,000000,60.74,60.8799,60.47,60.47,153399,0
+VWOB.US,D,20230921,000000,60.14,60.15,59.8605,59.91,230893,0
+VWOB.US,D,20230922,000000,60.09,60.33,60.083,60.13,322294,0
+VWOB.US,D,20230925,000000,59.87,59.96,59.7,59.77,298299,0
+VWOB.US,D,20230926,000000,59.79,59.8,59.33,59.33,539308,0
+VWOB.US,D,20230927,000000,59.61,59.68,59.09,59.2,467549,0
+VWOB.US,D,20230928,000000,58.97,59.32,58.782,59.3,680391,0
+VWOB.US,D,20230929,000000,59.51,59.59,59.0502,59.16,982356,0
+VWOB.US,D,20231002,000000,58.61,58.6964,58.2654,58.29,658129,0
+VWOB.US,D,20231003,000000,58.02,58.15,57.5,57.62,833584,0
+VWOB.US,D,20231004,000000,57.84,57.94,57.555,57.81,359790,0
+VWOB.US,D,20231005,000000,58.05,58.06,57.815,57.83,494790,0
+VWOB.US,D,20231006,000000,57.26,57.99,57.255,57.87,482178,0
+VWOB.US,D,20231009,000000,57.75,58.19,57.74,58.12,196342,0
+VWOB.US,D,20231010,000000,58.11,58.59,58.11,58.19,599078,0
+VWOB.US,D,20231011,000000,58.63,58.72,58.4251,58.67,252168,0
+VWOB.US,D,20231012,000000,58.55,58.584,58.0001,58.16,449568,0
+VWOB.US,D,20231013,000000,58.5,58.65,58.225,58.32,227152,0
+VWOB.US,D,20231016,000000,58.18,58.26,58.1101,58.18,196244,0
+VWOB.US,D,20231017,000000,57.63,58.15,57.63,57.99,378338,0
+VWOB.US,D,20231018,000000,57.7,57.78,57.4158,57.51,492829,0
+VWOB.US,D,20231019,000000,57.44,57.72,57.18,57.195,292571,0
+VWOB.US,D,20231020,000000,57.45,57.5696,57.35,57.44,289124,0
+VWOB.US,D,20231023,000000,57.31,57.9722,57.3,57.71,587306,0
+VWOB.US,D,20231024,000000,57.93,58.21,57.84,58.17,343998,0
+VWOB.US,D,20231025,000000,58.01,58.0186,57.71,57.76,332647,0
+VWOB.US,D,20231026,000000,57.77,58.08,57.73,57.91,387695,0
+VWOB.US,D,20231027,000000,57.93,58.04,57.768,57.91,301908,0
+VWOB.US,D,20231030,000000,57.92,58.1267,57.91,58.03,343731,0
+VWOB.US,D,20231031,000000,58.14,58.3542,58.02,58.02,357924,0
+VWOB.US,D,20231101,000000,57.99,58.5652,57.77,58.51,323625,0
+VWOB.US,D,20231102,000000,58.83,59.25,58.83,59.04,415670,0
+VWOB.US,D,20231103,000000,59.61,59.959,59.55,59.57,558748,0
+VWOB.US,D,20231106,000000,59.49,59.49,59.04,59.1,611155,0
+VWOB.US,D,20231107,000000,59.11,59.59,59.11,59.42,579956,0
+VWOB.US,D,20231108,000000,59.36,59.5799,59.35,59.49,229127,0
+VWOB.US,D,20231109,000000,59.35,59.43,58.96,58.96,290496,0
+VWOB.US,D,20231110,000000,59.21,59.25,59.015,59.16,243484,0
+VWOB.US,D,20231113,000000,58.75,59.1099,58.7201,58.92,316650,0
+VWOB.US,D,20231114,000000,59.6,60.12,59.575,60,794139,0
+VWOB.US,D,20231115,000000,59.81,59.835,59.46,59.66,231033,0
+VWOB.US,D,20231116,000000,59.76,60.21,59.76,60.01,221105,0
+VWOB.US,D,20231117,000000,60.09,60.3618,60.03,60.21,423469,0
+VWOB.US,D,20231120,000000,60.14,60.63,60.01,60.54,307985,0
+VWOB.US,D,20231121,000000,60.57,60.68,60.13,60.54,203288,0
+VWOB.US,D,20231122,000000,60.56,60.8645,60.5014,60.85,220880,0
+VWOB.US,D,20231124,000000,60.68,60.87,60.68,60.76,67292,0
+VWOB.US,D,20231127,000000,60.69,61.02,60.58,60.98,370821,0
+VWOB.US,D,20231128,000000,60.94,61.37,60.8,61.35,1125247,0
+VWOB.US,D,20231129,000000,61.55,61.79,61.48,61.73,366163,0
+VWOB.US,D,20231130,000000,61.65,61.65,61.16,61.34,217656,0
+VWOB.US,D,20231201,000000,61.1,62,61.1,61.96,321336,0
+VWOB.US,D,20231204,000000,61.61,61.68,61.375,61.64,459734,0
+VWOB.US,D,20231205,000000,61.83,61.99,61.69,61.9,393830,0
+VWOB.US,D,20231206,000000,62.22,62.37,62.06,62.27,299195,0
+VWOB.US,D,20231207,000000,62.39,62.39,62.18,62.18,802163,0
+VWOB.US,D,20231208,000000,62.12,62.155,61.8936,62.12,503392,0
+VWOB.US,D,20231211,000000,61.89,62.03,61.77,61.9,326148,0
+VWOB.US,D,20231212,000000,62.04,62.16,61.8298,62.07,234882,0
+VWOB.US,D,20231213,000000,62.28,63.23,62.13,63.16,354858,0
+VWOB.US,D,20231214,000000,63.67,64,63.54,63.71,1251032,0
+VWOB.US,D,20231215,000000,63.76,63.9,63.58,63.77,356433,0
+VWOB.US,D,20231218,000000,63.78,63.87,63.6061,63.77,243911,0
+VWOB.US,D,20231219,000000,63.72,64,63.72,63.93,417429,0
+VWOB.US,D,20231220,000000,64.02,64.06,63.9,64,398653,0
+VWOB.US,D,20231221,000000,64.09,64.31,63.88,64.04,347569,0
+VWOB.US,D,20231222,000000,63.74,63.83,63.61,63.68,253403,0
+VWOB.US,D,20231226,000000,63.68,63.9161,63.62,63.83,181392,0
+VWOB.US,D,20231227,000000,64.02,64.18,63.97,64.11,218664,0
+VWOB.US,D,20231228,000000,64.02,64.0895,63.83,63.95,326023,0
+VWOB.US,D,20231229,000000,63.93,63.99,63.75,63.75,308135,0
+VWOB.US,D,20240102,000000,63.52,63.52,63.09,63.18,509324,0
+VWOB.US,D,20240103,000000,62.69,62.88,62.42,62.85,274597,0
+VWOB.US,D,20240104,000000,62.59,62.64,62.4,62.53,219736,0
+VWOB.US,D,20240105,000000,62.33,62.83,62.18,62.28,226140,0
+VWOB.US,D,20240108,000000,62.25,62.5499,62.16,62.35,292654,0
+VWOB.US,D,20240109,000000,62.06,62.23,62.05,62.13,403392,0
+VWOB.US,D,20240110,000000,62.56,62.64,62.4113,62.57,285127,0
+VWOB.US,D,20240111,000000,62.81,63.1899,62.555,63.11,267771,0
+VWOB.US,D,20240112,000000,63.11,63.4,63.0974,63.2,170605,0
+VWOB.US,D,20240116,000000,63,63.06,62.536,62.655,218660,0
+VWOB.US,D,20240117,000000,62.51,62.51,62.25,62.41,240589,0
+VWOB.US,D,20240118,000000,62.59,62.62,62.28,62.47,345127,0
+VWOB.US,D,20240119,000000,62.46,62.6464,62.25,62.54,733945,0
+VWOB.US,D,20240122,000000,62.54,62.67,62.3692,62.61,4259154,0
+VWOB.US,D,20240123,000000,62.39,62.4,62.1001,62.36,1862206,0
+VWOB.US,D,20240124,000000,62.53,62.57,62.1,62.18,1083905,0
+VWOB.US,D,20240125,000000,62.45,62.7,62.394,62.69,2849840,0
+VWOB.US,D,20240126,000000,62.52,62.81,62.4669,62.69,832690,0
+VWOB.US,D,20240129,000000,62.69,63.05,62.67,62.94,729962,0
+VWOB.US,D,20240130,000000,62.94,63.05,62.77,63.05,649476,0
+VWOB.US,D,20240131,000000,63.05,63.33,62.75,62.97,1513275,0
+VWOB.US,D,20240201,000000,62.9,63.25,62.8813,63.14,401478,0
+VWOB.US,D,20240202,000000,62.67,62.73,62.47,62.61,865508,0
+VWOB.US,D,20240205,000000,62.34,62.39,61.98,62.2,1424175,0
+VWOB.US,D,20240206,000000,62.36,62.75,62.32,62.65,439331,0
+VWOB.US,D,20240207,000000,62.51,62.72,62.48,62.59,1505776,0
+VWOB.US,D,20240208,000000,62.52,62.679,62.42,62.55,307276,0
+VWOB.US,D,20240209,000000,62.41,62.69,62.33,62.5,225642,0
+VWOB.US,D,20240212,000000,62.55,62.639,62.4831,62.54,252139,0
+VWOB.US,D,20240213,000000,61.97,62.11,61.72,61.82,1600302,0
+VWOB.US,D,20240214,000000,62.08,62.21,61.96,62.21,1297419,0
+VWOB.US,D,20240215,000000,62.43,62.68,62.37,62.68,195092,0
+VWOB.US,D,20240216,000000,62.42,62.44,62.2526,62.29,224313,0
+VWOB.US,D,20240220,000000,62.37,62.3899,62.19,62.33,689338,0
+VWOB.US,D,20240221,000000,62.38,62.5,62.16,62.29,330219,0
+VWOB.US,D,20240222,000000,62.38,62.7,62.31,62.64,300619,0
+VWOB.US,D,20240223,000000,62.79,63.04,62.69,62.88,217637,0
+VWOB.US,D,20240226,000000,63.11,63.11,62.74,62.78,178195,0
+VWOB.US,D,20240227,000000,62.65,62.78,62.56,62.61,201691,0
+VWOB.US,D,20240228,000000,62.8,62.82,62.64,62.74,1028104,0
+VWOB.US,D,20240229,000000,62.84,63.02,62.84,62.94,196174,0
+VWOB.US,D,20240301,000000,62.72,63.03,62.46,62.94,557763,0
+VWOB.US,D,20240304,000000,62.94,62.95,62.84,62.92,278965,0
+VWOB.US,D,20240305,000000,63.05,63.2,62.9501,63.09,476511,0
+VWOB.US,D,20240306,000000,63.3,63.44,63.23,63.3,279289,0
+VWOB.US,D,20240307,000000,63.36,63.56,63.3225,63.47,252826,0
+VWOB.US,D,20240308,000000,63.51,63.71,63.485,63.53,236197,0
+VWOB.US,D,20240311,000000,63.53,63.55,63.42,63.44,220071,0
+VWOB.US,D,20240312,000000,63.23,63.38,63.2,63.35,238276,0
+VWOB.US,D,20240313,000000,63.35,63.52,63.35,63.38,732396,0
+VWOB.US,D,20240314,000000,63.4,63.41,63.01,63.08,385466,0
+VWOB.US,D,20240315,000000,63.02,63.02,62.85,62.88,274948,0
+VWOB.US,D,20240318,000000,62.94,63.005,62.89,62.91,331053,0
+VWOB.US,D,20240319,000000,63.19,63.37,63.0071,63.21,304106,0
+VWOB.US,D,20240320,000000,63.53,63.55,63.18,63.53,265216,0
+VWOB.US,D,20240321,000000,63.88,63.93,63.69,63.69,395103,0
+VWOB.US,D,20240322,000000,64.49,64.5,63.86,63.91,368422,0
+VWOB.US,D,20240325,000000,63.84,63.86,63.73,63.86,929437,0
+VWOB.US,D,20240326,000000,63.79,63.91,63.79,63.86,478069,0
+VWOB.US,D,20240327,000000,64.49,64.49,63.83,64.13,395481,0
+VWOB.US,D,20240328,000000,63.98,64.1099,63.85,63.85,257267,0
+VWOB.US,D,20240401,000000,63.41,63.46,63.13,63.25,1119455,0
+VWOB.US,D,20240402,000000,63.31,63.32,62.86,63.32,490631,0
+VWOB.US,D,20240403,000000,63.16,63.55,63.02,63.48,4303899,0
+VWOB.US,D,20240404,000000,64.15,64.15,63.42,63.44,2630796,0
+VWOB.US,D,20240405,000000,63.18,63.614,63.18,63.56,1267471,0
+VWOB.US,D,20240408,000000,63.32,63.61,63.32,63.56,4241307,0
+VWOB.US,D,20240409,000000,63.82,64,63.82,64,565682,0
+VWOB.US,D,20240410,000000,63.89,63.89,62.94,63.02,419717,0
+VWOB.US,D,20240411,000000,62.96,63.295,62.6734,62.84,979219,0
+VWOB.US,D,20240412,000000,63,63,62.62,62.66,602445,0
+VWOB.US,D,20240415,000000,62.63,62.7,61.84,61.91,1692932,0
+VWOB.US,D,20240416,000000,61.72,61.78,61.48,61.69,658615,0
+VWOB.US,D,20240417,000000,62.18,62.27,62.07,62.18,247527,0
+VWOB.US,D,20240418,000000,62.1,62.36,62.07,62.16,699413,0
+VWOB.US,D,20240419,000000,62.32,62.42,62.23,62.31,280466,0
+VWOB.US,D,20240422,000000,62.37,62.7099,62.37,62.66,384201,0
+VWOB.US,D,20240423,000000,62.57,62.9999,62.53,62.72,263645,0
+VWOB.US,D,20240424,000000,62.33,62.45,62.205,62.35,162568,0
+VWOB.US,D,20240425,000000,62.02,62.175,61.862,62.16,206787,0
+VWOB.US,D,20240426,000000,62.21,62.5325,62.21,62.4,153233,0
+VWOB.US,D,20240429,000000,62.48,62.7555,62.48,62.72,162655,0
+VWOB.US,D,20240430,000000,62.45,62.5099,62.14,62.19,278867,0
+VWOB.US,D,20240501,000000,61.7,62.47,61.641,62.09,313251,0
+VWOB.US,D,20240502,000000,62.31,62.56,62.1,62.56,263726,0
+VWOB.US,D,20240503,000000,63,63.15,62.8358,63.04,237660,0
+VWOB.US,D,20240506,000000,63.04,63.22,63.03,63.21,393021,0
+VWOB.US,D,20240507,000000,63.38,63.42,63.2621,63.3,190478,0
+VWOB.US,D,20240508,000000,62.94,63.115,62.94,63.07,176444,0
+VWOB.US,D,20240509,000000,63,63.2799,63,63.23,153966,0
+VWOB.US,D,20240510,000000,63.11,63.21,63.0314,63.14,166332,0
+VWOB.US,D,20240513,000000,63.27,63.27,63.15,63.15,301632,0
+VWOB.US,D,20240514,000000,63.14,63.3799,63.13,63.33,176699,0
+VWOB.US,D,20240515,000000,63.77,63.97,63.64,63.97,304186,0
+VWOB.US,D,20240516,000000,63.95,64.0494,63.77,63.79,204075,0
+VWOB.US,D,20240517,000000,63.78,63.78,63.545,63.65,213344,0
+VWOB.US,D,20240520,000000,63.7,63.7,63.61,63.66,146741,0
+VWOB.US,D,20240521,000000,63.82,63.82,63.6914,63.73,165062,0
+VWOB.US,D,20240522,000000,63.59,63.62,63.425,63.55,164647,0
+VWOB.US,D,20240523,000000,63.5,63.55,63.0901,63.13,166997,0
+VWOB.US,D,20240524,000000,63.25,63.3568,63.14,63.32,176626,0
+VWOB.US,D,20240528,000000,63.42,63.42,62.895,62.97,218921,0
+VWOB.US,D,20240529,000000,62.9,62.9,62.675,62.74,171893,0
+VWOB.US,D,20240530,000000,62.94,63.17,62.94,63.07,244654,0
+VWOB.US,D,20240531,000000,63.26,63.405,63.1535,63.38,229478,0
+VWOB.US,D,20240603,000000,63.07,63.31,63.07,63.28,530493,0
+VWOB.US,D,20240604,000000,63.26,63.355,63.161,63.34,325071,0
+VWOB.US,D,20240605,000000,63.37,63.52,63.16,63.5,288001,0
+VWOB.US,D,20240606,000000,63.5,63.5,63.27,63.37,262871,0
+VWOB.US,D,20240607,000000,63.46,63.46,62.8682,62.95,232504,0
+VWOB.US,D,20240610,000000,62.89,62.935,62.8,62.87,188141,0
+VWOB.US,D,20240611,000000,62.81,63.13,62.81,63.12,234101,0
+VWOB.US,D,20240612,000000,62.74,63.63,62.74,63.35,435749,0
+VWOB.US,D,20240613,000000,63.76,63.86,63.47,63.53,248211,0
+VWOB.US,D,20240614,000000,63.53,63.59,63.42,63.48,245569,0
+VWOB.US,D,20240617,000000,63.35,63.37,63.1,63.28,356608,0
+VWOB.US,D,20240618,000000,63.36,63.75,63.36,63.68,382008,0
+VWOB.US,D,20240620,000000,63.61,63.61,63.37,63.51,306996,0
+VWOB.US,D,20240621,000000,63.48,63.66,63.4615,63.55,263616,0
+VWOB.US,D,20240624,000000,63.55,63.66,63.52,63.58,134046,0
+VWOB.US,D,20240625,000000,63.6,63.63,63.49,63.61,149515,0
+VWOB.US,D,20240626,000000,63.51,63.62,63.23,63.31,309086,0
+VWOB.US,D,20240627,000000,63.34,63.54,63.34,63.36,248091,0
+VWOB.US,D,20240628,000000,63.62,63.62,62.9,62.91,204285,0
+VWOB.US,D,20240701,000000,62.5,62.83,62.33,62.4,321397,0
+VWOB.US,D,20240702,000000,62.68,62.7,62.41,62.65,250254,0
+VWOB.US,D,20240703,000000,63.37,63.37,62.91,63.15,186364,0
+VWOB.US,D,20240705,000000,63.44,63.55,63.31,63.54,202955,0
+VWOB.US,D,20240708,000000,63.66,63.67,63.44,63.52,210662,0
+VWOB.US,D,20240709,000000,63.71,63.71,63.23,63.32,248232,0
+VWOB.US,D,20240710,000000,63.28,63.61,63.28,63.56,206118,0
+VWOB.US,D,20240711,000000,63.83,64.15,63.83,63.94,256891,0
+VWOB.US,D,20240712,000000,63.91,64.17,63.91,64.1,227405,0
+VWOB.US,D,20240715,000000,64.07,64.07,63.74,63.85,273413,0
+VWOB.US,D,20240716,000000,64.04,64.08,63.85,64.07,386429,0
+VWOB.US,D,20240717,000000,63.97,63.97,63.77,63.87,241583,0
+VWOB.US,D,20240718,000000,63.67,63.825,63.49,63.53,192212,0
+VWOB.US,D,20240719,000000,63.51,63.58,63.3411,63.41,170689,0
+VWOB.US,D,20240722,000000,63.71,63.83,63.53,63.61,395977,0
+VWOB.US,D,20240723,000000,63.71,63.8,63.625,63.65,258032,0
+VWOB.US,D,20240724,000000,63.65,63.74,63.235,63.25,229139,0
+VWOB.US,D,20240725,000000,63.28,63.64,63.28,63.3,300674,0
+VWOB.US,D,20240726,000000,63.74,63.8,63.645,63.7,173459,0
+VWOB.US,D,20240729,000000,63.17,63.9,63.17,63.78,257475,0
+VWOB.US,D,20240730,000000,63.93,63.93,63.67,63.84,314988,0
+VWOB.US,D,20240731,000000,64.19,64.19,63.9,64.16,218658,0
+VWOB.US,D,20240801,000000,64.07,64.15,63.78,63.83,216047,0
+VWOB.US,D,20240802,000000,63.98,64.31,63.85,64.29,395792,0
+VWOB.US,D,20240805,000000,63.92,63.92,63.52,63.69,358495,0
+VWOB.US,D,20240806,000000,63.69,63.82,63.39,63.42,840457,0
+VWOB.US,D,20240807,000000,63.77,63.91,63.48,63.59,489238,0
+VWOB.US,D,20240808,000000,63.66,63.91,63.66,63.91,160398,0
+VWOB.US,D,20240809,000000,64,64.25,64,64.17,208369,0
+VWOB.US,D,20240812,000000,64.16,64.25,64.105,64.22,201428,0
+VWOB.US,D,20240813,000000,64.43,64.58,64.24,64.56,613325,0
+VWOB.US,D,20240814,000000,64.46,64.74,64.46,64.66,848450,0
+VWOB.US,D,20240815,000000,64.52,64.7,64.45,64.7,291786,0
+VWOB.US,D,20240816,000000,64.85,64.97,64.75,64.95,496478,0
+VWOB.US,D,20240819,000000,65,65.18,64.9,65.18,674986,0
+VWOB.US,D,20240820,000000,65.25,65.31,65.19,65.31,731639,0
+VWOB.US,D,20240821,000000,65.44,65.57,65.31,65.48,712336,0
+VWOB.US,D,20240822,000000,65.42,65.42,64.93,64.99,191765,0
+VWOB.US,D,20240823,000000,65.2,65.66,65.14,65.61,429984,0
+VWOB.US,D,20240826,000000,65.71,65.71,65.445,65.51,260295,0
+VWOB.US,D,20240827,000000,65.44,65.5078,65.34,65.46,209202,0
+VWOB.US,D,20240828,000000,65.47,65.47,65.26,65.33,197928,0
+VWOB.US,D,20240829,000000,65.34,65.39,65.19,65.27,183781,0
+VWOB.US,D,20240830,000000,65.45,65.47,65.22,65.35,188027,0
+VWOB.US,D,20240903,000000,65.25,65.25,64.755,64.8,348704,0
+VWOB.US,D,20240904,000000,64.72,65.1,64.72,65.07,253476,0
+VWOB.US,D,20240905,000000,65.19,65.35,65.0801,65.26,522049,0
+VWOB.US,D,20240906,000000,65.39,65.49,65.08,65.17,234771,0
+VWOB.US,D,20240909,000000,65.2,65.42,65.17,65.37,236260,0
+VWOB.US,D,20240910,000000,65.33,65.435,65.255,65.42,201458,0
+VWOB.US,D,20240911,000000,65.4,65.66,65.27,65.61,777245,0
+VWOB.US,D,20240912,000000,65.72,65.73,65.5,65.7,246714,0
+VWOB.US,D,20240913,000000,65.87,66.08,65.675,66,227628,0
+VWOB.US,D,20240916,000000,66.2,66.43,66.14,66.4,220803,0
+VWOB.US,D,20240917,000000,66.62,66.62,66.289297,66.39,255790,0
+VWOB.US,D,20240918,000000,66.38,66.6476,66.15,66.2,565728,0
+VWOB.US,D,20240919,000000,66.35,66.505,65.55,66.49,309009,0
+VWOB.US,D,20240920,000000,66.4,66.54,66.01,66.3,295322,0
+VWOB.US,D,20240923,000000,66.11,66.22,66.015,66.17,236768,0
+VWOB.US,D,20240924,000000,66.15,66.2799,66.06,66.25,191489,0
+VWOB.US,D,20240925,000000,66.27,66.27,66.03,66.04,209199,0
+VWOB.US,D,20240926,000000,66.25,66.3,66.0042,66.13,343127,0
+VWOB.US,D,20240927,000000,66.27,66.32,66.22,66.26,316050,0
+VWOB.US,D,20240930,000000,66.21,66.4,66.17,66.37,377968,0
+VWOB.US,D,20241001,000000,66.18,66.2199,66.05,66.15,415532,0
+VWOB.US,D,20241002,000000,66.1,66.1,65.89,66.06,361533,0
+VWOB.US,D,20241003,000000,66.03,66.03,65.74,65.79,318668,0
+VWOB.US,D,20241004,000000,65.54,65.65,65.44,65.54,268716,0
+VWOB.US,D,20241007,000000,65.48,65.5,65.23,65.28,295035,0
+VWOB.US,D,20241008,000000,65.38,65.38,65.23,65.3,190365,0
+VWOB.US,D,20241009,000000,65.35,65.38,65.17,65.27,359628,0
+VWOB.US,D,20241010,000000,65.16,65.3,65.02,65.2,173376,0
+VWOB.US,D,20241011,000000,65.13,65.26,65.02,65.18,420593,0
+VWOB.US,D,20241014,000000,65.17,65.35,65.15,65.35,209824,0
+VWOB.US,D,20241015,000000,65.55,65.7499,65.43,65.53,462772,0
+VWOB.US,D,20241016,000000,65.74,65.74,65.6,65.685,519529,0
+VWOB.US,D,20241017,000000,65.51,65.5499,65.29,65.3,323372,0
+VWOB.US,D,20241018,000000,65.47,65.47,65.375,65.39,204899,0
+VWOB.US,D,20241021,000000,65.06,65.1716,64.78,64.81,313257,0
+VWOB.US,D,20241022,000000,64.76,64.76,64.54,64.62,463467,0
+VWOB.US,D,20241023,000000,64.48,64.49,64.28,64.42,198131,0
+VWOB.US,D,20241024,000000,64.61,64.675,64.5199,64.63,346936,0
+VWOB.US,D,20241025,000000,64.89,64.92,64.64,64.66,314741,0
+VWOB.US,D,20241028,000000,64.76,64.785,64.63,64.77,270427,0
+VWOB.US,D,20241029,000000,64.76,64.905,64.625,64.89,360015,0
+VWOB.US,D,20241030,000000,64.99,65.0799,64.725,64.77,257642,0
+VWOB.US,D,20241031,000000,64.72,64.7599,64.45,64.46,282033,0
+VWOB.US,D,20241101,000000,64.25,64.355,63.8414,63.85,317065,0
+VWOB.US,D,20241104,000000,64.3,64.38,64.11,64.16,310394,0
+VWOB.US,D,20241105,000000,64.1,64.35,63.9201,64.35,269859,0
+VWOB.US,D,20241106,000000,63.74,64.24,63.655,64.13,320857,0
+VWOB.US,D,20241107,000000,64.36,64.8555,64.36,64.77,268932,0
+VWOB.US,D,20241108,000000,64.92,64.97,64.76,64.94,289847,0
+VWOB.US,D,20241111,000000,64.92,64.92,64.7901,64.88,217956,0
+VWOB.US,D,20241112,000000,64.5,64.6367,64.2625,64.36,326834,0
+VWOB.US,D,20241113,000000,64.61,64.615,64.26,64.31,199822,0
+VWOB.US,D,20241114,000000,64.43,64.49,64.17,64.21,582763,0
+VWOB.US,D,20241115,000000,64.04,64.174,63.9201,64.12,674792,0
+VWOB.US,D,20241118,000000,63.95,64.1999,63.92,64.11,559611,0
+VWOB.US,D,20241119,000000,64.17,64.4956,64.17,64.41,396730,0
+VWOB.US,D,20241120,000000,64.33,64.4462,64.255,64.42,404341,0
+VWOB.US,D,20241121,000000,64.55,64.59,64.4208,64.45,366707,0
+VWOB.US,D,20241122,000000,64.48,64.58,64.33,64.33,3197246,0
+VWOB.US,D,20241125,000000,64.95,64.95,64.8,64.94,3442923,0
+VWOB.US,D,20241126,000000,64.82,64.85,64.705,64.83,1174623,0
+VWOB.US,D,20241127,000000,65.07,65.135,64.98,65.03,509509,0
+VWOB.US,D,20241129,000000,65.2,65.32,65.19,65.25,262782,0
+VWOB.US,D,20241202,000000,64.6,64.93,64.6,64.82,1132719,0
+VWOB.US,D,20241203,000000,64.94,64.965,64.8,64.8,736100,0
+VWOB.US,D,20241204,000000,64.86,65.095,64.825,65.02,1041148,0
+VWOB.US,D,20241205,000000,65.06,65.22,65.045,65.14,928124,0
+VWOB.US,D,20241206,000000,65.44,65.47,65.3,65.35,827631,0
+VWOB.US,D,20241209,000000,65.35,65.37,65.245,65.25,1038674,0
+VWOB.US,D,20241210,000000,65.08,65.24,65.08,65.1,840967,0
+VWOB.US,D,20241211,000000,65.285,65.33,65.0609,65.08,539162,0
+VWOB.US,D,20241212,000000,65.08,65.09,64.79,64.8,643594,0
+VWOB.US,D,20241213,000000,64.81,64.81,64.44,64.46,616591,0
+VWOB.US,D,20241216,000000,64.58,64.59,64.37,64.5,1065306,0
+VWOB.US,D,20241217,000000,64.39,64.575,64.35,64.44,334643,0
+VWOB.US,D,20241218,000000,64.39,64.4489,63.505,63.52,378831,0
+VWOB.US,D,20241219,000000,63.71,63.715,63.29,63.31,893768,0
+VWOB.US,D,20241220,000000,63.69,63.89,63.56,63.7,383597,0
+VWOB.US,D,20241223,000000,63.73,63.77,63.495,63.53,377679,0
+VWOB.US,D,20241224,000000,63.22,63.475,63.19,63.47,138014,0
+VWOB.US,D,20241226,000000,63.27,63.455,63.251,63.42,220932,0
+VWOB.US,D,20241227,000000,63.35,63.37,63.19,63.27,296639,0
+VWOB.US,D,20241230,000000,63.39,63.46,63.31,63.31,246175,0
+VWOB.US,D,20241231,000000,63.39,63.41,63.0025,63.15,354946,0
+VWOB.US,D,20250102,000000,63.39,63.45,63.1421,63.32,838749,0
+VWOB.US,D,20250103,000000,63.58,63.65,63.4337,63.45,360087,0
+VWOB.US,D,20250106,000000,63.52,63.575,63.4,63.52,826940,0
+VWOB.US,D,20250107,000000,63.59,63.59,63.2001,63.23,607694,0
+VWOB.US,D,20250108,000000,63.21,63.3,63.1,63.3,685737,0
+VWOB.US,D,20250110,000000,63,63.115997,62.89,62.99,526487,0
+VWOB.US,D,20250113,000000,62.76,62.93,62.7525,62.87,717800,0
+VWOB.US,D,20250114,000000,62.89,62.965,62.7925,62.94,417231,0
+VWOB.US,D,20250115,000000,63.61,63.72,63.48,63.6,1010798,0
+VWOB.US,D,20250116,000000,63.5,63.64,63.39,63.55,269574,0
+VWOB.US,D,20250117,000000,63.77,63.79,63.61,63.65,192216,0
+VWOB.US,D,20250121,000000,63.94,64.03,63.86,64.01,667161,0
+VWOB.US,D,20250122,000000,64.12,64.12,63.86,63.86,965488,0
+VWOB.US,D,20250123,000000,63.72,63.88,63.69,63.86,647154,0
+VWOB.US,D,20250124,000000,63.92,64.025,63.89,63.96,264172,0
+VWOB.US,D,20250127,000000,64.08,64.2,64.04,64.19,561092,0
+VWOB.US,D,20250128,000000,64.06,64.1482,63.98,64.11,394263,0
+VWOB.US,D,20250129,000000,64.26,64.27,63.93,64.09,363817,0
+VWOB.US,D,20250130,000000,64.35,64.425,64.24,64.33,368470,0
+VWOB.US,D,20250131,000000,64.37,64.44,64.07,64.18,1503883,0
+VWOB.US,D,20250203,000000,63.75,64.02,63.7,63.9,1295148,0
+VWOB.US,D,20250204,000000,63.81,64.09,63.805,64.07,717133,0
+VWOB.US,D,20250205,000000,64.3,64.46,64.26,64.39,614772,0
+VWOB.US,D,20250206,000000,64.38,64.45,64.315,64.4,433121,0
+VWOB.US,D,20250207,000000,64.24,64.2973,64.17,64.2,741428,0
+VWOB.US,D,20250210,000000,64.22,64.3,64.11,64.18,646613,0
+VWOB.US,D,20250211,000000,64,64.02,63.9028,63.94,644203,0
+VWOB.US,D,20250212,000000,63.58,63.83,63.445,63.71,389804,0
+VWOB.US,D,20250213,000000,63.97,64.22,63.965,64.16,390173,0
+VWOB.US,D,20250214,000000,64.42,64.533031,64.38,64.4,608090,0
+VWOB.US,D,20250218,000000,64.3,64.31,64.11,64.15,803490,0
+VWOB.US,D,20250219,000000,64.03,64.1998,64.01,64.18,630867,0
+VWOB.US,D,20250220,000000,64.18,64.3,64.14,64.26,900321,0
+VWOB.US,D,20250221,000000,64.33,64.435,64.27,64.29,448134,0
+VWOB.US,D,20250224,000000,64.33,64.44,64.295,64.365,214159,0
+VWOB.US,D,20250225,000000,64.68,64.79,64.6035,64.79,315895,0
+VWOB.US,D,20250226,000000,64.88,64.98,64.82,64.94,219470,0
+VWOB.US,D,20250227,000000,64.86,64.885,64.745,64.76,244005,0
+VWOB.US,D,20250228,000000,64.93,65.16,64.837,65.14,498959,0
+VWOB.US,D,20250303,000000,64.64,64.829,64.59,64.77,1035000,0
+VWOB.US,D,20250304,000000,64.66,64.7,64.53,64.59,540052,0
+VWOB.US,D,20250305,000000,64.68,64.7399,64.46,64.54,701896,0
+VWOB.US,D,20250306,000000,64.27,64.32,64.18,64.24,364795,0
+VWOB.US,D,20250307,000000,64.42,64.43,64.3001,64.35,318272,0
+VWOB.US,D,20250310,000000,64.48,64.49,64.285,64.37,2011023,0
+VWOB.US,D,20250311,000000,64.44,64.44,64.22,64.23,717898,0
+VWOB.US,D,20250312,000000,64.27,64.35,64.21,64.23,708000,0
+VWOB.US,D,20250313,000000,64.17,64.17,64.01,64.14,250126,0
+VWOB.US,D,20250314,000000,64.14,64.22,64.11,64.17,256458,0
+VWOB.US,D,20250317,000000,64.29,64.39,64.245,64.34,1365730,0
+VWOB.US,D,20250318,000000,64.26,64.4,64.21,64.35,676464,0
+VWOB.US,D,20250319,000000,64.39,64.755,64.335,64.69,484082,0
+VWOB.US,D,20250320,000000,64.78,64.86,64.5406,64.6,1188732,0
+VWOB.US,D,20250321,000000,64.51,64.53,64.332,64.4,737554,0
+VWOB.US,D,20250324,000000,64.41,64.44,64.2728,64.35,254218,0
+VWOB.US,D,20250325,000000,64.32,64.465,64.3001,64.41,356488,0
+VWOB.US,D,20250326,000000,64.34,64.34,64.1001,64.11,335801,0
+VWOB.US,D,20250327,000000,64.01,64.05,63.96,63.97,190285,0
+VWOB.US,D,20250328,000000,64.12,64.14,63.98,64.06,468467,0
+VWOB.US,D,20250331,000000,63.99,64.215,63.96,64.2,356633,0
+VWOB.US,D,20250401,000000,63.96,64.155,63.94,64.06,1145500,0
+VWOB.US,D,20250402,000000,64.17,64.17,63.9133,64.05,442805,0
+VWOB.US,D,20250403,000000,63.93,64.03,63.61,63.66,752086,0
+VWOB.US,D,20250404,000000,63.33,63.41,62.81,62.89,1214976,0
+VWOB.US,D,20250407,000000,62.2,63.33,61.42,61.62,4394082,0
+VWOB.US,D,20250408,000000,62.52,62.635,61.35,61.5,1000802,0
+VWOB.US,D,20250409,000000,61.43,62.97,60.905,62.9,1314761,0
+VWOB.US,D,20250410,000000,62.6,62.6,61.65,61.73,977479,0
+VWOB.US,D,20250411,000000,61.393,62.08,61.12,61.95,446183,0
+VWOB.US,D,20250414,000000,62.7,62.7,62.28,62.48,725274,0
+VWOB.US,D,20250415,000000,62.7,62.89,62.65,62.73,324294,0
+VWOB.US,D,20250416,000000,62.77,62.86,62.6147,62.74,354571,0
+VWOB.US,D,20250417,000000,62.94,63.015,62.87,62.91,552238,0
+VWOB.US,D,20250421,000000,62.82,62.82,62.12,62.27,380184,0
+VWOB.US,D,20250422,000000,62.86,63.03,62.72,62.84,743451,0
+VWOB.US,D,20250423,000000,63.67,63.7,63.03,63.09,406163,0
+VWOB.US,D,20250424,000000,63.39,63.76,63.37,63.76,287880,0
+VWOB.US,D,20250425,000000,63.78,64.08,63.71,63.98,447360,0
+VWOB.US,D,20250428,000000,63.8,64.04,63.76,64.03,276332,0
+VWOB.US,D,20250429,000000,63.84,64.17,63.82,64.17,598439,0
+VWOB.US,D,20250430,000000,63.68,63.955,63.63,63.74,268302,0
+VWOB.US,D,20250501,000000,63.57,63.57,63.3,63.39,279852,0
+VWOB.US,D,20250502,000000,63.44,63.44,63.2237,63.27,444995,0
+VWOB.US,D,20250505,000000,63.29,63.29,63.09,63.13,786711,0
+VWOB.US,D,20250506,000000,63.13,63.43,63.13,63.41,393706,0
+VWOB.US,D,20250507,000000,63.58,63.645,63.45,63.58,270367,0
+VWOB.US,D,20250508,000000,63.57,63.6,63.3,63.35,292501,0
+VWOB.US,D,20250509,000000,63.47,63.51,63.425,63.45,264226,0
+VWOB.US,D,20250512,000000,63.74,63.79,63.6874,63.78,445814,0
+VWOB.US,D,20250513,000000,63.81,63.955,63.8,63.83,1655591,0
+VWOB.US,D,20250514,000000,63.72,63.78,63.595,63.65,1427729,0
+VWOB.US,D,20250515,000000,63.74,63.905,63.665,63.89,944980,0
+VWOB.US,D,20250516,000000,64.06,64.06,63.835,63.96,688306,0
+VWOB.US,D,20250519,000000,63.67,64.0166,63.66,64.01,388904,0
+VWOB.US,D,20250520,000000,63.93,63.96,63.8,63.93,667956,0
+VWOB.US,D,20250521,000000,63.69,63.83,63.38,63.4,714592,0
+VWOB.US,D,20250522,000000,63.4,63.6699,63.34,63.59,372115,0
+VWOB.US,D,20250523,000000,63.64,63.6899,63.485,63.63,536795,0
+VWOB.US,D,20250527,000000,63.88,64.0365,63.81,63.98,413744,0
+VWOB.US,D,20250528,000000,63.94,63.985,63.775,63.94,753160,0
+VWOB.US,D,20250529,000000,64.08,64.13,63.975,64.07,293768,0
+VWOB.US,D,20250530,000000,64.01,64.11,63.96,64.08,629677,0
+VWOB.US,D,20250602,000000,63.69,63.75,63.59,63.75,341623,0
+VWOB.US,D,20250603,000000,63.84,63.925,63.84,63.91,673247,0
+VWOB.US,D,20250604,000000,64.12,64.27,64.09,64.18,515775,0
+VWOB.US,D,20250605,000000,64.25,64.25,64.01,64.1,434646,0
+VWOB.US,D,20250606,000000,64.02,64.045,63.935,63.95,326233,0
+VWOB.US,D,20250609,000000,63.98,64.14,63.96,64.07,439432,0
+VWOB.US,D,20250610,000000,64.23,64.34,64.15,64.34,312452,0
+VWOB.US,D,20250611,000000,64.42,64.6,64.395,64.55,407957,0
+VWOB.US,D,20250612,000000,64.56,64.63,64.52,64.62,314553,0
+VWOB.US,D,20250613,000000,64.42,64.46,64.245,64.31,294865,0
+VWOB.US,D,20250616,000000,64.37,64.535,64.31,64.33,358944,0
+VWOB.US,D,20250617,000000,64.42,64.445,64.34,64.4,288262,0
+VWOB.US,D,20250618,000000,64.45,64.47,64.19,64.34,255716,0
+VWOB.US,D,20250620,000000,64.33,64.5099,64.33,64.43,279847,0
+VWOB.US,D,20250623,000000,64.44,64.6493,64.4,64.61,215871,0
+VWOB.US,D,20250624,000000,64.67,64.99,64.66,64.93,357573,0
+VWOB.US,D,20250625,000000,64.87,64.915,64.76,64.9,330926,0
+VWOB.US,D,20250626,000000,64.97,65.115,64.93,65.11,662454,0
+VWOB.US,D,20250627,000000,65,65.17,64.98,65.07,445360,0
+VWOB.US,D,20250630,000000,65.24,65.3872,65.17,65.35,394657,0
+VWOB.US,D,20250701,000000,65.18,65.21,65.04,65.18,400659,0
+VWOB.US,D,20250702,000000,65.03,65.18,65.005,65.18,441832,0
+VWOB.US,D,20250703,000000,65.11,65.305,65.0996,65.24,308360,0
+VWOB.US,D,20250707,000000,65.17,65.17,64.9206,64.98,507936,0
+VWOB.US,D,20250708,000000,64.83,64.84,64.6718,64.78,372983,0
+VWOB.US,D,20250709,000000,64.89,65.185,64.8847,65.18,545591,0
+VWOB.US,D,20250710,000000,65.02,65.14,64.975,65.11,635249,0
+VWOB.US,D,20250711,000000,64.93,64.93,64.76,64.77,5291913,0
+VWOB.US,D,20250714,000000,64.78,64.865,64.71,64.81,970714,0
+VWOB.US,D,20250715,000000,64.85,64.86,64.605,64.63,1571597,0
+VWOB.US,D,20250716,000000,64.61,64.74,64.442,64.67,529771,0
+VWOB.US,D,20250717,000000,64.6,64.75,64.59,64.68,6531425,0
+VWOB.US,D,20250718,000000,64.83,64.8899,64.78,64.83,1992306,0
+VWOB.US,D,20250721,000000,65.11,65.215,65.03,65.04,509938,0
+VWOB.US,D,20250722,000000,65.12,65.255,65.04,65.19,2904943,0
+VWOB.US,D,20250723,000000,65.18,65.27,65.1247,65.23,803271,0
+VWOB.US,D,20250724,000000,65.11,65.29,65.09,65.22,611105,0
+VWOB.US,D,20250725,000000,65.21,65.4,65.185,65.4,638354,0
+VWOB.US,D,20250728,000000,65.35,65.4,65.3036,65.38,672924,0
+VWOB.US,D,20250729,000000,65.5,65.685,65.48,65.65,592853,0
+VWOB.US,D,20250730,000000,65.51,65.6499,65.37,65.5,375865,0
+VWOB.US,D,20250731,000000,65.63,65.65,65.47,65.51,561048,0
+VWOB.US,D,20250801,000000,65.38,65.38,65.24,65.32,1569094,0
+VWOB.US,D,20250804,000000,65.56,65.675,65.525,65.66,539576,0
+VWOB.US,D,20250805,000000,65.68,65.78,65.595,65.68,857514,0
+VWOB.US,D,20250806,000000,65.58,65.727431,65.45,65.7,721735,0
+VWOB.US,D,20250807,000000,65.8,65.9,65.71,65.78,494391,0
+VWOB.US,D,20250808,000000,65.76,65.82,65.7121,65.77,501002,0
+VWOB.US,D,20250811,000000,65.83,65.915,65.795,65.84,555866,0
+VWOB.US,D,20250812,000000,65.88,66.015,65.84,66.01,741266,0
+VWOB.US,D,20250813,000000,66.27,66.35,66.24,66.32,355303,0
+VWOB.US,D,20250814,000000,66.26,66.285,66.08,66.18,570091,0
+VWOB.US,D,20250815,000000,66.14,66.14,66.0333,66.1,477680,0
+VWOB.US,D,20250818,000000,66.2,66.21,66.06,66.14,899146,0
+VWOB.US,D,20250819,000000,66.2,66.26,66.14,66.21,648062,0
+VWOB.US,D,20250820,000000,66.11,66.15,66.04,66.11,468331,0
+VWOB.US,D,20250821,000000,66.03,66.035,65.86,65.89,437618,0
+VWOB.US,D,20250822,000000,65.94,66.385,65.93,66.34,820459,0
+VWOB.US,D,20250825,000000,66.18,66.205,66.1,66.1,467835,0
+VWOB.US,D,20250826,000000,66.02,66.09,65.925,66.09,559912,0
+VWOB.US,D,20250827,000000,65.9,65.995,65.82,65.99,918204,0
+VWOB.US,D,20250828,000000,66.12,66.37,66.08,66.34,849128,0
+VWOB.US,D,20250829,000000,66.2,66.285,66.15,66.24,389316,0
+VWOB.US,D,20250902,000000,65.51,65.7,65.49,65.7,717369,0
+VWOB.US,D,20250903,000000,65.75,65.99,65.73,65.98,1019320,0
+VWOB.US,D,20250904,000000,66.09,66.245,66.03,66.24,604507,0
+VWOB.US,D,20250905,000000,66.5,66.7,66.47,66.65,546910,0
+VWOB.US,D,20250908,000000,66.51,66.685,66.505,66.65,679151,0
+VWOB.US,D,20250909,000000,66.59,66.64,66.5099,66.6,493405,0
+VWOB.US,D,20250910,000000,66.7,67.06,66.6702,66.94,667197,0
+VWOB.US,D,20250911,000000,67.03,67.295,67.0201,67.16,804127,0
+VWOB.US,D,20250912,000000,67.09,67.09,66.94,67,402841,0
+VWOB.US,D,20250915,000000,67.09,67.22,67.09,67.16,565248,0
+VWOB.US,D,20250916,000000,67.14,67.1699,67.055,67.1,413054,0
+VWOB.US,D,20250917,000000,67.25,67.345,66.9701,67.09,393893,0
+VWOB.US,D,20250918,000000,66.88,66.93,66.765,66.78,581209,0
+VWOB.US,D,20250919,000000,66.74,66.78,66.6401,66.73,318680,0
+VWOB.US,D,20250922,000000,66.85,66.925,66.7801,66.88,1454046,0
+VWOB.US,D,20250923,000000,67.09,67.2,67.01,67.2,743855,0
+VWOB.US,D,20250924,000000,67.23,67.2553,67.1242,67.19,658970,0
+VWOB.US,D,20250925,000000,67.04,67.06,66.94,67.03,543515,0
+VWOB.US,D,20250926,000000,66.98,67.07,66.9047,66.93,450300,0
+VWOB.US,D,20250929,000000,67,67.09,66.971,67.03,308275,0
+VWOB.US,D,20250930,000000,66.97,67.0985,66.885,66.9,328063,0
+VWOB.US,D,20251001,000000,66.66,66.83,66.66,66.8,583423,0
+VWOB.US,D,20251002,000000,66.7,66.885,66.635,66.84,661847,0
+VWOB.US,D,20251003,000000,66.9,66.9489,66.805,66.9,621378,0
+VWOB.US,D,20251006,000000,66.84,66.875,66.78,66.85,1108603,0
+VWOB.US,D,20251007,000000,66.8,66.855,66.74,66.79,418261,0
+VWOB.US,D,20251008,000000,66.83,66.92,66.75,66.84,421326,0
+VWOB.US,D,20251009,000000,66.84,66.84,66.71,66.82,335845,0
+VWOB.US,D,20251010,000000,66.9,66.9,66.54,66.6,390651,0
+VWOB.US,D,20251013,000000,66.82,66.98,66.7,66.97,334947,0
+VWOB.US,D,20251014,000000,66.84,67.125,66.7,67.01,469877,0
+VWOB.US,D,20251015,000000,67.13,67.2997,67.04,67.14,330409,0
+VWOB.US,D,20251016,000000,67.22,67.2984,67.165,67.27,336628,0
+VWOB.US,D,20251017,000000,67.24,67.265,67.13,67.25,367565,0
+VWOB.US,D,20251020,000000,67.41,67.5258,67.38,67.49,429596,0
+VWOB.US,D,20251021,000000,67.75,67.8099,67.66,67.66,458883,0
+VWOB.US,D,20251022,000000,67.65,67.65,67.495,67.57,394958,0
+VWOB.US,D,20251023,000000,67.49,67.545,67.42,67.45,452254,0
+VWOB.US,D,20251024,000000,67.71,67.71,67.555,67.67,484079,0
+VWOB.US,D,20251027,000000,68.2,68.22,68.0095,68.22,477861,0
+VWOB.US,D,20251028,000000,68.2,68.25,68.145,68.22,358424,0
+VWOB.US,D,20251029,000000,68.24,68.26,67.92,67.95,668738,0
+VWOB.US,D,20251030,000000,67.88,67.975,67.73,67.86,516496,0
+VWOB.US,D,20251031,000000,68.07,68.0799,67.89,68,710988,0
+VWOB.US,D,20251103,000000,67.63,67.63,67.435,67.46,503388,0
+VWOB.US,D,20251104,000000,67.37,67.47,67.34,67.38,453431,0
+VWOB.US,D,20251105,000000,67.38,67.3916,67.23,67.23,470870,0
+VWOB.US,D,20251106,000000,67.49,67.533,67.4037,67.47,325464,0
+VWOB.US,D,20251107,000000,67.34,67.475,67.29,67.46,347863,0
+VWOB.US,D,20251110,000000,67.54,67.63,67.5,67.58,674741,0
+VWOB.US,D,20251111,000000,67.64,67.79,67.61,67.78,279758,0
+VWOB.US,D,20251112,000000,67.73,67.8,67.715,67.78,401747,0
+VWOB.US,D,20251113,000000,67.7,67.72,67.485,67.53,316917,0
+VWOB.US,D,20251114,000000,67.55,67.575,67.45,67.47,373616,0
+VWOB.US,D,20251117,000000,67.54,67.63,67.43,67.51,600297,0
+VWOB.US,D,20251118,000000,67.51,67.535,67.4008,67.48,426994,0
+VWOB.US,D,20251119,000000,67.52,67.61,67.478,67.54,594444,0
+VWOB.US,D,20251120,000000,67.6,67.7,67.41,67.43,861877,0
+VWOB.US,D,20251121,000000,67.54,67.64,67.445,67.55,435253,0
+VWOB.US,D,20251124,000000,67.65,67.72,67.615,67.71,464980,0
+VWOB.US,D,20251125,000000,67.66,67.875,67.66,67.81,468171,0
+VWOB.US,D,20251126,000000,67.79,67.9499,67.72,67.92,624614,0
+VWOB.US,D,20251128,000000,67.91,67.96,67.845,67.93,287324,0
+VWOB.US,D,20251201,000000,67.4,67.47,67.33,67.36,954018,0
+VWOB.US,D,20251202,000000,67.42,67.635,67.37,67.61,992031,0
+VWOB.US,D,20251203,000000,67.65,67.8,67.64,67.74,831516,0
+VWOB.US,D,20251204,000000,67.64,67.68,67.545,67.63,931334,0
+VWOB.US,D,20251205,000000,67.62,67.735,67.5,67.53,1356028,0
+VWOB.US,D,20251208,000000,67.49,67.49,67.2411,67.29,999519,0
+VWOB.US,D,20251209,000000,67.29,67.3063,67.1401,67.25,1204904,0
+VWOB.US,D,20251210,000000,67.16,67.495,67.16,67.48,856249,0
+VWOB.US,D,20251211,000000,67.56,67.59,67.48,67.5,999991,0
+VWOB.US,D,20251212,000000,67.46,67.575,67.44,67.5,929333,0
+VWOB.US,D,20251215,000000,67.63,67.66,67.54,67.6,896645,0
+VWOB.US,D,20251216,000000,67.62,67.755,67.585,67.72,897148,0
+VWOB.US,D,20251217,000000,67.56,67.59,67.4301,67.5,688356,0
+VWOB.US,D,20251218,000000,67.4,67.4899,67.305,67.45,480334,0
+VWOB.US,D,20251219,000000,67.45,67.4599,67.36,67.4,480316,0
+VWOB.US,D,20251222,000000,67.42,67.4699,67.38,67.42,675687,0
+VWOB.US,D,20251223,000000,67.33,67.47,67.32,67.42,489757,0
+VWOB.US,D,20251224,000000,67.49,67.61,67.48,67.59,327892,0
+VWOB.US,D,20251226,000000,67.62,67.6762,67.52,67.56,795670,0
+VWOB.US,D,20251229,000000,67.58,67.65,67.535,67.65,400895,0
+VWOB.US,D,20251230,000000,67.61,67.645,67.55,67.56,562729,0
+VWOB.US,D,20251231,000000,67.62,67.635,67.4,67.43,397290,0
+VWOB.US,D,20260102,000000,67.51,67.51,67.3801,67.45,528666,0
+VWOB.US,D,20260105,000000,67.47,67.55,67.425,67.53,520789,0
+VWOB.US,D,20260106,000000,67.45,67.515,67.374,67.47,768578,0
+VWOB.US,D,20260107,000000,67.46,67.5,67.3342,67.37,601548,0
+VWOB.US,D,20260108,000000,67.23,67.315,67.145,67.29,399110,0
+VWOB.US,D,20260109,000000,67.35,67.48,67.3001,67.43,578197,0
+VWOB.US,D,20260112,000000,67.32,67.495,67.31,67.39,1250138,0
+VWOB.US,D,20260113,000000,67.41,67.42,67.285,67.37,604056,0
+VWOB.US,D,20260114,000000,67.36,67.49,67.325,67.48,475196,0
+VWOB.US,D,20260115,000000,67.62,67.62,67.485,67.5,760546,0
+VWOB.US,D,20260116,000000,67.62,67.62,67.4,67.41,899814,0
+VWOB.US,D,20260120,000000,67.13,67.2082,67.04,67.1,728844,0
+VWOB.US,D,20260121,000000,67.29,67.585,67.241,67.55,708820,0
+VWOB.US,D,20260122,000000,67.51,67.5799,67.41,67.57,1795977,0
+VWOB.US,D,20260123,000000,67.57,67.73,67.5,67.72,503598,0
+VWOB.US,D,20260126,000000,67.71,67.7999,67.71,67.77,569241,0
+VWOB.US,D,20260127,000000,67.74,67.8,67.685,67.74,830838,0
+VWOB.US,D,20260128,000000,67.71,67.73,67.57,67.67,836407,0
+VWOB.US,D,20260129,000000,67.6,67.74,67.53,67.73,1291171,0
+VWOB.US,D,20260130,000000,67.7,67.76,67.6199,67.66,2251578,0
+VWOB.US,D,20260202,000000,67.35,67.41,67.255,67.29,1338516,0
+VWOB.US,D,20260203,000000,67.37,67.385,67.165,67.28,1010558,0
+VWOB.US,D,20260204,000000,67.36,67.36,67.214,67.23,541950,0
+VWOB.US,D,20260205,000000,67.34,67.4899,67.33,67.48,629151,0
+VWOB.US,D,20260206,000000,67.5,67.6,67.435,67.58,520129,0
+VWOB.US,D,20260209,000000,67.51,67.75,67.485,67.62,657221,0
+VWOB.US,D,20260210,000000,67.86,67.905,67.781,67.83,457577,0
+VWOB.US,D,20260211,000000,67.83,67.91,67.735,67.83,399607,0
+VWOB.US,D,20260212,000000,67.99,68.13,67.96,68.05,466744,0
+VWOB.US,D,20260213,000000,68.15,68.28,68.11,68.15,545205,0
+VWOB.US,D,20260217,000000,68.34,68.3699,68.26,68.31,631798,0
+VWOB.US,D,20260218,000000,68.31,68.39,68.28,68.34,852990,0
diff --git a/daily/us/nasdaq etfs/xaix.us.txt b/daily/us/nasdaq etfs/xaix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f3fbe63f91fb1e381ff3a69e6c8a38f9e506400
--- /dev/null
+++ b/daily/us/nasdaq etfs/xaix.us.txt	
@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XAIX.US,D,20240805,000000,28.1001,28.1001,28.058,28.058,186,0
+XAIX.US,D,20240806,000000,28.375,28.41,28.285,28.285,14054,0
+XAIX.US,D,20240807,000000,28.1534,28.1534,28.1534,28.1534,76,0
+XAIX.US,D,20240808,000000,28.83,28.97,28.83,28.9294,767,0
+XAIX.US,D,20240809,000000,29.26,29.265,29.2096,29.2096,1811,0
+XAIX.US,D,20240812,000000,29.152,29.152,29.152,29.152,18,0
+XAIX.US,D,20240813,000000,29.81,29.81,29.7467,29.7986,2930,0
+XAIX.US,D,20240814,000000,29.8195,29.97,29.77,29.9293,1644,0
+XAIX.US,D,20240815,000000,30.52,30.53,30.51,30.5127,2156,0
+XAIX.US,D,20240816,000000,30.72,30.72,30.6958,30.6958,581,0
+XAIX.US,D,20240819,000000,30.975,31.0375,30.975,31.0375,330,0
+XAIX.US,D,20240820,000000,31.14,31.14,30.96,31.0394,538,0
+XAIX.US,D,20240821,000000,31.035,31.184,31.035,31.184,152,0
+XAIX.US,D,20240822,000000,30.6522,30.6522,30.6522,30.6522,93,0
+XAIX.US,D,20240823,000000,30.9836,30.9836,30.9836,30.9836,129,0
+XAIX.US,D,20240826,000000,30.94,30.94,30.7252,30.7252,151,0
+XAIX.US,D,20240827,000000,30.83,30.8432,30.7929,30.7929,1243,0
+XAIX.US,D,20240828,000000,30.462,30.4837,30.462,30.4837,187,0
+XAIX.US,D,20240829,000000,30.8792,30.8792,30.49,30.49,1246,0
+XAIX.US,D,20240830,000000,30.6899,30.873,30.6899,30.873,328,0
+XAIX.US,D,20240903,000000,30.59,30.59,30.0734,30.0734,343,0
+XAIX.US,D,20240904,000000,30.04,30.1364,29.96,30.0176,1530,0
+XAIX.US,D,20240905,000000,30.08,30.08,29.9039,29.9039,223,0
+XAIX.US,D,20240906,000000,29.91,29.91,29.33,29.3411,804,0
+XAIX.US,D,20240909,000000,29.77,29.89,29.77,29.7751,1208,0
+XAIX.US,D,20240910,000000,30.0886,30.0886,30.0886,30.0886,24,0
+XAIX.US,D,20240911,000000,30.6028,30.6028,30.6028,30.6028,64,0
+XAIX.US,D,20240912,000000,30.71,30.8847,30.6802,30.8847,1637,0
+XAIX.US,D,20240913,000000,30.92,30.95,30.915,30.9349,1054,0
+XAIX.US,D,20240916,000000,31.0804,31.0804,31.0804,31.0804,25,0
+XAIX.US,D,20240917,000000,31.1496,31.1496,30.87,30.9346,1730,0
+XAIX.US,D,20240918,000000,31.05,31.06,30.7893,30.7893,561,0
+XAIX.US,D,20240919,000000,31.62,31.62,31.5065,31.5065,784,0
+XAIX.US,D,20240920,000000,31.52,31.52,31.52,31.52,1026,0
+XAIX.US,D,20240923,000000,31.5801,31.6261,31.5801,31.6261,231,0
+XAIX.US,D,20240924,000000,31.78,31.78,31.7393,31.7393,310,0
+XAIX.US,D,20240925,000000,31.6717,31.6717,31.6717,31.6717,51,0
+XAIX.US,D,20240926,000000,32.11,32.11,32.11,32.11,1804,0
+XAIX.US,D,20240927,000000,32.0149,32.0149,32.0149,32.0149,207,0
+XAIX.US,D,20240930,000000,31.87,31.9897,31.842,31.9897,1089,0
+XAIX.US,D,20241001,000000,31.47,31.5217,31.47,31.5217,209,0
+XAIX.US,D,20241002,000000,31.6466,31.6466,31.6466,31.6466,55,0
+XAIX.US,D,20241003,000000,31.54,31.72,31.54,31.7179,1411,0
+XAIX.US,D,20241004,000000,31.99,32.1847,31.8567,32.1847,3064,0
+XAIX.US,D,20241007,000000,32.4,32.4,31.88,31.92,8955,0
+XAIX.US,D,20241008,000000,32.09,32.3575,32.0844,32.3575,2796,0
+XAIX.US,D,20241009,000000,32.4,32.61,32.26,32.61,4256,0
+XAIX.US,D,20241010,000000,32.55,32.67,32.3799,32.6,14832,0
+XAIX.US,D,20241011,000000,32.55,32.77,32.55,32.77,1613,0
+XAIX.US,D,20241014,000000,32.92,32.99,32.9026,32.97,10826,0
+XAIX.US,D,20241015,000000,33.0053,33.01,32.555,32.61,9070,0
+XAIX.US,D,20241016,000000,32.63,32.71,32.5695,32.71,1946,0
+XAIX.US,D,20241017,000000,33.2,33.64,32.72,32.76,12620,0
+XAIX.US,D,20241018,000000,33.05,33.05,32.772,32.835,6659,0
+XAIX.US,D,20241021,000000,32.69,32.82,32.605,32.82,6098,0
+XAIX.US,D,20241022,000000,32.64,32.7,32.605,32.6699,5349,0
+XAIX.US,D,20241023,000000,32.59,32.59,32.16,32.2947,3919,0
+XAIX.US,D,20241024,000000,32.44,32.45,32.26,32.45,3656,0
+XAIX.US,D,20241025,000000,32.7,32.85,32.4527,32.4527,8138,0
+XAIX.US,D,20241028,000000,32.75,32.75,32.55,32.64,3879,0
+XAIX.US,D,20241029,000000,32.63,32.95,32.63,32.8866,2533,0
+XAIX.US,D,20241030,000000,32.95,32.95,32.59,32.59,7778,0
+XAIX.US,D,20241031,000000,33,33,31.8,31.8,16732,0
+XAIX.US,D,20241101,000000,32.07,32.2959,32.07,32.15,3368,0
+XAIX.US,D,20241104,000000,32.33,32.33,32.01,32.05,9911,0
+XAIX.US,D,20241105,000000,32.21,32.53,32.21,32.53,2980,0
+XAIX.US,D,20241106,000000,33.05,33.46,33.05,33.46,8764,0
+XAIX.US,D,20241107,000000,33.64,34.0595,33.63,34.03,7399,0
+XAIX.US,D,20241108,000000,33.94,34.01,33.88,33.95,5928,0
+XAIX.US,D,20241111,000000,35.41,35.41,34.015,34.19,22902,0
+XAIX.US,D,20241112,000000,36.56,36.56,34.002,34.14,22544,0
+XAIX.US,D,20241113,000000,34.06,34.34,34.06,34.16,36242,0
+XAIX.US,D,20241114,000000,34.17,34.17,33.81,33.85,25803,0
+XAIX.US,D,20241115,000000,33.75,33.75,33.22,33.36,22113,0
+XAIX.US,D,20241118,000000,33.52,33.61,33.41,33.48,18531,0
+XAIX.US,D,20241119,000000,34,34,33.18,33.72,20056,0
+XAIX.US,D,20241120,000000,33.77,33.77,33.37,33.75,20496,0
+XAIX.US,D,20241121,000000,34.09,34.19,33.68,34.11,52859,0
+XAIX.US,D,20241122,000000,34.17,34.21,34,34.21,20539,0
+XAIX.US,D,20241125,000000,35.23,35.23,34.2,34.28,45503,0
+XAIX.US,D,20241126,000000,34.53,34.53,34.33,34.51,24635,0
+XAIX.US,D,20241127,000000,34.33,34.33,33.845,33.96,26689,0
+XAIX.US,D,20241129,000000,34.03,34.2498,34.03,34.23,16583,0
+XAIX.US,D,20241202,000000,34.5,34.5,34.19,34.3,37746,0
+XAIX.US,D,20241203,000000,34.47,34.47,34.2,34.46,19100,0
+XAIX.US,D,20241204,000000,34.95,35.25,34.9015,35.25,53087,0
+XAIX.US,D,20241205,000000,35.53,35.53,35.1,35.13,74803,0
+XAIX.US,D,20241206,000000,35.2,35.4793,35.2,35.39,26199,0
+XAIX.US,D,20241209,000000,36.16,36.16,34.91,34.95,57529,0
+XAIX.US,D,20241210,000000,35.01,35.0934,34.6,34.69,26137,0
+XAIX.US,D,20241211,000000,34.9,35.22,34.83,35.2,40146,0
+XAIX.US,D,20241212,000000,35.11,35.15,34.99,35.03,33191,0
+XAIX.US,D,20241213,000000,35.17,35.17,34.6311,34.84,30399,0
+XAIX.US,D,20241216,000000,35.38,35.38,34.75,35.01,44404,0
+XAIX.US,D,20241217,000000,34.97,34.97,34.69,34.76,35180,0
+XAIX.US,D,20241218,000000,34.83,34.83,33.53,33.53,39430,0
+XAIX.US,D,20241219,000000,33.97,34.05,33.61,33.64,43972,0
+XAIX.US,D,20241220,000000,33.46,34.1614,33.3,33.93,38875,0
+XAIX.US,D,20241223,000000,34.19,34.19,33.8151,34.15,32000,0
+XAIX.US,D,20241224,000000,34.47,34.47,34.165,34.45,12972,0
+XAIX.US,D,20241226,000000,34.95,34.95,34.25,34.47,22515,0
+XAIX.US,D,20241227,000000,34.3,34.3,33.7,34.02,27956,0
+XAIX.US,D,20241230,000000,33.89,33.89,33.3301,33.59,57770,0
+XAIX.US,D,20241231,000000,33.75,33.75,33.31,33.44,25273,0
+XAIX.US,D,20250102,000000,33.63,33.8,33.18,33.47,33647,0
+XAIX.US,D,20250103,000000,33.64,33.97,33.64,33.97,13031,0
+XAIX.US,D,20250106,000000,34.41,34.6123,34.25,34.42,69593,0
+XAIX.US,D,20250107,000000,34.77,34.77,33.755,33.87,40913,0
+XAIX.US,D,20250108,000000,33.84,33.85,33.5,33.82,24807,0
+XAIX.US,D,20250110,000000,33.57,33.57,32.99,33.22,31314,0
+XAIX.US,D,20250113,000000,32.79,32.95,32.67,32.95,25334,0
+XAIX.US,D,20250114,000000,33.2,33.22,32.865,33.12,10835,0
+XAIX.US,D,20250115,000000,33.69,33.8398,33.5485,33.68,33257,0
+XAIX.US,D,20250116,000000,33.86,33.8759,33.59,33.66,19881,0
+XAIX.US,D,20250117,000000,34.2,34.2,33.98,34.08,35577,0
+XAIX.US,D,20250121,000000,34.28,34.55,34.2,34.47,28418,0
+XAIX.US,D,20250122,000000,35.06,35.0899,34.75,34.99,64255,0
+XAIX.US,D,20250123,000000,35.22,35.22,34.85,35.1,49445,0
+XAIX.US,D,20250124,000000,35.24,35.3,35,35.09,48768,0
+XAIX.US,D,20250127,000000,34.1,34.51,33.83,34.13,46847,0
+XAIX.US,D,20250128,000000,34.45,34.9,34.04,34.79,47536,0
+XAIX.US,D,20250129,000000,34.86,34.86,34.54,34.66,30829,0
+XAIX.US,D,20250130,000000,34.83,34.93,34.555,34.83,22931,0
+XAIX.US,D,20250131,000000,35.07,35.2386,34.5983,34.72,19143,0
+XAIX.US,D,20250203,000000,34.04,34.6596,33.9401,34.56,87213,0
+XAIX.US,D,20250204,000000,34.88,35.14,34.86,35.14,19716,0
+XAIX.US,D,20250205,000000,35.09,35.25,34.91,35.25,14580,0
+XAIX.US,D,20250206,000000,35.2,35.35,35.15,35.35,14009,0
+XAIX.US,D,20250207,000000,35.47,35.6,34.96,35.05,33597,0
+XAIX.US,D,20250210,000000,35.42,35.63,35.34,35.59,20123,0
+XAIX.US,D,20250211,000000,35.61,35.6785,35.474,35.5,24243,0
+XAIX.US,D,20250212,000000,35.2,35.56,35.1508,35.54,19420,0
+XAIX.US,D,20250213,000000,35.78,35.95,35.6,35.95,53161,0
+XAIX.US,D,20250214,000000,35.99,36.09,35.84,36.09,14607,0
+XAIX.US,D,20250218,000000,36.39,36.44,36.13,36.44,27683,0
+XAIX.US,D,20250219,000000,36.5,36.5,36.01,36.16,32280,0
+XAIX.US,D,20250220,000000,36.19,36.19,35.455,35.83,16941,0
+XAIX.US,D,20250221,000000,35.9,35.9,34.89,34.94,16253,0
+XAIX.US,D,20250224,000000,35.07,35.07,34.27,34.44,48254,0
+XAIX.US,D,20250225,000000,34.4,34.4,33.7435,34.06,22747,0
+XAIX.US,D,20250226,000000,34.33,34.6762,34.2,34.39,18423,0
+XAIX.US,D,20250227,000000,34.65,34.65,33.4295,33.43,25064,0
+XAIX.US,D,20250228,000000,33.27,33.78,33.05,33.78,21451,0
+XAIX.US,D,20250303,000000,34.07,34.21,32.94,33.17,35495,0
+XAIX.US,D,20250304,000000,32.86,33.21,32.32,32.95,31014,0
+XAIX.US,D,20250305,000000,33,33.4753,32.71,33.47,31370,0
+XAIX.US,D,20250306,000000,32.94,33.15,32.49,32.56,14142,0
+XAIX.US,D,20250307,000000,32.47,32.84,31.97,32.79,37835,0
+XAIX.US,D,20250310,000000,32.07,32.14,31.1874,31.42,30188,0
+XAIX.US,D,20250311,000000,31.22,31.69,31.02,31.35,44858,0
+XAIX.US,D,20250312,000000,31.88,32.03,31.49,31.93,29713,0
+XAIX.US,D,20250313,000000,31.76,31.76,31.11,31.21,6636,0
+XAIX.US,D,20250314,000000,31.54,32.15,31.54,32.15,18049,0
+XAIX.US,D,20250317,000000,32.31,32.7084,32.26,32.53,6968,0
+XAIX.US,D,20250318,000000,32.28,32.28,31.91,32.02,31816,0
+XAIX.US,D,20250319,000000,32.2,32.59,32.03,32.46,13130,0
+XAIX.US,D,20250320,000000,32.15,32.65,32.15,32.32,17548,0
+XAIX.US,D,20250321,000000,31.98,32.46,31.9,32.46,8321,0
+XAIX.US,D,20250324,000000,32.85,33.08,32.85,33.04,7960,0
+XAIX.US,D,20250325,000000,33.09,33.3025,33.09,33.25,5315,0
+XAIX.US,D,20250326,000000,33.23,33.23,32.4987,32.66,5831,0
+XAIX.US,D,20250327,000000,32.44,32.479,32.275,32.39,1938,0
+XAIX.US,D,20250328,000000,31.76,32.13,31.3988,31.5,11493,0
+XAIX.US,D,20250331,000000,31,31.45,30.68,31.45,20136,0
+XAIX.US,D,20250401,000000,31.41,31.75,31.2513,31.75,10309,0
+XAIX.US,D,20250402,000000,31.3,31.98,31.3,31.98,7211,0
+XAIX.US,D,20250403,000000,30.65,30.82,30.0523,30.0523,19515,0
+XAIX.US,D,20250404,000000,29.1,29.19,28.2117,28.2117,27294,0
+XAIX.US,D,20250407,000000,27.02,29.23,26.95,28.31,54818,0
+XAIX.US,D,20250408,000000,29.45,29.45,27.3,27.711,49269,0
+XAIX.US,D,20250409,000000,28,30.89,27.69,30.89,60054,0
+XAIX.US,D,20250410,000000,30.13,30.13,28.93,29.73,35899,0
+XAIX.US,D,20250411,000000,29.67,30.17,29.49,30.16,18957,0
+XAIX.US,D,20250414,000000,30.84,30.88,30.19,30.39,38355,0
+XAIX.US,D,20250415,000000,30.49,30.73,30.49,30.59,17577,0
+XAIX.US,D,20250416,000000,30.15,30.23,29.4,29.82,24184,0
+XAIX.US,D,20250417,000000,29.99,29.99,29.6407,29.72,21372,0
+XAIX.US,D,20250421,000000,29.59,29.59,28.68,29,18012,0
+XAIX.US,D,20250422,000000,29.24,29.8,29.19,29.62,10358,0
+XAIX.US,D,20250423,000000,30.66,31.05,30.38,30.45,69987,0
+XAIX.US,D,20250424,000000,30.56,31.44,30.56,31.43,10930,0
+XAIX.US,D,20250425,000000,31.57,31.8,31.3501,31.8,18687,0
+XAIX.US,D,20250428,000000,31.81,31.889,31.49,31.87,13125,0
+XAIX.US,D,20250429,000000,31.79,32.17,31.79,32.11,8790,0
+XAIX.US,D,20250430,000000,31.64,32.21,31.42,32.16,18498,0
+XAIX.US,D,20250501,000000,32.83,32.93,32.51,32.51,17866,0
+XAIX.US,D,20250502,000000,33.01,33.2499,32.9475,33.19,25787,0
+XAIX.US,D,20250505,000000,33.01,33.31,33,33.15,19409,0
+XAIX.US,D,20250506,000000,32.59,32.9703,32.59,32.81,15321,0
+XAIX.US,D,20250507,000000,32.83,33.03,32.65,32.86,15858,0
+XAIX.US,D,20250508,000000,33.19,33.5,32.98,33.22,33868,0
+XAIX.US,D,20250509,000000,33.38,33.4,33.02,33.18,7561,0
+XAIX.US,D,20250512,000000,34.44,34.44,33.93,34.26,46810,0
+XAIX.US,D,20250513,000000,34.39,34.93,34.39,34.8,32937,0
+XAIX.US,D,20250514,000000,34.97,35.15,34.82,35,25996,0
+XAIX.US,D,20250515,000000,34.9,35.1,34.845,35.04,23529,0
+XAIX.US,D,20250516,000000,35.14,35.226,34.9692,35.21,15993,0
+XAIX.US,D,20250519,000000,34.81,35.22,34.81,35.21,15848,0
+XAIX.US,D,20250520,000000,35,35.1,34.9,35.05,10986,0
+XAIX.US,D,20250521,000000,34.86,35.18,34.47,34.57,24420,0
+XAIX.US,D,20250522,000000,34.74,34.95,34.55,34.7,17858,0
+XAIX.US,D,20250523,000000,34.26,34.71,34.26,34.52,16677,0
+XAIX.US,D,20250527,000000,34.89,35.2,34.87,35.14,19713,0
+XAIX.US,D,20250528,000000,35.2,35.24,35.085,35.13,12406,0
+XAIX.US,D,20250529,000000,35.39,35.39,34.81,34.96,8507,0
+XAIX.US,D,20250530,000000,34.92,35.15,34.67,35.12,14953,0
+XAIX.US,D,20250602,000000,35.04,35.48,34.94,35.48,15466,0
+XAIX.US,D,20250603,000000,35.48,35.81,35.41,35.81,52684,0
+XAIX.US,D,20250604,000000,35.82,35.9,35.71,35.8011,19706,0
+XAIX.US,D,20250605,000000,35.92,36.26,35.76,35.85,29294,0
+XAIX.US,D,20250606,000000,36.11,36.39,36.11,36.32,8466,0
+XAIX.US,D,20250609,000000,36.45,36.64,36.28,36.53,31272,0
+XAIX.US,D,20250610,000000,36.5,36.64,36.33,36.64,30440,0
+XAIX.US,D,20250611,000000,36.76,36.76,36.33,36.38,30474,0
+XAIX.US,D,20250612,000000,36.5,36.78,36.5,36.71,15823,0
+XAIX.US,D,20250613,000000,36.2,36.6299,36.2,36.26,18810,0
+XAIX.US,D,20250616,000000,36.61,36.999,36.61,36.83,24871,0
+XAIX.US,D,20250617,000000,36.81,36.95,36.5706,36.63,36321,0
+XAIX.US,D,20250618,000000,36.76,36.88,36.6396,36.66,20471,0
+XAIX.US,D,20250620,000000,36.79,36.818,36.3299,36.35,20641,0
+XAIX.US,D,20250623,000000,36.36,36.77,36.26,36.77,25526,0
+XAIX.US,D,20250624,000000,37.23,37.56,37.215,37.52,29077,0
+XAIX.US,D,20250625,000000,37.62,37.72,37.525,37.61,27579,0
+XAIX.US,D,20250626,000000,37.79,37.97,37.61,37.94,19489,0
+XAIX.US,D,20250627,000000,38.06,38.11,37.7,37.89,39394,0
+XAIX.US,D,20250630,000000,38.22,38.28,38.1491,38.26,42653,0
+XAIX.US,D,20250701,000000,38.2,38.2,37.7,37.9,26445,0
+XAIX.US,D,20250702,000000,37.77,38.05,37.67,38.05,17573,0
+XAIX.US,D,20250703,000000,38.39,38.61,38.29,38.55,47144,0
+XAIX.US,D,20250707,000000,38.35,38.46,38.17,38.28,51263,0
+XAIX.US,D,20250708,000000,38.77,38.77,38.235,38.39,29417,0
+XAIX.US,D,20250709,000000,38.57,38.57,38.35,38.54,31908,0
+XAIX.US,D,20250710,000000,38.56,38.56,38.18,38.28,35016,0
+XAIX.US,D,20250711,000000,38.16,38.16,37.9711,37.99,53062,0
+XAIX.US,D,20250714,000000,37.95,38.21,37.8,38.175,35378,0
+XAIX.US,D,20250715,000000,38.48,38.62,38.2249,38.29,111213,0
+XAIX.US,D,20250716,000000,38.38,38.45,37.98,38.45,42826,0
+XAIX.US,D,20250717,000000,38.45,38.73,38.34,38.7026,21679,0
+XAIX.US,D,20250718,000000,38.85,38.85,38.5401,38.7,24377,0
+XAIX.US,D,20250721,000000,38.84,39.4355,38.82,38.8681,56688,0
+XAIX.US,D,20250722,000000,38.88,38.88,38.41,38.6703,41358,0
+XAIX.US,D,20250723,000000,38.67,38.87,38.5244,38.87,30480,0
+XAIX.US,D,20250724,000000,38.98,38.98,38.79,38.87,22136,0
+XAIX.US,D,20250725,000000,38.86,38.9799,38.74,38.8998,28536,0
+XAIX.US,D,20250728,000000,39.08,39.08,38.8534,38.98,47137,0
+XAIX.US,D,20250729,000000,39.13,39.258,38.85,38.89,36730,0
+XAIX.US,D,20250730,000000,38.95,39.049,38.482,38.91,28968,0
+XAIX.US,D,20250731,000000,39.35,39.35,38.7301,38.83,27042,0
+XAIX.US,D,20250801,000000,38.22,38.22,37.7,37.82,67712,0
+XAIX.US,D,20250804,000000,38.07,38.39,38.07,38.39,27538,0
+XAIX.US,D,20250805,000000,38.63,38.7,38.2601,38.32,38581,0
+XAIX.US,D,20250806,000000,38.33,38.87,38.33,38.8416,31279,0
+XAIX.US,D,20250807,000000,39.14,39.14,38.4,38.6537,29512,0
+XAIX.US,D,20250808,000000,38.73,39.016,38.73,38.9638,17805,0
+XAIX.US,D,20250811,000000,38.99,39.08,38.64,38.6659,35928,0
+XAIX.US,D,20250812,000000,38.84,39.19,38.72,39.125,18663,0
+XAIX.US,D,20250813,000000,39.33,39.33,39.01,39.1197,25080,0
+XAIX.US,D,20250814,000000,38.96,39.13,38.82,39.0075,17733,0
+XAIX.US,D,20250815,000000,39.12,39.12,38.93,39,15013,0
+XAIX.US,D,20250818,000000,38.93,39.03,38.83,39.0017,16109,0
+XAIX.US,D,20250819,000000,39.07,39.07,38.31,38.3733,30571,0
+XAIX.US,D,20250820,000000,38.3,38.3,37.67,38.2232,24101,0
+XAIX.US,D,20250821,000000,38.02,38.12,37.92,38.0334,21862,0
+XAIX.US,D,20250822,000000,38.04,38.7499,38.01,38.6447,14098,0
+XAIX.US,D,20250825,000000,38.63,38.71,38.485,38.5419,17013,0
+XAIX.US,D,20250826,000000,38.56,38.6,38.4601,38.6,9763,0
+XAIX.US,D,20250827,000000,38.63,38.81,38.61,38.79,8038,0
+XAIX.US,D,20250828,000000,38.89,39.2441,38.79,39.2369,9237,0
+XAIX.US,D,20250829,000000,39.08,39.08,38.7224,38.7893,5579,0
+XAIX.US,D,20250902,000000,38.08,38.39,37.95,38.3889,14416,0
+XAIX.US,D,20250903,000000,38.65,38.7189,38.49,38.6772,10396,0
+XAIX.US,D,20250904,000000,38.69,38.98,38.55,38.9716,4867,0
+XAIX.US,D,20250905,000000,39.07,39.17,38.76,39.0208,21354,0
+XAIX.US,D,20250908,000000,39.06,39.4,39.06,39.3026,7736,0
+XAIX.US,D,20250909,000000,39.31,39.69,39.31,39.655,10238,0
+XAIX.US,D,20250910,000000,40.42,40.62,40.22,40.31,16017,0
+XAIX.US,D,20250911,000000,40.52,40.555,40.3759,40.43,10948,0
+XAIX.US,D,20250912,000000,40.5,40.5,40.29,40.34,18529,0
+XAIX.US,D,20250915,000000,40.54,40.8,40.54,40.8,10743,0
+XAIX.US,D,20250916,000000,41.02,41.02,40.72,40.87,12306,0
+XAIX.US,D,20250917,000000,40.92,40.9415,40.53,40.87,14938,0
+XAIX.US,D,20250918,000000,41.41,41.71,41.375,41.6279,13100,0
+XAIX.US,D,20250919,000000,41.88,41.97,41.65,41.95,43442,0
+XAIX.US,D,20250922,000000,42,42.2499,41.76,42.2351,57226,0
+XAIX.US,D,20250923,000000,42.24,42.24,41.6,41.8157,22978,0
+XAIX.US,D,20250924,000000,41.95,41.95,41.261349,41.486,27852,0
+XAIX.US,D,20250925,000000,41.17,41.444,40.908,41.34,17325,0
+XAIX.US,D,20250926,000000,41.33,41.4025,41.165,41.34,9657,0
+XAIX.US,D,20250929,000000,41.63,41.7,41.458146,41.55,13740,0
+XAIX.US,D,20250930,000000,41.62,41.62,41.2545,41.51,19842,0
+XAIX.US,D,20251001,000000,41.38,41.8893,41.3658,41.855,17403,0
+XAIX.US,D,20251002,000000,42.08,42.14,41.8,42.079,18093,0
+XAIX.US,D,20251003,000000,42.21,42.24,41.825,41.865,31511,0
+XAIX.US,D,20251006,000000,42.23,42.32,42.0311,42.2118,17106,0
+XAIX.US,D,20251007,000000,42.34,42.37,41.66,41.8971,38185,0
+XAIX.US,D,20251008,000000,41.9,42.3499,41.9,42.3499,38091,0
+XAIX.US,D,20251009,000000,42.41,42.42,42.13,42.345,28592,0
+XAIX.US,D,20251010,000000,42.5,42.59,41.02,41.02,27279,0
+XAIX.US,D,20251013,000000,41.88,41.92,41.55,41.8313,34207,0
+XAIX.US,D,20251014,000000,41.26,41.8185,40.831,41.5241,12333,0
+XAIX.US,D,20251015,000000,42.09,42.26,41.7701,41.93,15805,0
+XAIX.US,D,20251016,000000,42.3,42.55,41.86,41.9742,10998,0
+XAIX.US,D,20251017,000000,41.77,42.2,41.6624,42.1028,16907,0
+XAIX.US,D,20251020,000000,42.29,42.66,42.29,42.634,11612,0
+XAIX.US,D,20251021,000000,42.56,42.705,42.44,42.6,13770,0
+XAIX.US,D,20251022,000000,42.5,42.585,41.71,42.185,15633,0
+XAIX.US,D,20251023,000000,42.12,42.65,42.12,42.5994,7400,0
+XAIX.US,D,20251024,000000,43.12,43.33,43.1081,43.2855,12268,0
+XAIX.US,D,20251027,000000,43.92,43.9425,43.785,43.9425,13464,0
+XAIX.US,D,20251028,000000,44.04,44.33,43.94,44.1866,22021,0
+XAIX.US,D,20251029,000000,44.47,44.47,44.155,44.26,14386,0
+XAIX.US,D,20251030,000000,44.03,44.28,43.695,43.76,26699,0
+XAIX.US,D,20251031,000000,44.36,44.36,43.92,44.2,20314,0
+XAIX.US,D,20251103,000000,44.81,44.82,44.36,44.6294,46257,0
+XAIX.US,D,20251104,000000,43.66,43.899,43.24,43.35,19146,0
+XAIX.US,D,20251105,000000,43.17,43.65,43.08,43.52,17372,0
+XAIX.US,D,20251106,000000,43.28,43.28,42.4301,42.6503,14119,0
+XAIX.US,D,20251107,000000,42.24,42.5281,41.756,42.5281,20230,0
+XAIX.US,D,20251110,000000,43.29,43.5699,43.12,43.5269,5482,0
+XAIX.US,D,20251111,000000,43.39,43.545,43.215,43.4568,8473,0
+XAIX.US,D,20251112,000000,43.56,43.56,43.12,43.241,9767,0
+XAIX.US,D,20251113,000000,43.13,43.13,42.1,42.2153,21704,0
+XAIX.US,D,20251114,000000,41.46,42.66,41.46,42.35,18705,0
+XAIX.US,D,20251117,000000,42.1,42.4915,41.45,41.7497,14300,0
+XAIX.US,D,20251118,000000,41.35,41.54,40.901,41.21,15425,0
+XAIX.US,D,20251119,000000,41.2,41.6322,41.08,41.24,8957,0
+XAIX.US,D,20251120,000000,41.95,42.18,40.14,40.14,28745,0
+XAIX.US,D,20251121,000000,40.19,40.5885,39.74,40.41,25121,0
+XAIX.US,D,20251124,000000,40.82,41.373,40.82,41.28,19503,0
+XAIX.US,D,20251125,000000,41.11,41.6276,40.8,41.54,13169,0
+XAIX.US,D,20251126,000000,41.94,42,41.54,41.8026,9094,0
+XAIX.US,D,20251128,000000,41.8,42.0875,41.8,42.0875,3459,0
+XAIX.US,D,20251201,000000,41.8,42.1497,41.7951,41.9772,6782,0
+XAIX.US,D,20251202,000000,42.27,42.5699,42.27,42.3522,5381,0
+XAIX.US,D,20251203,000000,42.22,42.6,42.14,42.5525,9807,0
+XAIX.US,D,20251204,000000,42.71,42.71,42.5001,42.67,12830,0
+XAIX.US,D,20251205,000000,42.82,43.2882,42.82,43.06,7428,0
+XAIX.US,D,20251208,000000,43.33,43.36,42.964,43.0329,10713,0
+XAIX.US,D,20251209,000000,42.95,43.24,42.9466,43.1283,17518,0
+XAIX.US,D,20251210,000000,43.05,43.5665,43.03,43.5062,26603,0
+XAIX.US,D,20251211,000000,43.01,43.22,42.67,43.0832,41559,0
+XAIX.US,D,20251212,000000,42.905,43.02,42.35,42.3896,31243,0
+XAIX.US,D,20251215,000000,42.57,42.57,42,42.0137,7759,0
+XAIX.US,D,20251216,000000,41.74,42.12,41.74,42.0339,9700,0
+XAIX.US,D,20251217,000000,42.18,42.18,41.37,41.3984,296809,0
+XAIX.US,D,20251218,000000,42.04,42.27,41.95,41.9995,5020,0
+XAIX.US,D,20251219,000000,42.1,42.57,42.03,42.49,12010,0
+XAIX.US,D,20251222,000000,42.84,42.84,42.71,42.7903,7216,0
+XAIX.US,D,20251223,000000,42.79,42.9602,42.67,42.9602,6282,0
+XAIX.US,D,20251224,000000,43,43.1597,42.96,43.1597,2628,0
+XAIX.US,D,20251226,000000,43.28,43.2987,43.24,43.2987,2824,0
+XAIX.US,D,20251229,000000,43.19,43.33,43.16,43.288,11012,0
+XAIX.US,D,20251230,000000,43.37,43.45,43.2974,43.2974,4231,0
+XAIX.US,D,20251231,000000,43.34,43.34,42.875,42.9027,9557,0
+XAIX.US,D,20260102,000000,43.49,43.59,42.85,43.0238,12104,0
+XAIX.US,D,20260105,000000,43.55,43.6899,43.4,43.4357,25730,0
+XAIX.US,D,20260106,000000,43.56,44.06,43.56,44.0544,17502,0
+XAIX.US,D,20260107,000000,44.13,44.3686,44.07,44.1116,14099,0
+XAIX.US,D,20260108,000000,44.11,44.15,43.61,43.7033,11738,0
+XAIX.US,D,20260109,000000,43.83,44.17,43.83,44.1,14294,0
+XAIX.US,D,20260112,000000,43.69,44.22,43.69,44.1764,16013,0
+XAIX.US,D,20260113,000000,44.11,44.26,43.61,43.71,14942,0
+XAIX.US,D,20260114,000000,43.61,43.61,42.93,43.2297,10647,0
+XAIX.US,D,20260115,000000,43.61,43.6992,43.2286,43.2286,8542,0
+XAIX.US,D,20260116,000000,43.51,43.58,43.18,43.2183,4373,0
+XAIX.US,D,20260120,000000,42.41,42.67,42.12,42.19,15207,0
+XAIX.US,D,20260121,000000,42.54,42.96,42.41,42.815,17727,0
+XAIX.US,D,20260122,000000,43.31,43.58,43.198,43.52,12268,0
+XAIX.US,D,20260123,000000,43.32,43.59,43.12,43.5047,5860,0
+XAIX.US,D,20260126,000000,43.5,43.93,43.5,43.7588,8747,0
+XAIX.US,D,20260127,000000,44.19,44.31,44.19,44.2404,19534,0
+XAIX.US,D,20260128,000000,44.67,44.8752,44.6082,44.715,10586,0
+XAIX.US,D,20260129,000000,44.5,44.5,43.235,44.0825,14145,0
+XAIX.US,D,20260130,000000,44.18,44.225,43.5,43.5995,13660,0
+XAIX.US,D,20260202,000000,43.43,44.08,43.39,43.875,18541,0
+XAIX.US,D,20260203,000000,44.24,44.24,42.93,43.37,12347,0
+XAIX.US,D,20260204,000000,43.24,43.24,41.84,42.31,19341,0
+XAIX.US,D,20260205,000000,41.84,42.1,41.3,41.4919,20436,0
+XAIX.US,D,20260206,000000,41.73,42.62,41.73,42.5964,18402,0
+XAIX.US,D,20260209,000000,42.31,43.24,42.31,43.1356,9851,0
+XAIX.US,D,20260210,000000,43.2,43.2891,42.8036,42.8036,9528,0
+XAIX.US,D,20260211,000000,43.12,43.25,42.4161,42.7966,9599,0
+XAIX.US,D,20260212,000000,42.93,43,41.71,41.9367,17144,0
+XAIX.US,D,20260213,000000,41.99,42.5,41.42,42.1738,307399,0
+XAIX.US,D,20260217,000000,41.89,42,41.3652,41.7618,11800,0
+XAIX.US,D,20260218,000000,41.78,42.4399,41.66,42.09,8535,0
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/zap.us.txt b/daily/us/nasdaq etfs/zap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..707ba7e90c254cc90a2c034dbb558d627cb2ceea
--- /dev/null
+++ b/daily/us/nasdaq etfs/zap.us.txt	
@@ -0,0 +1,289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZAP.US,D,20241223,000000,24.41,24.4965,24.205,24.4965,1151107,0
+ZAP.US,D,20241224,000000,24.56,24.665,24.56,24.665,390,0
+ZAP.US,D,20241226,000000,24.63,24.6874,24.56,24.6141,75703,0
+ZAP.US,D,20241227,000000,24.47,24.47,24.33,24.46,1254,0
+ZAP.US,D,20241230,000000,24.2,24.41,24.15,24.3828,100455,0
+ZAP.US,D,20241231,000000,24.48,24.5,24.23,24.3138,4808,0
+ZAP.US,D,20250102,000000,24.6,24.62,24.5,24.53,10846,0
+ZAP.US,D,20250103,000000,24.7095,24.94,24.7095,24.8642,6278,0
+ZAP.US,D,20250106,000000,25.05,25.05,24.72,24.76,41150,0
+ZAP.US,D,20250107,000000,24.89,24.9,24.6072,24.65,480697,0
+ZAP.US,D,20250108,000000,24.65,24.65,24.32,24.63,24116,0
+ZAP.US,D,20250110,000000,24.7,24.7,24.327,24.41,7002,0
+ZAP.US,D,20250113,000000,24.38,24.38,24,24.2319,37099,0
+ZAP.US,D,20250114,000000,24.445,24.5499,24.4132,24.521,255462,0
+ZAP.US,D,20250115,000000,24.76,25.04,24.76,24.8373,255612,0
+ZAP.US,D,20250116,000000,25.0202,25.45,24.99,25.43,248523,0
+ZAP.US,D,20250117,000000,25.51,25.6,25.4467,25.4775,89010,0
+ZAP.US,D,20250121,000000,25.89,26.1,25.85,26.05,327140,0
+ZAP.US,D,20250122,000000,26.23,26.23,25.73,25.73,90998,0
+ZAP.US,D,20250123,000000,25.84,26.05,25.73,25.86,73253,0
+ZAP.US,D,20250124,000000,25.93,26.0438,25.855,25.95,75161,0
+ZAP.US,D,20250127,000000,25.05,25.1,24.3597,24.67,57199,0
+ZAP.US,D,20250128,000000,24.83,24.83,24.22,24.49,813973,0
+ZAP.US,D,20250129,000000,24.56,24.8,24.49,24.61,187676,0
+ZAP.US,D,20250130,000000,24.9,25.24,24.9,25.2053,19914,0
+ZAP.US,D,20250131,000000,25.21,25.26,25,25.05,146892,0
+ZAP.US,D,20250203,000000,24.71,25.152,24.5046,25.1,21108,0
+ZAP.US,D,20250204,000000,25,25,24.6707,24.9,32145,0
+ZAP.US,D,20250205,000000,25.19,25.31,25.04,25.08,21627,0
+ZAP.US,D,20250206,000000,25.08,25.16,24.995,25.14,14773,0
+ZAP.US,D,20250207,000000,25.33,25.3443,25.1135,25.13,5280,0
+ZAP.US,D,20250210,000000,25.25,25.33,25.15,25.33,17804,0
+ZAP.US,D,20250211,000000,25.24,25.3372,25.06,25.3372,17457,0
+ZAP.US,D,20250212,000000,25.07,25.275,24.87,25.15,37259,0
+ZAP.US,D,20250213,000000,25.36,25.36,25.17,25.28,8538,0
+ZAP.US,D,20250214,000000,25.4075,25.48,25.17,25.17,9666,0
+ZAP.US,D,20250218,000000,25.38,25.49,25.25,25.49,15839,0
+ZAP.US,D,20250219,000000,25.54,26,25.38,25.5211,46953,0
+ZAP.US,D,20250220,000000,25.61,25.61,25.37,25.47,25861,0
+ZAP.US,D,20250221,000000,25.3234,25.4391,25.15,25.235,3233,0
+ZAP.US,D,20250224,000000,25.38,25.38,25.01,25.02,123474,0
+ZAP.US,D,20250225,000000,25.06,25.15,24.75,25.135,32963,0
+ZAP.US,D,20250226,000000,25.32,25.51,25.22,25.2802,7866,0
+ZAP.US,D,20250227,000000,25.14,25.38,24.6903,24.6903,21886,0
+ZAP.US,D,20250228,000000,24.83,25.0299,24.7472,25.0299,10711,0
+ZAP.US,D,20250303,000000,25.11,25.11,24.68,24.8169,7477,0
+ZAP.US,D,20250304,000000,24.74,24.77,24.44,24.4657,12016,0
+ZAP.US,D,20250305,000000,24.37,24.45,24.22,24.3767,20056,0
+ZAP.US,D,20250306,000000,24.14,24.14,23.6746,23.79,56360,0
+ZAP.US,D,20250307,000000,23.87,24.135,23.81,24.1114,18373,0
+ZAP.US,D,20250310,000000,23.94,24.17,23.89,24.05,7366,0
+ZAP.US,D,20250311,000000,24.14,24.22,23.9852,24.07,42533,0
+ZAP.US,D,20250312,000000,24.19,24.35,24.07,24.1,32828,0
+ZAP.US,D,20250313,000000,24.12,24.18,24.01,24.14,22416,0
+ZAP.US,D,20250314,000000,24.2,24.67,24.2,24.6509,7985,0
+ZAP.US,D,20250317,000000,24.61,24.938,24.61,24.8228,15667,0
+ZAP.US,D,20250318,000000,24.58,24.6,24.58,24.6,23362,0
+ZAP.US,D,20250319,000000,24.61,24.8,24.6,24.75,29482,0
+ZAP.US,D,20250320,000000,24.7,24.91,24.7,24.86,20537,0
+ZAP.US,D,20250321,000000,24.62,24.71,24.57,24.64,3034,0
+ZAP.US,D,20250324,000000,24.95,25.02,24.78,24.78,17653,0
+ZAP.US,D,20250325,000000,24.6,24.6,24.4067,24.44,1820,0
+ZAP.US,D,20250326,000000,24.42,24.4912,24.351,24.4069,44215,0
+ZAP.US,D,20250327,000000,24.4,24.502,24.2633,24.36,7354,0
+ZAP.US,D,20250328,000000,24.4,24.5242,24.37,24.42,4899,0
+ZAP.US,D,20250331,000000,24.26,24.63,24.26,24.63,5033,0
+ZAP.US,D,20250401,000000,24.62,24.75,24.54,24.75,30738,0
+ZAP.US,D,20250402,000000,24.6,24.97,24.6,24.97,2534,0
+ZAP.US,D,20250403,000000,24.45,24.66,24.35,24.35,24120,0
+ZAP.US,D,20250404,000000,24.08,24.08,22.94,23.03,12621,0
+ZAP.US,D,20250407,000000,22.2915,23.06,22.16,22.77,24843,0
+ZAP.US,D,20250408,000000,23.39,23.39,22.6261,22.7,10795,0
+ZAP.US,D,20250409,000000,22.46,23.78,22.2,23.73,16395,0
+ZAP.US,D,20250410,000000,23.6603,23.7,23.23,23.55,4896,0
+ZAP.US,D,20250411,000000,23.39,23.96,23.39,23.92,8673,0
+ZAP.US,D,20250414,000000,24.2256,24.3361,24.128,24.29,29892,0
+ZAP.US,D,20250415,000000,24.42,24.435,24.32,24.32,9786,0
+ZAP.US,D,20250416,000000,24.31,24.395,24.01,24.0745,3173,0
+ZAP.US,D,20250417,000000,24.1,24.5299,24.1,24.21,4738,0
+ZAP.US,D,20250421,000000,24.14,24.14,23.4,23.61,27104,0
+ZAP.US,D,20250422,000000,24.04,24.27,24.04,24.27,8817,0
+ZAP.US,D,20250423,000000,24.57,24.72,24.2567,24.35,16048,0
+ZAP.US,D,20250424,000000,24.45,24.7439,24.28,24.59,18148,0
+ZAP.US,D,20250425,000000,24.59,24.63,24.5301,24.63,3822,0
+ZAP.US,D,20250428,000000,24.68,24.75,24.58,24.75,85319,0
+ZAP.US,D,20250429,000000,24.73,24.9058,24.73,24.89,36338,0
+ZAP.US,D,20250430,000000,24.73,24.8409,24.58,24.8409,2453,0
+ZAP.US,D,20250501,000000,25.171,25.22,24.93,24.94,1845,0
+ZAP.US,D,20250502,000000,25.15,25.1849,25.13,25.13,2303,0
+ZAP.US,D,20250505,000000,24.96,25.32,24.93,25.32,35963,0
+ZAP.US,D,20250506,000000,25.05,25.47,25.05,25.39,18478,0
+ZAP.US,D,20250507,000000,25.37,25.53,25.32,25.39,4004,0
+ZAP.US,D,20250508,000000,25.56,25.56,25.26,25.26,17015,0
+ZAP.US,D,20250509,000000,25.31,25.35,25.24,25.27,5418,0
+ZAP.US,D,20250512,000000,25.41,25.57,25.24,25.3,56785,0
+ZAP.US,D,20250513,000000,25.39,25.54,25.301,25.39,8178,0
+ZAP.US,D,20250514,000000,25.4,25.4,25.07,25.36,21669,0
+ZAP.US,D,20250515,000000,25.5776,25.75,25.53,25.7095,18912,0
+ZAP.US,D,20250516,000000,25.811,26.12,25.79,26.12,37757,0
+ZAP.US,D,20250519,000000,25.82,26.2,25.82,26.15,22164,0
+ZAP.US,D,20250520,000000,26.22,26.34,26.22,26.28,22701,0
+ZAP.US,D,20250521,000000,26.19,26.19,25.741,25.81,28154,0
+ZAP.US,D,20250522,000000,25.74,25.74,25.23,25.58,13172,0
+ZAP.US,D,20250523,000000,25.7,25.88,25.51,25.81,11899,0
+ZAP.US,D,20250527,000000,26.13,26.2,25.96,26.19,29278,0
+ZAP.US,D,20250528,000000,26.21,26.21,25.81,25.85,34878,0
+ZAP.US,D,20250529,000000,25.869,25.959,25.849,25.89,3340,0
+ZAP.US,D,20250530,000000,25.96,26.11,25.86,26.11,17769,0
+ZAP.US,D,20250602,000000,25.95,26.139,25.94,26.1234,4464,0
+ZAP.US,D,20250603,000000,26.49,26.49,26.17,26.3304,22002,0
+ZAP.US,D,20250604,000000,26.37,26.37,26.03,26.03,36345,0
+ZAP.US,D,20250605,000000,26.2,26.2,25.94,25.97,50712,0
+ZAP.US,D,20250606,000000,26.04,26.16,25.9575,26.12,13850,0
+ZAP.US,D,20250609,000000,26.19,26.19,25.9905,26,21512,0
+ZAP.US,D,20250610,000000,26.1,26.1,25.8399,25.99,11559,0
+ZAP.US,D,20250611,000000,26.0309,26.15,26,26.09,30050,0
+ZAP.US,D,20250612,000000,26.07,26.43,26.07,26.43,15084,0
+ZAP.US,D,20250613,000000,26.3,26.335,26.15,26.22,16602,0
+ZAP.US,D,20250616,000000,26.44,26.4927,26.15,26.26,54937,0
+ZAP.US,D,20250617,000000,26.26,26.36,26.01,26.03,8796,0
+ZAP.US,D,20250618,000000,26.01,26.2126,26.01,26.11,9984,0
+ZAP.US,D,20250620,000000,26.27,26.3753,26.14,26.2,9941,0
+ZAP.US,D,20250623,000000,26.4,26.53,26.24,26.53,34893,0
+ZAP.US,D,20250624,000000,26.69,26.8092,26.63,26.74,35769,0
+ZAP.US,D,20250625,000000,26.78,26.78,26.37,26.43,26496,0
+ZAP.US,D,20250626,000000,26.56,26.7,26.5435,26.63,22752,0
+ZAP.US,D,20250627,000000,26.77,26.96,26.6701,26.79,36443,0
+ZAP.US,D,20250630,000000,26.81,26.99,26.53,26.93,42708,0
+ZAP.US,D,20250701,000000,26.82,26.89,26.68,26.89,16974,0
+ZAP.US,D,20250702,000000,26.84,26.87,26.58,26.66,25370,0
+ZAP.US,D,20250703,000000,26.65,26.9032,26.63,26.87,33725,0
+ZAP.US,D,20250707,000000,26.96,26.96,26.66,26.82,42477,0
+ZAP.US,D,20250708,000000,26.75,26.75,26.3252,26.59,12942,0
+ZAP.US,D,20250709,000000,26.64,26.88,26.5728,26.8477,33432,0
+ZAP.US,D,20250710,000000,26.64,27.03,26.64,26.91,52803,0
+ZAP.US,D,20250711,000000,26.83,26.985,26.7322,26.92,12090,0
+ZAP.US,D,20250714,000000,26.87,27.1,26.8,27.1,353260,0
+ZAP.US,D,20250715,000000,27.13,27.13,26.77,26.83,80849,0
+ZAP.US,D,20250716,000000,26.87,26.87,26.5002,26.8397,46666,0
+ZAP.US,D,20250717,000000,26.82,27.11,26.82,27.0644,37384,0
+ZAP.US,D,20250718,000000,27.22,27.61,27.22,27.5216,165282,0
+ZAP.US,D,20250721,000000,27.69,27.7096,27.48,27.49,63447,0
+ZAP.US,D,20250722,000000,27.48,27.77,27.47,27.7493,261433,0
+ZAP.US,D,20250723,000000,28.07,28.1696,27.76,27.81,347821,0
+ZAP.US,D,20250724,000000,28.02,28.02,27.845,27.91,111252,0
+ZAP.US,D,20250725,000000,27.98,28.12,27.9586,28.12,66223,0
+ZAP.US,D,20250728,000000,28.2,28.2,27.75,27.78,116275,0
+ZAP.US,D,20250729,000000,27.78,27.98,27.78,27.9,75394,0
+ZAP.US,D,20250730,000000,28.17,28.5158,28.139,28.246,63420,0
+ZAP.US,D,20250731,000000,28.3,28.53,28.27,28.46,245109,0
+ZAP.US,D,20250801,000000,28.15,28.5568,27.89,28.32,65539,0
+ZAP.US,D,20250804,000000,28.39,28.76,28.39,28.7132,96736,0
+ZAP.US,D,20250805,000000,28.71,28.76,28.34,28.3997,218363,0
+ZAP.US,D,20250806,000000,28.53,28.53,28.18,28.2522,27582,0
+ZAP.US,D,20250807,000000,28.22,28.48,28.22,28.356,47858,0
+ZAP.US,D,20250808,000000,28.47,28.54,28.11,28.2168,36908,0
+ZAP.US,D,20250811,000000,28.38,28.44,28.044,28.16,71364,0
+ZAP.US,D,20250812,000000,28.3,28.445,28.1201,28.4016,63307,0
+ZAP.US,D,20250813,000000,28.55,28.56,28.135,28.48,1067701,0
+ZAP.US,D,20250814,000000,28.43,28.43,28.22,28.27,55855,0
+ZAP.US,D,20250815,000000,28.28,28.28,27.96,28.09,30519,0
+ZAP.US,D,20250818,000000,28.17,28.19,27.97,28.0088,57082,0
+ZAP.US,D,20250819,000000,28.06,28.11,27.95,28.11,113071,0
+ZAP.US,D,20250820,000000,28.04,28.2,27.96,28.1,445007,0
+ZAP.US,D,20250821,000000,28.12,28.195,27.88,27.941,63473,0
+ZAP.US,D,20250822,000000,28.1493,28.3099,28.1024,28.1912,21122,0
+ZAP.US,D,20250825,000000,28.17,28.18,27.9,27.93,72391,0
+ZAP.US,D,20250826,000000,28.03,28.19,27.9657,28.1406,47802,0
+ZAP.US,D,20250827,000000,28.19,28.23,28.06,28.18,62871,0
+ZAP.US,D,20250828,000000,28.16,28.28,28.12,28.12,61112,0
+ZAP.US,D,20250829,000000,28.1,28.1,27.78,27.831,64225,0
+ZAP.US,D,20250902,000000,27.64,27.66,27.3201,27.66,63700,0
+ZAP.US,D,20250903,000000,27.59,27.68,27.51,27.6406,36944,0
+ZAP.US,D,20250904,000000,27.75,27.86,27.605,27.7503,115816,0
+ZAP.US,D,20250905,000000,27.95,27.95,27.38,27.6769,82661,0
+ZAP.US,D,20250908,000000,27.79,27.87,27.43,27.5,41116,0
+ZAP.US,D,20250909,000000,27.57,27.67,27.425,27.65,32976,0
+ZAP.US,D,20250910,000000,27.92,28.2722,27.92,28.25,36453,0
+ZAP.US,D,20250911,000000,28.19,28.4595,28.19,28.44,71509,0
+ZAP.US,D,20250912,000000,28.31,28.57,28.31,28.46,30013,0
+ZAP.US,D,20250915,000000,28.57,28.84,28.57,28.6281,225737,0
+ZAP.US,D,20250916,000000,28.61,28.66,28.2164,28.2628,171029,0
+ZAP.US,D,20250917,000000,28.37,28.499,28.25,28.36,66628,0
+ZAP.US,D,20250918,000000,28.4,28.745,28.22,28.5404,152912,0
+ZAP.US,D,20250919,000000,28.65,28.88,28.55,28.8031,33130,0
+ZAP.US,D,20250922,000000,28.76,29.12,28.65,29.0829,84885,0
+ZAP.US,D,20250923,000000,29.03,29.06,28.8335,28.945,43785,0
+ZAP.US,D,20250924,000000,28.97,29.05,28.84,29.02,36300,0
+ZAP.US,D,20250925,000000,28.9,28.9,28.69,28.69,118527,0
+ZAP.US,D,20250926,000000,28.77,29.2,28.77,29.135,60339,0
+ZAP.US,D,20250929,000000,29.24,29.32,29.04,29.28,156972,0
+ZAP.US,D,20250930,000000,29.25,29.53,29.18,29.52,35634,0
+ZAP.US,D,20251001,000000,29.5,29.93,29.45,29.8235,101394,0
+ZAP.US,D,20251002,000000,29.83,29.84,29.5083,29.76,49856,0
+ZAP.US,D,20251003,000000,29.82,30.21,29.78,29.8929,108270,0
+ZAP.US,D,20251006,000000,30.23,30.23,29.91,30.1237,42625,0
+ZAP.US,D,20251007,000000,30.26,30.3392,29.92,30.0073,50762,0
+ZAP.US,D,20251008,000000,30.17,30.345,29.98,30.345,214886,0
+ZAP.US,D,20251009,000000,30.5,30.52,30.161,30.28,112815,0
+ZAP.US,D,20251010,000000,30.31,30.5357,29.86,29.8756,63298,0
+ZAP.US,D,20251013,000000,30.14,30.7288,29.91,30.54,112421,0
+ZAP.US,D,20251014,000000,30.46,30.9399,30.2767,30.85,77267,0
+ZAP.US,D,20251015,000000,31.12,31.44,30.8938,31.25,208624,0
+ZAP.US,D,20251016,000000,31.44,31.52,30.86,30.9,109300,0
+ZAP.US,D,20251017,000000,30.93,30.95,30.5058,30.74,104046,0
+ZAP.US,D,20251020,000000,30.99,31.065,30.69,30.76,71747,0
+ZAP.US,D,20251021,000000,30.73,30.82,30.25,30.38,84068,0
+ZAP.US,D,20251022,000000,30.35,30.47,29.511,30.01,107733,0
+ZAP.US,D,20251023,000000,30.11,30.4,29.97,30.27,58304,0
+ZAP.US,D,20251024,000000,30.52,30.8699,30.52,30.77,56797,0
+ZAP.US,D,20251027,000000,30.82,30.88,30.48,30.88,129738,0
+ZAP.US,D,20251028,000000,30.82,30.87,30.25,30.63,92211,0
+ZAP.US,D,20251029,000000,30.55,31.03,30.55,30.84,52546,0
+ZAP.US,D,20251030,000000,30.78,31.135,30.64,30.73,80672,0
+ZAP.US,D,20251031,000000,30.78,30.93,30.38,30.65,270479,0
+ZAP.US,D,20251103,000000,30.73,31.16,30.34,30.71,273378,0
+ZAP.US,D,20251104,000000,30.53,30.53,30.27,30.37,123691,0
+ZAP.US,D,20251105,000000,30.47,30.74,30.4152,30.5681,74716,0
+ZAP.US,D,20251106,000000,30.565,30.68,30.32,30.3586,77288,0
+ZAP.US,D,20251107,000000,30.2,30.65,30.1109,30.65,69703,0
+ZAP.US,D,20251110,000000,30.89,30.94,30.49,30.76,137576,0
+ZAP.US,D,20251111,000000,30.74,30.78,30.447,30.5775,107906,0
+ZAP.US,D,20251112,000000,30.6,30.75,30.46,30.6231,246716,0
+ZAP.US,D,20251113,000000,30.6,30.6,29.935,29.9472,101700,0
+ZAP.US,D,20251114,000000,29.81,30.2399,29.71,30.0181,502499,0
+ZAP.US,D,20251117,000000,30.12,30.286,29.96,30.091,351355,0
+ZAP.US,D,20251118,000000,30.14,30.2835,29.99,30.0858,66983,0
+ZAP.US,D,20251119,000000,30.05,30.168,29.795,29.85,192641,0
+ZAP.US,D,20251120,000000,30.31,30.36,29.2164,29.49,141711,0
+ZAP.US,D,20251121,000000,29.58,29.6659,29.251913,29.6,76363,0
+ZAP.US,D,20251124,000000,29.7,29.97,29.46,29.91,207832,0
+ZAP.US,D,20251125,000000,29.97,30.125,29.67,29.91,147216,0
+ZAP.US,D,20251126,000000,30.14,30.4728,30.1,30.35,137444,0
+ZAP.US,D,20251128,000000,30.48,30.63,30.4,30.63,34609,0
+ZAP.US,D,20251201,000000,30.48,30.51,29.89,29.94,154747,0
+ZAP.US,D,20251202,000000,30.12,30.14,29.73,29.74,84854,0
+ZAP.US,D,20251203,000000,29.68,29.82,29.585,29.71,86460,0
+ZAP.US,D,20251204,000000,29.68,29.969,29.63,29.88,64583,0
+ZAP.US,D,20251205,000000,29.92,29.92,29.61,29.6325,212365,0
+ZAP.US,D,20251208,000000,29.8,29.8,29.34,29.41,78149,0
+ZAP.US,D,20251209,000000,29.39,29.6323,29.3,29.3,69130,0
+ZAP.US,D,20251210,000000,29.4,29.45,29.11,29.4,157693,0
+ZAP.US,D,20251211,000000,29.4,29.69,29.29,29.69,89844,0
+ZAP.US,D,20251212,000000,29.6,29.746666,29.18,29.31,92771,0
+ZAP.US,D,20251215,000000,29.45,29.565,29.3,29.49,64894,0
+ZAP.US,D,20251216,000000,29.36,29.5132,29.13,29.29,124862,0
+ZAP.US,D,20251217,000000,29.37,29.38,28.89,28.99,108105,0
+ZAP.US,D,20251218,000000,29.28,29.395,29.16,29.3,149361,0
+ZAP.US,D,20251219,000000,29.25,29.4235,29.04,29.13,108427,0
+ZAP.US,D,20251222,000000,29.11,29.3,28.99,29.25,104367,0
+ZAP.US,D,20251223,000000,29.24,29.44,29.2341,29.38,175049,0
+ZAP.US,D,20251224,000000,29.35,29.47,29.3099,29.46,40633,0
+ZAP.US,D,20251226,000000,29.47,29.47,29.3399,29.46,43100,0
+ZAP.US,D,20251229,000000,29.39,29.53,29.32,29.41,63215,0
+ZAP.US,D,20251230,000000,29.32,29.34,29.22,29.23,77658,0
+ZAP.US,D,20251231,000000,29.3,29.36,29.03,29.06,261548,0
+ZAP.US,D,20260102,000000,29.24,29.71,29.12,29.62,158873,0
+ZAP.US,D,20260105,000000,29.72,29.75,29.16,29.49,189023,0
+ZAP.US,D,20260106,000000,29.5,29.75,29.3601,29.75,117816,0
+ZAP.US,D,20260107,000000,29.83,29.83,29.09,29.21,254353,0
+ZAP.US,D,20260108,000000,29.27,29.43,29.16,29.23,284189,0
+ZAP.US,D,20260109,000000,29.59,29.77,29.555,29.645,257487,0
+ZAP.US,D,20260112,000000,29.58,29.8,29.49,29.76,122254,0
+ZAP.US,D,20260113,000000,29.76,30.005,29.6901,29.96,78978,0
+ZAP.US,D,20260114,000000,29.94,30.15,29.85,30.08,146568,0
+ZAP.US,D,20260115,000000,30.36,30.67,30.34,30.52,177616,0
+ZAP.US,D,20260116,000000,30.49,30.695,30.3,30.63,221888,0
+ZAP.US,D,20260120,000000,30.41,30.5999,30.26,30.37,246907,0
+ZAP.US,D,20260121,000000,30.65,30.65,30.2,30.59,92632,0
+ZAP.US,D,20260122,000000,30.77,30.78,30.2432,30.39,121064,0
+ZAP.US,D,20260123,000000,30.42,30.44,30.086,30.27,60429,0
+ZAP.US,D,20260126,000000,30.35,30.55,30.3,30.53,281880,0
+ZAP.US,D,20260127,000000,30.42,30.835,30.25,30.78,91982,0
+ZAP.US,D,20260128,000000,30.88,31.0169,30.8075,30.95,130874,0
+ZAP.US,D,20260129,000000,31.07,31.23,30.7001,30.93,182155,0
+ZAP.US,D,20260130,000000,30.8,31.4266,30.39,30.74,77488,0
+ZAP.US,D,20260202,000000,30.75,30.8,30.3768,30.51,132148,0
+ZAP.US,D,20260203,000000,30.55,31.08,30.55,31.03,182327,0
+ZAP.US,D,20260204,000000,31.2,31.22,30.425,30.59,105999,0
+ZAP.US,D,20260205,000000,30.6,30.6191,30.3601,30.55,217519,0
+ZAP.US,D,20260206,000000,31.11,31.14,30.72,30.97,119187,0
+ZAP.US,D,20260209,000000,31.01,31.21,30.86,31.21,136163,0
+ZAP.US,D,20260210,000000,31.35,31.6899,31.18,31.49,101520,0
+ZAP.US,D,20260211,000000,31.81,31.94,31.49,31.94,183397,0
+ZAP.US,D,20260212,000000,32.1,32.465,32.04,32.09,235556,0
+ZAP.US,D,20260213,000000,32.15,32.84,32.01,32.76,107354,0
+ZAP.US,D,20260217,000000,32.91,32.98,32.69,32.79,104072,0
+ZAP.US,D,20260218,000000,32.9,32.91,32.2073,32.57,85212,0